{"sym":"SD5","index":false,"bars":[["2006-12-27",854.59,1054.0,854.59,1054.0,4000],["2006-12-28",954.29,954.29,954.29,954.29,0],["2006-12-29",954.29,954.29,954.29,954.29,0],["2007-01-02",954.29,954.29,954.29,954.29,0],["2007-01-03",940.05,940.05,940.05,940.05,100],["2007-01-04",940.05,940.05,940.05,940.05,0],["2007-01-05",1034.06,1034.06,1034.06,1034.06,1000],["2007-01-08",1034.06,1034.06,1034.06,1034.06,0],["2007-01-09",1034.06,1034.06,1034.06,1034.06,0],["2007-01-10",1034.06,1034.06,1034.06,1034.06,0],["2007-01-11",1034.06,1034.06,1034.06,1034.06,0],["2007-01-12",1039.75,1039.75,1039.75,1039.75,700],["2007-01-15",1039.75,1039.75,1039.75,1039.75,0],["2007-01-16",1039.75,1039.75,1039.75,1039.75,0],["2007-01-17",1039.75,1039.75,1039.75,1039.75,0],["2007-01-18",1039.75,1039.75,1039.75,1039.75,0],["2007-01-19",1039.75,1039.75,1039.75,1039.75,0],["2007-01-22",1039.75,1039.75,1039.75,1039.75,0],["2007-01-23",1039.75,1039.75,1039.75,1039.75,0],["2007-01-24",1096.73,1096.73,1096.73,1096.73,1000],["2007-01-25",1096.73,1096.73,1096.73,1096.73,0],["2007-01-26",1096.73,1096.73,1096.73,1096.73,0],["2007-01-29",1096.73,1096.73,1096.73,1096.73,0],["2007-01-30",1096.73,1096.73,1096.73,1096.73,0],["2007-01-31",1096.73,1096.73,1096.73,1096.73,0],["2007-02-01",1096.73,1096.73,1096.73,1096.73,0],["2007-02-02",1204.97,1204.97,1204.97,1204.97,1000],["2007-02-05",1324.62,1324.62,1324.62,1324.62,5000],["2007-02-06",1455.65,1455.65,1455.65,1455.65,2000],["2007-02-07",1600.93,1600.93,1600.93,1600.93,100],["2007-02-08",1760.46,1760.46,1760.46,1760.46,4000],["2007-02-09",1908.59,1934.23,1908.59,1908.59,1100],["2007-02-12",2051.02,2113.69,2051.02,2051.02,2500],["2007-02-13",2093.75,2093.75,2093.75,2093.75,0],["2007-02-14",2093.75,2093.75,2093.75,2093.75,0],["2007-02-15",1922.83,1922.83,1922.83,1922.83,300],["2007-02-26",2113.69,2113.69,2113.69,2113.69,2500],["2007-02-27",2324.49,2324.49,2324.49,2324.49,7300],["2007-02-28",2478.31,2555.23,2478.31,2478.31,3200],["2007-03-01",2800.21,2800.21,2800.21,2800.21,1600],["2007-03-02",2800.21,3079.38,2791.67,2991.07,3800],["2007-03-05",3295.87,3295.87,3295.87,3295.87,2100],["2007-03-06",3475.34,3623.47,3475.34,3623.47,3800],["2007-03-07",3931.12,3968.15,3931.12,3968.15,5600],["2007-03-08",4130.52,4130.52,4130.52,4130.52,100],["2007-03-09",3831.42,3931.12,3717.47,3931.12,1500],["2007-03-12",3988.09,3988.09,3988.09,3988.09,100],["2007-03-13",3971.0,3988.09,3916.88,3988.09,2200],["2007-03-14",3771.6,3859.9,3575.04,3859.9,4300],["2007-03-15",3771.6,3771.6,3771.6,3771.6,0],["2007-03-16",3415.52,3688.99,3395.58,3688.99,6900],["2007-03-19",3605.91,3605.91,3605.91,3605.91,3600],["2007-03-20",3605.91,3605.91,3605.91,3605.91,0],["2007-03-21",3317.44,3317.44,3317.44,3317.44,5100],["2007-03-22",3028.96,3028.96,3000.12,3000.12,2800],["2007-03-23",2841.46,3101.08,2740.49,2740.49,6300],["2007-03-26",2723.18,2740.49,2558.75,2740.49,1000],["2007-03-27",2723.18,2723.18,2723.18,2723.18,0],["2007-03-28",2671.26,2723.18,2452.02,2452.02,1200],["2007-03-29",2740.49,2884.73,2740.49,2884.73,3300],["2007-03-30",2884.73,3115.51,2884.73,2884.73,3300],["2007-04-02",3060.7,3317.44,3060.7,3060.7,5000],["2007-04-03",2884.73,2884.73,2884.73,2884.73,300],["2007-04-04",2884.73,2884.73,2884.73,2884.73,500],["2007-04-05",2884.73,2884.73,2884.73,2884.73,0],["2007-04-06",2884.73,2884.73,2884.73,2884.73,100],["2007-04-09",2884.73,2884.73,2884.73,2884.73,0],["2007-04-10",2653.95,2884.73,2625.1,2625.1,2100],["2007-04-11",2437.59,2480.87,2394.32,2480.87,1900],["2007-04-12",2437.59,2596.25,2365.48,2596.25,4800],["2007-04-13",2711.64,2711.64,2711.64,2711.64,500],["2007-04-16",2956.85,2982.81,2956.85,2982.81,7000],["2007-04-17",3279.93,3279.93,3279.93,3279.93,500],["2007-04-18",2953.96,2953.96,2953.96,2953.96,800],["2007-04-19",2659.72,2659.72,2659.72,2659.72,2100],["2007-04-20",2400.09,2567.41,2394.32,2394.32,4900],["2007-04-23",2172.2,2221.24,2160.66,2163.55,4300],["2007-04-24",2002.0,2022.19,1976.04,1976.04,3200],["2007-04-25",2025.08,2077.0,2025.08,2077.0,1600],["2007-05-02",2059.7,2163.55,2051.04,2051.04,1000],["2007-05-03",2134.7,2160.66,2134.7,2160.66,1000],["2007-05-04",2088.54,2105.85,2077.0,2102.97,2000],["2007-05-07",2088.54,2105.85,2062.58,2062.58,800],["2007-05-08",2088.54,2163.55,2088.54,2163.55,5800],["2007-05-09",2163.55,2195.28,2163.55,2163.55,1100],["2007-05-10",2022.19,2077.0,2019.31,2022.19,1400],["2007-05-11",2048.16,2105.85,2048.16,2105.85,3600],["2007-05-14",2074.12,2074.12,2074.12,2074.12,0],["2007-05-15",2105.85,2163.55,2105.85,2105.85,2200],["2007-05-16",2120.27,2120.27,2120.27,2120.27,0],["2007-05-17",2077.0,2077.0,2077.0,2077.0,100],["2007-05-18",2091.43,2120.27,2091.43,2120.27,1400],["2007-05-21",2163.55,2319.32,2163.55,2319.32,5600],["2007-05-22",2463.56,2463.56,2463.56,2463.56,1200],["2007-05-23",2653.95,2708.76,2653.95,2653.95,23800],["2007-05-24",2477.98,2495.29,2452.02,2477.98,3700],["2007-05-25",2480.87,2596.25,2480.87,2596.25,2800],["2007-05-28",2627.99,2671.26,2627.99,2662.6,7500],["2007-05-29",2682.8,2777.99,2682.8,2740.49,13700],["2007-05-30",2639.53,2700.1,2596.25,2596.25,6600],["2007-05-31",2639.53,2682.8,2639.53,2653.95,6100],["2007-06-01",2659.72,2682.8,2596.25,2682.8,3300],["2007-06-04",2682.8,2682.8,2682.8,2682.8,200],["2007-06-05",2682.8,2682.8,2682.8,2682.8,0],["2007-06-06",2668.37,2682.8,2596.25,2682.8,1100],["2007-06-07",2653.95,2682.8,2633.76,2682.8,5900],["2007-06-08",2726.07,2919.34,2726.07,2919.34,39700],["2007-06-11",3190.51,3190.51,3190.51,3190.51,21600],["2007-06-12",3190.51,3507.83,3086.66,3317.44,19400],["2007-06-13",3190.51,3461.67,3066.46,3066.46,11500],["2007-06-14",2910.69,3000.12,2873.19,2913.57,9000],["2007-06-15",2910.69,2913.57,2887.61,2887.61,2600],["2007-06-18",2910.69,2971.27,2884.73,2884.73,1100],["2007-06-19",2855.88,2855.88,2855.88,2855.88,2500],["2007-06-20",2913.57,3141.47,2913.57,2971.27,3800],["2007-06-21",2907.8,2913.57,2884.73,2913.57,1500],["2007-06-22",2858.76,2870.3,2827.03,2827.03,4200],["2007-06-25",2824.15,2827.03,2812.61,2812.61,1300],["2007-06-26",2798.19,2942.42,2769.34,2769.34,3000],["2007-06-27",2760.68,2827.03,2711.64,2711.64,2400],["2007-06-28",2740.49,2740.49,2740.49,2740.49,1000],["2007-06-29",2662.6,2708.76,2642.41,2653.95,4100],["2007-07-02",2662.6,2711.64,2651.06,2651.06,500],["2007-07-03",2697.22,2697.22,2697.22,2697.22,100],["2007-07-04",2486.63,2679.91,2428.94,2596.25,13600],["2007-07-05",2281.82,2480.87,2238.55,2241.43,6000],["2007-07-06",2206.82,2264.51,2082.77,2264.51,3200],["2007-07-09",2157.78,2192.39,2091.43,2192.39,1600],["2007-07-10",2365.48,2371.25,2365.48,2371.25,2700],["2007-07-11",2480.87,2596.25,2480.87,2480.87,1000],["2007-07-12",2452.02,2452.02,2452.02,2452.02,1000],["2007-07-13",2452.02,2466.44,2365.48,2466.44,2400],["2007-07-16",2457.79,2457.79,2457.79,2457.79,0],["2007-07-17",2457.79,2457.79,2457.79,2457.79,0],["2007-07-18",2457.79,2596.25,2452.02,2452.02,4200],["2007-07-19",2449.13,2466.44,2437.59,2437.59,1400],["2007-07-20",2538.56,2587.6,2538.56,2587.6,500],["2007-07-23",2576.06,2576.06,2576.06,2576.06,100],["2007-07-24",2452.02,2452.02,2452.02,2452.02,1100],["2007-07-25",2452.02,2452.02,2452.02,2452.02,600],["2007-07-26",2402.98,2581.83,2365.48,2365.48,900],["2007-07-27",2452.02,2452.02,2452.02,2452.02,100],["2007-07-30",2503.94,2503.94,2503.94,2503.94,100],["2007-07-31",2503.94,2503.94,2503.94,2503.94,0],["2007-08-01",2535.68,2535.68,2535.68,2535.68,100],["2007-08-02",2561.64,2561.64,2561.64,2561.64,1000],["2007-08-03",2452.02,2498.17,2452.02,2498.17,1900],["2007-08-06",2452.02,2452.02,2452.02,2452.02,200],["2007-08-07",2452.02,2452.02,2452.02,2452.02,0],["2007-08-08",2437.59,2446.25,2423.17,2437.59,1400],["2007-08-09",2423.17,2428.94,2423.17,2423.17,1100],["2007-08-10",2423.17,2452.02,2423.17,2452.02,1000],["2007-08-13",2509.71,2685.68,2480.87,2480.87,700],["2007-08-14",2607.79,2607.79,2607.79,2607.79,0],["2007-08-15",2607.79,2607.79,2607.79,2607.79,0],["2007-08-16",2446.25,2446.25,2446.25,2446.25,100],["2007-08-17",2423.17,2426.06,2423.17,2423.17,1100],["2007-08-20",2426.06,2426.06,2426.06,2426.06,0],["2007-08-21",2426.06,2426.06,2426.06,2426.06,0],["2007-08-22",2426.06,2426.06,2426.06,2426.06,0],["2007-08-23",2365.48,2365.48,2365.48,2365.48,100],["2007-08-24",2365.48,2365.48,2365.48,2365.48,0],["2007-08-27",2365.48,2365.48,2365.48,2365.48,0],["2007-08-28",2365.48,2365.48,2365.48,2365.48,0],["2007-08-29",2307.78,2307.78,2307.78,2307.78,1300],["2007-08-30",2307.78,2307.78,2307.78,2307.78,0],["2007-08-31",2307.78,2307.78,2307.78,2307.78,200],["2007-09-04",2307.78,2307.78,2307.78,2307.78,800],["2007-09-05",2307.78,2307.78,2278.93,2278.93,1800],["2007-09-06",2307.78,2336.63,2307.78,2336.63,1000],["2007-09-07",2336.63,2544.33,2336.63,2541.44,6400],["2007-09-10",2573.18,2737.61,2567.41,2737.61,12800],["2007-09-11",2942.42,2962.61,2769.34,2962.61,18800],["2007-09-12",3028.96,3202.05,2855.88,2855.88,5200],["2007-09-13",2855.88,2884.73,2700.1,2700.1,4500],["2007-09-14",2596.25,2653.95,2486.63,2486.63,1100],["2007-09-17",2561.64,2760.68,2452.02,2760.68,4000],["2007-09-18",2887.61,2887.61,2887.61,2887.61,4300],["2007-09-19",3176.08,3176.08,2942.42,2985.69,31100],["2007-09-20",3259.74,3259.74,3028.96,3144.35,33600],["2007-09-21",3317.44,3375.13,2942.42,3086.66,20500],["2007-09-24",3031.85,3115.51,3000.12,3028.96,20200],["2007-09-25",3115.51,3173.2,3115.51,3173.2,19600],["2007-09-26",3173.2,3245.32,3173.2,3242.43,16000],["2007-09-27",3259.74,3288.59,3173.2,3230.89,24900],["2007-09-28",3566.68,3566.68,3566.68,3566.68,1300],["2007-10-01",3918.51,3918.51,3918.51,3918.51,200],["2007-10-02",4304.85,4304.85,4304.85,4304.85,1000],["2007-10-03",4732.57,4732.57,4732.57,4732.57,3900],["2007-10-04",5201.69,5201.69,5201.69,5201.69,4200],["2007-10-05",5719.1,5719.1,5719.1,5719.1,22500],["2007-10-08",6284.8,6284.8,5657.01,6229.61,61300],["2007-10-09",6408.98,6408.98,5594.92,5657.01,20900],["2007-10-10",5512.14,6139.93,5505.24,6139.93,14100],["2007-10-11",5815.68,6312.4,5815.68,6312.4,17400],["2007-10-12",6415.88,6553.85,6346.89,6519.36,27000],["2007-10-15",6967.78,7133.35,6760.82,7133.35,15100],["2007-10-16",7795.64,7795.64,7795.64,7795.64,3300],["2007-10-17",8554.5,8575.2,7016.07,7036.77,26700],["2007-10-18",7236.83,7236.83,7236.83,7236.83,4700],["2007-10-19",6519.36,7954.31,6519.36,7933.61,34800],["2007-10-22",7933.61,8278.55,7864.63,8244.06,38500],["2007-10-23",8844.25,8844.25,8209.56,8830.46,33000],["2007-10-24",8637.29,9499.64,8554.5,9499.64,29000],["2007-10-25",10113.63,10113.63,8278.55,10113.63,37800],["2007-10-26",11058.77,11058.77,9058.12,9934.26,31200],["2007-10-29",9002.93,10003.25,9002.93,9002.93,32900],["2007-10-30",8623.49,9313.37,8347.54,8485.52,13600],["2007-10-31",7781.84,8478.62,7774.94,7774.94,8000],["2007-11-01",7250.63,8733.87,7250.63,8733.87,5300],["2007-11-02",8692.48,9416.85,8485.52,8795.96,9200],["2007-11-05",8554.5,9002.93,8002.6,8485.52,4500],["2007-11-06",7657.66,8278.55,7657.66,8278.55,13500],["2007-11-07",8140.58,8933.94,8140.58,8623.49,11800],["2007-11-08",8278.55,8278.55,8140.58,8209.56,3100],["2007-11-09",8071.59,8071.59,7450.7,7726.65,5400],["2007-11-12",7036.77,7381.71,7036.77,7036.77,6800],["2007-11-13",6505.56,6553.85,6505.56,6505.56,3900],["2007-11-14",6208.91,7181.64,5884.67,7181.64,6200],["2007-11-15",7347.22,7347.22,6622.84,6898.79,7700],["2007-11-16",7098.86,7098.86,6691.83,6898.79,5600],["2007-11-19",6898.79,7512.79,6898.79,7512.79,13500],["2007-11-20",8002.6,8181.97,7278.23,7450.7,11400],["2007-11-21",7450.7,7588.67,7105.76,7243.73,12900],["2007-11-22",7312.72,7588.67,7312.72,7312.72,3400],["2007-11-23",7588.67,7588.67,7105.76,7105.76,1400],["2007-11-26",7105.76,7105.76,6967.78,7105.76,4900],["2007-11-27",6898.79,7381.71,6898.79,7036.77,7900],["2007-11-28",7078.16,7174.75,6898.79,7174.75,3300],["2007-11-29",7243.73,7305.82,7174.75,7243.73,3300],["2007-11-30",7312.72,7312.72,7105.76,7243.73,2900],["2007-12-03",7243.73,7326.52,7174.75,7326.52,3300],["2007-12-04",7381.71,7981.9,7319.62,7933.61,17300],["2007-12-05",7243.73,7795.64,7243.73,7588.67,6700],["2007-12-06",7450.7,7726.65,7450.7,7726.65,1300],["2007-12-07",7726.65,7726.65,7588.67,7726.65,8400],["2007-12-10",7519.69,7519.69,7319.62,7450.7,3000],["2007-12-11",7243.73,7243.73,7174.75,7209.24,2500],["2007-12-12",7402.41,7402.41,7174.75,7278.23,7900],["2007-12-13",7036.77,7036.77,6905.69,6905.69,500],["2007-12-14",7105.76,7243.73,7105.76,7105.76,2200],["2007-12-17",6443.47,7105.76,6443.47,6519.36,10900],["2007-12-18",5960.56,6553.85,5960.56,6553.85,4400],["2007-12-19",6553.85,6864.3,6553.85,6864.3,6300],["2007-12-20",7011.38,7202.34,6208.91,6208.91,2400],["2007-12-21",6691.83,6967.78,6691.83,6829.81,3500],["2007-12-24",6422.78,6691.83,6422.78,6691.83,200],["2007-12-25",7024.83,7216.14,6622.84,6622.84,4100],["2007-12-26",6795.31,6898.79,6795.31,6795.31,4800],["2007-12-27",6484.87,6691.83,6484.87,6484.87,6700],["2007-12-28",6208.91,6615.94,6208.91,6581.45,28700],["2008-01-02",6279.35,6450.37,6105.43,6208.91,7500],["2008-01-03",5909.99,6105.43,5794.99,5863.97,16500],["2008-01-04",5726.0,5932.96,5726.0,5794.99,11600],["2008-01-07",5305.52,5450.05,5229.29,5312.07,15900],["2008-01-08",5439.84,5657.01,5312.07,5346.57,15300],["2008-01-09",5372.71,5519.04,4967.13,5001.63,7300],["2008-01-10",5036.88,5305.17,4704.98,4932.64,16900],["2008-01-11",4898.14,5236.18,4898.14,4967.13,17900],["2008-01-14",4701.11,4967.13,4615.29,4691.18,12800],["2008-01-15",4270.35,4284.15,4270.35,4277.25,16800],["2008-01-16",4163.84,4704.98,4139.28,4704.98,17400],["2008-01-17",5010.04,5146.5,4622.19,4898.14,41000],["2008-01-18",4667.52,5036.12,4656.69,4967.13,17600],["2008-01-21",4829.16,4863.65,4829.16,4842.95,7400],["2008-01-22",4691.18,4829.16,4691.18,4760.17,13900],["2008-01-23",4532.51,4553.2,4415.23,4518.71,13100],["2008-01-24",4829.16,4829.16,4415.23,4415.23,13200],["2008-01-25",4484.22,4587.7,4346.24,4484.22,9900],["2008-01-28",4553.2,4553.2,4346.24,4518.71,4900],["2008-01-29",4415.23,4725.67,4415.23,4725.67,15000],["2008-01-30",5036.12,5105.11,5036.12,5105.11,28300],["2008-01-31",5519.04,5601.82,4829.16,5174.1,23100],["2008-02-01",5312.07,5691.5,5312.07,5657.01,28900],["2008-02-12",5174.1,5243.08,5043.02,5243.08,8500],["2008-02-13",5105.11,5174.1,4898.14,4967.13,9200],["2008-02-14",5015.42,5174.1,4829.16,4863.65,12400],["2008-02-15",4725.67,4898.14,4725.67,4863.65,8000],["2008-02-18",4415.23,4760.17,4415.23,4594.6,17200],["2008-02-19",4484.22,4760.17,4484.22,4553.2,10500],["2008-02-20",4649.79,4649.79,4146.18,4208.26,12700],["2008-02-21",3932.31,3932.31,3863.32,3863.32,8900],["2008-02-22",3587.37,4139.28,3483.89,4063.39,44500],["2008-02-25",4063.39,4070.29,4063.39,4070.29,7000],["2008-02-26",4139.28,4277.25,3794.34,3835.73,16200],["2008-02-27",3918.51,4277.25,3918.51,4001.3,14600],["2008-02-28",4139.28,4139.28,3870.22,3932.31,9900],["2008-02-29",3759.84,3932.31,3732.25,3794.34,8700],["2008-03-03",3587.37,3587.37,3414.9,3414.9,13700],["2008-03-04",3187.24,3187.24,3097.56,3097.56,5600],["2008-03-05",2794.01,2828.51,2794.01,2794.01,31300],["2008-03-06",3069.96,3069.96,3069.96,3069.96,3000],["2008-03-07",3373.51,3373.51,3373.51,3373.51,1600],["2008-03-10",3704.65,3704.65,3449.4,3587.37,32500],["2008-03-11",3311.42,3414.9,3263.13,3270.03,12900],["2008-03-12",2980.28,3628.77,2980.28,3380.41,12300],["2008-03-13",3587.37,3725.35,3449.4,3518.38,5100],["2008-03-14",3656.36,3656.36,3525.28,3573.58,6500],["2008-03-17",3276.93,3345.92,3221.74,3221.74,15100],["2008-03-18",2918.19,2966.48,2918.19,2918.19,8300],["2008-03-19",2759.52,3173.45,2635.34,2759.52,15400],["2008-03-20",2766.42,2863.0,2621.54,2752.62,5700],["2008-03-21",2690.53,2690.53,2455.97,2455.97,14200],["2008-03-24",2311.1,2311.1,2255.91,2255.91,1200],["2008-03-25",2048.94,2048.94,2048.94,2048.94,1500],["2008-03-26",1848.88,2069.64,1848.88,2035.14,30100],["2008-03-27",2035.14,2035.14,2035.14,2035.14,100],["2008-03-28",2069.64,2069.64,2069.64,2069.64,100],["2008-03-31",2111.03,2111.03,2111.03,2111.03,200],["2008-04-01",2152.42,2152.42,2152.42,2152.42,100],["2008-04-02",2193.82,2193.82,2193.82,2193.82,100],["2008-04-03",2235.21,2235.21,2235.21,2235.21,100],["2008-04-04",2276.6,2276.6,2276.6,2276.6,100],["2008-04-07",2338.69,2338.69,2338.69,2338.69,100],["2008-04-08",2407.68,2407.68,2269.7,2400.78,33100],["2008-04-09",2345.59,2345.59,2283.5,2283.5,7900],["2008-04-10",2228.31,2228.31,2228.31,2228.31,100],["2008-04-11",2166.22,2166.22,2166.22,2166.22,3500],["2008-04-16",2104.13,2104.13,2104.13,2104.13,7000],["2008-04-17",2042.04,2166.22,2042.04,2166.22,25400],["2008-04-18",2207.61,2207.61,2083.44,2207.61,23800],["2008-04-21",2228.31,2228.31,2228.31,2228.31,6000],["2008-04-22",2290.4,2290.4,2221.41,2290.4,35000],["2008-04-23",2352.49,2352.49,2228.31,2228.31,16100],["2008-04-24",2228.31,2276.6,2228.31,2228.31,32100],["2008-04-25",2180.02,2180.02,2173.12,2173.12,6700],["2008-04-28",2173.12,2228.31,2111.03,2214.51,7100],["2008-04-29",2207.61,2242.11,2124.83,2124.83,8200],["2008-05-05",2104.13,2104.13,2104.13,2104.13,1300],["2008-05-06",2042.04,2042.04,2042.04,2042.04,600],["2008-05-07",1986.85,1986.85,1986.85,1986.85,700],["2008-05-08",1931.66,1931.66,1931.66,1931.66,100],["2008-05-09",1876.47,1876.47,1876.47,1876.47,300],["2008-05-12",1821.28,1821.28,1821.28,1821.28,300],["2008-05-13",1770.08,1770.08,1770.08,1770.08,100],["2008-05-14",1821.28,1821.28,1718.88,1718.88,300],["2008-05-15",1704.25,1704.25,1704.25,1704.25,100],["2008-05-16",1660.37,1696.94,1660.37,1660.37,8300],["2008-05-19",1674.99,1674.99,1674.99,1674.99,0],["2008-05-20",1631.11,1631.11,1631.11,1631.11,500],["2008-05-21",1587.22,1587.22,1587.22,1587.22,100],["2008-05-22",1587.22,1587.22,1587.22,1587.22,0],["2008-05-23",1587.22,1587.22,1587.22,1587.22,0],["2008-05-26",1543.34,1543.34,1543.34,1543.34,400],["2008-05-27",1499.45,1499.45,1499.45,1499.45,300],["2008-05-28",1455.56,1455.56,1455.56,1455.56,100],["2008-05-29",1418.99,1418.99,1418.99,1418.99,2700],["2008-05-30",1382.42,1382.42,1382.42,1382.42,200],["2008-06-02",1345.85,1345.85,1345.85,1345.85,1400],["2008-06-03",1345.85,1345.85,1345.85,1345.85,0],["2008-06-04",1345.85,1345.85,1345.85,1345.85,0],["2008-06-05",1345.85,1345.85,1345.85,1345.85,0],["2008-06-06",1345.85,1345.85,1345.85,1345.85,0],["2008-06-09",1345.85,1345.85,1345.85,1345.85,0],["2008-06-10",1309.27,1309.27,1309.27,1309.27,200],["2008-06-11",1272.7,1345.85,1272.7,1323.9,54500],["2008-06-12",1345.85,1353.16,1280.02,1353.16,10300],["2008-06-13",1375.1,1375.1,1375.1,1375.1,2400],["2008-06-16",1411.68,1411.68,1411.68,1411.68,1500],["2008-06-17",1448.25,1448.25,1448.25,1448.25,1800],["2008-06-18",1484.82,1484.82,1411.68,1411.68,26400],["2008-06-19",1404.36,1404.36,1404.36,1404.36,1400],["2008-06-20",1353.16,1353.16,1353.16,1353.16,3300],["2008-06-23",1301.96,1404.36,1301.96,1404.36,22200],["2008-06-24",1404.36,1404.36,1397.05,1397.05,11800],["2008-06-25",1455.56,1455.56,1448.25,1455.56,7300],["2008-06-26",1506.76,1506.76,1404.36,1462.88,19900],["2008-06-27",1404.36,1462.88,1404.36,1426.3,11100],["2008-06-30",1462.88,1477.51,1426.3,1477.51,14700],["2008-07-01",1499.45,1499.45,1499.45,1499.45,1100],["2008-07-02",1557.96,1557.96,1536.02,1557.96,21200],["2008-07-03",1616.48,1616.48,1616.48,1616.48,300],["2008-07-04",1674.99,1674.99,1674.99,1674.99,3500],["2008-07-07",1740.82,1740.82,1609.16,1609.16,52000],["2008-07-08",1645.74,1762.77,1631.11,1762.77,22700],["2008-07-09",1748.14,1748.14,1748.14,1748.14,4800],["2008-07-10",1813.97,1813.97,1813.97,1813.97,4200],["2008-07-11",1879.8,1879.8,1879.8,1879.8,4500],["2008-07-14",1952.94,1952.94,1952.94,1952.94,1800],["2008-07-15",2026.08,2026.08,2026.08,2026.08,20100],["2008-07-16",2106.54,2106.54,2011.46,2106.54,40800],["2008-07-17",2172.37,2172.37,2172.37,2172.37,1800],["2008-07-18",2252.83,2252.83,2099.23,2128.49,25500],["2008-07-21",2150.43,2150.43,2150.43,2150.43,5500],["2008-07-22",2150.43,2150.43,2150.43,2150.43,0],["2008-07-23",2069.97,2069.97,2069.97,2069.97,600],["2008-07-24",1989.51,2150.43,1989.51,1989.51,29200],["2008-07-25",2106.54,2106.54,1982.2,2106.54,51000],["2008-07-28",2143.11,2143.11,2143.11,2143.11,1500],["2008-07-29",2223.57,2223.57,2223.57,2223.57,2000],["2008-07-30",2311.35,2311.35,2311.35,2311.35,37900],["2008-07-31",2399.12,2399.12,2399.12,2399.12,18600],["2008-08-01",2494.2,2494.2,2494.2,2494.2,1400],["2008-08-04",2589.29,2589.29,2589.29,2589.29,600],["2008-08-05",2691.69,2691.69,2486.89,2486.89,44700],["2008-08-06",2479.58,2684.38,2479.58,2684.38,98600],["2008-08-07",2713.64,2713.64,2640.49,2713.64,60300],["2008-08-08",2808.72,2808.72,2757.52,2808.72,23400],["2008-08-11",2918.44,2918.44,2918.44,2918.44,2300],["2008-08-12",3028.15,3028.15,2808.72,3028.15,39900],["2008-08-13",3123.24,3123.24,2925.75,3123.24,67600],["2008-08-14",3108.61,3181.76,3108.61,3181.76,16400],["2008-08-15",3298.79,3298.79,3298.79,3298.79,4400],["2008-08-18",3510.9,3525.53,3510.9,3525.53,23900],["2008-08-19",3759.59,3759.59,3284.16,3510.9,64400],["2008-08-20",3203.7,3364.62,3189.07,3189.07,53900],["2008-08-21",3035.47,3488.96,3035.47,3488.96,35200],["2008-08-22",3576.73,3598.68,3364.62,3598.68,49000],["2008-08-25",3825.42,3825.42,3825.42,3825.42,8900],["2008-08-26",4088.74,4088.74,4081.43,4088.74,32000],["2008-08-27",4344.74,4374.0,4169.2,4322.8,94900],["2008-08-28",4381.32,4644.63,4044.85,4044.85,18300],["2008-08-29",4081.43,4388.63,4081.43,4300.86,48700],["2008-09-03",4439.83,4439.83,4388.63,4439.83,41400],["2008-09-04",4739.72,4739.72,4132.63,4198.46,34500],["2008-09-05",3986.34,4022.91,3986.34,3986.34,12400],["2008-09-08",3708.39,3708.39,3708.39,3708.39,2700],["2008-09-09",3452.39,3715.71,3452.39,3452.39,54700],["2008-09-10",3401.19,3401.19,3291.47,3291.47,9500],["2008-09-11",3079.36,3291.47,3072.04,3072.04,5000],["2008-09-12",2874.55,2874.55,2874.55,2874.55,2600],["2008-09-15",2677.06,3072.04,2677.06,2998.9,24500],["2008-09-16",3145.19,3145.19,2742.89,2918.44,39900],["2008-09-17",2823.35,2881.87,2684.38,2684.38,33900],["2008-09-18",2530.78,2530.78,2530.78,2530.78,1900],["2008-09-19",2413.75,2706.32,2377.17,2706.32,12400],["2008-09-22",2779.47,2779.47,2779.47,2779.47,100],["2008-09-23",2962.33,2962.33,2706.32,2867.24,68900],["2008-09-24",2867.24,2998.9,2706.32,2852.61,9400],["2008-09-25",2786.78,3072.04,2786.78,3072.04,33700],["2008-09-26",3254.9,3254.9,3247.59,3254.9,12400],["2008-09-29",3481.65,3481.65,3291.47,3437.76,22000],["2008-09-30",3196.39,3196.39,3196.39,3196.39,300],["2008-10-01",3218.33,3415.82,3218.33,3415.82,26500],["2008-10-02",3518.22,3518.22,3437.76,3518.22,37200],["2008-10-03",3752.28,3752.28,3445.07,3510.9,15500],["2008-10-06",3364.62,3510.9,3276.84,3276.84,9600],["2008-10-07",3072.04,3072.04,3072.04,3072.04,9000],["2008-10-08",2859.92,3072.04,2859.92,2918.44,29200],["2008-10-09",2713.64,2925.75,2713.64,2779.47,30300],["2008-10-10",2633.18,2779.47,2633.18,2633.18,28300],["2008-10-13",2530.78,2677.06,2486.89,2677.06,10900],["2008-10-14",2808.72,2808.72,2808.72,2808.72,100],["2008-10-15",2962.33,2998.9,2925.75,2998.9,18100],["2008-10-16",2998.9,3072.04,2925.75,2998.9,21200],["2008-10-17",3196.39,3203.7,3072.04,3072.04,18300],["2008-10-20",3108.61,3130.56,2925.75,3130.56,9800],["2008-10-21",3072.04,3108.61,2925.75,3108.61,11200],["2008-10-22",2933.07,3123.24,2933.07,3072.04,5600],["2008-10-23",3042.78,3042.78,2823.35,2852.61,14900],["2008-10-24",3042.78,3042.78,2655.12,2669.75,19900],["2008-10-27",2560.03,2567.35,2552.72,2552.72,10700],["2008-10-28",2384.49,2560.03,2384.49,2560.03,27300],["2008-10-29",2618.55,2618.55,2523.46,2618.55,23900],["2008-10-30",2691.69,2786.78,2633.18,2786.78,22200],["2008-10-31",2889.18,2925.75,2779.47,2925.75,35100],["2008-11-03",2998.9,2998.9,2691.69,2691.69,9600],["2008-11-04",2852.61,2969.64,2852.61,2969.64,23500],["2008-11-05",3145.19,3145.19,3086.67,3145.19,49000],["2008-11-06",3145.19,3145.19,2918.44,2976.95,19200],["2008-11-07",2830.67,2852.61,2830.67,2830.67,12100],["2008-11-10",2764.84,2852.61,2706.32,2706.32,22800],["2008-11-11",2603.92,2603.92,2574.66,2574.66,24300],["2008-11-12",2406.43,2596.61,2406.43,2560.03,7800],["2008-11-13",2530.78,2706.32,2486.89,2706.32,9700],["2008-11-14",2808.72,2808.72,2677.06,2764.84,12000],["2008-11-17",2684.38,2684.38,2567.35,2581.98,18900],["2008-11-18",2552.72,2560.03,2486.89,2523.46,11400],["2008-11-19",2450.32,2508.83,2435.69,2450.32,11900],["2008-11-20",2311.35,2325.97,2289.4,2304.03,32000],["2008-11-21",2267.46,2340.6,2179.69,2267.46,9000],["2008-11-24",2135.8,2208.94,2128.49,2128.49,18500],["2008-11-25",2230.89,2267.46,2062.66,2194.32,18300],["2008-11-26",2033.4,2165.06,2033.4,2033.4,13400],["2008-11-27",2121.17,2121.17,2011.46,2011.46,8100],["2008-11-28",2106.54,2194.32,2106.54,2194.32,20800],["2008-12-01",2121.17,2304.03,2121.17,2128.49,19400],["2008-12-02",2062.66,2121.17,2062.66,2069.97,3400],["2008-12-03",2084.6,2084.6,2084.6,2084.6,4200],["2008-12-04",2157.74,2179.69,2099.23,2121.17,3900],["2008-12-05",2048.03,2150.43,2048.03,2048.03,1500],["2008-12-08",1923.68,1938.31,1916.37,1916.37,6300],["2008-12-09",1828.6,1835.91,1799.34,1828.6,15200],["2008-12-10",1718.88,1726.19,1696.94,1726.19,12000],["2008-12-11",1718.88,1792.02,1711.57,1792.02,5700],["2008-12-12",1865.17,1865.17,1828.6,1865.17,10500],["2008-12-15",1989.51,1989.51,1879.8,1989.51,15300],["2008-12-16",1872.48,1872.48,1843.22,1843.22,6700],["2008-12-17",1850.54,1901.74,1828.6,1872.48,6300],["2008-12-18",1901.74,1945.63,1901.74,1945.63,7300],["2008-12-19",1916.37,2033.4,1901.74,2033.4,10900],["2008-12-22",2135.8,2135.8,2135.8,2135.8,23200],["2008-12-23",2282.09,2282.09,2048.03,2194.32,18500],["2008-12-24",2179.69,2194.32,2106.54,2194.32,6800],["2008-12-25",2187.0,2187.0,2048.03,2084.6,3600],["2008-12-26",2099.23,2157.74,2048.03,2084.6,3200],["2008-12-29",1974.88,2084.6,1974.88,2048.03,6500],["2008-12-30",2121.17,2135.8,2121.17,2135.8,300],["2008-12-31",2128.49,2128.49,2048.03,2128.49,8400],["2009-01-02",2099.23,2099.23,2048.03,2048.03,4800],["2009-01-05",2084.6,2084.6,2084.6,2084.6,600],["2009-01-06",1952.94,2150.43,1952.94,2150.43,3600],["2009-01-07",2194.32,2230.89,2048.03,2048.03,11200],["2009-01-08",2165.06,2165.06,2084.6,2091.91,1400],["2009-01-09",1974.88,2055.34,1974.88,2055.34,2200],["2009-01-12",2048.03,2143.11,2048.03,2143.11,2800],["2009-01-13",2055.34,2084.6,2048.03,2069.97,3800],["2009-01-14",2091.91,2121.17,2069.97,2121.17,3700],["2009-01-15",2048.03,2121.17,2048.03,2121.17,5200],["2009-01-16",2157.74,2223.57,2121.17,2223.57,29500],["2009-01-19",2333.29,2333.29,2194.32,2238.2,11300],["2009-01-20",2165.06,2165.06,2150.43,2150.43,2900],["2009-01-21",2157.74,2194.32,2157.74,2194.32,400],["2009-01-22",2084.6,2099.23,2084.6,2091.91,2700],["2009-01-23",2179.69,2194.32,2121.17,2194.32,5500],["2009-02-02",2157.74,2157.74,2048.03,2062.66,10300],["2009-02-03",2179.69,2179.69,2011.46,2084.6,2300],["2009-02-04",2026.08,2055.34,2026.08,2055.34,10100],["2009-02-05",2011.46,2011.46,1923.68,1923.68,15000],["2009-02-06",2077.29,2077.29,2011.46,2011.46,1600],["2009-02-09",2026.08,2055.34,2026.08,2048.03,2600],["2009-02-10",1916.37,1982.2,1916.37,1982.2,1100],["2009-02-11",1916.37,1974.88,1850.54,1974.88,3400],["2009-02-12",2062.66,2062.66,1996.83,1996.83,2200],["2009-02-13",2062.66,2062.66,2011.46,2011.46,5200],["2009-02-16",1967.57,1996.83,1967.57,1996.83,2700],["2009-02-17",1931.0,1938.31,1901.74,1938.31,4500],["2009-02-18",1813.97,1843.22,1813.97,1843.22,9400],["2009-02-19",1952.94,1952.94,1784.71,1784.71,5800],["2009-02-20",1792.02,1828.6,1784.71,1813.97,6300],["2009-02-23",1777.4,1777.4,1718.88,1726.19,9000],["2009-02-24",1645.74,1726.19,1645.74,1660.37,2300],["2009-02-25",1718.88,1799.34,1718.88,1799.34,5200],["2009-02-26",1682.31,1821.28,1682.31,1770.08,3300],["2009-02-27",1689.62,1813.97,1689.62,1813.97,2700],["2009-03-02",1799.34,1799.34,1755.45,1755.45,12800],["2009-03-03",1718.88,1718.88,1711.57,1711.57,700],["2009-03-04",1609.16,1726.19,1609.16,1726.19,800],["2009-03-05",1726.19,1784.71,1726.19,1784.71,400],["2009-03-06",1660.37,1828.6,1660.37,1755.45,3400],["2009-03-09",1682.31,1828.6,1682.31,1799.34,1300],["2009-03-10",1806.65,1901.74,1726.19,1901.74,4000],["2009-03-11",1901.74,1952.94,1901.74,1923.68,9600],["2009-03-12",1865.17,1901.74,1828.6,1828.6,2800],["2009-03-13",1755.45,1901.74,1755.45,1872.48,8200],["2009-03-16",1828.6,1887.11,1828.6,1865.17,2700],["2009-03-17",1887.11,1989.51,1887.11,1989.51,20800],["2009-03-18",2091.91,2099.23,2091.91,2099.23,18700],["2009-03-19",1974.88,2121.17,1974.88,1982.2,16600],["2009-03-20",2048.03,2048.03,1938.31,1952.94,9700],["2009-03-23",1901.74,1901.74,1887.11,1887.11,7000],["2009-03-24",2033.4,2033.4,2011.46,2018.77,12200],["2009-03-25",2011.46,2048.03,2011.46,2011.46,5200],["2009-03-26",2150.43,2150.43,2026.08,2040.71,11900],["2009-03-27",2011.46,2048.03,1974.88,1989.51,15400],["2009-03-30",1901.74,1901.74,1879.8,1901.74,5200],["2009-03-31",1828.6,2011.46,1828.6,1960.25,3400],["2009-04-01",1974.88,2033.4,1923.68,2004.14,15800],["2009-04-02",2040.71,2040.71,1974.88,2011.46,5900],["2009-04-03",2135.8,2150.43,2128.49,2150.43,59200],["2009-04-07",2267.46,2296.72,2157.74,2296.72,38100],["2009-04-08",2157.74,2311.35,2113.86,2113.86,27900],["2009-04-09",2121.17,2267.46,2084.6,2121.17,22900],["2009-04-10",2187.0,2267.46,2187.0,2267.46,19000],["2009-04-13",2413.75,2421.06,2391.8,2421.06,28000],["2009-04-14",2589.29,2589.29,2413.75,2523.46,48800],["2009-04-15",2413.75,2457.63,2362.55,2362.55,21800],["2009-04-16",2523.46,2545.41,2318.66,2318.66,19000],["2009-04-17",2399.12,2399.12,2230.89,2238.2,31800],["2009-04-20",2084.6,2091.91,2084.6,2084.6,22300],["2009-04-21",1974.88,2062.66,1945.63,2062.66,40400],["2009-04-22",2091.91,2091.91,2091.91,2091.91,15700],["2009-04-23",2230.89,2238.2,2194.32,2238.2,33600],["2009-04-24",2391.8,2391.8,2084.6,2391.8,80500],["2009-04-27",2413.75,2516.15,2318.66,2318.66,29300],["2009-04-28",2325.97,2377.17,2304.03,2369.86,22200],["2009-04-29",2333.29,2399.12,2325.97,2391.8,35200],["2009-05-04",2479.58,2523.46,2479.58,2523.46,13300],["2009-05-05",2691.69,2691.69,2684.38,2691.69,51200],["2009-05-06",2516.15,2706.32,2508.83,2508.83,28700],["2009-05-07",2706.32,2713.64,2647.81,2713.64,88000],["2009-05-08",2779.47,2881.87,2523.46,2794.09,32500],["2009-05-11",2955.01,2962.33,2816.04,2881.87,29900],["2009-05-12",2852.61,2925.75,2706.32,2896.5,40700],["2009-05-13",2925.75,2925.75,2845.3,2859.92,61600],["2009-05-14",2852.61,2852.61,2706.32,2706.32,31200],["2009-05-15",2970.34,2993.49,2823.75,2970.34,52100],["2009-05-18",2954.91,2993.49,2954.91,2970.34,26000],["2009-05-19",3008.92,3124.64,2978.06,3047.49,61800],["2009-05-20",3039.78,3039.78,2900.9,2916.34,33400],["2009-05-21",2893.19,3140.08,2893.19,3140.08,118100],["2009-05-22",3286.66,3302.09,3008.92,3163.22,49100],["2009-05-25",3163.22,3317.52,3163.22,3309.81,60000],["2009-05-26",3433.25,3433.25,3248.09,3317.52,72600],["2009-05-27",3356.1,3356.1,3086.07,3317.52,70700],["2009-05-28",3163.22,3240.37,3070.64,3240.37,58000],["2009-05-29",3163.22,3317.52,3093.78,3317.52,77800],["2009-06-01",3317.52,3487.26,3317.52,3487.26,36100],["2009-06-02",3711.0,3711.0,3703.28,3711.0,51300],["2009-06-03",3965.6,3965.6,3795.86,3857.59,31200],["2009-06-04",4011.89,4042.75,3934.74,4004.17,23900],["2009-06-05",4166.19,4251.06,4166.19,4251.06,59000],["2009-06-08",4536.52,4536.52,4397.65,4536.52,56500],["2009-06-09",4821.98,4821.98,4274.21,4320.5,39100],["2009-06-10",4243.34,4474.8,4181.62,4181.62,17700],["2009-06-11",3996.46,4575.1,3996.46,4035.03,25000],["2009-06-12",4096.76,4235.63,3950.17,4011.89,22700],["2009-06-15",3803.58,4089.04,3803.58,3857.59,62800],["2009-06-16",3934.74,4089.04,3741.86,3973.31,52100],["2009-06-17",3788.15,3927.02,3664.71,3857.59,53300],["2009-06-18",3934.74,3981.03,3711.0,3734.14,29900],["2009-06-19",3934.74,3934.74,3780.43,3788.15,5400],["2009-06-22",3572.12,3572.12,3564.41,3564.41,5900],["2009-06-23",3325.24,3356.1,3325.24,3325.24,14100],["2009-06-24",3564.41,3572.12,3556.69,3572.12,13300],["2009-06-25",3811.29,3811.29,3471.83,3795.86,4000],["2009-06-26",3703.28,3703.28,3479.54,3587.56,4800],["2009-06-29",3703.28,3703.28,3626.13,3626.13,1500],["2009-06-30",3425.54,3425.54,3417.82,3417.82,2300],["2009-07-01",3186.37,3240.37,3186.37,3217.23,6000],["2009-07-02",3317.52,3356.1,3263.52,3356.1,10400],["2009-07-03",3278.95,3317.52,3278.95,3317.52,8600],["2009-07-06",3278.95,3464.11,3278.95,3356.1,2900],["2009-07-07",3356.1,3356.1,3240.37,3240.37,1700],["2009-07-08",3286.66,3286.66,3217.23,3240.37,9100],["2009-07-09",3394.68,3464.11,3394.68,3464.11,1600],["2009-07-10",3695.57,3695.57,3471.83,3510.4,7000],["2009-07-13",3356.1,3356.1,3332.95,3340.67,6600],["2009-07-14",3317.52,3317.52,3163.22,3240.37,6400],["2009-07-15",3394.68,3417.82,3163.22,3417.82,3100],["2009-07-16",3363.82,3363.82,3356.1,3356.1,7000],["2009-07-17",3317.52,3356.1,3317.52,3356.1,600],["2009-07-20",3240.37,3240.37,3240.37,3240.37,500],["2009-07-21",3240.37,3433.25,3240.37,3433.25,1100],["2009-07-22",3263.52,3394.68,3255.8,3255.8,6800],["2009-07-23",3471.83,3494.97,3278.95,3278.95,1900],["2009-07-24",3602.99,3602.99,3602.99,3602.99,10500],["2009-07-27",3780.43,3780.43,3471.83,3633.85,11500],["2009-07-28",3649.28,3857.59,3633.85,3633.85,65500],["2009-07-29",3741.86,3934.74,3741.86,3826.73,34600],["2009-07-30",3703.28,3896.16,3703.28,3726.43,14700],["2009-07-31",4089.04,4089.04,3857.59,4011.89,13100],["2009-08-03",4011.89,4011.89,3703.28,3703.28,13800],["2009-08-04",3780.43,3811.29,3703.28,3734.14,7600],["2009-08-05",3641.56,3772.72,3626.13,3726.43,14800],["2009-08-06",3857.59,3857.59,3703.28,3703.28,8100],["2009-08-07",3718.71,3741.86,3656.99,3672.42,10500],["2009-08-10",3703.28,3757.29,3626.13,3757.29,19400],["2009-08-11",3695.57,3950.17,3695.57,3950.17,59700],["2009-08-12",4089.04,4197.05,3988.74,4197.05,130500],["2009-08-13",4320.5,4397.65,4127.62,4397.65,231800],["2009-08-14",4397.65,4544.24,4382.22,4544.24,85500],["2009-08-17",4197.05,4814.27,4197.05,4814.27,32600],["2009-08-18",4791.12,5092.01,4791.12,5014.86,95200],["2009-08-19",5014.86,5092.01,4783.41,4937.71,134900],["2009-08-20",4999.43,5346.61,4860.56,5346.61,120600],["2009-08-21",5346.61,5470.06,4976.29,5470.06,64000],["2009-08-24",5300.32,5400.62,4976.29,5107.44,140700],["2009-08-25",5323.47,5400.62,5014.86,5338.9,121200],["2009-08-26",5284.89,5323.47,5092.01,5246.32,28400],["2009-08-27",5053.44,5092.01,4976.29,5084.3,35900],["2009-08-28",5014.86,5246.32,5014.86,5246.32,32600],["2009-08-31",5068.87,5323.47,5068.87,5323.47,38400],["2009-09-01",5207.74,5385.19,5092.01,5284.89,24800],["2009-09-03",4875.99,5014.86,4875.99,4976.29,4400],["2009-09-04",4976.29,5014.86,4629.1,4675.39,15500],["2009-09-07",4629.1,4775.69,4474.8,4775.69,19700],["2009-09-08",4675.39,4999.43,4675.39,4999.43,9500],["2009-09-09",5323.47,5323.47,4976.29,4976.29,30500],["2009-09-10",5038.01,5169.17,5014.86,5092.01,38600],["2009-09-11",5169.17,5169.17,5014.86,5014.86,6500],["2009-09-14",5207.74,5207.74,4821.98,5053.44,17100],["2009-09-15",5076.58,5138.3,5014.86,5138.3,34700],["2009-09-16",5169.17,5284.89,5092.01,5092.01,10500],["2009-09-17",5092.01,5092.01,4937.71,4945.43,10800],["2009-09-18",4976.29,5230.89,4937.71,5169.17,47600],["2009-09-21",5092.01,5485.49,5092.01,5485.49,136200],["2009-09-22",5554.92,5786.38,5439.2,5477.77,83200],["2009-09-23",5485.49,5593.5,5369.76,5369.76,22900],["2009-09-24",5323.47,5362.04,5084.3,5246.32,53900],["2009-09-25",5092.01,5169.17,4976.29,5099.73,31800],["2009-09-28",5246.32,5400.62,5014.86,5092.01,21800],["2009-09-29",5207.74,5207.74,4937.71,5084.3,15800],["2009-09-30",5053.44,5377.47,5053.44,5377.47,496200],["2009-10-01",5732.37,5732.37,5732.37,5732.37,27900],["2009-10-02",6094.99,6133.56,5794.09,6133.56,171500],["2009-10-05",6326.44,6326.44,5686.08,5693.8,106500],["2009-10-06",5632.08,5863.53,5524.06,5778.66,163400],["2009-10-07",5963.83,6017.83,5940.68,6017.83,124100],["2009-10-08",6365.02,6365.02,5593.5,6094.99,86000],["2009-10-09",6094.99,6249.29,6017.83,6156.71,163700],["2009-10-12",6249.29,6565.61,6148.99,6557.9,200000],["2009-10-13",6827.93,6827.93,6056.41,6056.41,98500],["2009-10-14",6025.55,6372.73,6025.55,6326.44,114900],["2009-10-15",6226.14,6658.19,6226.14,6627.33,164200],["2009-10-16",6388.16,6388.16,6133.56,6133.56,85400],["2009-10-19",6017.83,6172.14,6017.83,6141.28,57100],["2009-10-20",6318.73,6403.59,6172.14,6388.16,109600],["2009-10-21",6349.59,6365.02,6249.29,6318.73,92400],["2009-10-22",6148.99,6473.03,6148.99,6388.16,71000],["2009-10-23",6403.59,6480.74,6133.56,6172.14,94100],["2009-10-26",6272.43,6272.43,5956.11,6172.14,65100],["2009-10-27",5940.68,6172.14,5794.09,6156.71,73800],["2009-10-28",6172.14,6357.3,6172.14,6357.3,99800],["2009-10-29",6094.99,6789.35,6094.99,6789.35,128000],["2009-10-30",6797.07,6797.07,6712.2,6797.07,173200],["2009-11-02",6326.44,6527.04,6326.44,6403.59,21600],["2009-11-03",6172.14,6365.02,6172.14,6349.59,23600],["2009-11-04",6388.16,6403.59,6094.99,6218.43,20200],["2009-11-05",6295.58,6480.74,6172.14,6480.74,31400],["2009-11-06",6257.0,6334.16,6017.83,6172.14,28600],["2009-11-09",6017.83,6025.55,5809.52,5809.52,12200],["2009-11-10",5902.11,5902.11,5493.2,5554.92,24000],["2009-11-11",5763.23,5863.53,5763.23,5863.53,6600],["2009-11-12",5817.24,5863.53,5786.38,5817.24,9100],["2009-11-13",5817.24,5940.68,5477.77,5724.66,6100],["2009-11-16",5632.08,5824.95,5632.08,5794.09,13100],["2009-11-17",5932.97,5932.97,5794.09,5824.95,3600],["2009-11-18",5824.95,5902.11,5824.95,5863.53,3000],["2009-11-19",5863.53,6094.99,5863.53,6087.27,11600],["2009-11-20",5871.25,5871.25,5794.09,5863.53,4900],["2009-11-23",5639.79,5940.68,5516.35,5940.68,12500],["2009-11-24",5863.53,5863.53,5593.5,5593.5,500],["2009-11-25",5477.77,5477.77,5254.03,5254.03,4900],["2009-11-26",4937.71,4937.71,4914.56,4914.56,2200],["2009-11-27",4590.53,4899.13,4590.53,4590.53,17600],["2009-11-30",4366.79,4968.57,4335.93,4968.57,14700],["2009-12-01",5215.46,5215.46,4937.71,5215.46,14400],["2009-12-02",5176.88,5346.61,4968.57,4968.57,11600],["2009-12-03",5400.62,5470.06,4937.71,5284.89,24500],["2009-12-04",4976.29,4976.29,4929.99,4929.99,10700],["2009-12-07",4783.41,5122.87,4706.25,4706.25,35600],["2009-12-08",4551.95,4551.95,4505.66,4505.66,16900],["2009-12-09",4212.48,4613.67,4204.77,4204.77,13800],["2009-12-10",3934.74,4011.89,3919.31,3919.31,43800],["2009-12-11",3711.0,3711.0,3680.14,3680.14,41600],["2009-12-14",3934.74,3934.74,3664.71,3888.45,9600],["2009-12-15",3965.6,3965.6,3579.84,3587.56,7400],["2009-12-16",3626.13,3626.13,3487.26,3510.4,36700],["2009-12-17",3510.4,3749.57,3510.4,3749.57,21000],["2009-12-18",3780.43,3803.58,3780.43,3803.58,8700],["2009-12-21",4050.47,4058.18,4011.89,4058.18,20300],["2009-12-22",4335.93,4335.93,4058.18,4058.18,40000],["2009-12-23",4166.19,4436.22,4011.89,4011.89,17500],["2009-12-24",4320.5,4459.37,4166.19,4436.22,48900],["2009-12-25",4644.53,4644.53,4629.1,4644.53,28900],["2009-12-28",4937.71,4968.57,4636.82,4860.56,42500],["2009-12-29",5084.3,5230.89,4953.14,5207.74,37600],["2009-12-30",5207.74,5439.2,5169.17,5284.89,30500],["2009-12-31",5362.04,5400.62,5146.02,5400.62,50200],["2010-01-04",5554.92,5701.51,5323.47,5693.8,39800],["2010-01-05",5593.5,5786.38,5400.62,5547.21,18300],["2010-01-06",5392.91,5400.62,5230.89,5392.91,31300],["2010-01-07",5323.47,5323.47,4929.99,4929.99,21100],["2010-01-08",5014.86,5238.6,4798.84,4937.71,29400],["2010-01-11",5014.86,5014.86,4783.41,4821.98,13400],["2010-01-12",4783.41,4899.13,4629.1,4629.1,16400],["2010-01-13",4629.1,5014.86,4621.39,4860.56,32400],["2010-01-14",5169.17,5207.74,4937.71,5045.72,39400],["2010-01-15",5007.15,5007.15,4783.41,4798.84,8600],["2010-01-18",4629.1,4629.1,4513.38,4513.38,8800],["2010-01-19",4513.38,4837.41,4513.38,4821.98,1500],["2010-01-20",4968.57,4968.57,4428.51,4783.41,10600],["2010-01-21",4397.65,4629.1,4328.21,4397.65,27100],["2010-01-22",4166.19,4397.65,4089.04,4397.65,11700],["2010-01-25",4536.52,4536.52,4536.52,4536.52,7800],["2010-01-26",4852.84,4852.84,4852.84,4852.84,4300],["2010-01-27",5184.6,5192.31,5014.86,5092.01,86800],["2010-01-28",5092.01,5092.01,4860.56,4868.27,9600],["2010-01-29",4914.56,4976.29,4783.41,4976.29,15000],["2010-02-01",5030.29,5061.15,4976.29,5014.86,10600],["2010-02-02",5207.74,5207.74,4937.71,4976.29,13900],["2010-02-03",5014.86,5014.86,4976.29,4984.0,3300],["2010-02-04",5014.86,5092.01,4937.71,5092.01,17800],["2010-02-05",5092.01,5092.01,4899.13,4899.13,22200],["2010-02-08",4937.71,4937.71,4821.98,4829.7,1700],["2010-02-09",4783.41,4783.41,4544.24,4629.1,19400],["2010-02-10",4852.84,4852.84,4852.84,4852.84,100],["2010-02-11",4814.27,4976.29,4783.41,4976.29,10400],["2010-02-12",4899.13,4899.13,4883.7,4883.7,300],["2010-02-22",5153.73,5153.73,4860.56,4860.56,1200],["2010-02-23",4860.56,4860.56,4713.97,4713.97,2500],["2010-02-24",4937.71,4937.71,4629.1,4783.41,8700],["2010-02-25",4783.41,4783.41,4706.25,4713.97,2200],["2010-02-26",4744.83,4783.41,4706.25,4783.41,7400],["2010-03-01",4783.41,4860.56,4783.41,4860.56,7800],["2010-03-02",4899.13,4976.29,4845.13,4937.71,9800],["2010-03-03",4937.71,5092.01,4860.56,4860.56,30500],["2010-03-04",5014.86,5354.33,5014.86,5053.44,34100],["2010-03-05",5215.46,5215.46,5092.01,5169.17,57500],["2010-03-08",5169.17,5246.32,5130.59,5207.74,24800],["2010-03-09",5207.74,5207.74,5022.58,5184.6,10700],["2010-03-10",5169.17,5169.17,5053.44,5107.44,24800],["2010-03-11",5169.17,5169.17,5022.58,5061.15,21700],["2010-03-12",5200.03,5200.03,5014.86,5122.87,11200],["2010-03-15",5130.59,5246.32,5076.58,5153.73,30500],["2010-03-16",5014.86,5014.86,4860.56,4860.56,10700],["2010-03-17",4860.56,4860.56,4706.25,4783.41,14600],["2010-03-18",4791.12,4860.56,4783.41,4860.56,14700],["2010-03-19",4960.86,4960.86,4706.25,4783.41,28700],["2010-03-22",4783.41,4783.41,4690.82,4713.97,12900],["2010-03-23",4783.41,4783.41,4706.25,4783.41,9100],["2010-03-24",4783.41,4783.41,4706.25,4775.69,16400],["2010-03-25",4683.11,4683.11,4551.95,4629.1,22100],["2010-03-26",4629.1,4629.1,4559.67,4621.39,15700],["2010-03-29",4629.1,4629.1,4575.1,4598.24,9300],["2010-03-30",4605.96,4605.96,4551.95,4582.81,12700],["2010-03-31",4590.53,4891.42,4490.23,4883.7,34400],["2010-04-01",4667.68,4783.41,4551.95,4667.68,26500],["2010-04-02",4629.1,4729.4,4629.1,4713.97,14900],["2010-04-05",4706.25,4783.41,4629.1,4729.4,34400],["2010-04-06",4706.25,4852.84,4652.25,4698.54,29600],["2010-04-07",4706.25,4729.4,4629.1,4629.1,37700],["2010-04-08",4737.12,4937.71,4629.1,4899.13,101500],["2010-04-09",5130.59,5138.3,5092.01,5138.3,200300],["2010-04-12",5323.47,5400.62,4783.41,5014.86,67100],["2010-04-13",4783.41,4991.72,4783.41,4783.41,26700],["2010-04-14",4775.69,4806.55,4706.25,4783.41,79400],["2010-04-15",4860.56,5092.01,4706.25,4960.86,167000],["2010-04-16",5169.17,5169.17,5092.01,5169.17,295100],["2010-04-19",5516.35,5524.06,5400.62,5524.06,293800],["2010-04-20",5855.82,5902.11,5554.92,5902.11,89700],["2010-04-21",6264.72,6280.15,6094.99,6280.15,827800],["2010-04-22",6712.2,6712.2,5994.69,6172.14,208100],["2010-04-26",6172.14,6403.59,6094.99,6241.57,112500],["2010-04-27",6249.29,6287.87,6102.7,6210.71,87000],["2010-04-28",6210.71,6465.31,6210.71,6442.17,161400],["2010-04-29",6519.32,6789.35,6365.02,6635.05,211700],["2010-05-04",6827.93,6827.93,6673.62,6696.77,217100],["2010-05-05",6972.23,7066.98,6735.35,6845.89,178400],["2010-05-06",6845.89,6893.27,6672.18,6861.68,187200],["2010-05-07",6632.7,6632.7,6364.23,6364.23,131600],["2010-05-10",6474.77,6624.8,5969.43,6008.91,178600],["2010-05-11",6458.98,6458.98,5961.53,6119.45,101600],["2010-05-12",5843.09,5843.09,5700.96,5700.96,116100],["2010-05-13",5764.13,5764.13,5606.21,5748.34,42400],["2010-05-14",5606.21,6072.08,5606.21,6072.08,88600],["2010-05-17",6024.7,6024.7,5882.57,5882.57,84400],["2010-05-18",5977.32,6001.01,5953.63,6001.01,53800],["2010-05-19",5985.22,5985.22,5685.17,5685.17,34200],["2010-05-20",5369.33,5882.57,5369.33,5764.13,64900],["2010-05-21",5685.17,5685.17,5321.95,5321.95,159800],["2010-05-24",5408.81,5606.21,5211.4,5408.81,112700],["2010-05-25",5495.66,5503.56,5211.4,5211.4,19500],["2010-05-26",5219.3,5685.17,5219.3,5669.38,12200],["2010-05-27",5724.65,5724.65,5566.73,5677.27,59100],["2010-05-28",5843.09,6001.01,5764.13,5953.63,139300],["2010-05-31",5882.57,5969.43,5716.75,5764.13,15700],["2010-06-01",5724.65,5779.92,5606.21,5764.13,63100],["2010-06-02",5685.17,5803.61,5685.17,5740.44,15500],["2010-06-03",5803.61,5803.61,5764.13,5764.13,6700],["2010-06-04",5748.34,5772.03,5653.58,5772.03,38400],["2010-06-07",5566.73,5606.21,5448.29,5471.97,39400],["2010-06-08",5724.65,5724.65,5527.25,5606.21,5500],["2010-06-09",5527.25,5535.14,5527.25,5527.25,9900],["2010-06-10",5606.21,5606.21,5566.73,5598.31,1100],["2010-06-11",5606.21,5645.69,5574.62,5606.21,26800],["2010-06-14",5606.21,5764.13,5566.73,5685.17,30100],["2010-06-15",5653.58,5708.86,5653.58,5708.86,3700],["2010-06-16",5843.09,5843.09,5685.17,5764.13,30100],["2010-06-17",5685.17,5922.05,5685.17,5732.54,61700],["2010-06-18",5740.44,5740.44,5614.1,5724.65,27100],["2010-06-21",5756.23,5803.61,5732.54,5740.44,49100],["2010-06-22",5764.13,5803.61,5764.13,5803.61,146400],["2010-06-23",5803.61,5803.61,5764.13,5787.82,13800],["2010-06-24",5843.09,5843.09,5661.48,5661.48,24700],["2010-06-25",5606.21,5645.69,5606.21,5614.1,19500],["2010-06-28",5614.1,5645.69,5606.21,5645.69,6500],["2010-06-29",5685.17,6001.01,5685.17,5764.13,466900],["2010-06-30",5787.82,5787.82,5606.21,5764.13,18900],["2010-07-01",5756.23,5764.13,5606.21,5685.17,15700],["2010-07-02",5693.06,5764.13,5685.17,5748.34,29000],["2010-07-05",5677.27,5843.09,5677.27,5708.86,19200],["2010-07-06",5645.69,5645.69,5448.29,5464.08,22800],["2010-07-07",5685.17,5685.17,5369.33,5440.39,33300],["2010-07-08",5527.25,5527.25,5408.81,5424.6,21400],["2010-07-09",5527.25,5527.25,5448.29,5448.29,9100],["2010-07-12",5464.08,5527.25,5464.08,5479.87,11600],["2010-07-13",5527.25,5645.69,5527.25,5629.9,61600],["2010-07-14",5764.13,5764.13,5511.45,5566.73,9600],["2010-07-15",5487.77,5566.73,5487.77,5511.45,28300],["2010-07-16",5590.42,5598.31,5487.77,5503.56,15900],["2010-07-19",5456.18,5598.31,5448.29,5511.45,8700],["2010-07-20",5527.25,5645.69,5527.25,5558.83,16500],["2010-07-21",5527.25,5661.48,5519.35,5527.25,21100],["2010-07-22",5566.73,5566.73,5511.45,5511.45,30100],["2010-07-23",5550.94,5550.94,5503.56,5527.25,18000],["2010-07-26",5424.6,5448.29,5424.6,5432.49,2800],["2010-07-27",5440.39,5440.39,5408.81,5408.81,5900],["2010-07-28",5408.81,5448.29,5369.33,5369.33,13700],["2010-07-29",5479.87,5479.87,5408.81,5408.81,3800],["2010-07-30",5408.81,5408.81,5408.81,5408.81,2800],["2010-08-02",5400.91,5400.91,5369.33,5369.33,9600],["2010-08-03",5329.85,5432.49,5211.4,5432.49,3900],["2010-08-04",5369.33,5369.33,5250.88,5290.36,11900],["2010-08-05",5211.4,5448.29,5132.44,5132.44,17000],["2010-08-06",4974.52,5369.33,4856.08,5282.47,400],["2010-08-09",5148.24,5156.13,5014.0,5053.48,23800],["2010-08-10",4737.64,4856.08,4737.64,4816.6,17800],["2010-08-11",4816.6,4856.08,4777.12,4777.12,25600],["2010-08-12",4808.7,4808.7,4492.86,4650.78,21400],["2010-08-13",4579.72,4895.56,4579.72,4777.12,111400],["2010-08-16",4966.63,5045.59,4966.63,5045.59,15100],["2010-08-17",4816.6,5014.0,4816.6,5014.0,3100],["2010-08-18",4698.16,4887.67,4650.78,4887.67,2600],["2010-08-19",4895.56,4895.56,4658.68,4666.58,1000],["2010-08-20",4737.64,4966.63,4619.2,4777.12,13700],["2010-08-23",4737.64,4737.64,4737.64,4737.64,2000],["2010-08-24",4421.8,4721.85,4421.8,4500.76,27400],["2010-08-25",4563.93,4729.74,4263.88,4303.36,82400],["2010-08-26",4540.24,4579.72,4342.84,4382.32,131400],["2010-08-27",4342.84,4421.8,4263.88,4295.46,17600],["2010-08-30",4421.8,4658.68,4421.8,4658.68,50600],["2010-08-31",4808.7,4808.7,4690.26,4737.64,26000],["2010-09-01",4579.72,4816.6,4579.72,4785.02,17300],["2010-09-06",4666.58,4974.52,4666.58,4895.56,17200],["2010-09-07",4737.64,4737.64,4658.68,4698.16,25900],["2010-09-08",4469.17,4619.2,4390.21,4429.69,12200],["2010-09-09",4658.68,4658.68,4437.59,4477.07,8700],["2010-09-10",4816.6,4871.87,4342.84,4342.84,12300],["2010-09-13",4421.8,4421.8,4350.73,4358.63,9100],["2010-09-14",4484.97,4500.76,4421.8,4500.76,3400],["2010-09-15",4390.21,4406.01,4366.53,4406.01,6600],["2010-09-16",4382.32,4382.32,4382.32,4382.32,5900],["2010-09-17",4390.21,4508.65,4382.32,4500.76,5400],["2010-09-20",4500.76,4563.93,4477.07,4477.07,6200],["2010-09-21",4421.8,4524.45,4421.8,4524.45,17500],["2010-09-22",4508.65,4737.64,4508.65,4508.65,124600],["2010-09-23",4571.82,4571.82,4263.88,4421.8,17600],["2010-09-24",4421.8,4500.76,4421.8,4500.76,10600],["2010-09-27",4461.28,4500.76,4421.8,4500.76,9200],["2010-09-28",4579.72,4603.41,4461.28,4587.61,33600],["2010-09-29",4579.72,4579.72,4279.67,4500.76,13800],["2010-09-30",4484.97,4484.97,4421.8,4461.28,12000],["2010-10-01",4421.8,4421.8,4390.21,4390.21,2300],["2010-10-04",4263.88,4263.88,4232.29,4248.08,8000],["2010-10-05",4263.88,4263.88,4263.88,4263.88,500],["2010-10-06",4461.28,4461.28,4263.88,4263.88,1200],["2010-10-07",4279.67,4279.67,4184.92,4184.92,10800],["2010-10-08",4192.81,4382.32,3955.93,3955.93,86900],["2010-10-11",4011.2,4019.1,3837.49,3837.49,18600],["2010-10-12",4026.99,4105.95,3805.9,4026.99,23900],["2010-10-13",3829.59,4019.1,3790.11,4011.2,3800],["2010-10-14",3908.55,3908.55,3869.07,3869.07,12400],["2010-10-15",3948.03,4026.99,3948.03,4026.99,2200],["2010-10-18",3948.03,3948.03,3869.07,3948.03,3600],["2010-10-19",3869.07,3869.07,3805.9,3829.59,3900],["2010-10-20",3632.19,3892.76,3569.02,3892.76,120200],["2010-10-21",3829.59,3861.18,3829.59,3853.28,37000],["2010-10-22",3829.59,3829.59,3600.61,3616.4,15900],["2010-10-25",3750.63,3750.63,3632.19,3711.15,800],["2010-10-26",3853.28,3916.45,3853.28,3916.45,24800],["2010-10-27",4026.99,4066.47,3790.11,3790.11,26300],["2010-10-28",3908.55,4019.1,3908.55,4011.2,66000],["2010-10-29",4019.1,4098.06,4019.1,4090.16,115000],["2010-11-01",4074.37,4074.37,3892.76,3892.76,15300],["2010-11-02",3719.05,3948.03,3719.05,3948.03,22600],["2010-11-03",3821.7,3979.62,3821.7,3908.55,3800],["2010-11-04",3971.72,3971.72,3750.63,3790.11,3600],["2010-11-05",3861.18,3876.97,3861.18,3876.97,2600],["2010-11-08",3790.11,3790.11,3616.4,3616.4,11000],["2010-11-09",3553.23,3553.23,3553.23,3553.23,2200],["2010-11-10",3750.63,3750.63,3750.63,3750.63,100],["2010-11-11",3829.59,3829.59,3632.19,3711.15,2500],["2010-11-12",3782.22,3821.7,3474.27,3474.27,25500],["2010-11-15",3490.06,3490.06,3490.06,3490.06,400],["2010-11-16",3537.44,3537.44,3261.08,3474.27,8500],["2010-11-17",3411.1,3466.37,3316.35,3466.37,6600],["2010-11-18",3545.33,3545.33,3466.37,3529.54,11000],["2010-11-19",3513.75,3513.75,3434.79,3513.75,21200],["2010-11-22",3482.17,3482.17,3482.17,3482.17,0],["2010-11-23",3482.17,3482.17,3482.17,3482.17,0],["2010-11-24",3490.06,3505.85,3253.18,3474.27,10700],["2010-11-25",3466.37,3553.23,3387.41,3466.37,44000],["2010-11-26",3395.31,3490.06,3395.31,3490.06,1200],["2010-11-29",3505.85,3505.85,3490.06,3497.96,6300],["2010-11-30",3632.19,3632.19,3474.27,3553.23,58300],["2010-12-01",3545.33,3553.23,3474.27,3513.75,9700],["2010-12-02",3513.75,3758.53,3395.31,3632.19,22000],["2010-12-03",3782.22,3813.8,3576.92,3790.11,106200],["2010-12-06",3790.11,3908.55,3679.57,3679.57,15900],["2010-12-07",3671.67,3711.15,3529.54,3545.33,17200],["2010-12-08",3616.4,3616.4,3411.1,3411.1,5800],["2010-12-09",3458.48,3553.23,3458.48,3553.23,1200],["2010-12-10",3513.75,3671.67,3513.75,3671.67,26500],["2010-12-13",3790.11,3900.66,3750.63,3790.11,79400],["2010-12-14",3750.63,3782.22,3545.33,3632.19,65400],["2010-12-15",3632.19,3632.19,3482.17,3553.23,47500],["2010-12-16",3426.89,3474.27,3395.31,3434.79,11500],["2010-12-17",3553.23,3592.71,3419.0,3513.75,7700],["2010-12-20",3553.23,3592.71,3474.27,3537.44,11000],["2010-12-21",3474.27,3545.33,3466.37,3482.17,15800],["2010-12-22",3513.75,3553.23,3482.17,3553.23,18800],["2010-12-23",3403.2,3553.23,3403.2,3513.75,27300],["2010-12-24",3411.1,3632.19,3411.1,3632.19,15400],["2010-12-27",3624.29,3632.19,3521.65,3632.19,18600],["2010-12-28",3347.93,3655.88,3347.93,3616.4,5800],["2010-12-29",3671.67,3671.67,3569.02,3624.29,1300],["2010-12-30",3592.71,3592.71,3513.75,3513.75,3000],["2010-12-31",3553.23,3553.23,3466.37,3513.75,4000],["2011-01-04",3513.75,3553.23,3513.75,3537.44,5200],["2011-01-05",3553.23,3600.61,3553.23,3592.71,41000],["2011-01-06",3576.92,3703.26,3576.92,3671.67,32200],["2011-01-07",3655.88,3695.36,3655.88,3695.36,8800],["2011-01-10",3671.67,3687.46,3632.19,3679.57,36100],["2011-01-11",3616.4,3632.19,3592.71,3592.71,8500],["2011-01-12",3513.75,3592.71,3474.27,3592.71,7800],["2011-01-13",3584.81,3632.19,3584.81,3592.71,20000],["2011-01-14",3624.29,3624.29,3561.13,3616.4,26900],["2011-01-17",3647.98,3655.88,3632.19,3647.98,13700],["2011-01-18",3876.97,3876.97,3647.98,3711.15,26100],["2011-01-19",3711.15,3711.15,3655.88,3679.57,34600],["2011-01-20",3679.57,3711.15,3679.57,3711.15,19600],["2011-01-21",3695.36,3711.15,3679.57,3695.36,27900],["2011-01-24",3695.36,3726.94,3695.36,3711.15,34900],["2011-01-25",3829.59,3829.59,3632.19,3750.63,47800],["2011-01-26",3671.67,3671.67,3671.67,3671.67,27700],["2011-01-27",3679.57,3790.11,3679.57,3790.11,6900],["2011-01-28",3908.55,3908.55,3908.55,3908.55,100],["2011-02-08",3869.07,3987.51,3869.07,3987.51,17400],["2011-02-09",4011.2,4066.47,4011.2,4026.99,26800],["2011-02-10",4026.99,4066.47,4026.99,4050.68,14600],["2011-02-11",4066.47,4098.06,4042.79,4074.37,6400],["2011-02-14",4026.99,4026.99,3987.51,3987.51,19700],["2011-02-15",4224.4,4271.77,4026.99,4026.99,25100],["2011-02-16",4074.37,4105.95,4074.37,4105.95,18200],["2011-02-17",4090.16,4113.85,4090.16,4105.95,50500],["2011-02-18",4098.06,4098.06,4098.06,4098.06,2500],["2011-02-21",3948.03,3948.03,3908.55,3908.55,38700],["2011-02-22",3924.35,3924.35,3655.88,3663.78,8900],["2011-02-23",3908.55,3908.55,3600.61,3600.61,10300],["2011-02-24",3442.69,3640.09,3442.69,3640.09,21700],["2011-02-25",3513.75,3513.75,3513.75,3513.75,2000],["2011-02-28",3592.71,3647.98,3553.23,3647.98,13400],["2011-03-01",3671.67,3679.57,3592.71,3592.71,17400],["2011-03-02",3632.19,3632.19,3632.19,3632.19,400],["2011-03-03",3671.67,3711.15,3513.75,3671.67,22700],["2011-03-04",3924.35,3924.35,3474.27,3482.17,1500],["2011-03-07",3553.23,3553.23,3553.23,3553.23,1000],["2011-03-08",3671.67,3711.15,3561.13,3711.15,11900],["2011-03-09",3632.19,3632.19,3632.19,3632.19,1000],["2011-03-10",3632.19,3632.19,3632.19,3632.19,500],["2011-03-11",3632.19,3711.15,3632.19,3647.98,15500],["2011-03-14",3647.98,3647.98,3647.98,3647.98,0],["2011-03-15",3647.98,3647.98,3647.98,3647.98,0],["2011-03-16",3482.17,3482.17,3482.17,3482.17,2100],["2011-03-17",3632.19,3632.19,3632.19,3632.19,300],["2011-03-18",3632.19,3632.19,3632.19,3632.19,22800],["2011-03-21",3561.13,3561.13,3553.23,3553.23,4000],["2011-03-22",3474.27,3513.75,3395.31,3513.75,7100],["2011-03-23",3482.17,3592.71,3482.17,3592.71,1700],["2011-03-24",3561.13,3561.13,3553.23,3561.13,6000],["2011-03-25",3561.13,3703.26,3561.13,3561.13,9500],["2011-03-28",3790.11,3790.11,3790.11,3790.11,100],["2011-03-29",3750.63,3750.63,3600.61,3703.26,13300],["2011-03-30",3703.26,3703.26,3592.71,3632.19,12500],["2011-03-31",3750.63,3750.63,3632.19,3632.19,5500],["2011-04-01",3632.19,3632.19,3632.19,3632.19,4800],["2011-04-04",3600.61,3632.19,3600.61,3632.19,6200],["2011-04-05",3521.65,3632.19,3521.65,3632.19,5000],["2011-04-06",3419.0,3434.79,3419.0,3434.79,1100],["2011-04-07",3411.1,3474.27,3395.31,3474.27,23700],["2011-04-08",3632.19,3655.88,3426.89,3426.89,12600],["2011-04-13",3474.27,3474.27,3474.27,3474.27,3000],["2011-04-14",3474.27,3671.67,3395.31,3671.67,18100],["2011-04-15",3695.36,3695.36,3553.23,3553.23,8000],["2011-04-18",3703.26,3703.26,3395.31,3632.19,5300],["2011-04-19",3403.2,3403.2,3395.31,3395.31,4500],["2011-04-20",3403.2,3403.2,3403.2,3403.2,0],["2011-04-21",3253.18,3253.18,3237.39,3237.39,1600],["2011-04-22",3237.39,3237.39,3024.19,3024.19,1000],["2011-04-25",3118.95,3118.95,3118.95,3118.95,200],["2011-04-26",3118.95,3118.95,3118.95,3118.95,0],["2011-04-27",3229.49,3229.49,3229.49,3229.49,100],["2011-04-28",3229.49,3229.49,3229.49,3229.49,0],["2011-04-29",3079.47,3276.87,3079.47,3276.87,600],["2011-05-04",3087.36,3087.36,3024.19,3024.19,1000],["2011-05-05",3047.88,3047.88,3047.88,3047.88,0],["2011-05-06",2842.58,3229.49,2842.58,3229.49,1300],["2011-05-09",3087.36,3087.36,3087.36,3087.36,0],["2011-05-10",3087.36,3087.36,3087.36,3087.36,0],["2011-05-11",3000.51,3000.51,3000.51,3000.51,200],["2011-05-12",2882.06,2882.06,2882.06,2882.06,300],["2011-05-13",3047.88,3047.88,3047.88,3047.88,100],["2011-05-16",2842.58,2842.58,2842.58,2842.58,400],["2011-05-17",2842.58,2842.58,2842.58,2842.58,0],["2011-05-18",2842.58,2842.58,2842.58,2842.58,0],["2011-05-19",2842.58,2842.58,2842.58,2842.58,0],["2011-05-20",2653.08,2653.08,2653.08,2653.08,6100],["2011-05-23",2526.74,2526.74,2526.74,2526.74,4700],["2011-05-24",2353.03,2353.03,2353.03,2353.03,1900],["2011-05-25",2203.0,2203.0,2195.11,2195.11,300],["2011-05-26",2210.9,2210.9,2052.98,2210.9,15100],["2011-05-27",2131.94,2131.94,2131.94,2131.94,3400],["2011-05-30",2131.94,2131.94,1997.7,1997.7,16000],["2011-05-31",2171.42,2171.42,2171.42,2171.42,1000],["2011-06-01",2147.73,2171.42,2147.73,2147.73,13100],["2011-06-02",2250.38,2305.65,2250.38,2305.65,4700],["2011-06-03",2289.86,2289.86,2289.86,2289.86,0],["2011-06-06",2447.78,2447.78,2447.78,2447.78,1000],["2011-06-07",2605.7,2605.7,2329.34,2526.74,7100],["2011-06-08",2605.7,2605.7,2605.7,2605.7,1000],["2011-06-09",2724.14,2724.14,2447.78,2724.14,3600],["2011-06-10",2700.45,2700.45,2700.45,2700.45,1000],["2011-06-13",2518.85,2732.04,2518.85,2732.04,2000],["2011-06-14",2447.78,2447.78,2447.78,2447.78,500],["2011-06-15",2566.22,2566.22,2566.22,2566.22,1000],["2011-06-16",2392.51,2392.51,2392.51,2392.51,4000],["2011-06-17",2447.78,2447.78,2447.78,2447.78,1000],["2011-06-20",2281.96,2281.96,2281.96,2281.96,1000],["2011-06-21",2408.3,2439.88,2408.3,2439.88,2100],["2011-06-22",2582.01,2582.01,2297.76,2297.76,2000],["2011-06-23",2558.33,2558.33,2558.33,2558.33,1100],["2011-06-24",2558.33,2558.33,2558.33,2558.33,0],["2011-06-27",2558.33,2558.33,2558.33,2558.33,0],["2011-06-28",2558.33,2558.33,2558.33,2558.33,0],["2011-06-29",2637.29,2637.29,2637.29,2637.29,1100],["2011-06-30",2637.29,2645.18,2455.68,2637.29,8500],["2011-07-01",2597.81,2597.81,2597.81,2597.81,0],["2011-07-04",2416.2,2605.7,2416.2,2605.7,1500],["2011-07-05",2542.53,2542.53,2542.53,2542.53,0],["2011-07-06",2542.53,2542.53,2542.53,2542.53,0],["2011-07-07",2708.35,2708.35,2708.35,2708.35,1100],["2011-07-08",2708.35,2708.35,2708.35,2708.35,0],["2011-07-11",2518.85,2676.77,2518.85,2676.77,700],["2011-07-12",2566.22,2566.22,2566.22,2566.22,0],["2011-07-13",2739.94,2739.94,2684.66,2684.66,700],["2011-07-14",2897.86,2897.86,2684.66,2684.66,900],["2011-07-15",2826.79,2826.79,2826.79,2826.79,0],["2011-07-18",2826.79,2826.79,2826.79,2826.79,0],["2011-07-19",2992.61,2992.61,2684.66,2763.62,5500],["2011-07-20",2834.69,2834.69,2526.74,2526.74,2100],["2011-07-21",2755.73,2755.73,2755.73,2755.73,100],["2011-07-22",2755.73,2755.73,2755.73,2755.73,0],["2011-07-25",2850.48,2850.48,2850.48,2850.48,500],["2011-07-26",2850.48,2850.48,2850.48,2850.48,0],["2011-07-27",2850.48,2850.48,2850.48,2850.48,0],["2011-07-28",2874.17,2874.17,2684.66,2684.66,700],["2011-07-29",2834.69,2834.69,2605.7,2605.7,700],["2011-08-01",2834.69,2889.96,2518.85,2518.85,1000],["2011-08-02",2747.83,2747.83,2471.47,2471.47,2600],["2011-08-03",2558.33,2558.33,2329.34,2329.34,3500],["2011-08-04",2495.16,2495.16,2195.11,2195.11,2600],["2011-08-05",2368.82,2368.82,2353.03,2360.92,1800],["2011-08-08",2495.16,2495.16,2495.16,2495.16,300],["2011-08-09",2597.81,2597.81,2321.44,2321.44,1200],["2011-08-10",2510.95,2510.95,2203.0,2203.0,700],["2011-08-11",2431.99,2431.99,2431.99,2431.99,400],["2011-08-12",2439.88,2439.88,2368.82,2368.82,300],["2011-08-15",2439.88,2439.88,2439.88,2439.88,300],["2011-08-16",2439.88,2558.33,2439.88,2558.33,400],["2011-08-17",2526.74,2526.74,2526.74,2526.74,0],["2011-08-18",2582.01,2582.01,2582.01,2582.01,200],["2011-08-19",2408.3,2408.3,2408.3,2408.3,200],["2011-08-22",2439.88,2439.88,2416.2,2416.2,600],["2011-08-23",2455.68,2455.68,2266.17,2266.17,4600],["2011-08-24",2400.4,2400.4,2400.4,2400.4,1300],["2011-08-25",2439.88,2439.88,2400.4,2400.4,3600],["2011-08-26",2431.99,2431.99,2234.59,2234.59,24900],["2011-08-29",2353.54,2353.54,2353.54,2353.54,300],["2011-08-30",2447.0,2447.0,2438.5,2447.0,800],["2011-08-31",2616.93,2616.93,2616.93,2616.93,300],["2011-09-01",2701.9,2701.9,2701.9,2701.9,300],["2011-09-05",2514.97,2514.97,2514.97,2514.97,100],["2011-09-06",2345.04,2345.04,2345.04,2345.04,2200],["2011-09-07",2506.48,2506.48,2183.61,2183.61,7200],["2011-09-08",2353.54,2353.54,2336.55,2336.55,3100],["2011-09-09",2497.98,2497.98,2497.98,2497.98,300],["2011-09-12",2667.91,2667.91,2328.05,2455.5,7700],["2011-09-13",2463.99,2463.99,2345.04,2413.01,13200],["2011-09-14",2540.46,2540.46,2345.04,2345.04,1400],["2011-09-15",2362.03,2362.03,2353.54,2353.54,4500],["2011-09-16",2447.0,2447.0,2200.6,2200.6,2900],["2011-09-19",2328.05,2328.05,2328.05,2328.05,100],["2011-09-20",2362.03,2489.48,2362.03,2489.48,1000],["2011-09-21",2489.48,2489.48,2489.48,2489.48,300],["2011-09-22",2489.48,2489.48,2489.48,2489.48,0],["2011-09-23",2489.48,2489.48,2489.48,2489.48,0],["2011-09-26",2625.43,2625.43,2489.48,2489.48,800],["2011-09-27",2540.46,2540.46,2540.46,2540.46,0],["2011-09-28",2379.03,2379.03,2379.03,2379.03,500],["2011-09-29",2480.99,2480.99,2480.99,2480.99,300],["2011-09-30",2540.46,2540.46,2540.46,2540.46,300],["2011-10-03",2370.53,2370.53,2370.53,2370.53,500],["2011-10-04",2209.1,2209.1,2209.1,2209.1,100],["2011-10-05",2362.03,2362.03,2209.1,2209.1,1800],["2011-10-06",2166.61,2192.1,2124.13,2192.1,2300],["2011-10-07",2285.57,2285.57,2285.57,2285.57,300],["2011-10-10",2132.63,2132.63,2132.63,2132.63,1500],["2011-10-11",2251.58,2251.58,2251.58,2251.58,300],["2011-10-12",2098.64,2098.64,2098.64,2098.64,3000],["2011-10-13",2098.64,2098.64,2098.64,2098.64,0],["2011-10-14",2234.59,2234.59,2234.59,2234.59,300],["2011-10-17",2328.05,2328.05,2328.05,2328.05,300],["2011-10-18",2166.61,2166.61,2166.61,2166.61,200],["2011-10-19",2124.13,2124.13,2039.17,2039.17,2200],["2011-10-20",2124.13,2124.13,2124.13,2124.13,200],["2011-10-21",2149.62,2149.62,2149.62,2149.62,500],["2011-10-24",2149.62,2149.62,2149.62,2149.62,0],["2011-10-25",2005.18,2013.68,2005.18,2005.18,1400],["2011-10-26",2005.18,2005.18,2005.18,2005.18,0],["2011-10-27",1945.71,1945.71,1945.71,1945.71,100],["2011-10-28",2081.65,2081.65,2081.65,2081.65,100],["2011-10-31",1937.21,2107.14,1937.21,2107.14,6200],["2011-11-01",1971.19,1971.19,1971.19,1971.19,200],["2011-11-02",1971.19,1971.19,1971.19,1971.19,0],["2011-11-03",1971.19,1971.19,1971.19,1971.19,0],["2011-11-04",1835.25,1835.25,1835.25,1835.25,800],["2011-11-07",1716.3,1869.24,1707.8,1869.24,600],["2011-11-08",1826.75,1826.75,1826.75,1826.75,100],["2011-11-09",1699.31,1699.31,1699.31,1699.31,500],["2011-11-10",1775.77,1784.27,1775.77,1784.27,1500],["2011-11-11",1869.24,1869.24,1869.24,1869.24,100],["2011-11-14",1869.24,1869.24,1869.24,1869.24,0],["2011-11-15",1869.24,1869.24,1869.24,1869.24,14900],["2011-11-16",1741.79,1741.79,1741.79,1741.79,500],["2011-11-17",1622.84,1622.84,1622.84,1622.84,2000],["2011-11-18",1733.29,1733.29,1733.29,1733.29,100],["2011-11-21",1733.29,1733.29,1733.29,1733.29,0],["2011-11-22",1614.34,1614.34,1614.34,1614.34,200],["2011-11-23",1512.38,1512.38,1503.89,1503.89,2200],["2011-11-24",1529.38,1529.38,1529.38,1529.38,1000],["2011-11-25",1597.35,1597.35,1444.41,1529.38,1200],["2011-11-28",1529.38,1529.38,1529.38,1529.38,2000],["2011-11-29",1631.33,1631.33,1427.42,1444.41,600],["2011-11-30",1520.88,1520.88,1410.42,1410.42,1600],["2011-12-01",1546.37,1546.37,1444.41,1444.41,1100],["2011-12-02",1639.83,1639.83,1435.91,1435.91,1000],["2011-12-05",1503.89,1529.38,1461.4,1461.4,2000],["2011-12-06",1597.35,1597.35,1597.35,1597.35,100],["2011-12-07",1614.34,1614.34,1614.34,1614.34,200],["2011-12-08",1707.8,1707.8,1707.8,1707.8,300],["2011-12-09",1724.8,1724.8,1707.8,1707.8,300],["2011-12-12",1741.79,1741.79,1597.35,1597.35,1200],["2011-12-13",1733.29,1733.29,1512.38,1512.38,4900],["2011-12-14",1614.34,1614.34,1614.34,1614.34,100],["2011-12-15",1648.33,1648.33,1503.89,1503.89,1100],["2011-12-16",1614.34,1614.34,1614.34,1614.34,200],["2011-12-19",1699.31,1707.8,1537.87,1690.81,1500],["2011-12-20",1733.29,1733.29,1733.29,1733.29,200],["2011-12-21",1767.28,1835.25,1767.28,1835.25,1000],["2011-12-22",1852.24,1860.74,1784.27,1784.27,1100],["2011-12-23",1852.24,1852.24,1852.24,1852.24,0],["2011-12-26",1911.72,1954.2,1911.72,1954.2,1000],["2011-12-27",2005.18,2056.16,1809.76,1809.76,2300],["2011-12-28",2013.68,2013.68,2013.68,2013.68,0],["2011-12-29",2013.68,2013.68,2013.68,2013.68,0],["2011-12-30",2013.68,2013.68,2013.68,2013.68,0],["2012-01-03",2013.68,2013.68,2013.68,2013.68,0],["2012-01-04",2013.68,2013.68,2013.68,2013.68,0],["2012-01-05",2013.68,2013.68,2013.68,2013.68,0],["2012-01-06",2039.17,2039.17,2039.17,2039.17,100],["2012-01-09",2039.17,2039.17,2039.17,2039.17,0],["2012-01-10",2039.17,2039.17,2039.17,2039.17,0],["2012-01-11",2039.17,2039.17,2039.17,2039.17,0],["2012-01-12",2039.17,2039.17,2039.17,2039.17,0],["2012-01-13",2039.17,2039.17,2039.17,2039.17,0],["2012-01-16",2039.17,2039.17,2039.17,2039.17,0],["2012-01-17",2039.17,2039.17,2039.17,2039.17,0],["2012-01-18",1903.22,1903.22,1903.22,1903.22,100],["2012-01-19",1954.2,1954.2,1954.2,1954.2,100],["2012-01-20",1954.2,1954.2,1954.2,1954.2,0],["2012-01-30",1954.2,1954.2,1954.2,1954.2,0],["2012-01-31",2073.15,2073.15,2073.15,2073.15,100],["2012-02-01",2073.15,2073.15,2073.15,2073.15,0],["2012-02-02",2073.15,2073.15,2073.15,2073.15,0],["2012-02-03",2073.15,2073.15,2073.15,2073.15,0],["2012-02-06",2073.15,2073.15,2073.15,2073.15,0],["2012-02-07",2073.15,2073.15,2073.15,2073.15,0],["2012-02-08",2073.15,2073.15,2073.15,2073.15,0],["2012-02-09",2073.15,2073.15,2073.15,2073.15,0],["2012-02-10",1928.71,1928.71,1928.71,1928.71,100],["2012-02-13",1928.71,1928.71,1928.71,1928.71,0],["2012-02-14",1928.71,1928.71,1928.71,1928.71,0],["2012-02-15",1928.71,1928.71,1928.71,1928.71,0],["2012-02-16",1928.71,1928.71,1928.71,1928.71,0],["2012-02-17",1928.71,1928.71,1928.71,1928.71,0],["2012-02-20",1928.71,1928.71,1877.73,1928.71,3000],["2012-02-21",2030.67,2030.67,2030.67,2030.67,100],["2012-02-22",1903.22,1903.22,1894.73,1894.73,2300],["2012-02-23",1784.27,1784.27,1784.27,1784.27,1400],["2012-02-24",1869.24,1869.24,1784.27,1784.27,1400],["2012-02-27",1784.27,1869.24,1784.27,1852.24,3600],["2012-02-28",1860.74,1860.74,1750.28,1750.28,2200],["2012-02-29",1699.31,1699.31,1699.31,1699.31,1900],["2012-03-01",1699.31,1699.31,1699.31,1699.31,0],["2012-03-02",1809.76,1809.76,1580.35,1741.79,1000],["2012-03-05",1741.79,1767.28,1741.79,1767.28,3700],["2012-03-06",1886.23,1886.23,1699.31,1869.24,1200],["2012-03-07",1741.79,1741.79,1733.29,1741.79,3900],["2012-03-08",1741.79,1835.25,1699.31,1835.25,1500],["2012-03-09",1826.75,1826.75,1826.75,1826.75,100],["2012-03-12",1826.75,1826.75,1826.75,1826.75,0],["2012-03-13",1826.75,1826.75,1826.75,1826.75,0],["2012-03-14",1699.31,1699.31,1699.31,1699.31,300],["2012-03-15",1818.26,1818.26,1818.26,1818.26,200],["2012-03-16",1818.26,1818.26,1784.27,1784.27,800],["2012-03-19",1699.31,1699.31,1682.31,1682.31,1600],["2012-03-20",1614.34,1614.34,1614.34,1614.34,400],["2012-03-21",1614.34,1656.82,1614.34,1656.82,1300],["2012-03-22",1622.84,1622.84,1622.84,1622.84,0],["2012-03-23",1699.31,1699.31,1631.33,1631.33,1100],["2012-03-26",1733.29,1750.28,1724.8,1750.28,3100],["2012-03-27",1656.82,1656.82,1656.82,1656.82,1000],["2012-03-28",1699.31,1699.31,1699.31,1699.31,100],["2012-03-29",1597.35,1597.35,1580.35,1580.35,6100],["2012-03-30",1529.38,1529.38,1486.89,1486.89,900],["2012-04-03",1529.38,1529.38,1529.38,1529.38,100],["2012-04-04",1444.41,1444.41,1427.42,1427.42,1900],["2012-04-05",1486.89,1486.89,1486.89,1486.89,900],["2012-04-06",1580.35,1580.35,1580.35,1580.35,100],["2012-04-09",1690.81,1690.81,1690.81,1690.81,100],["2012-04-10",1580.35,1767.28,1580.35,1767.28,2300],["2012-04-11",1767.28,1767.28,1767.28,1767.28,1700],["2012-04-12",1767.28,1784.27,1741.79,1784.27,5900],["2012-04-13",1784.27,1784.27,1784.27,1784.27,100],["2012-04-16",1699.31,1699.31,1699.31,1699.31,300],["2012-04-17",1767.28,1767.28,1699.31,1741.79,5200],["2012-04-18",1699.31,1741.79,1699.31,1716.3,4900],["2012-04-19",1682.31,1716.3,1682.31,1716.3,3000],["2012-04-20",1614.34,1614.34,1614.34,1614.34,2200],["2012-04-23",1614.34,1614.34,1503.89,1503.89,3300],["2012-04-24",1614.34,1614.34,1444.41,1512.38,13900],["2012-04-25",1571.86,1580.35,1571.86,1580.35,700],["2012-04-26",1580.35,1580.35,1580.35,1580.35,9500],["2012-04-27",1656.82,1656.82,1614.34,1614.34,2400],["2012-05-02",1656.82,1656.82,1656.82,1656.82,2700],["2012-05-03",1750.28,1750.28,1622.84,1656.82,6400],["2012-05-04",1656.82,1690.81,1656.82,1690.81,1800],["2012-05-07",1758.78,1767.28,1614.34,1767.28,9700],["2012-05-08",1767.28,1767.28,1767.28,1767.28,0],["2012-05-09",1792.77,1792.77,1775.77,1784.27,4700],["2012-05-10",1792.77,1792.77,1707.8,1707.8,5700],["2012-05-11",1784.27,1784.27,1758.78,1784.27,15600],["2012-05-14",1784.27,1784.27,1784.27,1784.27,0],["2012-05-15",1784.27,1784.27,1784.27,1784.27,0],["2012-05-16",1784.27,1784.27,1784.27,1784.27,0],["2012-05-17",1767.28,1767.28,1767.28,1767.28,2000],["2012-05-18",1741.79,1741.79,1648.33,1648.33,1300],["2012-05-21",1648.33,1648.33,1648.33,1648.33,0],["2012-05-22",1648.33,1648.33,1648.33,1648.33,500],["2012-05-23",1639.83,1639.83,1639.83,1639.83,2000],["2012-05-24",1546.37,1546.37,1529.38,1529.38,1500],["2012-05-25",1571.86,1614.34,1571.86,1580.35,800],["2012-05-28",1554.86,1554.86,1529.38,1529.38,700],["2012-05-29",1529.38,1529.38,1529.38,1529.38,0],["2012-05-30",1614.34,1614.34,1614.34,1614.34,100],["2012-05-31",1614.34,1614.34,1614.34,1614.34,0],["2012-06-01",1614.34,1614.34,1614.34,1614.34,0],["2012-06-04",1503.89,1503.89,1503.89,1503.89,1300],["2012-06-05",1503.89,1503.89,1503.89,1503.89,0],["2012-06-06",1605.84,1605.84,1605.84,1605.84,100],["2012-06-07",1605.84,1605.84,1605.84,1605.84,0],["2012-06-08",1605.84,1605.84,1605.84,1605.84,0],["2012-06-11",1605.84,1605.84,1605.84,1605.84,0],["2012-06-12",1605.84,1605.84,1605.84,1605.84,0],["2012-06-13",1605.84,1605.84,1605.84,1605.84,0],["2012-06-14",1665.32,1665.32,1665.32,1665.32,100],["2012-06-15",1639.83,1639.83,1631.33,1631.33,2000],["2012-06-18",1631.33,1631.33,1631.33,1631.33,0],["2012-06-19",1699.31,1699.31,1699.31,1699.31,100],["2012-06-20",1699.31,1699.31,1699.31,1699.31,0],["2012-06-21",1699.31,1699.31,1699.31,1699.31,0],["2012-06-22",1699.31,1699.31,1699.31,1699.31,0],["2012-06-25",1699.31,1699.31,1699.31,1699.31,0],["2012-06-26",1699.31,1699.31,1699.31,1699.31,0],["2012-06-27",1656.82,1656.82,1656.82,1656.82,1000],["2012-06-28",1656.82,1656.82,1656.82,1656.82,0],["2012-06-29",1656.82,1656.82,1656.82,1656.82,0],["2012-07-02",1614.34,1614.34,1614.34,1614.34,1000],["2012-07-03",1614.34,1614.34,1614.34,1614.34,0],["2012-07-04",1614.34,1614.34,1614.34,1614.34,0],["2012-07-05",1614.34,1614.34,1614.34,1614.34,0],["2012-07-06",1614.34,1614.34,1614.34,1614.34,0],["2012-07-09",1614.34,1614.34,1614.34,1614.34,0],["2012-07-10",1614.34,1614.34,1614.34,1614.34,0],["2012-07-11",1503.89,1503.89,1503.89,1503.89,500],["2012-07-12",1520.88,1520.88,1486.89,1486.89,400],["2012-07-13",1486.89,1486.89,1486.89,1486.89,0],["2012-07-16",1486.89,1486.89,1486.89,1486.89,500],["2012-07-17",1384.93,1588.85,1384.93,1588.85,300],["2012-07-18",1588.85,1588.85,1588.85,1588.85,0],["2012-07-19",1580.35,1580.35,1580.35,1580.35,100],["2012-07-20",1495.39,1495.39,1495.39,1495.39,100],["2012-07-23",1401.93,1401.93,1393.43,1401.93,700],["2012-07-24",1401.93,1486.89,1316.96,1316.96,500],["2012-07-25",1316.96,1316.96,1316.96,1316.96,500],["2012-07-26",1316.96,1316.96,1316.96,1316.96,1200],["2012-07-27",1282.98,1282.98,1282.98,1282.98,100],["2012-07-30",1291.47,1291.47,1291.47,1291.47,100],["2012-07-31",1291.47,1291.47,1291.47,1291.47,2500],["2012-08-01",1291.47,1291.47,1291.47,1291.47,200],["2012-08-02",1282.98,1282.98,1282.98,1282.98,300],["2012-08-03",1282.98,1282.98,1282.98,1282.98,0],["2012-08-06",1367.94,1367.94,1367.94,1367.94,100],["2012-08-07",1367.94,1367.94,1367.94,1367.94,0],["2012-08-08",1367.94,1367.94,1367.94,1367.94,0],["2012-08-09",1367.94,1367.94,1367.94,1367.94,0],["2012-08-10",1316.96,1316.96,1316.96,1316.96,500],["2012-08-13",1316.96,1316.96,1316.96,1316.96,0],["2012-08-14",1316.96,1316.96,1316.96,1316.96,0],["2012-08-15",1316.96,1316.96,1316.96,1316.96,0],["2012-08-16",1316.96,1316.96,1316.96,1316.96,0],["2012-08-17",1316.96,1316.96,1316.96,1316.96,0],["2012-08-20",1316.96,1316.96,1316.96,1316.96,0],["2012-08-21",1299.97,1299.97,1240.49,1240.49,500],["2012-08-22",1240.49,1240.49,1240.49,1240.49,0],["2012-08-23",1240.49,1240.49,1240.49,1240.49,0],["2012-08-24",1240.49,1240.49,1240.49,1240.49,0],["2012-08-27",1240.49,1240.49,1240.49,1240.49,0],["2012-08-28",1240.49,1240.49,1240.49,1240.49,0],["2012-08-29",1240.49,1240.49,1240.49,1240.49,0],["2012-08-30",1240.49,1240.49,1240.49,1240.49,600],["2012-08-31",1240.49,1240.49,1240.49,1240.49,0],["2012-09-04",1240.49,1240.49,1240.49,1240.49,0],["2012-09-05",1240.49,1240.49,1240.49,1240.49,0],["2012-09-06",1240.49,1240.49,1240.49,1240.49,0],["2012-09-07",1274.48,1274.48,1274.48,1274.48,100],["2012-09-10",1274.48,1274.48,1274.48,1274.48,0],["2012-09-11",1274.48,1274.48,1274.48,1274.48,0],["2012-09-12",1274.48,1274.48,1274.48,1274.48,0],["2012-09-13",1274.48,1274.48,1274.48,1274.48,0],["2012-09-14",1274.48,1274.48,1274.48,1274.48,0],["2012-09-17",1274.48,1274.48,1274.48,1274.48,0],["2012-09-18",1274.48,1274.48,1274.48,1274.48,0],["2012-09-19",1274.48,1274.48,1274.48,1274.48,100],["2012-09-20",1274.48,1274.48,1274.48,1274.48,0],["2012-09-21",1274.48,1274.48,1274.48,1274.48,0],["2012-09-24",1274.48,1274.48,1274.48,1274.48,0],["2012-09-25",1215.0,1215.0,1215.0,1215.0,2000],["2012-09-26",1189.51,1189.51,1164.02,1164.02,2200],["2012-09-27",1189.51,1189.51,1189.51,1189.51,0],["2012-09-28",1189.51,1189.51,1189.51,1189.51,0],["2012-10-01",1155.53,1155.53,1155.53,1155.53,100],["2012-10-02",1104.55,1104.55,1096.05,1096.05,4000],["2012-10-03",1096.05,1096.05,1096.05,1096.05,0],["2012-10-04",1096.05,1096.05,1096.05,1096.05,0],["2012-10-05",1019.58,1019.58,1019.58,1019.58,500],["2012-10-08",1019.58,1019.58,1019.58,1019.58,0],["2012-10-09",1019.58,1019.58,1019.58,1019.58,0],["2012-10-10",977.1,977.1,951.61,951.61,6000],["2012-10-11",977.1,977.1,977.1,977.1,3000],["2012-10-12",977.1,977.1,977.1,977.1,0],["2012-10-15",977.1,977.1,977.1,977.1,0],["2012-10-16",977.1,977.1,977.1,977.1,0],["2012-10-17",1036.58,1045.07,1002.59,1045.07,268900],["2012-10-18",1113.05,1113.05,1062.07,1113.05,25900],["2012-10-19",1164.02,1164.02,1164.02,1164.02,600],["2012-10-22",1087.56,1087.56,1087.56,1087.56,2200],["2012-10-23",1019.58,1019.58,1019.58,1019.58,32500],["2012-10-24",1011.09,1062.07,1002.59,1062.07,27500],["2012-10-25",1036.58,1036.58,1011.09,1011.09,40000],["2012-10-26",1011.09,1019.58,1002.59,1002.59,22700],["2012-10-29",1001.08,1001.08,991.07,1001.08,2800],["2012-10-30",981.05,991.07,941.01,991.07,6200],["2012-10-31",941.01,961.03,931.0,961.03,4900],["2012-11-01",920.99,941.01,900.97,931.0,15700],["2012-11-02",870.94,870.94,870.94,870.94,9500],["2012-11-05",810.87,820.88,810.87,820.88,15800],["2012-11-06",780.84,780.84,780.84,780.84,100],["2012-11-07",780.84,830.89,780.84,830.89,6600],["2012-11-08",800.86,810.87,780.84,810.87,5000],["2012-11-09",800.86,800.86,790.85,800.86,3300],["2012-11-12",790.85,790.85,770.83,770.83,4300],["2012-11-13",780.84,820.88,750.81,820.88,33800],["2012-11-14",800.86,830.89,780.84,830.89,4700],["2012-11-15",830.89,860.93,820.88,860.93,7100],["2012-11-16",900.97,920.99,860.93,920.99,19700],["2012-11-19",971.04,971.04,941.01,941.01,3400],["2012-11-20",951.02,981.05,890.96,890.96,8900],["2012-11-21",870.94,931.0,870.94,931.0,200],["2012-11-22",860.93,900.97,860.93,900.97,1100],["2012-11-23",890.96,961.03,870.94,961.03,7800],["2012-11-26",941.01,941.01,900.97,900.97,2500],["2012-11-27",900.97,961.03,880.95,961.03,14400],["2012-11-28",961.03,961.03,900.97,951.02,4600],["2012-11-29",941.01,941.01,941.01,941.01,300],["2012-11-30",941.01,941.01,941.01,941.01,0],["2012-12-03",900.97,951.02,880.95,951.02,900],["2012-12-04",910.98,991.07,900.97,971.04,3700],["2012-12-05",910.98,910.98,890.96,910.98,9900],["2012-12-06",910.98,910.98,910.98,910.98,0],["2012-12-07",971.04,971.04,900.97,900.97,6300],["2012-12-10",870.94,941.01,840.9,900.97,10600],["2012-12-11",900.97,900.97,900.97,900.97,0],["2012-12-12",900.97,951.02,900.97,951.02,3600],["2012-12-13",931.0,931.0,900.97,910.98,17500],["2012-12-14",900.97,920.99,850.91,900.97,8600],["2012-12-17",900.97,900.97,900.97,900.97,2800],["2012-12-18",900.97,900.97,880.95,880.95,1700],["2012-12-19",880.95,931.0,880.95,920.99,6000],["2012-12-20",910.98,920.99,910.98,920.99,7900],["2012-12-21",900.97,910.98,900.97,910.98,6000],["2012-12-24",900.97,900.97,900.97,900.97,7600],["2012-12-25",951.02,961.03,920.99,961.03,24100],["2012-12-26",1011.09,1021.1,941.01,1011.09,12300],["2012-12-27",961.03,1051.13,961.03,1051.13,10700],["2012-12-28",1101.18,1101.18,1051.13,1081.16,7100],["2013-01-02",1031.11,1061.14,1021.1,1021.1,13500],["2013-01-03",1041.12,1041.12,971.04,971.04,17500],["2013-01-04",1001.08,1001.08,971.04,1001.08,4500],["2013-01-07",1001.08,1031.11,1001.08,1001.08,10300],["2013-01-08",1021.1,1031.11,1001.08,1021.1,8908],["2013-01-09",1021.1,1041.12,991.07,991.07,23100],["2013-01-10",941.01,981.05,941.01,981.05,6600],["2013-01-11",991.07,1001.08,951.02,991.07,2800],["2013-01-14",991.07,991.07,951.02,981.05,8400],["2013-01-15",1001.08,1031.11,1001.08,1001.08,127100],["2013-01-16",1021.1,1101.18,1001.08,1101.18,926300],["2013-01-17",1181.27,1211.3,1181.27,1211.3,361900],["2013-01-18",1301.4,1301.4,1181.27,1221.31,93200],["2013-01-21",1221.31,1221.31,1101.18,1111.19,247100],["2013-01-22",1101.18,1131.22,1071.15,1121.21,84300],["2013-01-23",1121.21,1161.25,1121.21,1121.21,69700],["2013-01-24",1151.24,1161.25,1131.22,1161.25,33800],["2013-01-25",1221.31,1271.37,1141.23,1221.31,343200],["2013-01-28",1251.35,1311.41,1241.33,1241.33,184200],["2013-01-29",1241.33,1261.36,1221.31,1231.32,205400],["2013-01-30",1261.36,1351.45,1261.36,1311.41,261300],["2013-01-31",1311.41,1341.44,1291.39,1311.41,61100],["2013-02-01",1301.4,1321.42,1281.38,1301.4,42700],["2013-02-04",1321.42,1331.43,1301.4,1311.41,85900],["2013-02-05",1281.38,1311.41,1281.38,1301.4,27000],["2013-02-06",1301.4,1331.43,1281.38,1321.42,38600],["2013-02-07",1401.51,1401.51,1321.42,1321.42,900],["2013-02-08",1311.41,1421.53,1311.41,1391.5,47500],["2013-02-18",1421.53,1421.53,1371.47,1381.49,9800],["2013-02-19",1371.47,1381.49,1341.44,1361.46,14500],["2013-02-20",1401.51,1491.6,1401.51,1461.57,55800],["2013-02-21",1471.58,1501.61,1331.43,1341.44,104100],["2013-02-22",1371.47,1431.54,1251.35,1271.37,81700],["2013-02-25",1321.42,1391.5,1321.42,1381.49,23700],["2013-02-26",1371.47,1411.52,1351.45,1371.47,99000],["2013-02-27",1361.46,1381.49,1301.4,1381.49,43400],["2013-02-28",1311.41,1391.5,1311.41,1351.45,23800],["2013-03-01",1361.46,1401.51,1361.46,1361.46,9700],["2013-03-04",1351.45,1361.46,1341.44,1351.45,49700],["2013-03-05",1351.45,1351.45,1311.41,1341.44,12600],["2013-03-06",1401.51,1401.51,1331.43,1381.49,7500],["2013-03-07",1381.49,1391.5,1341.44,1371.47,17700],["2013-03-08",1351.45,1351.45,1331.43,1351.45,9700],["2013-03-11",1351.45,1361.46,1351.45,1351.45,26600],["2013-03-12",1351.45,1361.46,1331.43,1331.43,10300],["2013-03-13",1361.46,1371.47,1351.45,1361.46,34800],["2013-03-14",1371.47,1411.52,1371.47,1411.52,50800],["2013-03-15",1451.56,1481.59,1421.53,1481.59,38000],["2013-03-18",1491.6,1491.6,1431.54,1461.57,39500],["2013-03-19",1421.53,1501.61,1401.51,1501.61,40200],["2013-03-20",1451.56,1491.6,1451.56,1491.6,12900],["2013-03-21",1461.57,1471.58,1461.57,1471.58,17000],["2013-03-22",1501.61,1531.65,1461.57,1501.61,81200],["2013-03-25",1491.6,1631.75,1491.6,1631.75,290800],["2013-03-26",1631.75,1671.8,1561.68,1561.68,35100],["2013-03-27",1571.69,1571.69,1551.67,1571.69,18400],["2013-03-28",1571.69,1601.72,1561.68,1561.68,63000],["2013-03-29",1591.71,1601.72,1561.68,1561.68,103300],["2013-04-01",1601.72,1641.76,1571.69,1611.73,242900],["2013-04-02",1621.74,1681.81,1601.72,1621.74,55500],["2013-04-03",1621.74,1621.74,1561.68,1561.68,114900],["2013-04-04",1551.67,1561.68,1431.54,1501.61,94000],["2013-04-05",1481.59,1561.68,1471.58,1511.62,61700],["2013-04-08",1591.71,1611.73,1581.7,1611.73,113500],["2013-04-09",1611.73,1671.8,1611.73,1671.8,66900],["2013-04-10",1661.79,1671.8,1641.76,1651.78,234100],["2013-04-11",1661.79,1781.92,1661.79,1771.9,67300],["2013-04-12",1701.83,1721.85,1681.81,1691.82,128300],["2013-04-15",1691.82,1731.86,1681.81,1711.84,104300],["2013-04-16",1691.82,1851.99,1691.82,1851.99,152600],["2013-04-17",1862.0,2032.18,1831.97,1952.1,340100],["2013-04-18",1841.98,1902.04,1771.9,1902.04,36928],["2013-04-22",1851.99,1922.07,1691.82,1711.84,23800],["2013-04-23",1731.86,1761.89,1671.8,1681.81,42400],["2013-04-24",1711.84,1711.84,1531.65,1681.81,92700],["2013-04-25",1651.78,1671.8,1611.73,1671.8,38500],["2013-04-26",1771.9,1771.9,1611.73,1761.89,11700],["2013-05-02",1721.85,1741.87,1721.85,1731.86,3500],["2013-05-03",1731.86,1821.96,1731.86,1811.95,22900],["2013-05-06",1902.04,1902.04,1851.99,1872.01,59800],["2013-05-07",1862.0,1892.03,1851.99,1892.03,96000],["2013-05-08",1801.94,1862.0,1751.88,1862.0,3600],["2013-05-09",1811.95,1851.99,1811.95,1851.99,3800],["2013-05-10",1882.02,1882.02,1781.92,1831.97,50000],["2013-05-13",1882.02,1892.03,1831.97,1831.97,13400],["2013-05-14",1831.97,1862.0,1821.96,1821.96,93200],["2013-05-15",1882.02,1892.03,1811.95,1892.03,70700],["2013-05-16",1892.03,1892.03,1841.98,1851.99,13900],["2013-05-17",1862.0,1862.0,1851.99,1851.99,14400],["2013-05-20",1851.99,1851.99,1841.98,1841.98,13100],["2013-05-21",1841.98,1902.04,1841.98,1841.98,32100],["2013-05-22",1841.98,1851.99,1831.97,1841.98,79600],["2013-05-23",1801.94,1851.99,1801.94,1831.97,8000],["2013-05-24",1831.97,1831.97,1761.89,1801.94,24600],["2013-05-27",1811.95,1811.95,1801.94,1811.95,50200],["2013-05-28",1811.95,1841.98,1801.94,1831.97,61900],["2013-05-29",1841.98,1841.98,1831.97,1841.98,27200],["2013-05-30",1821.96,1841.98,1821.96,1841.98,27700],["2013-05-31",1831.97,1882.02,1821.96,1831.97,37500],["2013-06-03",1831.97,1851.99,1831.97,1831.97,9100],["2013-06-04",1831.97,1831.97,1791.93,1831.97,73200],["2013-06-05",1811.95,1831.97,1801.94,1831.97,42500],["2013-06-06",1831.97,1831.97,1801.94,1811.95,25000],["2013-06-07",1801.94,1831.97,1761.89,1811.95,51400],["2013-06-10",1831.97,1851.99,1831.97,1831.97,12100],["2013-06-11",2012.16,2012.16,1831.97,1841.98,24500],["2013-06-12",1841.98,2022.17,1801.94,2022.17,83400],["2013-06-13",2222.39,2222.39,2102.26,2202.37,200400],["2013-06-14",2202.37,2302.48,2152.31,2192.36,58500],["2013-06-17",2132.29,2132.29,2042.2,2122.28,78000],["2013-06-18",2072.23,2082.24,1932.08,2072.23,84200],["2013-06-19",2032.18,2122.28,2032.18,2092.25,56800],["2013-06-20",2102.26,2272.44,2102.26,2222.39,380900],["2013-06-21",2222.39,2422.6,2222.39,2382.56,395900],["2013-06-24",2382.56,2502.69,2282.45,2392.57,220900],["2013-06-25",2402.58,2412.59,2202.37,2392.57,176100],["2013-06-26",2372.55,2492.68,2282.45,2432.61,66400],["2013-06-27",2502.69,2692.89,2502.69,2672.87,165300],["2013-06-28",2702.91,2702.91,2612.81,2612.81,41500],["2013-07-01",2562.75,2702.91,2522.71,2692.89,106700],["2013-07-02",2662.86,2682.88,2622.82,2622.82,45700],["2013-07-03",2602.8,2632.83,2552.74,2572.77,53300],["2013-07-04",2562.75,2592.79,2532.72,2572.77,49300],["2013-07-05",2562.75,2652.85,2562.75,2602.8,83600],["2013-07-08",2552.74,2582.78,2502.69,2502.69,76500],["2013-07-09",2562.75,2562.75,2462.65,2482.67,55600],["2013-07-10",2502.69,2502.69,2442.63,2492.68,19900],["2013-07-11",2452.64,2542.73,2452.64,2492.68,7000],["2013-07-12",2512.7,2572.77,2502.69,2572.77,38200],["2013-07-15",2602.8,2722.93,2592.79,2722.93,116700],["2013-07-16",2782.99,2883.1,2782.99,2853.07,78500],["2013-07-17",2903.12,2903.12,2833.05,2893.11,31600],["2013-07-18",2863.08,2903.12,2843.06,2863.08,75877],["2013-07-19",2843.06,2903.12,2823.03,2903.12,43400],["2013-07-22",3003.23,3003.23,2752.96,2823.03,39600],["2013-07-23",2803.01,2873.09,2772.98,2833.05,58600],["2013-07-24",2762.97,2813.02,2702.91,2702.91,56300],["2013-07-25",2662.86,2712.92,2552.74,2602.8,41600],["2013-07-26",2612.81,2642.84,2512.7,2592.79,65300],["2013-07-29",2632.83,2742.95,2562.75,2652.85,114300],["2013-07-30",2652.85,2702.91,2652.85,2672.87,13200],["2013-07-31",2632.83,2642.84,2562.75,2562.75,48100],["2013-08-01",2572.77,2632.83,2552.74,2602.8,65800],["2013-08-02",2622.82,2652.85,2622.82,2652.85,18700],["2013-08-05",2652.85,2702.91,2652.85,2702.91,9500],["2013-08-06",2632.83,2742.95,2622.82,2672.87,19500],["2013-08-07",2712.92,2762.97,2702.91,2752.96,29800],["2013-08-08",2772.98,2772.98,2662.86,2662.86,35500],["2013-08-09",2702.91,2793.0,2702.91,2793.0,45800],["2013-08-12",2803.01,2803.01,2732.94,2732.94,13000],["2013-08-13",2752.96,2903.12,2742.95,2853.07,163700],["2013-08-14",2853.07,2863.08,2803.01,2863.08,54800],["2013-08-15",2883.1,2883.1,2823.03,2853.07,86600],["2013-08-16",2863.08,3043.27,2853.07,2873.09,234500],["2013-08-19",2873.09,2893.11,2782.99,2873.09,159000],["2013-08-20",2823.03,2873.09,2803.01,2823.03,91001],["2013-08-21",2813.02,2903.12,2803.01,2883.1,105000],["2013-08-22",3143.38,3163.4,3083.31,3163.4,382500],["2013-08-23",3463.72,3463.72,3203.44,3303.55,126800],["2013-08-26",3363.62,3363.62,3203.44,3263.51,62500],["2013-08-27",3263.51,3263.51,3103.34,3103.34,65600],["2013-08-28",3103.34,3123.36,3003.23,3083.31,100600],["2013-08-29",3043.27,3123.36,3043.27,3063.29,38610],["2013-08-30",3063.29,3103.34,3023.25,3103.34,32400],["2013-09-03",3103.34,3103.34,3003.23,3003.23,70200],["2013-09-04",3203.44,3203.44,3003.23,3003.23,57400],["2013-09-05",3003.23,3083.31,2983.21,3083.31,51300],["2013-09-06",3063.29,3103.34,3003.23,3103.34,25200],["2013-09-09",3103.34,3103.34,3003.23,3043.27,34400],["2013-09-10",3143.38,3143.38,3003.23,3063.29,24600],["2013-09-11",3023.25,3023.25,3003.23,3023.25,24900],["2013-09-12",3023.25,3023.25,2963.19,3003.23,52600],["2013-09-13",3043.27,3043.27,2923.14,2963.19,61400],["2013-09-16",2983.21,3143.38,2963.19,3123.36,128600],["2013-09-17",3143.38,3143.38,3083.31,3083.31,32100],["2013-09-18",3083.31,3083.31,3023.25,3043.27,11300],["2013-09-19",3023.25,3063.29,3023.25,3063.29,24900],["2013-09-20",3043.27,3063.29,3003.23,3043.27,57500],["2013-09-23",3003.23,3043.27,3003.23,3003.23,23500],["2013-09-24",3043.27,3063.29,3003.23,3043.27,25300],["2013-09-25",3086.75,3195.43,3086.75,3130.22,89900],["2013-09-26",3065.01,3151.96,3065.01,3086.75,31000],["2013-09-27",3086.75,3086.75,3086.75,3086.75,35500],["2013-09-30",3086.75,3086.75,2999.8,3065.01,134100],["2013-10-01",3065.01,3130.22,3021.53,3086.75,120150],["2013-10-02",3065.01,3065.01,2978.06,2999.8,108734],["2013-10-03",2999.8,2999.8,2912.85,2934.58,162800],["2013-10-04",2934.58,2978.06,2934.58,2956.32,44000],["2013-10-07",2978.06,3130.22,2978.06,3130.22,116740],["2013-10-08",3130.22,3130.22,2999.8,3043.27,364902],["2013-10-09",3043.27,3043.27,2999.8,3021.53,113800],["2013-10-10",3043.27,3065.01,2978.06,3043.27,217700],["2013-10-11",3065.01,3086.75,2956.32,3021.53,58100],["2013-10-14",2978.06,2999.8,2956.32,2999.8,71200],["2013-10-15",2978.06,3021.53,2978.06,3021.53,65100],["2013-10-16",3021.53,3021.53,2956.32,2999.8,91800],["2013-10-17",2934.58,2999.8,2934.58,2999.8,167600],["2013-10-18",2956.32,2978.06,2934.58,2956.32,92600],["2013-10-21",2999.8,3043.27,2956.32,2956.32,112200],["2013-10-22",2956.32,2978.06,2934.58,2956.32,94400],["2013-10-23",2934.58,2934.58,2891.11,2912.85,177600],["2013-10-24",2934.58,2978.06,2912.85,2912.85,119170],["2013-10-25",2912.85,2912.85,2825.89,2825.89,162700],["2013-10-28",2825.89,2825.89,2760.68,2760.68,151200],["2013-10-29",2760.68,2760.68,2717.21,2738.94,83000],["2013-10-30",2782.42,2999.8,2782.42,2934.58,144200],["2013-10-31",2956.32,3043.27,2956.32,2999.8,190600],["2013-11-01",2999.8,2999.8,2934.58,2978.06,43100],["2013-11-04",2978.06,3108.48,2956.32,3021.53,331500],["2013-11-05",3021.53,3086.75,2956.32,3086.75,186400],["2013-11-06",3130.22,3391.07,3086.75,3391.07,610900],["2013-11-07",3695.4,3717.14,3478.02,3564.98,400000],["2013-11-08",3543.24,3651.93,3434.55,3456.29,340900],["2013-11-11",3434.55,3586.71,3369.34,3586.71,554400],["2013-11-12",3586.71,3608.45,3456.29,3478.02,466400],["2013-11-13",3456.29,3760.61,3434.55,3695.4,432600],["2013-11-14",3738.88,3869.3,3717.14,3782.35,232752],["2013-11-15",3782.35,3825.83,3651.93,3673.66,328000],["2013-11-18",3717.14,3825.83,3673.66,3717.14,521600],["2013-11-19",3673.66,3738.88,3608.45,3717.14,335600],["2013-11-20",3695.4,3717.14,3651.93,3673.66,218100],["2013-11-21",3673.66,3782.35,3608.45,3608.45,360100],["2013-11-22",3586.71,3651.93,3543.24,3586.71,365200],["2013-11-25",3586.71,3586.71,3478.02,3499.76,267600],["2013-11-26",3478.02,3543.24,3456.29,3478.02,392200],["2013-11-27",3499.76,3695.4,3478.02,3586.71,1312100],["2013-11-28",3651.93,3651.93,3521.5,3564.98,583100],["2013-11-29",3564.98,3564.98,3456.29,3499.76,641300],["2013-12-02",3478.02,3499.76,3434.55,3456.29,469200],["2013-12-03",3456.29,3564.98,3434.55,3478.02,524200],["2013-12-04",3478.02,3630.19,3456.29,3586.71,581000],["2013-12-05",3586.71,3608.45,3543.24,3543.24,266100],["2013-12-06",3521.5,3564.98,3499.76,3543.24,148070],["2013-12-09",3543.24,3543.24,3478.02,3478.02,498800],["2013-12-10",3478.02,3478.02,3412.81,3412.81,300000],["2013-12-11",3412.81,3456.29,3304.12,3304.12,422600],["2013-12-12",3304.12,3369.34,3304.12,3369.34,173700],["2013-12-13",3369.34,3478.02,3325.86,3456.29,172030],["2013-12-16",3434.55,3630.19,3391.07,3586.71,640994],["2013-12-17",3608.45,3630.19,3543.24,3586.71,244200],["2013-12-18",3586.71,3608.45,3543.24,3586.71,258400],["2013-12-19",3586.71,3630.19,3564.98,3564.98,275006],["2013-12-20",3564.98,3586.71,3521.5,3521.5,232100],["2013-12-23",3478.02,3521.5,3478.02,3521.5,101700],["2013-12-24",3521.5,3586.71,3478.02,3478.02,300000],["2013-12-25",3499.76,3499.76,3434.55,3456.29,78400],["2013-12-26",3543.24,3543.24,3456.29,3478.02,103100],["2013-12-27",3478.02,3478.02,3369.34,3369.34,180400],["2013-12-30",3347.6,3369.34,3260.65,3260.65,223900],["2013-12-31",3260.65,3412.81,3260.65,3391.07,118500],["2014-01-02",3391.07,3478.02,3347.6,3434.55,180924],["2014-01-03",3434.55,3434.55,3347.6,3412.81,128100],["2014-01-06",3412.81,3434.55,3391.07,3434.55,140554],["2014-01-07",3412.81,3434.55,3391.07,3391.07,107516],["2014-01-08",3391.07,3391.07,3347.6,3391.07,120662],["2014-01-09",3391.07,3391.07,3325.86,3369.34,291000],["2014-01-10",3369.34,3499.76,3347.6,3391.07,338500],["2014-01-13",3391.07,3478.02,3391.07,3456.29,209200],["2014-01-14",3412.81,3456.29,3391.07,3391.07,214212],["2014-01-15",3391.07,3391.07,3347.6,3369.34,581700],["2014-01-16",3304.12,3347.6,3282.39,3304.12,191310],["2014-01-17",3282.39,3304.12,3151.96,3151.96,485600],["2014-01-20",3151.96,3304.12,3151.96,3260.65,284500],["2014-01-21",3282.39,3304.12,3217.17,3260.65,119316],["2014-01-22",3260.65,3260.65,3130.22,3173.7,337000],["2014-01-23",3151.96,3173.7,3151.96,3151.96,255016],["2014-01-24",3260.65,3282.39,3195.43,3282.39,319768],["2014-01-27",3282.39,3282.39,3238.91,3282.39,81700],["2014-02-06",3282.39,3304.12,3238.91,3282.39,128100],["2014-02-07",3282.39,3434.55,3282.39,3391.07,333350],["2014-02-10",3391.07,3651.93,3391.07,3651.93,933100],["2014-02-11",3673.66,3738.88,3564.98,3564.98,675700],["2014-02-12",3564.98,3630.19,3543.24,3608.45,281800],["2014-02-13",3586.71,3608.45,3543.24,3586.71,520600],["2014-02-14",3608.45,3673.66,3564.98,3608.45,353500],["2014-02-17",3608.45,3956.25,3608.45,3956.25,1130750],["2014-02-18",4130.15,4130.15,3912.78,3999.73,526700],["2014-02-19",3977.99,4151.89,3977.99,4130.15,652800],["2014-02-20",4108.42,4108.42,3717.14,3738.88,1371200],["2014-02-21",3760.61,3869.3,3695.4,3804.09,368651],["2014-02-24",3760.61,3891.04,3760.61,3869.3,251500],["2014-02-25",3912.78,3912.78,3782.35,3869.3,399500],["2014-02-26",3869.3,3869.3,3760.61,3825.83,293000],["2014-02-27",3804.09,3847.56,3760.61,3760.61,328300],["2014-02-28",3804.09,3825.83,3738.88,3825.83,200100],["2014-03-03",3804.09,3804.09,3564.98,3564.98,363000],["2014-03-04",3369.34,3608.45,3369.34,3608.45,160210],["2014-03-05",3695.4,3695.4,3564.98,3651.93,265400],["2014-03-06",3651.93,3673.66,3608.45,3630.19,139400],["2014-03-07",3630.19,3651.93,3586.71,3651.93,101400],["2014-03-10",3651.93,3804.09,3608.45,3760.61,191000],["2014-03-11",3760.61,3869.3,3760.61,3804.09,265016],["2014-03-12",3825.83,3869.3,3738.88,3760.61,215800],["2014-03-13",3760.61,3782.35,3717.14,3782.35,54300],["2014-03-14",3760.61,3804.09,3673.66,3760.61,244710],["2014-03-17",3760.61,3760.61,3673.66,3695.4,520300],["2014-03-18",3717.14,3717.14,3673.66,3695.4,211900],["2014-03-19",3695.4,3891.04,3695.4,3804.09,250520],["2014-03-20",3804.09,3869.3,3760.61,3782.35,369937],["2014-03-21",3782.35,3804.09,3760.61,3782.35,228500],["2014-03-24",3804.09,3825.83,3738.88,3804.09,320000],["2014-03-25",3804.09,3804.09,3695.4,3695.4,439200],["2014-03-26",3738.88,3760.61,3608.45,3651.93,251300],["2014-03-27",3651.93,3673.66,3630.19,3673.66,307600],["2014-03-28",3695.4,3695.4,3608.45,3630.19,217500],["2014-03-31",3630.19,3630.19,3543.24,3543.24,277400],["2014-04-01",3543.24,3543.24,3369.34,3412.81,225002],["2014-04-02",3434.55,3434.55,3347.6,3434.55,144200],["2014-04-03",3434.55,3521.5,3434.55,3499.76,105600],["2014-04-04",3586.71,3586.71,3478.02,3521.5,191100],["2014-04-07",3478.02,3499.76,3456.29,3478.02,44300],["2014-04-08",3478.02,3499.76,3434.55,3456.29,99200],["2014-04-10",3456.29,3499.76,3456.29,3478.02,143215],["2014-04-11",3412.81,3478.02,3412.81,3434.55,47400],["2014-04-14",3564.98,3564.98,3478.02,3564.98,187400],["2014-04-15",3586.71,3586.71,3456.29,3456.29,95700],["2014-04-16",3456.29,3456.29,3151.96,3412.81,203715],["2014-04-17",3434.55,3434.55,3391.07,3434.55,167800],["2014-04-18",3456.29,3456.29,3217.17,3260.65,297700],["2014-04-21",3217.17,3260.65,3151.96,3195.43,56400],["2014-04-22",3304.12,3347.6,3195.43,3347.6,198800],["2014-04-23",3347.6,3347.6,3260.65,3260.65,38000],["2014-04-24",3282.39,3325.86,3282.39,3304.12,25600],["2014-04-25",3347.6,3543.24,3347.6,3521.5,447273],["2014-04-28",3586.71,3717.14,3543.24,3543.24,346227],["2014-04-29",3586.71,3586.71,3521.5,3564.98,32200],["2014-05-05",3608.45,3608.45,3391.07,3391.07,143200],["2014-05-06",3369.34,3434.55,3282.39,3434.55,224500],["2014-05-07",3478.02,3478.02,3369.34,3434.55,40000],["2014-05-08",3260.65,3369.34,3108.48,3108.48,413900],["2014-05-09",3065.01,3238.91,3065.01,3151.96,64200],["2014-05-12",2956.32,2956.32,2847.63,2847.63,248600],["2014-05-13",2717.21,2891.11,2608.52,2847.63,29500],["2014-05-14",2891.11,3086.75,2891.11,3021.53,126400],["2014-05-15",3065.01,3108.48,2825.89,3021.53,90200],["2014-05-16",2934.58,3043.27,2934.58,3043.27,40600],["2014-05-19",3021.53,3108.48,2999.8,3108.48,35500],["2014-05-20",3021.53,3130.22,2999.8,3130.22,49000],["2014-05-21",3065.01,3282.39,3065.01,3238.91,109400],["2014-05-22",3217.17,3238.91,3173.7,3173.7,37000],["2014-05-23",3173.7,3260.65,3173.7,3260.65,92500],["2014-05-26",3260.65,3260.65,3195.43,3260.65,47900],["2014-05-27",3325.86,3369.34,3260.65,3282.39,88800],["2014-05-28",3304.12,3543.24,3304.12,3521.5,249300],["2014-05-29",3521.5,3521.5,3456.29,3478.02,102100],["2014-05-30",3478.02,3543.24,3456.29,3478.02,78600],["2014-06-02",3456.29,3456.29,3347.6,3369.34,39500],["2014-06-03",3325.86,3412.81,3325.86,3412.81,24100],["2014-06-04",3456.29,3456.29,3325.86,3369.34,28800],["2014-06-05",3521.5,3521.5,3456.29,3478.02,231162],["2014-06-06",3478.02,3478.02,3434.55,3456.29,95400],["2014-06-09",3456.29,3543.24,3456.29,3456.29,280200],["2014-06-10",3434.55,3456.29,3412.81,3456.29,264300],["2014-06-11",3456.29,3693.74,3456.29,3482.67,130102],["2014-06-12",3561.82,3588.21,3509.05,3535.44,71100],["2014-06-13",3588.21,3588.21,3456.29,3561.82,47500],["2014-06-16",3482.67,3561.82,3482.67,3535.44,34200],["2014-06-17",3535.44,3535.44,3482.67,3509.05,94200],["2014-06-18",3509.05,3588.21,3509.05,3561.82,149412],["2014-06-19",3561.82,3561.82,3403.52,3429.9,169900],["2014-06-20",3509.05,3509.05,3429.9,3456.29,18100],["2014-06-23",3429.9,3456.29,3403.52,3456.29,46500],["2014-06-24",3561.82,3561.82,3377.14,3482.67,76600],["2014-06-25",3403.52,3509.05,3403.52,3509.05,21870],["2014-06-26",3535.44,3535.44,3429.9,3509.05,66300],["2014-06-27",3482.67,3509.05,3482.67,3482.67,12600],["2014-06-30",3456.29,3482.67,3429.9,3482.67,11210],["2014-07-01",3350.75,3482.67,3350.75,3456.29,23500],["2014-07-02",3482.67,3482.67,3429.9,3429.9,35700],["2014-07-03",3482.67,3509.05,3429.9,3456.29,187100],["2014-07-04",3482.67,3693.74,3456.29,3693.74,233202],["2014-07-07",3561.82,3693.74,3561.82,3588.21,85400],["2014-07-08",3588.21,3588.21,3509.05,3588.21,29300],["2014-07-09",3561.82,3588.21,3561.82,3561.82,104600],["2014-07-10",3535.44,3561.82,3482.67,3482.67,38100],["2014-07-11",3456.29,3535.44,3429.9,3509.05,73500],["2014-07-14",3482.67,3535.44,3482.67,3535.44,1700],["2014-07-15",3535.44,3535.44,3509.05,3509.05,96400],["2014-07-16",3535.44,3588.21,3509.05,3535.44,222900],["2014-07-17",3535.44,3561.82,3509.05,3561.82,38100],["2014-07-18",3561.82,3588.21,3535.44,3561.82,63300],["2014-07-21",3561.82,3561.82,3482.67,3535.44,38362],["2014-07-22",3482.67,3535.44,3456.29,3456.29,75500],["2014-07-23",3456.29,3456.29,3403.52,3456.29,212800],["2014-07-24",3429.9,3456.29,3429.9,3456.29,37310],["2014-07-25",3403.52,3456.29,3350.75,3350.75,73600],["2014-07-28",3297.98,3350.75,3166.06,3218.83,87900],["2014-07-29",3192.45,3245.22,3192.45,3192.45,18900],["2014-07-30",3297.98,3297.98,3166.06,3192.45,15000],["2014-07-31",2875.84,3271.6,2875.84,3271.6,62100],["2014-08-01",3218.83,3218.83,3218.83,3218.83,7432],["2014-08-04",3166.06,3218.83,3166.06,3218.83,12800],["2014-08-05",3166.06,3192.45,3166.06,3192.45,70700],["2014-08-06",3218.83,3271.6,3218.83,3218.83,55500],["2014-08-07",3218.83,3271.6,3192.45,3245.22,29300],["2014-08-08",3271.6,3324.37,3271.6,3297.98,62200],["2014-08-11",3297.98,3324.37,3271.6,3324.37,20700],["2014-08-12",3297.98,3297.98,3271.6,3271.6,22200],["2014-08-13",3218.83,3271.6,3218.83,3271.6,34100],["2014-08-14",3297.98,3297.98,3271.6,3271.6,81300],["2014-08-15",3218.83,3245.22,3192.45,3218.83,65770],["2014-08-18",3218.83,3350.75,3218.83,3271.6,135880],["2014-08-19",3324.37,3324.37,3271.6,3297.98,67780],["2014-08-20",3297.98,3297.98,3245.22,3271.6,107315],["2014-08-21",3271.6,3271.6,3245.22,3271.6,50220],["2014-08-22",3218.83,3271.6,3218.83,3245.22,96850],["2014-08-25",3297.98,3324.37,3245.22,3297.98,140600],["2014-08-26",3245.22,3482.67,3245.22,3482.67,239390],["2014-08-27",3429.9,3482.67,3350.75,3403.52,193580],["2014-08-28",3403.52,3403.52,3324.37,3403.52,121200],["2014-08-29",3429.9,3429.9,3297.98,3350.75,169200],["2014-09-03",3350.75,3429.9,3350.75,3377.14,102630],["2014-09-04",3350.75,3403.52,3350.75,3377.14,77000],["2014-09-05",3403.52,3403.52,3350.75,3377.14,59460],["2014-09-08",3403.52,3429.9,3377.14,3377.14,144060],["2014-09-09",3377.14,3377.14,3245.22,3297.98,123910],["2014-09-10",3218.83,3324.37,3218.83,3324.37,46280],["2014-09-11",3324.37,3324.37,3245.22,3297.98,37520],["2014-09-12",3271.6,3350.75,3271.6,3350.75,122810],["2014-09-15",3350.75,3377.14,3324.37,3350.75,46100],["2014-09-16",3297.98,3350.75,3245.22,3350.75,100800],["2014-09-17",3377.14,3377.14,3271.6,3377.14,183600],["2014-09-18",3377.14,3482.67,3350.75,3377.14,265110],["2014-09-19",3403.52,3403.52,3324.37,3403.52,20960],["2014-09-22",3377.14,3429.9,3297.98,3403.52,126480],["2014-09-23",3403.52,3403.52,3324.37,3324.37,71800],["2014-09-24",3377.14,3377.14,3324.37,3350.75,30700],["2014-09-25",3324.37,3350.75,3245.22,3297.98,91110],["2014-09-26",3297.98,3350.75,3297.98,3324.37,40280],["2014-09-29",3271.6,3324.37,3271.6,3297.98,44500],["2014-09-30",3271.6,3324.37,3245.22,3324.37,52600],["2014-10-01",3350.75,3377.14,3324.37,3377.14,111400],["2014-10-02",3377.14,3377.14,3350.75,3377.14,31300],["2014-10-03",3350.75,3456.29,3350.75,3429.9,285990],["2014-10-06",3456.29,3456.29,3377.14,3403.52,96000],["2014-10-07",3482.67,3640.97,3429.9,3614.59,608152],["2014-10-08",3693.74,3772.89,3614.59,3746.51,481532],["2014-10-09",3772.89,3772.89,3667.36,3667.36,226120],["2014-10-10",3640.97,3667.36,3456.29,3509.05,159820],["2014-10-13",3429.9,3561.82,3429.9,3561.82,72200],["2014-10-14",3561.82,3561.82,3456.29,3456.29,131700],["2014-10-15",3429.9,3456.29,3403.52,3403.52,143300],["2014-10-16",3377.14,3403.52,3297.98,3297.98,194052],["2014-10-17",3403.52,3403.52,3297.98,3350.75,95400],["2014-10-20",3350.75,3377.14,3324.37,3377.14,22900],["2014-10-21",3350.75,3377.14,3297.98,3297.98,48600],["2014-10-22",3377.14,3377.14,3350.75,3350.75,39100],["2014-10-23",3350.75,3350.75,3297.98,3297.98,45476],["2014-10-24",3271.6,3324.37,3271.6,3297.98,91000],["2014-10-27",3218.83,3271.6,3139.68,3139.68,185500],["2014-10-28",3166.06,3192.45,3113.3,3166.06,63400],["2014-10-29",3166.06,3245.22,3166.06,3192.45,99800],["2014-10-30",3166.06,3192.45,3166.06,3192.45,71140],["2014-10-31",3192.45,3297.98,3166.06,3297.98,38000],["2014-11-03",3297.98,3324.37,3297.98,3324.37,45400],["2014-11-04",3324.37,3324.37,3218.83,3218.83,4910],["2014-11-05",3218.83,3271.6,3166.06,3218.83,52410],["2014-11-06",3271.6,3271.6,3218.83,3245.22,32100],["2014-11-07",3271.6,3271.6,3192.45,3245.22,35300],["2014-11-10",3297.98,3297.98,3245.22,3297.98,31810],["2014-11-11",3297.98,3297.98,3245.22,3271.6,52040],["2014-11-12",3245.22,3297.98,3218.83,3297.98,74530],["2014-11-13",3297.98,3324.37,3297.98,3297.98,126750],["2014-11-14",3297.98,3297.98,3245.22,3297.98,59390],["2014-11-17",3034.14,3297.98,3034.14,3271.6,42600],["2014-11-18",3245.22,3271.6,3218.83,3218.83,105200],["2014-11-19",3218.83,3271.6,3192.45,3271.6,40800],["2014-11-20",3245.22,3271.6,3245.22,3271.6,36618],["2014-11-21",3245.22,3245.22,3218.83,3245.22,17600],["2014-11-24",3245.22,3245.22,3192.45,3218.83,9500],["2014-11-25",3245.22,3271.6,3166.06,3271.6,33820],["2014-11-26",3192.45,3245.22,3192.45,3245.22,1200],["2014-11-27",3271.6,3271.6,3166.06,3245.22,61100],["2014-11-28",3192.45,3245.22,3192.45,3245.22,538200],["2014-12-01",3271.6,3271.6,3245.22,3245.22,26148],["2014-12-02",3192.45,3245.22,3192.45,3245.22,35500],["2014-12-03",3245.22,3429.9,3245.22,3324.37,92800],["2014-12-04",3350.75,3429.9,3350.75,3403.52,156100],["2014-12-05",3350.75,3403.52,3324.37,3377.14,49600],["2014-12-08",3297.98,3324.37,3297.98,3297.98,44000],["2014-12-09",3245.22,3245.22,3166.06,3245.22,140600],["2014-12-10",3271.6,3271.6,3218.83,3245.22,63480],["2014-12-11",3218.83,3297.98,3218.83,3271.6,113700],["2014-12-12",3271.6,3271.6,3271.6,3271.6,16600],["2014-12-15",3245.22,3271.6,3245.22,3271.6,38850],["2014-12-16",3271.6,3297.98,3218.83,3271.6,107100],["2014-12-17",3192.45,3245.22,3086.91,3139.68,28240],["2014-12-18",3166.06,3166.06,3139.68,3166.06,152655],["2014-12-19",3166.06,3166.06,3060.53,3060.53,69100],["2014-12-22",3113.3,3192.45,2981.38,3113.3,11300],["2014-12-23",3139.68,3166.06,3139.68,3139.68,19200],["2014-12-24",3060.53,3060.53,3060.53,3060.53,4800],["2014-12-25",3166.06,3166.06,3060.53,3139.68,12600],["2014-12-26",3060.53,3086.91,3060.53,3086.91,8400],["2014-12-29",3086.91,3086.91,3060.53,3060.53,20000],["2014-12-30",3139.68,3139.68,3007.76,3086.91,27500],["2014-12-31",3166.06,3166.06,3113.3,3113.3,14150],["2015-01-05",3113.3,3166.06,3113.3,3113.3,10800],["2015-01-06",3166.06,3271.6,3166.06,3271.6,136650],["2015-01-07",3271.6,3271.6,3271.6,3271.6,27140],["2015-01-08",3271.6,3297.98,3245.22,3271.6,164200],["2015-01-09",3297.98,3297.98,3271.6,3297.98,64600],["2015-01-12",3271.6,3297.98,3218.83,3271.6,28207],["2015-01-13",3245.22,3271.6,3218.83,3218.83,28790],["2015-01-14",3218.83,3218.83,3166.06,3218.83,21400],["2015-01-15",3218.83,3271.6,3166.06,3245.22,31700],["2015-01-16",3218.83,3218.83,3218.83,3218.83,15210],["2015-01-19",3192.45,3245.22,3192.45,3245.22,18100],["2015-01-20",3192.45,3192.45,3166.06,3192.45,30040],["2015-01-21",3192.45,3271.6,3192.45,3271.6,43300],["2015-01-22",3297.98,3324.37,3271.6,3324.37,70200],["2015-01-23",3324.37,3561.82,3324.37,3535.44,374670],["2015-01-26",3588.21,3693.74,3561.82,3640.97,549700],["2015-01-27",3640.97,3667.36,3509.05,3561.82,113000],["2015-01-28",3482.67,3588.21,3482.67,3535.44,39300],["2015-01-29",3482.67,3482.67,3403.52,3403.52,132700],["2015-01-30",3456.29,3535.44,3456.29,3482.67,170000],["2015-02-02",3535.44,3535.44,3456.29,3456.29,86100],["2015-02-03",3482.67,3482.67,3429.9,3429.9,51010],["2015-02-04",3429.9,3482.67,3429.9,3456.29,46200],["2015-02-05",3482.67,3509.05,3456.29,3509.05,51000],["2015-02-06",3509.05,3509.05,3456.29,3456.29,22200],["2015-02-09",3429.9,3456.29,3403.52,3403.52,19100],["2015-02-10",3377.14,3482.67,3377.14,3429.9,58735],["2015-02-11",3456.29,3614.59,3456.29,3614.59,309865],["2015-02-12",3614.59,3904.81,3614.59,3772.89,514700],["2015-02-13",3772.89,3772.89,3693.74,3746.51,206750],["2015-02-24",3746.51,3904.81,3693.74,3772.89,93600],["2015-02-25",3772.89,3904.81,3772.89,3825.66,399620],["2015-02-26",3825.66,4036.73,3825.66,4036.73,437870],["2015-02-27",4089.5,4089.5,3931.2,3983.96,249660],["2015-03-02",3957.58,4247.8,3931.2,4195.04,830878],["2015-03-03",4221.42,4300.57,4168.65,4274.19,410360],["2015-03-04",4274.19,4274.19,4168.65,4274.19,276610],["2015-03-05",4168.65,4221.42,4089.5,4089.5,228130],["2015-03-06",4089.5,4195.04,4063.12,4142.27,301160],["2015-03-09",4089.5,4142.27,4063.12,4089.5,315200],["2015-03-10",4089.5,4142.27,4089.5,4115.88,254629],["2015-03-11",4115.88,4115.88,3825.66,4036.73,203100],["2015-03-12",4063.12,4063.12,4010.35,4010.35,138100],["2015-03-13",4063.12,4142.27,4036.73,4089.5,178830],["2015-03-16",4089.5,4274.19,4089.5,4142.27,433240],["2015-03-17",4142.27,4300.57,4142.27,4247.8,387700],["2015-03-18",4247.8,4247.8,4168.65,4195.04,188700],["2015-03-19",4221.42,4221.42,4142.27,4168.65,138200],["2015-03-20",4168.65,4168.65,4115.88,4168.65,92000],["2015-03-23",4142.27,4195.04,4089.5,4089.5,170700],["2015-03-24",4089.5,4089.5,4010.35,4089.5,214330],["2015-03-25",4089.5,4115.88,4063.12,4115.88,70500],["2015-03-26",4089.5,4168.65,4089.5,4142.27,166960],["2015-03-27",4142.27,4142.27,4063.12,4063.12,143970],["2015-03-30",4115.88,4115.88,3957.58,3957.58,154900],["2015-03-31",3957.58,4089.5,3957.58,3983.96,123220],["2015-04-01",4115.88,4115.88,3904.81,3957.58,164100],["2015-04-02",3983.96,4115.88,3957.58,4089.5,79830],["2015-04-03",4063.12,4142.27,4063.12,4142.27,207400],["2015-04-06",4168.65,4247.8,4168.65,4221.42,474270],["2015-04-07",4195.04,4300.57,4195.04,4300.57,232550],["2015-04-08",4353.34,4538.03,4353.34,4485.26,701140],["2015-04-09",4485.26,4538.03,4432.49,4432.49,645000],["2015-04-10",4458.87,4511.64,4432.49,4458.87,559940],["2015-04-13",4406.11,4458.87,4353.34,4379.72,450845],["2015-04-14",4379.72,4379.72,4247.8,4300.57,793500],["2015-04-15",4300.57,4326.95,4247.8,4274.19,247120],["2015-04-16",4274.19,4406.11,4274.19,4379.72,537730],["2015-04-17",4406.11,4406.11,4274.19,4274.19,192450],["2015-04-20",4274.19,4326.95,4247.8,4326.95,202520],["2015-04-21",4326.95,4458.87,4326.95,4353.34,453340],["2015-04-22",4326.95,4353.34,4300.57,4353.34,49550],["2015-04-23",4379.72,4379.72,4195.04,4274.19,75500],["2015-04-24",4274.19,4353.34,4247.8,4274.19,159122],["2015-04-27",4300.57,4300.57,4221.42,4247.8,58900],["2015-05-04",4247.8,4247.8,3957.58,3957.58,363800],["2015-05-05",3957.58,4089.5,3904.81,4063.12,344100],["2015-05-06",4089.5,4089.5,3983.96,3983.96,207800],["2015-05-07",4142.27,4142.27,4036.73,4089.5,250300],["2015-05-08",4142.27,4142.27,4036.73,4089.5,42990],["2015-05-11",4036.73,4089.5,4036.73,4089.5,100600],["2015-05-12",4063.12,4063.12,4010.35,4036.73,132200],["2015-05-13",4063.12,4063.12,4010.35,4036.73,73000],["2015-05-14",4010.35,4063.12,4010.35,4036.73,45900],["2015-05-15",4063.12,4089.5,4010.35,4010.35,74200],["2015-05-18",4010.35,4063.12,3983.96,4063.12,166500],["2015-05-19",4063.12,4168.65,4063.12,4115.88,50293],["2015-05-20",4089.5,4195.04,4089.5,4195.04,74930],["2015-05-21",4247.8,4247.8,4115.88,4221.42,80100],["2015-05-22",4168.65,4221.42,4115.88,4115.88,92200],["2015-05-25",4168.65,4168.65,4115.88,4168.65,26300],["2015-05-26",4221.42,4353.34,4168.65,4247.8,278600],["2015-05-27",4168.65,4247.8,4168.65,4195.04,41410],["2015-05-28",4195.04,4274.19,4195.04,4247.8,144110],["2015-05-29",4300.57,4300.57,4168.65,4195.04,125900],["2015-06-01",4247.8,4247.8,4089.5,4089.5,94100],["2015-06-02",4089.5,4115.88,4063.12,4063.12,109321],["2015-06-03",4063.12,4221.42,4063.12,4195.04,164600],["2015-06-04",4221.42,4247.8,4195.04,4221.42,108250],["2015-06-05",4195.04,4247.8,4195.04,4247.8,232600],["2015-06-08",4300.57,4379.72,4221.42,4247.8,266700],["2015-06-09",4274.19,4300.57,4221.42,4274.19,144800],["2015-06-10",4274.19,4274.19,4195.04,4274.19,99279],["2015-06-11",4353.34,4353.34,4274.19,4326.95,247530],["2015-06-12",4353.34,4353.34,4274.19,4274.19,52254],["2015-06-15",4274.19,4300.57,4247.8,4247.8,79500],["2015-06-16",4274.19,4274.19,4221.42,4221.42,193210],["2015-06-17",4221.42,4326.95,4221.42,4300.57,257240],["2015-06-18",4300.57,4300.57,4274.19,4300.57,34100],["2015-06-19",4300.57,4326.95,4274.19,4300.57,38100],["2015-06-22",4300.57,4326.95,4274.19,4326.95,108298],["2015-06-23",4274.19,4300.57,4274.19,4300.57,36240],["2015-06-24",4274.19,4300.57,4221.42,4247.8,123600],["2015-06-25",4247.8,4274.19,4247.8,4247.8,59200],["2015-06-26",4195.04,4326.95,4195.04,4221.42,170020],["2015-06-29",4274.19,4274.19,4221.42,4221.42,26100],["2015-06-30",4221.42,4274.19,4195.04,4221.42,78000],["2015-07-01",4221.42,4221.42,4089.5,4195.04,34700],["2015-07-02",4115.88,4300.57,4115.88,4221.42,159480],["2015-07-03",4274.19,4300.57,4195.04,4221.42,286760],["2015-07-06",4195.04,4247.8,4195.04,4221.42,189910],["2015-07-07",4274.19,4274.19,4221.42,4221.42,140570],["2015-07-08",4221.42,4247.8,4195.04,4221.42,106600],["2015-07-09",4195.04,4195.04,4168.65,4195.04,12810],["2015-07-10",4168.65,4221.42,4115.88,4195.04,67720],["2015-07-13",4195.04,4195.04,4142.27,4168.65,26900],["2015-07-14",4142.27,4142.27,4063.12,4115.88,94900],["2015-07-15",4089.5,4115.88,4089.5,4115.88,23240],["2015-07-16",4089.5,4115.88,4063.12,4115.88,55700],["2015-07-17",4063.12,4142.27,4063.12,4089.5,53200],["2015-07-20",4089.5,4115.88,4089.5,4115.88,27100],["2015-07-21",4115.88,4115.88,4089.5,4115.88,46600],["2015-07-22",4115.88,4115.88,4063.12,4063.12,25200],["2015-07-23",4063.12,4168.65,4063.12,4115.88,15800],["2015-07-24",4168.65,4168.65,4168.65,4168.65,200],["2015-07-27",4168.65,4274.19,4063.12,4142.27,19500],["2015-07-28",4115.88,4115.88,4089.5,4089.5,18000],["2015-07-29",4089.5,4195.04,4089.5,4142.27,32100],["2015-07-30",4115.88,4142.27,4089.5,4142.27,20800],["2015-07-31",4142.27,4142.27,4089.5,4142.27,13700],["2015-08-03",4089.5,4142.27,4036.73,4142.27,20000],["2015-08-04",4142.27,4142.27,4089.5,4089.5,54000],["2015-08-05",4142.27,4142.27,4089.5,4142.27,26400],["2015-08-06",4115.88,4142.27,4115.88,4142.27,51798],["2015-08-07",4142.27,4353.34,4142.27,4326.95,207100],["2015-08-10",4353.34,4432.49,4300.57,4300.57,244640],["2015-08-11",4300.57,4300.57,4274.19,4274.19,13300],["2015-08-12",4274.19,4274.19,4089.5,4195.04,51700],["2015-08-13",4089.5,4195.04,4063.12,4142.27,58100],["2015-08-14",4142.27,4142.27,4115.88,4142.27,6600],["2015-08-17",4063.12,4142.27,4063.12,4063.12,29900],["2015-08-18",4089.5,4168.65,4089.5,4115.88,15200],["2015-08-19",4089.5,4115.88,4089.5,4115.88,26000],["2015-08-20",4089.5,4089.5,4063.12,4089.5,4200],["2015-08-21",3983.96,4063.12,3983.96,4063.12,26900],["2015-08-24",3957.58,3983.96,3746.51,3746.51,83700],["2015-08-25",3852.04,3852.04,3799.28,3799.28,27200],["2015-08-26",3825.66,3931.2,3825.66,3931.2,31100],["2015-08-27",4063.12,4063.12,3931.2,3931.2,3900],["2015-08-28",3852.04,4063.12,3852.04,4063.12,3500],["2015-08-31",4063.12,4063.12,4063.12,4063.12,0],["2015-09-01",3983.96,3983.96,3957.58,3983.96,7200],["2015-09-03",3957.58,3983.96,3957.58,3957.58,9000],["2015-09-04",3957.58,3957.58,3904.81,3957.58,4800],["2015-09-07",3931.2,3957.58,3904.81,3931.2,18020],["2015-09-08",3931.2,3957.58,3931.2,3957.58,8600],["2015-09-09",3957.58,4089.5,3957.58,4089.5,28100],["2015-09-10",3957.58,4089.5,3957.58,4089.5,8060],["2015-09-11",4010.35,4036.73,4010.35,4036.73,11100],["2015-09-14",4036.73,4036.73,3983.96,3983.96,24300],["2015-09-15",3904.81,4010.35,3904.81,4010.35,35050],["2015-09-16",3983.96,4010.35,3983.96,4010.35,6200],["2015-09-17",4010.35,4063.12,4010.35,4063.12,38600],["2015-09-18",4036.73,4195.04,4036.73,4195.04,56700],["2015-09-21",4195.04,4221.42,4115.88,4195.04,103911],["2015-09-22",4195.04,4195.04,4142.27,4168.65,50200],["2015-09-23",4168.65,4195.04,4142.27,4142.27,122860],["2015-09-24",4168.65,4195.04,4142.27,4195.04,82951],["2015-09-25",4195.04,4221.42,4168.65,4168.65,80100],["2015-09-28",4228.2,4228.2,4109.1,4168.65,28600],["2015-09-29",4109.1,4168.65,4109.1,4168.65,2900],["2015-09-30",4019.77,4585.52,4019.77,4585.52,39400],["2015-10-01",4466.41,4466.41,4168.65,4257.98,26510],["2015-10-02",4079.32,4257.98,4079.32,4109.1,19340],["2015-10-05",4109.1,4138.88,3960.22,4138.88,18500],["2015-10-06",4138.88,4138.88,4049.55,4109.1,26300],["2015-10-07",4049.55,4079.32,4019.77,4079.32,13600],["2015-10-08",4138.88,4138.88,4079.32,4109.1,40690],["2015-10-09",4109.1,4109.1,4049.55,4049.55,8800],["2015-10-12",4049.55,4079.32,4049.55,4079.32,9200],["2015-10-13",4049.55,4049.55,4019.77,4019.77,4500],["2015-10-14",4049.55,4109.1,3960.22,4109.1,19100],["2015-10-15",4079.32,4079.32,4079.32,4079.32,1100],["2015-10-16",3989.99,4049.55,3930.44,4049.55,59111],["2015-10-19",3960.22,4049.55,3900.67,4049.55,39500],["2015-10-20",4049.55,4049.55,3900.67,4019.77,36400],["2015-10-21",4079.32,4079.32,3900.67,3989.99,59900],["2015-10-22",3989.99,3989.99,3900.67,3930.44,30500],["2015-10-23",3900.67,4079.32,3900.67,4019.77,7300],["2015-10-26",4049.55,4049.55,3930.44,4019.77,1500],["2015-10-27",4049.55,4049.55,3960.22,3960.22,15800],["2015-10-28",3960.22,3989.99,3960.22,3960.22,22200],["2015-10-29",3930.44,3960.22,3900.67,3960.22,25600],["2015-10-30",3960.22,4019.77,3930.44,4019.77,36800],["2015-11-02",4019.77,4019.77,3960.22,3960.22,24300],["2015-11-03",3930.44,4049.55,3930.44,3989.99,12700],["2015-11-04",4079.32,4079.32,3989.99,3989.99,14720],["2015-11-05",3989.99,3989.99,3960.22,3989.99,16500],["2015-11-06",4019.77,4019.77,4019.77,4019.77,300],["2015-11-09",3870.89,4019.77,3870.89,4019.77,4900],["2015-11-10",4019.77,4019.77,4019.77,4019.77,0],["2015-11-11",3930.44,4019.77,3930.44,4019.77,917],["2015-11-12",4019.77,4019.77,4019.77,4019.77,0],["2015-11-13",3930.44,3930.44,3632.68,3870.89,62700],["2015-11-16",3811.34,3930.44,3692.23,3841.11,43100],["2015-11-17",3841.11,3841.11,3751.79,3841.11,6500],["2015-11-18",3841.11,3841.11,3722.01,3811.34,17800],["2015-11-19",3722.01,3811.34,3692.23,3811.34,9852],["2015-11-20",3841.11,3870.89,3841.11,3870.89,300],["2015-11-23",3811.34,3811.34,3722.01,3811.34,18548],["2015-11-24",3781.56,3811.34,3722.01,3811.34,20160],["2015-11-25",3841.11,3841.11,3722.01,3811.34,7800],["2015-11-26",3751.79,3811.34,3722.01,3811.34,7000],["2015-11-27",3722.01,3841.11,3722.01,3841.11,19500],["2015-11-30",3722.01,3841.11,3722.01,3841.11,3500],["2015-12-01",3722.01,3841.11,3692.23,3841.11,7500],["2015-12-02",3781.56,3811.34,3662.46,3811.34,27300],["2015-12-03",3662.46,3751.79,3662.46,3751.79,24200],["2015-12-04",3692.23,3722.01,3692.23,3722.01,400],["2015-12-07",3781.56,4019.77,3692.23,3781.56,5100],["2015-12-08",3513.58,3722.01,3424.25,3662.46,25400],["2015-12-09",3573.13,3662.46,3573.13,3662.46,2400],["2015-12-10",3573.13,3632.68,3573.13,3632.68,600],["2015-12-11",3751.79,3811.34,3573.13,3692.23,22200],["2015-12-14",3632.68,3722.01,3543.35,3632.68,59400],["2015-12-15",3751.79,3751.79,3543.35,3573.13,36800],["2015-12-16",3602.91,3722.01,3573.13,3692.23,46383],["2015-12-17",3692.23,3692.23,3573.13,3692.23,11105],["2015-12-18",3602.91,3632.68,3602.91,3602.91,10700],["2015-12-21",3573.13,3573.13,3543.35,3573.13,28300],["2015-12-22",3543.35,3602.91,3543.35,3602.91,12500],["2015-12-23",3573.13,3602.91,3513.58,3602.91,14800],["2015-12-24",3692.23,3692.23,3692.23,3692.23,200],["2015-12-25",3602.91,3602.91,3573.13,3573.13,700],["2015-12-28",3722.01,3870.89,3543.35,3722.01,10900],["2015-12-29",3692.23,3722.01,3513.58,3722.01,45800],["2015-12-30",3454.03,3602.91,3454.03,3543.35,12800],["2015-12-31",3543.35,3870.89,3513.58,3870.89,35500],["2016-01-04",3573.13,3722.01,3573.13,3573.13,52200],["2016-01-05",3662.46,3662.46,3543.35,3573.13,3100],["2016-01-06",3662.46,3662.46,3662.46,3662.46,400],["2016-01-07",3573.13,3573.13,3513.58,3573.13,21400],["2016-01-08",3573.13,3573.13,3573.13,3573.13,0],["2016-01-11",3483.8,3513.58,3483.8,3483.8,5200],["2016-01-12",3513.58,3513.58,3424.25,3424.25,11900],["2016-01-13",3573.13,3573.13,3364.7,3394.47,32800],["2016-01-14",3424.25,3424.25,3394.47,3394.47,10500],["2016-01-15",3394.47,3394.47,3096.71,3394.47,11100],["2016-01-18",3186.04,3394.47,3066.94,3275.37,361000],["2016-01-19",2977.61,3215.82,2977.61,3186.04,33200],["2016-01-20",3334.92,3334.92,3096.71,3215.82,62400],["2016-01-21",3066.94,3096.71,3037.16,3037.16,40400],["2016-01-22",3215.82,3275.37,2977.61,3126.49,4200],["2016-01-25",3126.49,3364.7,3126.49,3245.59,2000],["2016-01-26",3394.47,3424.25,3066.94,3245.59,9700],["2016-01-27",3126.49,3215.82,3126.49,3215.82,30800],["2016-01-28",3126.49,3215.82,3126.49,3215.82,7700],["2016-01-29",3275.37,3305.14,3126.49,3215.82,14500],["2016-02-01",3156.26,3215.82,3126.49,3126.49,8900],["2016-02-02",3126.49,3186.04,3096.71,3126.49,17200],["2016-02-03",3126.49,3126.49,3126.49,3126.49,5600],["2016-02-04",3126.49,3156.26,3066.94,3156.26,4900],["2016-02-05",3066.94,3126.49,3066.94,3126.49,31300],["2016-02-15",3126.49,3186.04,3096.71,3156.26,18400],["2016-02-16",3126.49,3156.26,3126.49,3126.49,14300],["2016-02-17",3126.49,3126.49,3096.71,3126.49,18000],["2016-02-18",3126.49,3186.04,3096.71,3156.26,36900],["2016-02-19",2858.5,3215.82,2858.5,3156.26,51100],["2016-02-22",3215.82,3275.37,3215.82,3275.37,18000],["2016-02-23",3275.37,3275.37,3245.59,3275.37,30100],["2016-02-24",3275.37,3275.37,3186.04,3186.04,13700],["2016-02-25",3215.82,3245.59,3126.49,3215.82,32500],["2016-02-26",3215.82,3245.59,3215.82,3245.59,1500],["2016-02-29",3156.26,3275.37,3156.26,3245.59,18740],["2016-03-01",3186.04,3245.59,3126.49,3215.82,37200],["2016-03-02",3186.04,3275.37,3126.49,3215.82,29500],["2016-03-03",3186.04,3186.04,3156.26,3156.26,22200],["2016-03-04",3126.49,3215.82,3126.49,3186.04,9200],["2016-03-07",3186.04,3186.04,3126.49,3156.26,14300],["2016-03-08",3126.49,3126.49,3096.71,3126.49,14100],["2016-03-09",3126.49,3126.49,3126.49,3126.49,13900],["2016-03-10",3126.49,3126.49,3066.94,3126.49,25300],["2016-03-11",3126.49,3186.04,3126.49,3186.04,23700],["2016-03-14",3156.26,3156.26,3126.49,3156.26,16700],["2016-03-15",3156.26,3156.26,3126.49,3126.49,25200],["2016-03-16",3186.04,3215.82,3126.49,3186.04,8600],["2016-03-17",3156.26,3245.59,3126.49,3186.04,135700],["2016-03-18",3186.04,3186.04,3156.26,3156.26,14100],["2016-03-21",3126.49,3245.59,3126.49,3245.59,13490],["2016-03-22",3126.49,3156.26,3126.49,3156.26,9700],["2016-03-23",3215.82,3454.03,3126.49,3454.03,486120],["2016-03-24",3513.58,3513.58,3334.92,3334.92,25700],["2016-03-25",3424.25,3424.25,3156.26,3156.26,21500],["2016-03-28",3186.04,3334.92,3156.26,3245.59,103261],["2016-03-29",3215.82,3245.59,3126.49,3126.49,107900],["2016-03-30",3245.59,3394.47,3156.26,3245.59,92900],["2016-03-31",3334.92,3334.92,3186.04,3186.04,12810],["2016-04-01",3156.26,3186.04,3126.49,3156.26,39000],["2016-04-04",3126.49,3186.04,3096.71,3156.26,51800],["2016-04-05",3126.49,3156.26,3096.71,3156.26,49150],["2016-04-06",3126.49,3126.49,3096.71,3126.49,65300],["2016-04-07",3126.49,3156.26,3096.71,3126.49,118600],["2016-04-08",3096.71,3126.49,3096.71,3126.49,68518],["2016-04-11",3126.49,3186.04,3066.94,3096.71,65897],["2016-04-12",3126.49,3156.26,3037.16,3096.71,50400],["2016-04-13",3066.94,3096.71,3037.16,3066.94,91624],["2016-04-14",3096.71,3126.49,3037.16,3096.71,165806],["2016-04-15",3126.49,3215.82,3096.71,3186.04,250700],["2016-04-19",3215.82,3215.82,3096.71,3096.71,57100],["2016-04-20",3096.71,3096.71,3096.71,3096.71,10630],["2016-04-21",3066.94,3096.71,3066.94,3096.71,47200],["2016-04-22",3066.94,3126.49,3066.94,3096.71,89200],["2016-04-25",3096.71,3096.71,3066.94,3066.94,51000],["2016-04-26",3066.94,3096.71,3066.94,3066.94,21300],["2016-04-27",3066.94,3066.94,3037.16,3066.94,115620],["2016-04-28",3066.94,3126.49,3066.94,3126.49,22100],["2016-04-29",3066.94,3066.94,3066.94,3066.94,36700],["2016-05-04",3066.94,3096.71,3007.38,3096.71,30150],["2016-05-05",3037.16,3066.94,3037.16,3066.94,23600],["2016-05-06",2977.61,3037.16,2977.61,3007.38,45500],["2016-05-09",3037.16,3037.16,2947.83,2977.61,41000],["2016-05-10",2977.61,3066.94,2918.06,3066.94,30670],["2016-05-11",3066.94,3066.94,2977.61,3037.16,16600],["2016-05-12",2947.83,3037.16,2947.83,3007.38,7100],["2016-05-13",3037.16,3037.16,2977.61,3007.38,34800],["2016-05-16",2977.61,3007.38,2918.06,3007.38,108500],["2016-05-17",3007.38,3007.38,2947.83,2977.61,39600],["2016-05-18",2947.83,3037.16,2918.06,3007.38,35446],["2016-05-19",2977.61,2977.61,2977.61,2977.61,8100],["2016-05-20",2947.83,2947.83,2947.83,2947.83,26000],["2016-05-23",2947.83,3007.38,2947.83,2947.83,14100],["2016-05-24",2947.83,2947.83,2918.06,2947.83,21404],["2016-05-25",2918.06,3096.71,2858.5,2977.61,105200],["2016-05-26",2918.06,2947.83,2858.5,2858.5,41800],["2016-05-27",2947.83,2947.83,2828.73,2947.83,74300],["2016-05-30",2947.83,2947.83,2888.28,2888.28,2600],["2016-05-31",2888.28,2977.61,2858.5,2947.83,56450],["2016-06-01",2918.06,2918.06,2888.28,2918.06,9000],["2016-06-02",2918.06,2947.83,2858.5,2947.83,61000],["2016-06-03",2947.83,2977.61,2918.06,2977.61,75210],["2016-06-06",3007.38,3096.71,3007.38,3066.94,71600],["2016-06-07",3096.71,3096.71,3037.16,3066.94,57700],["2016-06-08",3066.94,3096.71,3007.38,3096.71,67800],["2016-06-09",3096.71,3096.71,3037.16,3096.71,64700],["2016-06-10",3126.49,3394.47,3126.49,3334.92,370506],["2016-06-13",3275.37,3364.7,3215.82,3215.82,91000],["2016-06-14",3215.82,3215.82,3215.82,3215.82,65820],["2016-06-15",3186.04,3215.82,3126.49,3215.82,61000],["2016-06-16",3156.26,3275.37,3126.49,3126.49,85800],["2016-06-17",3126.49,3186.04,3096.71,3126.49,54930],["2016-06-20",3186.04,3186.04,3126.49,3126.49,30706],["2016-06-21",3126.49,3156.26,3126.49,3126.49,61800],["2016-06-22",3156.26,3156.26,3096.71,3126.49,82530],["2016-06-23",3126.49,3156.26,3126.49,3126.49,51400],["2016-06-24",3156.26,3156.26,2947.83,3066.94,79057],["2016-06-27",3066.94,3066.94,2947.83,2977.61,74500],["2016-06-28",2947.83,3096.71,2947.83,3007.38,40950],["2016-06-29",3037.16,3215.82,3007.38,3186.04,54640],["2016-06-30",3186.04,3215.82,3066.94,3066.94,38300],["2016-07-01",3066.94,3096.71,3037.16,3096.71,69300],["2016-07-04",3096.71,3156.26,3066.94,3156.26,45000],["2016-07-05",3156.26,3156.26,3096.71,3126.49,15700],["2016-07-06",3096.71,3156.26,3096.71,3096.71,74900],["2016-07-07",3096.71,3305.14,3066.94,3245.59,311250],["2016-07-08",3334.92,3394.47,3275.37,3305.14,322345],["2016-07-11",3305.14,3394.47,3245.59,3245.59,154600],["2016-07-12",3245.59,3275.37,3215.82,3275.37,53848],["2016-07-13",3245.59,3513.58,3245.59,3513.58,165500],["2016-07-14",3454.03,3513.58,3364.7,3424.25,150000],["2016-07-15",3364.7,3424.25,3245.59,3305.14,72940],["2016-07-18",3305.14,3334.92,3215.82,3275.37,98800],["2016-07-19",3275.37,3305.14,3126.49,3215.82,136800],["2016-07-20",3186.04,3215.82,3126.49,3156.26,128300],["2016-07-21",3156.26,3186.04,3126.49,3156.26,53800],["2016-07-22",3156.26,3156.26,3096.71,3126.49,57400],["2016-07-25",3186.04,3215.82,3126.49,3186.04,8000],["2016-07-26",3186.04,3215.82,3126.49,3156.26,42600],["2016-07-27",3215.82,3215.82,3186.04,3215.82,27946],["2016-07-28",3334.92,3334.92,3215.82,3275.37,57600],["2016-07-29",3305.14,3483.8,3215.82,3394.47,238000],["2016-08-01",3424.25,3483.8,3275.37,3364.7,41600],["2016-08-02",3364.7,3364.7,3215.82,3245.59,90566],["2016-08-03",3245.59,3245.59,3186.04,3186.04,43500],["2016-08-04",3215.82,3275.37,3186.04,3186.04,44700],["2016-08-05",3215.82,3215.82,3156.26,3156.26,126900],["2016-08-08",3419.29,3419.29,3090.51,3090.51,36900],["2016-08-09",3254.9,3254.9,3123.39,3222.02,8900],["2016-08-10",3222.02,3222.02,3123.39,3189.14,9700],["2016-08-11",3123.39,3156.26,3090.51,3156.26,22400],["2016-08-12",3123.39,3156.26,3057.63,3123.39,21900],["2016-08-15",3024.75,3156.26,3024.75,3123.39,23320],["2016-08-16",3123.39,3123.39,3057.63,3123.39,14700],["2016-08-17",3090.51,3156.26,3057.63,3057.63,56890],["2016-08-18",3123.39,3123.39,3057.63,3057.63,29000],["2016-08-19",3057.63,3123.39,3024.75,3123.39,4160],["2016-08-22",3123.39,3123.39,3024.75,3024.75,18000],["2016-08-23",3024.75,3057.63,3024.75,3057.63,12800],["2016-08-24",3057.63,3057.63,3024.75,3057.63,35100],["2016-08-25",3057.63,3057.63,3057.63,3057.63,1200],["2016-08-26",3057.63,3090.51,3024.75,3090.51,6900],["2016-08-29",3123.39,3123.39,3024.75,3090.51,700],["2016-08-30",3123.39,3222.02,3057.63,3090.51,8100],["2016-08-31",3123.39,3123.39,3057.63,3090.51,17100],["2016-09-01",3090.51,3090.51,3090.51,3090.51,21000],["2016-09-05",3156.26,3156.26,3057.63,3057.63,19800],["2016-09-06",3057.63,3090.51,3057.63,3090.51,19860],["2016-09-07",3090.51,3090.51,3024.75,3090.51,15700],["2016-09-08",3090.51,3090.51,3057.63,3090.51,16000],["2016-09-09",3123.39,3123.39,3057.63,3090.51,16600],["2016-09-12",3090.51,3090.51,3057.63,3057.63,53900],["2016-09-13",3057.63,3057.63,3024.75,3024.75,65400],["2016-09-14",3024.75,3057.63,2991.88,2991.88,27440],["2016-09-15",3024.75,3024.75,2959.0,2959.0,40910],["2016-09-16",3024.75,3024.75,2926.12,2959.0,20900],["2016-09-19",3024.75,3024.75,2959.0,2959.0,32700],["2016-09-20",2959.0,2959.0,2959.0,2959.0,12500],["2016-09-21",3057.63,3057.63,2959.0,2959.0,2800],["2016-09-22",2991.88,2991.88,2926.12,2959.0,28200],["2016-09-23",2959.0,2959.0,2926.12,2959.0,7200],["2016-09-26",2926.12,2959.0,2893.24,2959.0,10800],["2016-09-27",2959.0,2959.0,2893.24,2926.12,17000],["2016-09-28",2926.12,3057.63,2893.24,3024.75,47500],["2016-09-29",2926.12,2991.88,2893.24,2959.0,16500],["2016-09-30",3057.63,3057.63,2860.36,2991.88,20610],["2016-10-03",2991.88,2991.88,2959.0,2991.88,15800],["2016-10-04",2893.24,2991.88,2893.24,2959.0,11900],["2016-10-05",2991.88,2991.88,2959.0,2959.0,7200],["2016-10-06",3024.75,3024.75,2959.0,2991.88,22910],["2016-10-07",2991.88,2991.88,2959.0,2959.0,25700],["2016-10-10",2959.0,2959.0,2959.0,2959.0,5000],["2016-10-11",2926.12,2959.0,2926.12,2926.12,32800],["2016-10-12",2926.12,2959.0,2926.12,2959.0,12200],["2016-10-13",2926.12,2991.88,2926.12,2991.88,13009],["2016-10-14",2991.88,3222.02,2926.12,2991.88,28100],["2016-10-17",3090.51,3123.39,2991.88,2991.88,39600],["2016-10-18",3057.63,3057.63,3024.75,3057.63,22300],["2016-10-19",3090.51,3156.26,3090.51,3090.51,50000],["2016-10-20",3156.26,3189.14,3024.75,3156.26,24450],["2016-10-21",3156.26,3156.26,3024.75,3024.75,42854],["2016-10-24",3090.51,3090.51,2959.0,2991.88,44300],["2016-10-25",3057.63,3057.63,2959.0,3024.75,3300],["2016-10-26",2959.0,3024.75,2959.0,3024.75,20100],["2016-10-27",2959.0,2991.88,2959.0,2991.88,2900],["2016-10-28",3057.63,3057.63,3057.63,3057.63,100],["2016-10-31",3024.75,3024.75,2959.0,2991.88,9110],["2016-11-01",3024.75,3024.75,2926.12,2926.12,55800],["2016-11-02",2991.88,2991.88,2860.36,2893.24,27500],["2016-11-03",2959.0,2959.0,2893.24,2959.0,10000],["2016-11-04",2893.24,2926.12,2893.24,2893.24,5900],["2016-11-07",2926.12,2926.12,2893.24,2926.12,9310],["2016-11-08",2893.24,3057.63,2893.24,3024.75,12700],["2016-11-09",3057.63,3090.51,2893.24,2959.0,44200],["2016-11-10",2959.0,2991.88,2959.0,2991.88,5726],["2016-11-11",3024.75,3222.02,2959.0,3090.51,131758],["2016-11-14",3090.51,3156.26,3090.51,3090.51,68258],["2016-11-15",3123.39,3123.39,3090.51,3123.39,50700],["2016-11-16",3024.75,3123.39,3024.75,3123.39,4334],["2016-11-17",3123.39,3123.39,2959.0,2959.0,52910],["2016-11-18",3090.51,3090.51,3024.75,3024.75,13900],["2016-11-21",3057.63,3090.51,2991.88,3090.51,11400],["2016-11-22",3090.51,3386.41,3090.51,3287.78,133200],["2016-11-23",3287.78,3452.16,3287.78,3287.78,87000],["2016-11-24",3353.53,3353.53,3222.02,3287.78,41200],["2016-11-25",3287.78,3287.78,3090.51,3189.14,111300],["2016-11-28",3156.26,3156.26,3057.63,3156.26,13000],["2016-11-29",3057.63,3189.14,3057.63,3123.39,9800],["2016-11-30",3189.14,3189.14,3057.63,3156.26,6800],["2016-12-01",3057.63,3057.63,2959.0,2959.0,126500],["2016-12-02",3090.51,3090.51,2959.0,2959.0,16400],["2016-12-05",3090.51,3123.39,3090.51,3123.39,300],["2016-12-06",2991.88,3057.63,2991.88,3024.75,30068],["2016-12-07",3024.75,3057.63,3024.75,3057.63,30700],["2016-12-08",3024.75,3090.51,3024.75,3090.51,6600],["2016-12-09",3024.75,3090.51,3024.75,3090.51,41600],["2016-12-12",2959.0,2959.0,2959.0,2959.0,8000],["2016-12-13",3057.63,3222.02,2959.0,2959.0,65700],["2016-12-14",3057.63,3090.51,2959.0,3024.75,128100],["2016-12-15",2991.88,3024.75,2991.88,3024.75,11200],["2016-12-16",2991.88,3057.63,2959.0,3057.63,26900],["2016-12-19",3123.39,3123.39,3024.75,3024.75,6100],["2016-12-20",3024.75,3024.75,2991.88,2991.88,29100],["2016-12-21",3057.63,3057.63,2991.88,3024.75,7400],["2016-12-22",3090.51,3222.02,3024.75,3123.39,36700],["2016-12-23",3123.39,3123.39,3123.39,3123.39,5400],["2016-12-26",3123.39,3123.39,3057.63,3057.63,24300],["2016-12-27",3024.75,3024.75,3024.75,3024.75,728],["2016-12-28",2991.88,3024.75,2959.0,3024.75,13400],["2016-12-29",3090.51,3090.51,2959.0,3090.51,8700],["2016-12-30",2991.88,3057.63,2926.12,3057.63,26210],["2017-01-03",2991.88,3057.63,2926.12,2926.12,50420],["2017-01-04",3024.75,3024.75,2959.0,2959.0,28618],["2017-01-05",3024.75,3024.75,2959.0,2959.0,13720],["2017-01-06",3024.75,3024.75,2959.0,2959.0,18200],["2017-01-09",3024.75,3024.75,2959.0,2959.0,8700],["2017-01-10",2959.0,2991.88,2959.0,2991.88,12300],["2017-01-11",2991.88,3057.63,2991.88,3057.63,17200],["2017-01-12",3057.63,3090.51,2959.0,3057.63,176400],["2017-01-13",3024.75,3057.63,2991.88,3024.75,25300],["2017-01-16",3057.63,3090.51,3024.75,3024.75,21400],["2017-01-17",3057.63,3156.26,3024.75,3057.63,62000],["2017-01-18",3156.26,3156.26,3057.63,3090.51,60400],["2017-01-19",3189.14,3189.14,3090.51,3090.51,13816],["2017-01-20",2794.61,3057.63,2794.61,3057.63,24650],["2017-01-23",3057.63,3057.63,3057.63,3057.63,5210],["2017-01-24",3024.75,3123.39,3024.75,3090.51,19390],["2017-01-25",3123.39,3123.39,3057.63,3123.39,500],["2017-02-02",3123.39,3123.39,3123.39,3123.39,100],["2017-02-03",3057.63,3057.63,3024.75,3057.63,2600],["2017-02-06",2991.88,3057.63,2926.12,2926.12,68920],["2017-02-07",3057.63,3057.63,2926.12,2959.0,36659],["2017-02-08",2959.0,2959.0,2959.0,2959.0,83900],["2017-02-09",3024.75,3024.75,2959.0,2959.0,11310],["2017-02-10",2959.0,2959.0,2926.12,2959.0,8619],["2017-02-13",3024.75,3024.75,2926.12,3024.75,59921],["2017-02-14",3024.75,3057.63,2959.0,3024.75,40300],["2017-02-15",3024.75,3024.75,2959.0,2959.0,55511],["2017-02-16",2959.0,3057.63,2959.0,3024.75,19240],["2017-02-17",3057.63,3057.63,2991.88,3024.75,17418],["2017-02-20",2991.88,3057.63,2991.88,3024.75,17450],["2017-02-21",2991.88,3024.75,2991.88,3024.75,68700],["2017-02-22",3024.75,3156.26,3024.75,3090.51,188210],["2017-02-23",3123.39,3386.41,3123.39,3222.02,264695],["2017-02-24",3287.78,3287.78,3222.02,3222.02,46900],["2017-02-27",3222.02,3222.02,3123.39,3156.26,72201],["2017-02-28",3222.02,3287.78,3057.63,3156.26,77000],["2017-03-01",3156.26,3156.26,3090.51,3123.39,47610],["2017-03-02",3123.39,3287.78,3123.39,3189.14,50700],["2017-03-03",3123.39,3156.26,3090.51,3156.26,23450],["2017-03-06",3254.9,3254.9,3123.39,3156.26,37700],["2017-03-07",3156.26,3222.02,3156.26,3222.02,55315],["2017-03-08",3156.26,3222.02,3156.26,3156.26,26350],["2017-03-09",3222.02,3452.16,3189.14,3452.16,815329],["2017-03-10",3616.55,3748.06,3485.04,3485.04,290635],["2017-03-13",3452.16,3550.8,3419.29,3419.29,59440],["2017-03-14",3386.41,3485.04,3320.65,3485.04,199230],["2017-03-15",3550.8,3550.8,3386.41,3419.29,88800],["2017-03-16",3517.92,3517.92,3419.29,3452.16,26528],["2017-03-17",3452.16,3517.92,3419.29,3452.16,77200],["2017-03-20",3419.29,3419.29,3320.65,3386.41,109420],["2017-03-21",3386.41,3452.16,3353.53,3353.53,85577],["2017-03-22",3419.29,3419.29,3320.65,3353.53,86400],["2017-03-23",3320.65,3386.41,3320.65,3320.65,98501],["2017-03-24",3386.41,3386.41,3254.9,3254.9,90900],["2017-03-27",3287.78,3287.78,3222.02,3254.9,47960],["2017-03-28",3254.9,3320.65,3189.14,3320.65,121800],["2017-03-29",3353.53,3353.53,3254.9,3320.65,41409],["2017-03-30",3320.65,3386.41,3254.9,3320.65,138820],["2017-03-31",3353.53,3386.41,3320.65,3386.41,135810],["2017-04-03",3386.41,3485.04,3386.41,3386.41,188113],["2017-04-04",3452.16,3452.16,3287.78,3353.53,146500],["2017-04-05",3386.41,3419.29,3287.78,3386.41,131400],["2017-04-07",3419.29,3682.31,3419.29,3550.8,190410],["2017-04-10",3715.19,3715.19,3485.04,3517.92,190500],["2017-04-11",3616.55,3616.55,3452.16,3485.04,129040],["2017-04-12",3485.04,3550.8,3485.04,3485.04,53400],["2017-04-13",3452.16,3485.04,3419.29,3419.29,61133],["2017-04-14",3386.41,3419.29,3320.65,3386.41,101600],["2017-04-17",3419.29,3419.29,3287.78,3287.78,198000],["2017-04-18",3254.9,3353.53,3254.9,3320.65,151400],["2017-04-19",3320.65,3320.65,3287.78,3320.65,44700],["2017-04-20",3320.65,3353.53,3287.78,3353.53,28100],["2017-04-21",3287.78,3419.29,3287.78,3419.29,17901],["2017-04-24",3452.16,3452.16,3353.53,3386.41,98900],["2017-04-25",3452.16,3452.16,3353.53,3353.53,49600],["2017-04-26",3353.53,3353.53,3353.53,3353.53,66000],["2017-04-27",3353.53,3419.29,3353.53,3386.41,119700],["2017-04-28",3386.41,3485.04,3353.53,3485.04,131300],["2017-05-03",3485.04,3517.92,3419.29,3419.29,68600],["2017-05-04",3419.29,3419.29,3320.65,3353.53,230700],["2017-05-05",3419.29,3419.29,3353.53,3386.41,18200],["2017-05-08",3386.41,3452.16,3386.41,3452.16,102900],["2017-05-09",3452.16,3485.04,3452.16,3485.04,51000],["2017-05-10",3452.16,3583.68,3452.16,3583.68,182900],["2017-05-11",3649.43,3682.31,3485.04,3517.92,159100],["2017-05-12",3517.92,3517.92,3452.16,3485.04,70200],["2017-05-15",3517.92,3616.55,3452.16,3485.04,70390],["2017-05-16",3485.04,3616.55,3485.04,3485.04,93310],["2017-05-17",3517.92,3780.94,3517.92,3748.06,392100],["2017-05-18",3748.06,3912.45,3748.06,3780.94,367290],["2017-05-19",3748.06,3780.94,3616.55,3616.55,94100],["2017-05-22",3682.31,3682.31,3583.68,3649.43,87210],["2017-05-23",3748.06,3748.06,3550.8,3616.55,96200],["2017-05-24",3715.19,3715.19,3517.92,3616.55,98000],["2017-05-25",3550.8,3616.55,3517.92,3583.68,54600],["2017-05-26",3550.8,3616.55,3550.8,3583.68,44840],["2017-05-29",3616.55,3682.31,3550.8,3616.55,36931],["2017-05-30",3682.31,3682.31,3550.8,3616.55,54400],["2017-05-31",3649.43,3649.43,3583.68,3616.55,72000],["2017-06-01",3616.55,3649.43,3583.68,3616.55,56410],["2017-06-02",3583.68,3616.55,3583.68,3616.55,46700],["2017-06-05",3616.55,3616.55,3550.8,3550.8,52400],["2017-06-06",3550.8,3616.55,3517.92,3583.68,43100],["2017-06-07",3583.68,3616.55,3517.92,3550.8,45930],["2017-06-08",3517.92,3616.55,3517.92,3583.68,88400],["2017-06-09",3616.55,3715.19,3583.68,3715.19,73130],["2017-06-12",3649.43,3715.19,3649.43,3649.43,10500],["2017-06-13",3616.55,3649.43,3583.68,3616.55,65000],["2017-06-14",3616.55,3616.55,3583.68,3616.55,24300],["2017-06-15",3583.68,3649.43,3583.68,3616.55,78881],["2017-06-16",3616.55,3748.06,3616.55,3748.06,71970],["2017-06-19",3780.94,3780.94,3682.31,3682.31,12300],["2017-06-20",3682.31,3682.31,3616.55,3649.43,16700],["2017-06-21",3649.43,3715.19,3616.55,3682.31,51677],["2017-06-22",3649.43,3715.19,3649.43,3715.19,49850],["2017-06-23",3715.19,3748.06,3682.31,3715.19,20100],["2017-06-26",3682.31,3715.19,3353.53,3649.43,53077],["2017-06-27",3649.43,3649.43,3583.68,3649.43,10040],["2017-06-28",3616.55,3649.43,3616.55,3649.43,1422],["2017-06-29",3649.43,3682.31,3649.43,3682.31,44818],["2017-06-30",3682.31,3682.31,3649.43,3649.43,19700],["2017-07-03",3649.43,3715.19,3649.43,3715.19,29700],["2017-07-04",3715.19,3748.06,3682.31,3748.06,56500],["2017-07-05",3748.06,3748.06,3649.43,3715.19,16428],["2017-07-06",3715.19,3715.19,3682.31,3715.19,21700],["2017-07-07",3682.31,3682.31,3616.55,3616.55,74400],["2017-07-10",3682.31,3682.31,3583.68,3583.68,8400],["2017-07-11",3649.43,3649.43,3550.8,3616.55,51954],["2017-07-12",3583.68,3616.55,3583.68,3616.55,21400],["2017-07-13",3649.43,3649.43,3616.55,3616.55,11230],["2017-07-14",3616.55,3649.43,3616.55,3649.43,17130],["2017-07-17",3616.55,3649.43,3583.68,3649.43,33600],["2017-07-18",3583.68,3616.55,3517.92,3517.92,201967],["2017-07-19",3616.55,3616.55,3550.8,3616.55,21300],["2017-07-20",3550.8,3616.55,3517.92,3583.68,25404],["2017-07-21",3550.8,3616.55,3550.8,3583.68,70500],["2017-07-24",3550.8,3550.8,3550.8,3550.8,22400],["2017-07-25",3517.92,3583.68,3485.04,3583.68,59304],["2017-07-26",3550.8,3550.8,3485.04,3550.8,18968],["2017-07-27",3583.68,3583.68,3583.68,3583.68,100],["2017-07-28",3583.68,3879.58,3583.68,3649.43,67900],["2017-07-31",3616.55,3616.55,3485.04,3616.55,154400],["2017-08-01",3550.8,3616.55,3550.8,3616.55,11200],["2017-08-02",3550.8,3616.55,3550.8,3583.68,26000],["2017-08-03",3616.55,3616.55,3517.92,3583.68,30108],["2017-08-04",3583.68,3583.68,3583.68,3583.68,150],["2017-08-07",3583.68,3583.68,3550.8,3550.8,22500],["2017-08-08",3517.92,3583.68,3517.92,3550.8,10600],["2017-08-09",3517.92,3583.68,3517.92,3550.8,75900],["2017-08-10",3485.04,3550.8,3485.04,3550.8,10400],["2017-08-11",3517.92,3550.8,3517.92,3550.8,13600],["2017-08-14",3550.8,3583.68,3550.8,3583.68,16500],["2017-08-15",3550.8,3583.68,3517.92,3583.68,44900],["2017-08-16",3517.92,3550.8,3517.92,3550.8,57700],["2017-08-17",3517.92,3517.92,3517.92,3517.92,45100],["2017-08-18",3517.92,3583.68,3517.92,3583.68,42500],["2017-08-21",3550.8,3550.8,3550.8,3550.8,12800],["2017-08-22",3550.8,3550.8,3517.92,3517.92,28300],["2017-08-23",3517.92,3583.68,3517.92,3550.8,41200],["2017-08-24",3517.92,3583.68,3517.92,3550.8,364],["2017-08-25",3550.8,3583.68,3550.8,3583.68,49200],["2017-08-28",3583.68,3583.68,3583.68,3583.68,22410],["2017-08-29",3616.55,3616.55,3550.8,3550.8,46100],["2017-08-30",3616.55,3649.43,3583.68,3649.43,38310],["2017-08-31",3649.43,3879.58,3649.43,3780.94,45800],["2017-09-01",3748.06,3748.06,3649.43,3715.19,10900],["2017-09-05",3682.31,3682.31,3616.55,3649.43,23700],["2017-09-06",3616.55,3616.55,3583.68,3616.55,17500],["2017-09-07",3583.68,3616.55,3583.68,3616.55,24910],["2017-09-08",3616.55,3682.31,3616.55,3616.55,10320],["2017-09-11",3616.55,3616.55,3616.55,3616.55,29800],["2017-09-12",3583.68,3616.55,3583.68,3616.55,13900],["2017-09-13",3583.68,3616.55,3550.8,3550.8,12523],["2017-09-14",3616.55,3616.55,3583.68,3583.68,2400],["2017-09-15",3583.68,3616.55,3583.68,3616.55,15900],["2017-09-18",3583.68,3616.55,3583.68,3616.55,27223],["2017-09-19",3583.68,3616.55,3583.68,3616.55,7101],["2017-09-20",3616.55,3616.55,3550.8,3616.55,3800],["2017-09-21",3616.55,3616.55,3616.55,3616.55,6230],["2017-09-22",3550.8,3616.55,3550.8,3616.55,2100],["2017-09-25",3616.55,3616.55,3583.68,3616.55,3100],["2017-09-26",3583.68,3583.68,3517.92,3583.68,22900],["2017-09-27",3583.68,3583.68,3550.8,3550.8,31300],["2017-09-28",3550.8,3616.55,3550.8,3616.55,59210],["2017-09-29",3583.68,3616.55,3550.8,3616.55,8920],["2017-10-02",3583.68,3583.68,3550.8,3583.68,9500],["2017-10-03",3550.8,3583.68,3550.8,3550.8,4600],["2017-10-04",3550.8,3616.55,3550.8,3616.55,78200],["2017-10-05",3583.68,3616.55,3583.68,3583.68,15200],["2017-10-06",3583.68,3583.68,3583.68,3583.68,21200],["2017-10-09",3583.68,3583.68,3550.8,3550.8,4610],["2017-10-10",3550.8,3550.8,3517.92,3550.8,21738],["2017-10-11",3517.92,3583.68,3517.92,3583.68,4300],["2017-10-12",3550.8,3616.55,3517.92,3616.55,40410],["2017-10-13",3583.68,3583.68,3550.8,3550.8,12600],["2017-10-16",3550.8,3550.8,3517.92,3550.8,18900],["2017-10-17",3517.92,3550.8,3517.92,3517.92,25100],["2017-10-18",3517.92,3550.8,3517.92,3550.8,27360],["2017-10-19",3517.92,3583.68,3485.04,3583.68,3100],["2017-10-20",3517.92,3550.8,3485.04,3550.8,3300],["2017-10-23",3517.92,3517.92,3452.16,3517.92,11800],["2017-10-24",3485.04,3517.92,3485.04,3517.92,9321],["2017-10-25",3485.04,3517.92,3452.16,3452.16,17400],["2017-10-26",3485.04,3517.92,3452.16,3517.92,12709],["2017-10-27",3452.16,3517.92,3452.16,3517.92,4100],["2017-10-30",3485.04,3517.92,3452.16,3485.04,22400],["2017-10-31",3485.04,3485.04,3353.53,3452.16,25200],["2017-11-01",3419.29,3419.29,3320.65,3320.65,120500],["2017-11-02",3616.55,3616.55,3287.78,3287.78,46700],["2017-11-03",3419.29,3419.29,3222.02,3287.78,29478],["2017-11-06",3386.41,3386.41,3287.78,3353.53,5200],["2017-11-07",3287.78,3320.65,3254.9,3287.78,72600],["2017-11-08",3287.78,3386.41,3287.78,3320.65,36078],["2017-11-09",3287.78,3320.65,3287.78,3320.65,6500],["2017-11-10",3320.65,3419.29,3320.65,3419.29,7921],["2017-11-13",3485.04,3583.68,3452.16,3517.92,152700],["2017-11-14",3517.92,3517.92,3485.04,3517.92,34400],["2017-11-15",3517.92,3550.8,3485.04,3485.04,28221],["2017-11-16",3485.04,3517.92,3452.16,3517.92,25200],["2017-11-17",3485.04,3485.04,3452.16,3452.16,42800],["2017-11-20",3419.29,3452.16,3419.29,3452.16,23900],["2017-11-21",3452.16,3452.16,3386.41,3452.16,40710],["2017-11-22",3452.16,3452.16,3419.29,3419.29,7050],["2017-11-23",3419.29,3452.16,3419.29,3452.16,11800],["2017-11-24",3419.29,3452.16,3386.41,3452.16,91900],["2017-11-27",3452.16,3452.16,3419.29,3452.16,63000],["2017-11-28",3419.29,3485.04,3386.41,3485.04,87200],["2017-11-29",3485.04,3517.92,3485.04,3517.92,21400],["2017-11-30",3485.04,3485.04,3485.04,3485.04,10800],["2017-12-01",3616.55,3616.55,3485.04,3485.04,39500],["2017-12-04",3517.92,3517.92,3485.04,3485.04,54900],["2017-12-05",3485.04,3485.04,3485.04,3485.04,51150],["2017-12-06",3485.04,3485.04,3452.16,3452.16,88228],["2017-12-07",3419.29,3419.29,3353.53,3353.53,90200],["2017-12-08",3353.53,3353.53,3320.65,3320.65,69200],["2017-12-11",3320.65,3320.65,3287.78,3320.65,15200],["2017-12-12",3287.78,3287.78,3189.14,3222.02,48002],["2017-12-13",3287.78,3287.78,3254.9,3287.78,12700],["2017-12-14",3254.9,3287.78,3254.9,3287.78,7200],["2017-12-15",3287.78,3287.78,3222.02,3287.78,102300],["2017-12-18",3254.9,3287.78,3222.02,3287.78,48350],["2017-12-19",3254.9,3254.9,3189.14,3222.02,10302],["2017-12-20",3222.02,3320.65,3222.02,3320.65,53800],["2017-12-21",3287.78,3287.78,3287.78,3287.78,8400],["2017-12-22",3222.02,3254.9,3222.02,3254.9,56849],["2017-12-25",3254.9,3254.9,3222.02,3254.9,11000],["2017-12-26",3254.9,3254.9,3254.9,3254.9,8400],["2017-12-27",3254.9,3254.9,3254.9,3254.9,49120],["2017-12-28",3254.9,3254.9,3222.02,3254.9,28800],["2017-12-29",3254.9,3254.9,3222.02,3254.9,11300],["2018-01-02",3254.9,3254.9,3254.9,3254.9,28900],["2018-01-03",3254.9,3254.9,3254.9,3254.9,26200],["2018-01-04",3254.9,3550.8,3254.9,3353.53,23602],["2018-01-05",3419.29,3485.04,3386.41,3386.41,900],["2018-01-08",3287.78,3353.53,3287.78,3320.65,15400],["2018-01-09",3485.04,3485.04,3287.78,3287.78,20040],["2018-01-10",3287.78,3386.41,3287.78,3353.53,69400],["2018-01-11",3287.78,3419.29,3287.78,3353.53,38200],["2018-01-12",3287.78,3386.41,3287.78,3320.65,25100],["2018-01-15",3320.65,3320.65,3287.78,3320.65,18900],["2018-01-16",3320.65,3320.65,3287.78,3287.78,11601],["2018-01-17",3287.78,3320.65,3287.78,3287.78,23500],["2018-01-18",3287.78,3353.53,3254.9,3254.9,30460],["2018-01-19",3353.53,3353.53,3222.02,3254.9,15108],["2018-01-22",3353.53,3353.53,3287.78,3320.65,45900],["2018-01-23",3353.53,3386.41,3353.53,3386.41,12300],["2018-01-24",3353.53,3353.53,3320.65,3320.65,32200],["2018-01-25",3320.65,3320.65,3254.9,3254.9,27000],["2018-01-26",3254.9,3287.78,3254.9,3254.9,21910],["2018-01-29",3287.78,3287.78,3254.9,3254.9,22130],["2018-01-30",3254.9,3254.9,3254.9,3254.9,7400],["2018-01-31",3222.02,3222.02,3189.14,3222.02,36900],["2018-02-01",3189.14,3222.02,3189.14,3189.14,54700],["2018-02-02",3287.78,3287.78,3189.14,3189.14,13230],["2018-02-05",3189.14,3189.14,3123.39,3156.26,11500],["2018-02-06",2860.36,3156.26,2860.36,3090.51,20000],["2018-02-07",3320.65,3320.65,3320.65,3320.65,100],["2018-02-08",3320.65,3320.65,3320.65,3320.65,0],["2018-02-09",3090.51,3254.9,3090.51,3123.39,10500],["2018-02-12",3419.29,3419.29,3419.29,3419.29,100],["2018-02-13",3419.29,3419.29,3419.29,3419.29,0],["2018-02-21",3419.29,3419.29,3419.29,3419.29,0],["2018-02-22",3254.9,3254.9,3123.39,3222.02,22210],["2018-02-23",3386.41,3386.41,3287.78,3287.78,9800],["2018-02-26",3287.78,3287.78,3222.02,3287.78,6000],["2018-02-27",3254.9,3287.78,3222.02,3287.78,3500],["2018-02-28",3353.53,3353.53,3189.14,3287.78,5800],["2018-03-01",3222.02,3254.9,3189.14,3254.9,9100],["2018-03-02",3222.02,3222.02,3189.14,3189.14,6028],["2018-03-05",3320.65,3320.65,3189.14,3189.14,10800],["2018-03-06",3287.78,3287.78,3189.14,3189.14,10200],["2018-03-07",3287.78,3287.78,3189.14,3222.02,29000],["2018-03-08",3287.78,3287.78,3222.02,3222.02,69500],["2018-03-09",3222.02,3222.02,3222.02,3222.02,7200],["2018-03-12",3287.78,3287.78,3222.02,3222.02,2500],["2018-03-13",3287.78,3287.78,3222.02,3254.9,1200],["2018-03-14",3254.9,3254.9,3254.9,3254.9,2600],["2018-03-15",3254.9,3254.9,3222.02,3222.02,24500],["2018-03-16",3254.9,3287.78,3254.9,3254.9,26357],["2018-03-19",3254.9,3287.78,3222.02,3287.78,84900],["2018-03-20",3254.9,3254.9,3254.9,3254.9,36000],["2018-03-21",3222.02,3254.9,3222.02,3222.02,31200],["2018-03-22",3222.02,3222.02,3189.14,3189.14,41714],["2018-03-23",3189.14,3222.02,3189.14,3189.14,19800],["2018-03-26",3189.14,3287.78,3189.14,3254.9,58446],["2018-03-27",3222.02,3254.9,3189.14,3254.9,2700],["2018-03-28",3287.78,3320.65,3287.78,3287.78,42200],["2018-03-29",3320.65,3550.8,3320.65,3452.16,198300],["2018-03-30",3485.04,3485.04,3386.41,3386.41,26000],["2018-04-02",3386.41,3419.29,3386.41,3386.41,15700],["2018-04-03",3386.41,3386.41,3320.65,3386.41,56400],["2018-04-04",3542.11,3542.11,3464.26,3464.26,1100],["2018-04-05",3425.33,3425.33,3347.48,3347.48,7300],["2018-04-06",3308.56,3347.48,3191.79,3308.56,13500],["2018-04-09",3230.71,3308.56,3191.79,3308.56,11900],["2018-04-10",3191.79,3308.56,3191.79,3269.64,5400],["2018-04-11",3230.71,3230.71,3191.79,3230.71,4900],["2018-04-12",3191.79,3230.71,3113.94,3191.79,4600],["2018-04-13",3269.64,3269.64,3113.94,3191.79,600],["2018-04-16",3269.64,3269.64,3269.64,3269.64,100],["2018-04-17",3191.79,3191.79,3152.86,3152.86,2100],["2018-04-18",3152.86,3152.86,3113.94,3113.94,4800],["2018-04-19",3113.94,3113.94,3113.94,3113.94,20500],["2018-04-20",3269.64,3269.64,3269.64,3269.64,100],["2018-04-23",3113.94,3113.94,3113.94,3113.94,2900],["2018-04-24",3269.64,3269.64,3075.01,3230.71,2300],["2018-04-26",3036.09,3269.64,3036.09,3191.79,7200],["2018-04-27",3191.79,3308.56,3191.79,3308.56,5300],["2018-05-02",3113.94,3269.64,3113.94,3269.64,200],["2018-05-03",3075.01,3113.94,2997.17,3113.94,900],["2018-05-04",3269.64,3269.64,3075.01,3113.94,6600],["2018-05-07",3230.71,3230.71,3075.01,3075.01,3500],["2018-05-08",3269.64,3269.64,3075.01,3230.71,13800],["2018-05-09",3191.79,3425.33,3191.79,3308.56,50600],["2018-05-10",3347.48,3503.18,3347.48,3386.41,72800],["2018-05-11",3386.41,3542.11,3308.56,3425.33,32100],["2018-05-14",3503.18,3542.11,3503.18,3503.18,43100],["2018-05-15",3503.18,3503.18,3503.18,3503.18,0],["2018-05-16",3386.41,3464.26,3347.48,3464.26,400],["2018-05-17",3386.41,3464.26,3386.41,3464.26,700],["2018-05-18",3347.48,3386.41,3347.48,3386.41,1200],["2018-05-21",3464.26,3464.26,3308.56,3386.41,2200],["2018-05-22",3464.26,3464.26,3269.64,3386.41,2500],["2018-05-23",3425.33,3503.18,3308.56,3308.56,1300],["2018-05-24",3308.56,3308.56,3152.86,3152.86,12100],["2018-05-25",3230.71,3230.71,2958.24,2958.24,9400],["2018-05-28",3152.86,3152.86,2997.17,3152.86,3600],["2018-05-29",3230.71,3464.26,3230.71,3464.26,300],["2018-05-30",3191.79,3308.56,3191.79,3308.56,1700],["2018-05-31",3113.94,3230.71,3036.09,3036.09,20500],["2018-06-01",3191.79,3191.79,3191.79,3191.79,100],["2018-06-04",3191.79,3191.79,2958.24,2958.24,17400],["2018-06-05",3113.94,3113.94,2958.24,2958.24,16600],["2018-06-06",3113.94,3230.71,2958.24,2958.24,21500],["2018-06-07",3036.09,3191.79,2958.24,3113.94,17000],["2018-06-08",3113.94,3113.94,3113.94,3113.94,0],["2018-06-11",3113.94,3113.94,3113.94,3113.94,0],["2018-06-12",3113.94,3113.94,3113.94,3113.94,0],["2018-06-13",3075.01,3113.94,3075.01,3113.94,200],["2018-06-14",3113.94,3113.94,3113.94,3113.94,0],["2018-06-15",3113.94,3113.94,3113.94,3113.94,500],["2018-06-18",3113.94,3113.94,3113.94,3113.94,1800],["2018-06-19",3075.01,3075.01,2997.17,2997.17,1700],["2018-06-20",2958.24,3113.94,2958.24,3113.94,2000],["2018-06-21",3075.01,3075.01,3075.01,3075.01,900],["2018-06-22",3075.01,3075.01,3075.01,3075.01,0],["2018-06-25",3075.01,3075.01,3075.01,3075.01,0],["2018-06-26",3113.94,3308.56,3113.94,3308.56,300],["2018-06-27",3308.56,3308.56,3308.56,3308.56,0],["2018-06-28",3308.56,3308.56,3308.56,3308.56,0],["2018-06-29",3113.94,3308.56,3113.94,3308.56,900],["2018-07-02",3036.09,3269.64,2997.17,3191.79,4400],["2018-07-03",3347.48,3347.48,2958.24,2958.24,3500],["2018-07-04",3191.79,3191.79,3191.79,3191.79,100],["2018-07-05",3269.64,3269.64,3269.64,3269.64,100],["2018-07-06",3036.09,3036.09,3036.09,3036.09,100],["2018-07-09",3230.71,3230.71,2997.17,3075.01,1500],["2018-07-10",3075.01,3075.01,3075.01,3075.01,600],["2018-07-11",2919.32,3113.94,2919.32,3113.94,2000],["2018-07-12",3230.71,3230.71,3230.71,3230.71,100],["2018-07-13",2958.24,3113.94,2919.32,3113.94,500],["2018-07-16",3191.79,3191.79,3191.79,3191.79,100],["2018-07-17",3191.79,3191.79,3191.79,3191.79,0],["2018-07-18",2997.17,2997.17,2997.17,2997.17,1000],["2018-07-19",3230.71,3230.71,3230.71,3230.71,100],["2018-07-20",2958.24,3191.79,2958.24,3152.86,1600],["2018-07-23",3152.86,3152.86,3152.86,3152.86,0],["2018-07-24",3113.94,3113.94,3113.94,3113.94,500],["2018-07-25",3191.79,3191.79,2997.17,2997.17,1000],["2018-07-26",3152.86,3152.86,3152.86,3152.86,100],["2018-07-27",3152.86,3152.86,3152.86,3152.86,31],["2018-07-30",2958.24,3347.48,2958.24,3230.71,5200],["2018-07-31",3230.71,3230.71,3230.71,3230.71,0],["2018-08-01",3230.71,3230.71,3230.71,3230.71,0],["2018-08-02",3075.01,3075.01,3075.01,3075.01,1300],["2018-08-03",3191.79,3191.79,3191.79,3191.79,100],["2018-08-06",2997.17,3036.09,2997.17,3036.09,700],["2018-08-07",3152.86,3152.86,2997.17,3075.01,1600],["2018-08-08",2997.17,3075.01,2997.17,3075.01,300],["2018-08-09",3113.94,3230.71,2997.17,3113.94,1400],["2018-08-10",2997.17,3075.01,2997.17,3075.01,1900],["2018-08-13",3152.86,3152.86,3113.94,3113.94,2100],["2018-08-14",2997.17,3075.01,2997.17,2997.17,1200],["2018-08-15",3152.86,3152.86,2997.17,3075.01,500],["2018-08-16",3152.86,3152.86,3152.86,3152.86,100],["2018-08-17",3152.86,3152.86,3152.86,3152.86,0],["2018-08-20",3152.86,3152.86,3152.86,3152.86,0],["2018-08-21",2997.17,3075.01,2997.17,3075.01,1100],["2018-08-22",3075.01,3075.01,3075.01,3075.01,1400],["2018-08-23",3152.86,3152.86,3036.09,3075.01,1200],["2018-08-24",3075.01,3075.01,3075.01,3075.01,0],["2018-08-27",3036.09,3113.94,3036.09,3113.94,26900],["2018-08-28",3036.09,3075.01,3036.09,3075.01,4800],["2018-08-29",3075.01,3075.01,3075.01,3075.01,0],["2018-08-30",3036.09,3036.09,3036.09,3036.09,2000],["2018-08-31",2958.24,3308.56,2958.24,3269.64,5400],["2018-09-04",3152.86,3152.86,3113.94,3113.94,600],["2018-09-05",3075.01,3075.01,3075.01,3075.01,300],["2018-09-06",3075.01,3075.01,3075.01,3075.01,0],["2018-09-07",3075.01,3075.01,3075.01,3075.01,0],["2018-09-10",3075.01,3075.01,3075.01,3075.01,0],["2018-09-11",3075.01,3075.01,3075.01,3075.01,100],["2018-09-12",3075.01,3113.94,3036.09,3113.94,7500],["2018-09-13",3308.56,3308.56,3113.94,3113.94,200],["2018-09-14",3152.86,3191.79,3075.01,3113.94,9700],["2018-09-17",3230.71,3230.71,3230.71,3230.71,100],["2018-09-18",3113.94,3113.94,3113.94,3113.94,100],["2018-09-19",3191.79,3191.79,3113.94,3113.94,2100],["2018-09-20",3230.71,3230.71,3230.71,3230.71,100],["2018-09-21",3113.94,3113.94,3075.01,3113.94,12000],["2018-09-24",3308.56,3308.56,2919.32,3191.79,4300],["2018-09-25",3191.79,3191.79,3191.79,3191.79,0],["2018-09-26",3036.09,3152.86,3036.09,3113.94,4100],["2018-09-27",3113.94,3230.71,3036.09,3036.09,10300],["2018-09-28",3113.94,3113.94,2919.32,3113.94,26900],["2018-10-01",3075.01,3075.01,3036.09,3036.09,600],["2018-10-02",3036.09,3036.09,3036.09,3036.09,0],["2018-10-03",2880.39,2997.17,2841.47,2997.17,2900],["2018-10-04",2880.39,2880.39,2841.47,2841.47,2300],["2018-10-05",3075.01,3075.01,2841.47,2841.47,39200],["2018-10-08",3075.01,3075.01,2841.47,2997.17,6000],["2018-10-09",2997.17,2997.17,2997.17,2997.17,2400],["2018-10-10",3230.71,3230.71,2724.7,2724.7,13300],["2018-10-11",2919.32,2919.32,2530.08,2646.85,31500],["2018-10-12",2607.92,2880.39,2607.92,2880.39,3400],["2018-10-15",2724.7,2880.39,2724.7,2880.39,6400],["2018-10-16",2880.39,2880.39,2841.47,2880.39,23500],["2018-10-17",2685.77,2841.47,2607.92,2724.7,41500],["2018-10-18",2880.39,2880.39,2880.39,2880.39,100],["2018-10-19",2880.39,2880.39,2880.39,2880.39,0],["2018-10-22",2841.47,3036.09,2646.85,2646.85,1400],["2018-10-23",2802.55,2880.39,2802.55,2880.39,300],["2018-10-24",2880.39,3036.09,2880.39,3036.09,1100],["2018-10-25",3036.09,3036.09,3036.09,3036.09,0],["2018-10-26",3036.09,3036.09,3036.09,3036.09,0],["2018-10-29",2841.47,2841.47,2841.47,2841.47,900],["2018-10-30",2841.47,2841.47,2841.47,2841.47,0],["2018-10-31",2763.62,3113.94,2685.77,3036.09,7400],["2018-11-01",2919.32,2919.32,2802.55,2919.32,3300],["2018-11-02",2919.32,2919.32,2919.32,2919.32,0],["2018-11-05",3036.09,3036.09,3036.09,3036.09,100],["2018-11-06",2841.47,2841.47,2763.62,2763.62,4800],["2018-11-07",3036.09,3036.09,3036.09,3036.09,100],["2018-11-08",3036.09,3036.09,3036.09,3036.09,0],["2018-11-09",3036.09,3036.09,3036.09,3036.09,0],["2018-11-12",2802.55,2802.55,2802.55,2802.55,1400],["2018-11-13",2997.17,2997.17,2607.92,2958.24,400],["2018-11-14",3036.09,3036.09,2802.55,2802.55,8100],["2018-11-15",3036.09,3036.09,3036.09,3036.09,100],["2018-11-16",2997.17,2997.17,2841.47,2997.17,800],["2018-11-19",2997.17,2997.17,2997.17,2997.17,0],["2018-11-20",2997.17,2997.17,2997.17,2997.17,0],["2018-11-21",2841.47,2841.47,2802.55,2802.55,2000],["2018-11-22",2763.62,2958.24,2763.62,2958.24,200],["2018-11-23",2958.24,2958.24,2958.24,2958.24,0],["2018-11-26",2763.62,2763.62,2724.7,2724.7,3700],["2018-11-27",2958.24,2958.24,2685.77,2685.77,300],["2018-11-28",2919.32,2919.32,2685.77,2763.62,1900],["2018-11-29",2958.24,2958.24,2607.92,2841.47,6800],["2018-11-30",2802.55,2997.17,2802.55,2997.17,8600],["2018-12-03",2841.47,2841.47,2841.47,2841.47,1500],["2018-12-04",2841.47,2841.47,2724.7,2841.47,10380],["2018-12-05",2880.39,2958.24,2880.39,2958.24,200],["2018-12-06",2724.7,2724.7,2724.7,2724.7,15400],["2018-12-07",2685.77,2724.7,2685.77,2724.7,800],["2018-12-10",2880.39,2880.39,2724.7,2802.55,2200],["2018-12-11",2802.55,2802.55,2802.55,2802.55,0],["2018-12-12",2802.55,2802.55,2802.55,2802.55,0],["2018-12-13",2802.55,2802.55,2802.55,2802.55,0],["2018-12-14",2802.55,2802.55,2802.55,2802.55,400],["2018-12-17",2724.7,2724.7,2685.77,2685.77,1500],["2018-12-18",2763.62,2763.62,2763.62,2763.62,100],["2018-12-19",2802.55,2880.39,2607.92,2763.62,700],["2018-12-20",2880.39,2880.39,2569.0,2763.62,3800],["2018-12-21",2763.62,2880.39,2763.62,2880.39,200],["2018-12-24",2880.39,2880.39,2880.39,2880.39,0],["2018-12-25",2763.62,2763.62,2724.7,2724.7,4200],["2018-12-26",2880.39,2880.39,2880.39,2880.39,100],["2018-12-27",2724.7,2763.62,2646.85,2646.85,1400],["2018-12-28",2607.92,2841.47,2569.0,2763.62,5800],["2019-01-02",2880.39,2880.39,2646.85,2646.85,1900],["2019-01-03",2802.55,2802.55,2646.85,2685.77,1200],["2019-01-04",2880.39,2880.39,2880.39,2880.39,100],["2019-01-07",3036.09,3036.09,2724.7,2841.47,3800],["2019-01-08",2958.24,2958.24,2763.62,2802.55,2000],["2019-01-09",2880.39,2880.39,2724.7,2724.7,6400],["2019-01-10",2724.7,2724.7,2679.29,2724.7,15000],["2019-01-11",2997.17,2997.17,2815.52,2815.52,1100],["2019-01-14",2815.52,2815.52,2815.52,2815.52,0],["2019-01-15",2679.29,2679.29,2633.87,2679.29,3800],["2019-01-16",2770.11,2770.11,2679.29,2679.29,19000],["2019-01-17",2679.29,2679.29,2679.29,2679.29,0],["2019-01-18",2679.29,2679.29,2633.87,2633.87,13600],["2019-01-21",2770.11,2770.11,2633.87,2633.87,18000],["2019-01-22",2633.87,2633.87,2633.87,2633.87,2500],["2019-01-23",2770.11,2770.11,2770.11,2770.11,100],["2019-01-24",2724.7,2724.7,2724.7,2724.7,300],["2019-01-25",2724.7,2724.7,2724.7,2724.7,100],["2019-01-28",2679.29,2679.29,2679.29,2679.29,5300],["2019-01-29",2679.29,2679.29,2679.29,2679.29,10000],["2019-01-30",2633.87,2633.87,2633.87,2633.87,2000],["2019-01-31",2588.46,2633.87,2543.05,2633.87,3600],["2019-02-01",2860.93,2860.93,2724.7,2724.7,1100],["2019-02-11",2860.93,2860.93,2860.93,2860.93,100],["2019-02-12",2724.7,2724.7,2724.7,2724.7,200],["2019-02-13",2633.87,2679.29,2588.46,2679.29,3000],["2019-02-14",2679.29,2679.29,2679.29,2679.29,1500],["2019-02-15",2815.52,2815.52,2724.7,2724.7,17500],["2019-02-18",2679.29,2815.52,2679.29,2815.52,800],["2019-02-19",2815.52,2815.52,2815.52,2815.52,0],["2019-02-20",2724.7,2724.7,2679.29,2679.29,3100],["2019-02-21",2906.34,2906.34,2906.34,2906.34,100],["2019-02-22",2906.34,2906.34,2906.34,2906.34,0],["2019-02-25",2906.34,2906.34,2906.34,2906.34,0],["2019-02-26",2679.29,2906.34,2679.29,2906.34,3700],["2019-02-27",2906.34,2906.34,2906.34,2906.34,0],["2019-02-28",2679.29,2815.52,2679.29,2815.52,5000],["2019-03-01",2906.34,2906.34,2815.52,2815.52,500],["2019-03-04",2906.34,2906.34,2679.29,2770.11,4000],["2019-03-05",2724.7,2815.52,2724.7,2815.52,1900],["2019-03-06",2770.11,2770.11,2770.11,2770.11,1000],["2019-03-07",2724.7,2724.7,2679.29,2724.7,5900],["2019-03-08",2633.87,2770.11,2633.87,2770.11,8200],["2019-03-11",2906.34,2906.34,2724.7,2724.7,4100],["2019-03-12",2679.29,2724.7,2679.29,2724.7,1200],["2019-03-13",2633.87,2770.11,2633.87,2770.11,4000],["2019-03-14",2724.7,2724.7,2724.7,2724.7,3500],["2019-03-15",2724.7,2724.7,2724.7,2724.7,6000],["2019-03-18",2815.52,2815.52,2724.7,2724.7,1900],["2019-03-19",2770.11,2815.52,2679.29,2679.29,700],["2019-03-20",2770.11,2770.11,2679.29,2679.29,2000],["2019-03-21",2770.11,2770.11,2679.29,2679.29,3400],["2019-03-22",2770.11,2906.34,2724.7,2906.34,1200],["2019-03-25",2679.29,2679.29,2679.29,2679.29,1200],["2019-03-26",2679.29,2679.29,2679.29,2679.29,1000],["2019-03-27",2679.29,2724.7,2679.29,2724.7,2500],["2019-03-28",2679.29,2679.29,2679.29,2679.29,51000],["2019-03-29",2906.34,2906.34,2724.7,2860.93,6200],["2019-04-01",2770.11,2770.11,2770.11,2770.11,500],["2019-04-02",2770.11,2815.52,2770.11,2815.52,25000],["2019-04-03",2815.52,2815.52,2770.11,2815.52,14500],["2019-04-04",2770.11,2815.52,2770.11,2815.52,22800],["2019-04-05",2770.11,2815.52,2770.11,2815.52,1600],["2019-04-08",2770.11,2770.11,2588.46,2770.11,10900],["2019-04-09",2724.7,2770.11,2724.7,2770.11,12500],["2019-04-10",2724.7,2770.11,2724.7,2770.11,7500],["2019-04-11",2770.11,2770.11,2770.11,2770.11,20000],["2019-04-12",2770.11,2770.11,2770.11,2770.11,1100],["2019-04-16",2770.11,2770.11,2770.11,2770.11,0],["2019-04-17",2724.7,2724.7,2724.7,2724.7,12300],["2019-04-18",2770.11,2815.52,2770.11,2815.52,14700],["2019-04-19",2815.52,2815.52,2815.52,2815.52,0],["2019-04-22",2815.52,2815.52,2815.52,2815.52,0],["2019-04-23",2815.52,2815.52,2815.52,2815.52,0],["2019-04-24",2724.7,3087.99,2724.7,3087.99,4400],["2019-04-25",3087.99,3178.81,2815.52,2906.34,6200],["2019-04-26",2951.75,2951.75,2860.93,2951.75,2700],["2019-05-02",2815.52,2906.34,2815.52,2860.93,800],["2019-05-03",2951.75,2951.75,2815.52,2815.52,500],["2019-05-06",2906.34,2906.34,2724.7,2724.7,5600],["2019-05-07",2815.52,2815.52,2724.7,2724.7,1300],["2019-05-08",2860.93,2860.93,2724.7,2724.7,1200],["2019-05-09",2815.52,2815.52,2815.52,2815.52,100],["2019-05-10",2724.7,2724.7,2724.7,2724.7,1000],["2019-05-13",2815.52,2815.52,2724.7,2724.7,1700],["2019-05-14",2679.29,2724.7,2679.29,2724.7,2300],["2019-05-15",2724.7,2770.11,2724.7,2770.11,2000],["2019-05-16",2770.11,2770.11,2770.11,2770.11,0],["2019-05-17",2633.87,2770.11,2633.87,2770.11,7700],["2019-05-20",2770.11,2770.11,2770.11,2770.11,0],["2019-05-21",2633.87,2770.11,2633.87,2770.11,10100],["2019-05-22",2679.29,2724.7,2633.87,2724.7,4100],["2019-05-23",2679.29,2724.7,2633.87,2679.29,14300],["2019-05-24",2770.11,2770.11,2724.7,2724.7,300],["2019-05-27",2724.7,2724.7,2724.7,2724.7,19600],["2019-05-28",2679.29,2724.7,2679.29,2724.7,4900],["2019-05-29",2815.52,2815.52,2815.52,2815.52,100],["2019-05-30",2679.29,2679.29,2679.29,2679.29,300],["2019-05-31",2724.7,2770.11,2724.7,2770.11,2100],["2019-06-03",2815.52,3042.58,2815.52,3042.58,400],["2019-06-04",3042.58,3042.58,3042.58,3042.58,0],["2019-06-05",3042.58,3042.58,3042.58,3042.58,0],["2019-06-06",2815.52,2815.52,2815.52,2815.52,100],["2019-06-07",2815.52,2815.52,2815.52,2815.52,0],["2019-06-10",2815.52,2815.52,2815.52,2815.52,0],["2019-06-11",2815.52,2815.52,2815.52,2815.52,0],["2019-06-12",2815.52,2815.52,2815.52,2815.52,0],["2019-06-13",2724.7,2724.7,2724.7,2724.7,6000],["2019-06-14",2770.11,2770.11,2770.11,2770.11,1000],["2019-06-17",3042.58,3042.58,2588.46,2588.46,500],["2019-06-18",2815.52,2815.52,2815.52,2815.52,100],["2019-06-19",2770.11,2770.11,2770.11,2770.11,400],["2019-06-20",2770.11,2770.11,2770.11,2770.11,0],["2019-06-21",2770.11,2770.11,2770.11,2770.11,0],["2019-06-24",2770.11,2770.11,2770.11,2770.11,0],["2019-06-25",2679.29,2770.11,2679.29,2770.11,12300],["2019-06-26",2633.87,2633.87,2633.87,2633.87,100],["2019-06-27",2633.87,2770.11,2633.87,2770.11,27600],["2019-06-28",2633.87,3042.58,2633.87,2997.17,17400],["2019-07-01",2770.11,2860.93,2770.11,2860.93,1500],["2019-07-02",2860.93,2860.93,2860.93,2860.93,0],["2019-07-03",2679.29,2815.52,2679.29,2815.52,1100],["2019-07-04",2815.52,2815.52,2815.52,2815.52,0],["2019-07-05",2770.11,2770.11,2770.11,2770.11,100],["2019-07-08",2770.11,2770.11,2770.11,2770.11,0],["2019-07-09",2679.29,2679.29,2679.29,2679.29,2000],["2019-07-10",2770.11,2770.11,2770.11,2770.11,100],["2019-07-11",2770.11,2770.11,2770.11,2770.11,0],["2019-07-12",2724.7,2724.7,2724.7,2724.7,1700],["2019-07-15",2679.29,2679.29,2679.29,2679.29,1200],["2019-07-16",2679.29,2724.7,2679.29,2724.7,600],["2019-07-17",2724.7,2724.7,2724.7,2724.7,3000],["2019-07-18",2679.29,2679.29,2679.29,2679.29,5000],["2019-07-19",2679.29,2679.29,2679.29,2679.29,1000],["2019-07-22",2815.52,2815.52,2588.46,2724.7,11700],["2019-07-23",2724.7,2724.7,2724.7,2724.7,0],["2019-07-24",2724.7,2724.7,2724.7,2724.7,0],["2019-07-25",2679.29,2679.29,2679.29,2679.29,1000],["2019-07-26",2724.7,2724.7,2724.7,2724.7,300],["2019-07-29",2860.93,2860.93,2588.46,2633.87,14400],["2019-07-30",2815.52,2815.52,2815.52,2815.52,100],["2019-07-31",2588.46,2588.46,2588.46,2588.46,300],["2019-08-01",2770.11,2770.11,2770.11,2770.11,100],["2019-08-02",2770.11,2770.11,2770.11,2770.11,0],["2019-08-05",2633.87,2724.7,2633.87,2724.7,6700],["2019-08-06",2679.29,2679.29,2679.29,2679.29,900],["2019-08-07",2679.29,2679.29,2633.87,2633.87,4650],["2019-08-08",2633.87,2633.87,2633.87,2633.87,2900],["2019-08-09",2633.87,2633.87,2633.87,2633.87,0],["2019-08-12",2633.87,2633.87,2633.87,2633.87,600],["2019-08-13",2406.82,2770.11,2406.82,2770.11,200],["2019-08-14",2497.64,2770.11,2497.64,2770.11,200],["2019-08-15",2497.64,2770.11,2497.64,2679.29,500],["2019-08-16",2588.46,2724.7,2588.46,2679.29,600],["2019-08-19",2770.11,2770.11,2770.11,2770.11,100],["2019-08-20",2724.7,2724.7,2724.7,2724.7,300],["2019-08-21",2724.7,2724.7,2724.7,2724.7,0],["2019-08-22",2724.7,2724.7,2724.7,2724.7,0],["2019-08-23",2724.7,2724.7,2724.7,2724.7,0],["2019-08-26",2997.17,2997.17,2724.7,2724.7,1100],["2019-08-27",2724.7,2997.17,2724.7,2997.17,500],["2019-08-28",2997.17,2997.17,2997.17,2997.17,0],["2019-08-29",2724.7,2860.93,2724.7,2860.93,4700],["2019-08-30",2860.93,2860.93,2860.93,2860.93,0],["2019-09-03",2860.93,2860.93,2860.93,2860.93,0],["2019-09-04",2860.93,2860.93,2860.93,2860.93,0],["2019-09-05",2860.93,2860.93,2860.93,2860.93,0],["2019-09-06",2633.87,2724.7,2633.87,2724.7,200],["2019-09-09",2815.52,2815.52,2815.52,2815.52,100],["2019-09-10",2815.52,2815.52,2815.52,2815.52,0],["2019-09-11",2815.52,2815.52,2815.52,2815.52,0],["2019-09-12",2770.11,2770.11,2770.11,2770.11,1100],["2019-09-13",2770.11,2770.11,2770.11,2770.11,0],["2019-09-16",2633.87,2770.11,2633.87,2770.11,300],["2019-09-17",2679.29,2679.29,2679.29,2679.29,1000],["2019-09-18",2588.46,2588.46,2588.46,2588.46,100],["2019-09-19",2770.11,2770.11,2770.11,2770.11,100],["2019-09-20",2770.11,2770.11,2770.11,2770.11,0],["2019-09-23",2770.11,2770.11,2770.11,2770.11,0],["2019-09-24",2588.46,2724.7,2497.64,2724.7,1500],["2019-09-25",2543.05,2588.46,2543.05,2588.46,1700],["2019-09-26",2815.52,2815.52,2588.46,2588.46,1000],["2019-09-27",2679.29,2679.29,2588.46,2679.29,2400],["2019-09-30",2633.87,2724.7,2633.87,2724.7,1800],["2019-10-01",2724.7,2724.7,2724.7,2724.7,0],["2019-10-02",2633.87,2679.29,2633.87,2679.29,200],["2019-10-03",2633.87,2633.87,2633.87,2633.87,1000],["2019-10-04",2633.87,2724.7,2633.87,2724.7,21100],["2019-10-07",2724.7,2724.7,2724.7,2724.7,0],["2019-10-08",2588.46,2679.29,2588.46,2679.29,500],["2019-10-09",2679.29,2679.29,2679.29,2679.29,0],["2019-10-10",2679.29,2679.29,2679.29,2679.29,0],["2019-10-11",2679.29,2679.29,2679.29,2679.29,0],["2019-10-14",2588.46,2633.87,2588.46,2633.87,24100],["2019-10-15",2815.52,2815.52,2497.64,2679.29,10200],["2019-10-16",2588.46,2633.87,2588.46,2633.87,14400],["2019-10-17",2588.46,2633.87,2588.46,2588.46,28900],["2019-10-18",2724.7,2724.7,2588.46,2633.87,12700],["2019-10-21",2497.64,2633.87,2406.82,2633.87,4200],["2019-10-22",2724.7,2724.7,2452.23,2452.23,500],["2019-10-23",2679.29,2679.29,2679.29,2679.29,100],["2019-10-24",2543.05,2679.29,2543.05,2679.29,2200],["2019-10-25",2452.23,2679.29,2452.23,2497.64,6000],["2019-10-28",2497.64,2543.05,2452.23,2543.05,800],["2019-10-29",2497.64,2497.64,2315.99,2315.99,15500],["2019-10-30",2270.58,2270.58,2270.58,2270.58,200],["2019-10-31",2452.23,2497.64,2270.58,2497.64,12600],["2019-11-01",2361.4,2361.4,2361.4,2361.4,23400],["2019-11-04",2452.23,2452.23,2361.4,2361.4,4900],["2019-11-05",2452.23,2452.23,2270.58,2361.4,3800],["2019-11-06",2452.23,2588.46,2361.4,2361.4,700],["2019-11-07",2452.23,2452.23,2270.58,2315.99,2900],["2019-11-08",2270.58,2361.4,2270.58,2361.4,4000],["2019-11-11",2315.99,2315.99,2315.99,2315.99,100],["2019-11-12",2361.4,2361.4,2225.17,2361.4,800],["2019-11-13",2315.99,2361.4,2315.99,2361.4,2500],["2019-11-14",2361.4,2361.4,2270.58,2361.4,9100],["2019-11-15",2315.99,2361.4,2270.58,2361.4,23800],["2019-11-18",2315.99,2452.23,2315.99,2406.82,35300],["2019-11-19",2406.82,2406.82,2406.82,2406.82,0],["2019-11-20",2270.58,2361.4,2270.58,2361.4,2100],["2019-11-21",2361.4,2361.4,2361.4,2361.4,0],["2019-11-22",2406.82,2497.64,2270.58,2406.82,1900],["2019-11-25",2406.82,2406.82,2406.82,2406.82,0],["2019-11-26",2406.82,2406.82,2406.82,2406.82,0],["2019-11-27",2406.82,2406.82,2406.82,2406.82,0],["2019-11-28",2406.82,2406.82,2406.82,2406.82,0],["2019-11-29",2315.99,2315.99,2270.58,2315.99,400],["2019-12-02",2406.82,2406.82,2406.82,2406.82,100],["2019-12-03",2406.82,2406.82,2406.82,2406.82,0],["2019-12-04",2406.82,2406.82,2406.82,2406.82,0],["2019-12-05",2406.82,2406.82,2406.82,2406.82,0],["2019-12-06",2225.17,2225.17,2225.17,2225.17,8500],["2019-12-09",2361.4,2361.4,2361.4,2361.4,100],["2019-12-10",2315.99,2361.4,2315.99,2361.4,22900],["2019-12-11",2315.99,2315.99,2315.99,2315.99,800],["2019-12-12",2270.58,2315.99,2270.58,2315.99,3000],["2019-12-13",2315.99,2315.99,2225.17,2225.17,1100],["2019-12-16",2361.4,2361.4,2361.4,2361.4,100],["2019-12-17",2225.17,2225.17,2225.17,2225.17,500],["2019-12-18",2361.4,2361.4,2225.17,2225.17,1800],["2019-12-19",2315.99,2315.99,2315.99,2315.99,100],["2019-12-20",2315.99,2315.99,2315.99,2315.99,0],["2019-12-23",2315.99,2315.99,2315.99,2315.99,0],["2019-12-24",2361.4,2361.4,2361.4,2361.4,100],["2019-12-25",2134.35,2361.4,2134.35,2361.4,1200],["2019-12-26",2361.4,2361.4,2361.4,2361.4,0],["2019-12-27",2452.23,2452.23,2452.23,2452.23,2600],["2019-12-30",2270.58,2406.82,2270.58,2361.4,2400],["2019-12-31",2361.4,2361.4,2361.4,2361.4,1700],["2020-01-02",2361.4,2361.4,2361.4,2361.4,0],["2020-01-03",2361.4,2361.4,2361.4,2361.4,0],["2020-01-06",2361.4,2361.4,2361.4,2361.4,200],["2020-01-07",2452.23,2452.23,2406.82,2406.82,400],["2020-01-08",2270.58,2270.58,2270.58,2270.58,900],["2020-01-09",2406.82,2406.82,2225.17,2270.58,500],["2020-01-10",2179.76,2179.76,2179.76,2179.76,100],["2020-01-13",1998.11,2361.4,1998.11,2361.4,200],["2020-01-14",2452.23,2452.23,2225.17,2225.17,200],["2020-01-15",2406.82,2406.82,2179.76,2225.17,6100],["2020-01-16",2225.17,2406.82,2179.76,2179.76,4600],["2020-01-17",2361.4,2361.4,2179.76,2315.99,7400],["2020-01-20",2452.23,2452.23,2452.23,2452.23,100],["2020-01-21",2452.23,2452.23,2452.23,2452.23,0],["2020-01-22",2361.4,2452.23,2270.58,2452.23,2600],["2020-01-30",2452.23,2679.29,2452.23,2497.64,1600],["2020-01-31",2497.64,2497.64,2497.64,2497.64,7700],["2020-02-03",2497.64,2497.64,2497.64,2497.64,0],["2020-02-04",2315.99,2497.64,2315.99,2497.64,400],["2020-02-05",2497.64,2497.64,2497.64,2497.64,2000],["2020-02-06",2497.64,2497.64,2497.64,2497.64,0],["2020-02-07",2270.58,2497.64,2270.58,2497.64,8100],["2020-02-10",2497.64,2497.64,2497.64,2497.64,0],["2020-02-11",2497.64,2497.64,2497.64,2497.64,0],["2020-02-12",2497.64,2497.64,2497.64,2497.64,0],["2020-02-13",2497.64,2543.05,2497.64,2497.64,76800],["2020-02-14",2497.64,2543.05,2497.64,2543.05,21100],["2020-02-17",2543.05,2543.05,2543.05,2543.05,0],["2020-02-18",2543.05,2543.05,2543.05,2543.05,0],["2020-02-19",2543.05,2543.05,2543.05,2543.05,0],["2020-02-20",2543.05,2543.05,2543.05,2543.05,0],["2020-02-21",2315.99,2497.64,2315.99,2497.64,6110],["2020-02-24",2497.64,2497.64,2497.64,2497.64,0],["2020-02-25",2497.64,2497.64,2497.64,2497.64,0],["2020-02-26",2315.99,2452.23,2315.99,2452.23,700],["2020-02-27",2406.82,2497.64,2406.82,2497.64,2200],["2020-02-28",2543.05,2679.29,2543.05,2679.29,1000],["2020-03-02",2679.29,2679.29,2679.29,2679.29,0],["2020-03-03",2588.46,2724.7,2452.23,2588.46,49200],["2020-03-04",2588.46,2588.46,2588.46,2588.46,200],["2020-03-05",2588.46,2588.46,2588.46,2588.46,19000],["2020-03-06",2497.64,2633.87,2497.64,2588.46,7500],["2020-03-09",2361.4,2543.05,2361.4,2543.05,10000],["2020-03-10",2361.4,2543.05,2361.4,2452.23,6250],["2020-03-11",2543.05,2543.05,2543.05,2543.05,100],["2020-03-12",2543.05,2543.05,2543.05,2543.05,0],["2020-03-13",2315.99,2452.23,2315.99,2452.23,1200],["2020-03-16",2588.46,2588.46,2361.4,2497.64,300],["2020-03-17",2361.4,2497.64,2315.99,2497.64,5000],["2020-03-18",2452.23,2452.23,2315.99,2315.99,3000],["2020-03-19",2497.64,2497.64,2315.99,2361.4,11800],["2020-03-20",2497.64,2497.64,2315.99,2315.99,1200],["2020-03-23",2179.76,2361.4,2179.76,2361.4,6400],["2020-03-24",2315.99,2315.99,2315.99,2315.99,200],["2020-03-25",2270.58,2361.4,2088.93,2361.4,22400],["2020-03-26",2315.99,2315.99,2270.58,2270.58,5900],["2020-03-27",2361.4,2361.4,2088.93,2270.58,5200],["2020-03-30",2270.58,2270.58,2088.93,2088.93,8600],["2020-03-31",2270.58,2270.58,2088.93,2088.93,26100],["2020-04-01",2225.17,2225.17,2088.93,2179.76,6400],["2020-04-03",2179.76,2270.58,2179.76,2270.58,9200],["2020-04-06",2378.7,2432.76,2054.33,2324.64,5700],["2020-04-07",2324.64,2540.89,2324.64,2324.64,5600],["2020-04-08",2324.64,2378.7,2324.64,2378.7,23500],["2020-04-09",2540.89,2540.89,2432.76,2486.83,3900],["2020-04-10",2378.7,2378.7,2324.64,2324.64,500],["2020-04-13",2216.52,2540.89,2162.46,2486.83,12400],["2020-04-14",2270.58,2540.89,2270.58,2432.76,7200],["2020-04-15",2324.64,2432.76,2270.58,2432.76,4100],["2020-04-16",2270.58,2432.76,2270.58,2432.76,200],["2020-04-17",2378.7,2378.7,2324.64,2378.7,8100],["2020-04-20",2378.7,2540.89,2324.64,2540.89,15200],["2020-04-21",2432.76,2486.83,2432.76,2486.83,1300],["2020-04-22",2432.76,2432.76,2432.76,2432.76,1200],["2020-04-23",2216.52,2649.01,2216.52,2649.01,200],["2020-04-24",2649.01,2865.26,2649.01,2865.26,1200],["2020-04-27",2703.07,2919.32,2594.95,2649.01,5400],["2020-04-28",2649.01,2649.01,2594.95,2594.95,700],["2020-04-29",2594.95,2811.2,2378.7,2378.7,1100],["2020-05-04",2594.95,2594.95,2378.7,2378.7,12100],["2020-05-05",2594.95,2594.95,2432.76,2540.89,6300],["2020-05-06",2703.07,2703.07,2703.07,2703.07,100],["2020-05-07",2703.07,2973.38,2649.01,2649.01,2100],["2020-05-08",2757.13,2757.13,2757.13,2757.13,100],["2020-05-11",2486.83,2540.89,2486.83,2486.83,22500],["2020-05-12",2649.01,2703.07,2649.01,2703.07,380],["2020-05-13",2486.83,2486.83,2486.83,2486.83,3600],["2020-05-14",2649.01,2649.01,2378.7,2540.89,2000],["2020-05-15",2649.01,2649.01,2486.83,2486.83,18000],["2020-05-18",2594.95,2594.95,2486.83,2540.89,5900],["2020-05-19",2703.07,2703.07,2378.7,2594.95,31300],["2020-05-20",2594.95,2594.95,2594.95,2594.95,0],["2020-05-21",2757.13,2757.13,2757.13,2757.13,100],["2020-05-22",2594.95,2649.01,2540.89,2649.01,5800],["2020-05-25",2649.01,2649.01,2649.01,2649.01,0],["2020-05-26",2540.89,2594.95,2540.89,2594.95,5400],["2020-05-27",2540.89,2540.89,2486.83,2540.89,1100],["2020-05-28",2486.83,2540.89,2378.7,2486.83,2900],["2020-05-29",2486.83,2649.01,2486.83,2649.01,900],["2020-06-01",2703.07,2703.07,2703.07,2703.07,100],["2020-06-02",2594.95,2594.95,2540.89,2540.89,9400],["2020-06-03",2649.01,2649.01,2540.89,2540.89,31200],["2020-06-04",2540.89,2540.89,2486.83,2486.83,4600],["2020-06-05",2486.83,2594.95,2432.76,2594.95,54800],["2020-06-08",2594.95,2811.2,2594.95,2757.13,110100],["2020-06-09",2757.13,2811.2,2757.13,2757.13,20700],["2020-06-10",2865.26,2865.26,2703.07,2811.2,1600],["2020-06-11",2865.26,2973.38,2811.2,2811.2,101900],["2020-06-12",2919.32,2919.32,2811.2,2865.26,4400],["2020-06-15",2811.2,2811.2,2594.95,2703.07,5700],["2020-06-16",2703.07,2811.2,2703.07,2703.07,3800],["2020-06-17",2919.32,2919.32,2540.89,2703.07,34300],["2020-06-18",2540.89,2649.01,2540.89,2540.89,8300],["2020-06-19",2703.07,2703.07,2703.07,2703.07,2400],["2020-06-22",2703.07,2811.2,2594.95,2757.13,14600],["2020-06-23",2649.01,2703.07,2594.95,2649.01,4500],["2020-06-24",2757.13,2757.13,2649.01,2649.01,7300],["2020-06-25",2594.95,2649.01,2594.95,2594.95,8100],["2020-06-26",2594.95,2703.07,2540.89,2540.89,40100],["2020-06-29",2540.89,2540.89,2432.76,2486.83,34300],["2020-06-30",2432.76,2486.83,2432.76,2486.83,21500],["2020-07-01",2540.89,2703.07,2540.89,2540.89,28700],["2020-07-02",2540.89,2540.89,2486.83,2486.83,12000],["2020-07-03",2486.83,2486.83,2432.76,2486.83,10600],["2020-07-06",2432.76,2432.76,2378.7,2432.76,34500],["2020-07-07",2432.76,2486.83,2432.76,2486.83,16400],["2020-07-08",2486.83,2486.83,2486.83,2486.83,2200],["2020-07-09",2540.89,2540.89,2486.83,2540.89,23100],["2020-07-10",2540.89,2594.95,2486.83,2594.95,46200],["2020-07-13",2432.76,2540.89,2432.76,2540.89,1200],["2020-07-14",2540.89,2540.89,2540.89,2540.89,1300],["2020-07-15",2486.83,2540.89,2432.76,2540.89,5300],["2020-07-16",2540.89,2594.95,2540.89,2594.95,39000],["2020-07-17",2486.83,2540.89,2486.83,2540.89,2500],["2020-07-20",2486.83,2486.83,2486.83,2486.83,7000],["2020-07-21",2540.89,2540.89,2486.83,2486.83,4100],["2020-07-22",2486.83,2486.83,2486.83,2486.83,0],["2020-07-23",2486.83,2486.83,2486.83,2486.83,2000],["2020-07-24",2540.89,2540.89,2486.83,2486.83,39900],["2020-07-27",2432.76,2432.76,2324.64,2324.64,3000],["2020-07-28",2486.83,2486.83,2378.7,2432.76,2600],["2020-07-29",2378.7,2378.7,2378.7,2378.7,5000],["2020-07-30",2486.83,2486.83,2378.7,2486.83,22700],["2020-07-31",2486.83,2486.83,2486.83,2486.83,0],["2020-08-03",2540.89,2540.89,2486.83,2486.83,14100],["2020-08-04",2486.83,2540.89,2432.76,2540.89,8700],["2020-08-05",2540.89,2540.89,2540.89,2540.89,5400],["2020-08-06",2540.89,2540.89,2540.89,2540.89,300],["2020-08-07",2540.89,2540.89,2540.89,2540.89,0],["2020-08-10",2540.89,2540.89,2540.89,2540.89,9130],["2020-08-11",2540.89,2540.89,2540.89,2540.89,7600],["2020-08-12",2486.83,2540.89,2486.83,2486.83,6200],["2020-08-13",2486.83,2540.89,2432.76,2486.83,9500],["2020-08-14",2486.83,2540.89,2486.83,2486.83,66600],["2020-08-17",2486.83,2486.83,2486.83,2486.83,0],["2020-08-18",2540.89,2540.89,2270.58,2486.83,1080900],["2020-08-19",2486.83,2540.89,2432.76,2540.89,22900],["2020-08-20",2486.83,2540.89,2486.83,2486.83,46900],["2020-08-21",2432.76,2486.83,2378.7,2432.76,250600],["2020-08-24",2432.76,2649.01,2378.7,2649.01,558000],["2020-08-25",2865.26,2865.26,2811.2,2865.26,286300],["2020-08-26",3027.44,3135.56,2865.26,2973.38,192400],["2020-08-27",2811.2,2919.32,2757.13,2811.2,269400],["2020-08-28",2757.13,3027.44,2703.07,2919.32,228900],["2020-08-31",2919.32,3135.56,2865.26,2865.26,183100],["2020-09-01",2865.26,2973.38,2811.2,2973.38,128500],["2020-09-03",2973.38,3243.69,2973.38,3243.69,552300],["2020-09-04",3243.69,3568.06,3189.63,3351.81,241800],["2020-09-07",3351.81,3351.81,3135.56,3243.69,152000],["2020-09-08",3189.63,3243.69,2973.38,3135.56,290100],["2020-09-09",3081.5,3189.63,3027.44,3135.56,126000],["2020-09-10",3135.56,3405.87,3135.56,3297.75,234400],["2020-09-11",3351.81,3351.81,3189.63,3297.75,162700],["2020-09-14",3405.87,3622.12,3405.87,3622.12,390700],["2020-09-15",3784.3,3946.49,3676.18,3946.49,458700],["2020-09-16",4000.55,4054.61,3784.3,3838.36,154700],["2020-09-17",3946.49,3946.49,3730.24,3838.36,196100],["2020-09-18",3784.3,3892.42,3676.18,3838.36,148700],["2020-09-21",3838.36,3892.42,3730.24,3784.3,115800],["2020-09-22",3676.18,3838.36,3622.12,3838.36,136900],["2020-09-23",3784.3,3784.3,3622.12,3730.24,343600],["2020-09-24",4031.07,4031.07,3609.91,3670.07,188500],["2020-09-25",3730.24,3790.4,3670.07,3730.24,24300],["2020-09-28",3730.24,3730.24,3609.91,3730.24,90800],["2020-09-29",3609.91,3910.74,3609.91,3670.07,185200],["2020-09-30",3730.24,3790.4,3609.91,3730.24,115600],["2020-10-01",3670.07,3790.4,3609.91,3670.07,70800],["2020-10-02",3670.07,3730.24,3549.74,3609.91,181100],["2020-10-05",3609.91,3730.24,3609.91,3730.24,97700],["2020-10-06",3730.24,3790.4,3670.07,3790.4,62600],["2020-10-07",3730.24,3730.24,3609.91,3609.91,102000],["2020-10-08",3670.07,3670.07,3609.91,3670.07,31400],["2020-10-09",3670.07,3670.07,3609.91,3670.07,44100],["2020-10-12",3670.07,3670.07,3609.91,3670.07,44900],["2020-10-13",3670.07,3730.24,3609.91,3670.07,38000],["2020-10-14",3670.07,3730.24,3670.07,3730.24,207200],["2020-10-15",3609.91,3730.24,3549.74,3549.74,140000],["2020-10-16",3549.74,3549.74,3549.74,3549.74,36300],["2020-10-19",3489.58,3549.74,3489.58,3549.74,55500],["2020-10-20",3549.74,3549.74,3489.58,3489.58,23800],["2020-10-21",3489.58,3489.58,3429.41,3489.58,46400],["2020-10-22",3489.58,3489.58,3369.25,3429.41,160100],["2020-10-23",3429.41,3489.58,3429.41,3489.58,55600],["2020-10-26",3549.74,3790.4,3549.74,3670.07,249200],["2020-10-27",3609.91,3670.07,3549.74,3609.91,38700],["2020-10-28",3670.07,3730.24,3429.41,3429.41,157700],["2020-10-29",3128.59,3549.74,3128.59,3429.41,128000],["2020-10-30",3549.74,3549.74,3429.41,3429.41,43800],["2020-11-02",3730.24,3730.24,3489.58,3489.58,14800],["2020-11-03",3549.74,3609.91,3489.58,3489.58,26900],["2020-11-04",3609.91,3609.91,3429.41,3549.74,29500],["2020-11-05",3489.58,3549.74,3489.58,3549.74,27100],["2020-11-06",3549.74,3549.74,3489.58,3489.58,35300],["2020-11-09",3429.41,3549.74,3429.41,3549.74,71600],["2020-11-10",3549.74,3549.74,3489.58,3549.74,37100],["2020-11-11",3489.58,3549.74,3489.58,3549.74,63000],["2020-11-12",3489.58,3549.74,3429.41,3549.74,74000],["2020-11-13",3489.58,3549.74,3489.58,3549.74,76300],["2020-11-16",3730.24,3730.24,3489.58,3549.74,54700],["2020-11-17",3489.58,3549.74,3489.58,3549.74,135900],["2020-11-18",3549.74,3609.91,3549.74,3609.91,19400],["2020-11-19",3549.74,3609.91,3549.74,3549.74,4900],["2020-11-20",3609.91,3670.07,3489.58,3670.07,102800],["2020-11-23",3609.91,3670.07,3549.74,3609.91,27700],["2020-11-24",3670.07,3670.07,3609.91,3670.07,57800],["2020-11-25",3670.07,3730.24,3609.91,3670.07,86000],["2020-11-26",3670.07,3790.4,3609.91,3730.24,165100],["2020-11-27",3730.24,4091.23,3730.24,3970.9,444000],["2020-11-30",3970.9,4091.23,3970.9,3970.9,58200],["2020-12-01",3970.9,4031.07,3850.57,4031.07,86500],["2020-12-02",4091.23,4331.89,4031.07,4211.56,143900],["2020-12-03",4211.56,4331.89,4151.4,4151.4,121200],["2020-12-04",4151.4,4151.4,4091.23,4151.4,60300],["2020-12-07",4151.4,4151.4,4031.07,4151.4,62200],["2020-12-08",4091.23,4151.4,4031.07,4091.23,97000],["2020-12-09",4091.23,4091.23,3910.74,4091.23,73300],["2020-12-10",4031.07,4091.23,3910.74,3910.74,81300],["2020-12-11",3910.74,4031.07,3910.74,3970.9,22700],["2020-12-14",4031.07,4031.07,3910.74,3970.9,58500],["2020-12-15",3970.9,3970.9,3850.57,3850.57,120200],["2020-12-16",3910.74,4031.07,3850.57,3850.57,50100],["2020-12-17",3910.74,4031.07,3850.57,3970.9,231700],["2020-12-18",3970.9,4331.89,3970.9,4211.56,222400],["2020-12-21",4211.56,4392.06,4211.56,4271.73,147100],["2020-12-22",4452.22,4512.39,4271.73,4512.39,244200],["2020-12-23",4632.72,4873.38,4572.55,4753.05,210000],["2020-12-24",4813.21,4813.21,4331.89,4512.39,243800],["2020-12-25",4512.39,4753.05,4512.39,4632.72,111500],["2020-12-28",4632.72,5053.87,4512.39,5053.87,258300],["2020-12-29",5053.87,5114.04,4873.38,4933.54,170400],["2020-12-30",4993.71,5114.04,4933.54,4993.71,60900],["2020-12-31",4933.54,5114.04,4873.38,5053.87,198400],["2021-01-04",5114.04,5114.04,4933.54,5053.87,224500],["2021-01-05",5294.53,5294.53,4993.71,5234.37,617200],["2021-01-06",5294.53,5354.7,5174.2,5294.53,133600],["2021-01-07",5294.53,5354.7,5174.2,5354.7,92700],["2021-01-08",5414.86,5414.86,5294.53,5294.53,70700],["2021-01-11",5354.7,5354.7,5174.2,5294.53,114400],["2021-01-12",5294.53,5294.53,5114.04,5174.2,76800],["2021-01-13",5174.2,5234.37,5174.2,5174.2,110400],["2021-01-14",5053.87,5294.53,5053.87,5294.53,107000],["2021-01-15",5234.37,5294.53,5174.2,5294.53,41300],["2021-01-18",5294.53,5595.36,5174.2,5535.19,249800],["2021-01-19",5535.19,5775.85,5053.87,5414.86,201800],["2021-01-20",5114.04,5354.7,5053.87,5294.53,173900],["2021-01-21",5354.7,5414.86,5234.37,5354.7,28000],["2021-01-22",5354.7,5354.7,5174.2,5294.53,37460],["2021-01-25",5174.2,5354.7,5174.2,5354.7,57700],["2021-01-26",5475.03,5715.69,5294.53,5354.7,116900],["2021-01-27",5414.86,5414.86,5114.04,5354.7,33300],["2021-01-28",5114.04,5114.04,4873.38,4873.38,121900],["2021-01-29",4512.39,4873.38,4392.06,4813.21,52800],["2021-02-01",4692.88,4933.54,4392.06,4392.06,37800],["2021-02-02",4753.05,4753.05,4211.56,4452.22,119900],["2021-02-03",4572.55,4692.88,4452.22,4632.72,115700],["2021-02-04",4753.05,4753.05,4512.39,4632.72,28300],["2021-02-05",4572.55,4632.72,4572.55,4632.72,14900],["2021-02-08",4632.72,4632.72,4452.22,4452.22,22100],["2021-02-09",4572.55,4572.55,4452.22,4572.55,6800],["2021-02-17",4753.05,4753.05,4572.55,4632.72,24200],["2021-02-18",4632.72,4813.21,4632.72,4753.05,84600],["2021-02-19",4753.05,4753.05,4512.39,4632.72,140600],["2021-02-22",4692.88,4753.05,4632.72,4753.05,125600],["2021-02-23",4753.05,4813.21,4692.88,4813.21,100100],["2021-02-24",4813.21,4813.21,4753.05,4813.21,51400],["2021-02-25",4813.21,4813.21,4692.88,4753.05,74000],["2021-02-26",4692.88,4993.71,4692.88,4933.54,111500],["2021-03-01",5114.04,5114.04,4933.54,5053.87,83300],["2021-03-02",5053.87,5174.2,4753.05,4873.38,98600],["2021-03-03",4873.38,5053.87,4873.38,4993.71,47280],["2021-03-04",4993.71,4993.71,4813.21,4933.54,89800],["2021-03-05",4813.21,5234.37,4813.21,5174.2,122400],["2021-03-08",5414.86,5475.03,5294.53,5475.03,260500],["2021-03-09",5475.03,5475.03,5294.53,5354.7,57200],["2021-03-10",5354.7,5414.86,5294.53,5354.7,37100],["2021-03-11",5354.7,5414.86,5234.37,5354.7,57200],["2021-03-12",5414.86,5475.03,5234.37,5354.7,72500],["2021-03-15",5294.53,5354.7,5234.37,5354.7,48300],["2021-03-16",5294.53,5354.7,5234.37,5354.7,51700],["2021-03-17",5354.7,5354.7,5234.37,5294.53,197900],["2021-03-18",5354.7,5414.86,5294.53,5354.7,57100],["2021-03-19",5354.7,5354.7,5174.2,5354.7,44100],["2021-03-22",5354.7,5475.03,5294.53,5475.03,92600],["2021-03-23",5234.37,5475.03,5234.37,5414.86,109100],["2021-03-24",5294.53,5294.53,5234.37,5294.53,48100],["2021-03-25",5294.53,5294.53,5174.2,5234.37,29300],["2021-03-26",5174.2,5234.37,4993.71,5234.37,62900],["2021-03-29",5354.7,5354.7,5114.04,5294.53,66700],["2021-03-30",5234.37,5234.37,5174.2,5234.37,97100],["2021-03-31",5234.37,5294.53,5114.04,5294.53,54600],["2021-04-01",5174.2,5354.7,5174.2,5354.7,146400],["2021-04-02",5354.7,5715.69,5294.53,5595.36,248100],["2021-04-05",5595.36,6076.68,5595.36,6016.52,432000],["2021-04-06",6016.52,6016.52,5836.02,5896.19,133200],["2021-04-07",5775.85,6016.52,5715.69,5956.35,256900],["2021-04-08",5896.19,6016.52,5775.85,5896.19,123200],["2021-04-09",5896.19,5956.35,5836.02,5956.35,50600],["2021-04-12",5956.35,6437.67,5896.19,6257.18,280600],["2021-04-13",6497.84,6497.84,5896.19,6016.52,257000],["2021-04-14",5896.19,6016.52,5896.19,6016.52,161000],["2021-04-15",6016.52,6016.52,5775.85,5896.19,126500],["2021-04-16",5896.19,5956.35,5354.7,5655.52,314700],["2021-04-19",5655.52,5655.52,5354.7,5595.36,64200],["2021-04-20",5595.36,5595.36,5354.7,5414.86,114100],["2021-04-22",5414.86,5414.86,5053.87,5053.87,243600],["2021-04-23",5174.2,5294.53,4993.71,5294.53,101400],["2021-04-26",5354.7,5354.7,4993.71,5174.2,141600],["2021-04-27",5053.87,5174.2,5053.87,5174.2,61700],["2021-04-28",5114.04,5234.37,5053.87,5174.2,71900],["2021-04-29",5053.87,5535.19,5053.87,5354.7,150400],["2021-05-04",5354.7,5354.7,5114.04,5294.53,56200],["2021-05-05",5294.53,5535.19,5174.2,5475.03,226900],["2021-05-06",5414.86,5475.03,5354.7,5354.7,125300],["2021-05-07",5234.37,5354.7,5234.37,5354.7,162400],["2021-05-10",5354.7,5414.86,5294.53,5354.7,41500],["2021-05-11",5234.37,5354.7,5234.37,5294.53,52000],["2021-05-12",5294.53,5354.7,5234.37,5354.7,79200],["2021-05-13",5354.7,5354.7,5234.37,5294.53,63200],["2021-05-14",5294.53,5294.53,5174.2,5234.37,60300],["2021-05-17",5234.37,5354.7,5174.2,5234.37,67700],["2021-05-18",5234.37,5294.53,5174.2,5234.37,65700],["2021-05-19",5234.37,5234.37,5114.04,5234.37,61400],["2021-05-20",5234.37,5234.37,5114.04,5174.2,40900],["2021-05-21",5174.2,5234.37,5174.2,5234.37,77000],["2021-05-24",5174.2,5535.19,5174.2,5475.03,98200],["2021-05-25",5475.03,5535.19,5354.7,5414.86,58700],["2021-05-26",5414.86,5414.86,5354.7,5354.7,67800],["2021-05-27",5294.53,5354.7,5294.53,5354.7,41800],["2021-05-28",5354.7,5354.7,5234.37,5354.7,18400],["2021-05-31",5234.37,5414.86,5234.37,5414.86,53700],["2021-06-01",5414.86,5896.19,5354.7,5775.85,170700],["2021-06-02",5775.85,5896.19,5715.69,5775.85,202900],["2021-06-03",5715.69,5836.02,5715.69,5715.69,81600],["2021-06-04",5655.52,5775.85,5475.03,5775.85,56200],["2021-06-07",5775.85,5775.85,5475.03,5655.52,90300],["2021-06-08",5715.69,5715.69,5475.03,5475.03,115500],["2021-06-09",5475.03,5535.19,5294.53,5475.03,140200],["2021-06-10",5414.86,5535.19,5354.7,5354.7,50400],["2021-06-11",5354.7,5414.86,5294.53,5414.86,26500],["2021-06-14",5414.86,5535.19,5354.7,5535.19,20600],["2021-06-15",5535.19,5535.19,5414.86,5414.86,40100],["2021-06-16",5354.7,5475.03,5354.7,5475.03,21200],["2021-06-17",5414.86,5535.19,5354.7,5535.19,12200],["2021-06-18",5475.03,5535.19,5414.86,5535.19,56100],["2021-06-21",5535.19,5836.02,5475.03,5715.69,213500],["2021-06-22",5775.85,5836.02,5655.52,5775.85,94200],["2021-06-23",5775.85,5836.02,5595.36,5715.69,71600],["2021-06-24",5715.69,5715.69,5595.36,5655.52,45100],["2021-06-25",5655.52,5896.19,5535.19,5836.02,362600],["2021-06-28",5836.02,6016.52,5836.02,6016.52,229700],["2021-06-29",5956.35,6076.68,5775.85,5956.35,115900],["2021-06-30",5896.19,5896.19,5715.69,5715.69,90700],["2021-07-01",5595.36,5836.02,5535.19,5836.02,70200],["2021-07-02",5836.02,5836.02,5595.36,5655.52,47100],["2021-07-05",5655.52,5655.52,5294.53,5414.86,288400],["2021-07-06",5475.03,5535.19,5354.7,5414.86,320000],["2021-07-07",5354.7,5414.86,5294.53,5354.7,62600],["2021-07-08",5535.19,5535.19,5294.53,5414.86,34200],["2021-07-09",5414.86,5414.86,5114.04,5174.2,95000],["2021-07-12",5294.53,5294.53,4933.54,5114.04,74400],["2021-07-13",5234.37,5294.53,5114.04,5294.53,26200],["2021-07-14",5354.7,5354.7,5234.37,5234.37,18900],["2021-07-15",5354.7,5354.7,5234.37,5354.7,32300],["2021-07-16",5414.86,5414.86,5294.53,5354.7,14000],["2021-07-19",5114.04,5294.53,5053.87,5294.53,202400],["2021-07-20",5234.37,5234.37,5234.37,5234.37,2300],["2021-07-21",5234.37,5234.37,5114.04,5234.37,26000],["2021-07-22",5174.2,5294.53,5174.2,5294.53,12700],["2021-07-23",5234.37,5294.53,5174.2,5174.2,11300],["2021-07-26",5294.53,5294.53,5114.04,5174.2,11200],["2021-07-27",5174.2,5294.53,5174.2,5234.37,37100],["2021-07-28",5234.37,5294.53,5234.37,5234.37,17400],["2021-07-29",5234.37,5294.53,5174.2,5294.53,53100],["2021-07-30",5294.53,5354.7,5174.2,5354.7,48200],["2021-08-02",5294.53,5294.53,5174.2,5234.37,37500],["2021-08-03",5234.37,5294.53,5174.2,5234.37,80700],["2021-08-04",5294.53,5294.53,5234.37,5294.53,19600],["2021-08-05",5234.37,5354.7,5234.37,5354.7,15700],["2021-08-06",5354.7,5414.86,5294.53,5354.7,66800],["2021-08-09",5294.53,5354.7,5294.53,5354.7,51500],["2021-08-10",5294.53,5354.7,5294.53,5354.7,78700],["2021-08-11",5354.7,5414.86,5354.7,5354.7,43800],["2021-08-12",5414.86,5715.69,5354.7,5655.52,289200],["2021-08-13",5655.52,5655.52,5475.03,5535.19,275200],["2021-08-16",5595.36,5655.52,5535.19,5655.52,148300],["2021-08-17",5595.36,5655.52,5535.19,5655.52,115800],["2021-08-18",5535.19,5836.02,5535.19,5715.69,305400],["2021-08-19",5715.69,5956.35,5715.69,5836.02,354900],["2021-08-20",5836.02,5896.19,5655.52,5715.69,260600],["2021-08-23",5956.35,5956.35,5535.19,5535.19,143000],["2021-08-24",5535.19,5595.36,5414.86,5475.03,211000],["2021-08-25",5414.86,5535.19,5354.7,5535.19,186100],["2021-08-26",5475.03,5535.19,5475.03,5475.03,112500],["2021-08-27",5475.03,5655.52,5475.03,5655.52,117100],["2021-08-30",5715.69,5836.02,5715.69,5775.85,212400],["2021-08-31",5775.85,5836.02,5655.52,5655.52,227600],["2021-09-01",5655.52,5775.85,5535.19,5775.85,242000],["2021-09-06",5836.02,6317.34,5775.85,6317.34,1023300],["2021-09-07",6497.84,6678.33,6016.52,6136.85,479300],["2021-09-08",6016.52,6437.67,6016.52,6437.67,544700],["2021-09-09",6437.67,6979.16,6136.85,6918.99,986600],["2021-09-10",6678.33,6918.99,6618.17,6798.66,370400],["2021-09-13",6738.5,6798.66,6497.84,6618.17,454300],["2021-09-14",7279.98,7279.98,6497.84,7039.32,1106400],["2021-09-15",7039.32,7099.49,6918.99,7039.32,218600],["2021-09-16",7099.49,7279.98,6798.66,7159.65,278500],["2021-09-17",7039.32,7099.49,6858.83,6918.99,569200],["2021-09-20",6918.99,7219.82,6858.83,6858.83,386400],["2021-09-21",6798.66,7520.64,6678.33,7460.48,649600],["2021-09-22",7520.64,8062.13,7460.48,7821.47,622200],["2021-09-23",7821.47,7821.47,7279.98,7340.15,490100],["2021-09-24",7340.15,7340.15,7099.49,7219.82,267900],["2021-09-27",7640.97,7640.97,6798.66,6858.83,299500],["2021-09-28",6738.5,6858.83,6618.17,6858.83,165100],["2021-09-29",6858.83,7099.49,6738.5,6979.16,142600],["2021-09-30",6918.99,7159.65,6918.99,6979.16,184000],["2021-10-01",6858.83,7219.82,6858.83,7099.49,226190],["2021-10-04",7099.49,7159.65,6918.99,7099.49,209100],["2021-10-05",7039.32,7039.32,6979.16,7039.32,121400],["2021-10-06",7039.32,7159.65,7039.32,7099.49,161800],["2021-10-07",7159.65,7460.48,7159.65,7400.31,395400],["2021-10-08",7400.31,7640.97,7219.82,7219.82,305100],["2021-10-11",7219.82,7340.15,7099.49,7099.49,153500],["2021-10-12",7099.49,7340.15,7039.32,7099.49,160000],["2021-10-13",7580.81,7580.81,6979.16,7099.49,166200],["2021-10-14",7039.32,7099.49,6918.99,7039.32,303800],["2021-10-15",7039.32,7159.65,6979.16,7039.32,184800],["2021-10-18",7039.32,7159.65,6979.16,7099.49,181000],["2021-10-19",7099.49,7580.81,7099.49,7400.31,428900],["2021-10-20",7400.31,7580.81,7340.15,7400.31,298100],["2021-10-21",7400.31,8001.97,7400.31,7761.31,316100],["2021-10-22",7761.31,8242.63,7701.14,8242.63,786400],["2021-10-25",8302.79,8423.12,8122.3,8122.3,382200],["2021-10-26",8062.13,8122.3,7761.31,7941.8,534700],["2021-10-27",7941.8,8302.79,7881.64,8242.63,365300],["2021-10-28",8242.63,8723.95,8242.63,8423.12,351500],["2021-10-29",8423.12,8543.45,8122.3,8362.96,647900],["2021-11-01",8362.96,8362.96,7821.47,8062.13,593600],["2021-11-02",8122.3,8483.29,7941.8,8362.96,657000],["2021-11-03",8362.96,8543.45,7881.64,8122.3,589400],["2021-11-04",8122.3,8242.63,8001.97,8182.46,270600],["2021-11-05",8442.22,8572.1,8182.46,8442.22,361300],["2021-11-08",8442.22,8507.16,8312.34,8442.22,316900],["2021-11-09",8442.22,9026.68,8442.22,8766.92,334800],["2021-11-10",8766.92,8896.8,8572.1,8831.86,356100],["2021-11-11",8896.8,9156.56,8831.86,8831.86,373200],["2021-11-12",9026.68,9676.08,8961.74,9546.2,1075052],["2021-11-15",9546.2,10455.37,9546.2,10455.37,989300],["2021-11-16",10455.37,10845.01,9741.03,9805.97,331000],["2021-11-17",9870.91,9870.91,9286.44,9481.26,489500],["2021-11-18",9546.2,10000.79,9481.26,9870.91,430400],["2021-11-19",10065.73,10520.31,9156.56,9741.03,623900],["2021-11-22",9741.03,9805.97,8766.92,8766.92,325900],["2021-11-23",8766.92,8961.74,8117.52,8961.74,300600],["2021-11-24",8961.74,9026.68,8572.1,8637.04,225800],["2021-11-25",9221.5,9221.5,8637.04,9026.68,263900],["2021-11-26",9026.68,9026.68,8701.98,8766.92,182600],["2021-11-29",8572.1,8701.98,8182.46,8572.1,196700],["2021-11-30",8701.98,8896.8,8637.04,8637.04,279300],["2021-12-01",8637.04,8701.98,8507.16,8701.98,83900],["2021-12-02",8701.98,9351.38,8572.1,9026.68,255100],["2021-12-03",9091.62,9416.32,8701.98,8701.98,172600],["2021-12-06",8701.98,8701.98,8117.52,8442.22,292000],["2021-12-07",8442.22,8507.16,8052.58,8442.22,126600],["2021-12-08",8572.1,8572.1,7987.64,7987.64,286600],["2021-12-09",8052.58,8442.22,8052.58,8377.28,171900],["2021-12-10",8377.28,8377.28,8182.46,8377.28,136520],["2021-12-13",8377.28,8442.22,8182.46,8377.28,146500],["2021-12-14",8377.28,8377.28,8117.52,8247.4,116100],["2021-12-15",8182.46,8312.34,8117.52,8117.52,116100],["2021-12-16",8182.46,8182.46,7792.82,8117.52,145000],["2021-12-17",8117.52,8247.4,7987.64,8117.52,142400],["2021-12-20",8182.46,8182.46,7987.64,8117.52,81900],["2021-12-21",8052.58,8052.58,7792.82,7857.76,324700],["2021-12-22",7857.76,8312.34,7857.76,8312.34,281400],["2021-12-23",8377.28,8637.04,8182.46,8377.28,249000],["2021-12-24",8377.28,8637.04,8247.4,8247.4,174800],["2021-12-27",8182.46,8247.4,7987.64,8052.58,122500],["2021-12-28",8052.58,8117.52,7987.64,8052.58,287200],["2021-12-29",8052.58,8117.52,7857.76,8052.58,113200],["2021-12-30",7922.7,8052.58,7922.7,7987.64,87900],["2021-12-31",7987.64,8052.58,7922.7,7987.64,98000],["2022-01-04",7987.64,8247.4,7987.64,8182.46,102900],["2022-01-05",8182.46,8247.4,8052.58,8052.58,180100],["2022-01-06",8117.52,8312.34,7987.64,8247.4,259000],["2022-01-07",8247.4,8831.86,8247.4,8831.86,759300],["2022-01-10",8961.74,9221.5,8961.74,9026.68,577900],["2022-01-11",8896.8,9026.68,8572.1,8831.86,303300],["2022-01-12",8572.1,8701.98,7987.64,8117.52,398200],["2022-01-13",8117.52,8312.34,7857.76,7987.64,232600],["2022-01-14",7922.7,8117.52,7727.88,7857.76,184900],["2022-01-17",7857.76,7987.64,7468.12,7468.12,168400],["2022-01-18",7468.12,7468.12,7013.54,7078.48,175900],["2022-01-19",6818.72,7078.48,6818.72,7078.48,109700],["2022-01-20",7013.54,7598.0,7013.54,7598.0,125000],["2022-01-21",7468.12,7598.0,7338.24,7468.12,61900],["2022-01-24",7403.18,7403.18,7078.48,7143.42,49400],["2022-01-25",6883.66,7273.3,6688.84,7143.42,53900],["2022-01-26",7143.42,7273.3,7013.54,7143.42,59200],["2022-01-27",7143.42,7208.36,6948.6,7078.48,64000],["2022-01-28",7078.48,7273.3,7078.48,7143.42,68200],["2022-02-07",7143.42,7533.06,7143.42,7468.12,29900],["2022-02-08",7533.06,7727.88,7468.12,7533.06,76800],["2022-02-09",7468.12,7598.0,7468.12,7598.0,39000],["2022-02-10",7533.06,8117.52,7533.06,8117.52,210000],["2022-02-11",8117.52,8117.52,7727.88,7922.7,143800],["2022-02-14",7792.82,7987.64,7533.06,7792.82,59800],["2022-02-15",7792.82,7857.76,7727.88,7792.82,33300],["2022-02-16",7857.76,7922.7,7727.88,7857.76,52500],["2022-02-17",7727.88,7857.76,7727.88,7792.82,25900],["2022-02-18",7792.82,7792.82,7662.94,7792.82,57500],["2022-02-21",7792.82,7987.64,7662.94,7857.76,262400],["2022-02-22",7857.76,7857.76,7662.94,7727.88,114100],["2022-02-23",7792.82,7857.76,7727.88,7857.76,76900],["2022-02-24",7792.82,7792.82,7273.3,7598.0,95700],["2022-02-25",7598.0,7727.88,7533.06,7662.94,66300],["2022-02-28",7727.88,7727.88,7533.06,7662.94,34300],["2022-03-01",7533.06,7727.88,7533.06,7727.88,48960],["2022-03-02",7727.88,7727.88,7468.12,7533.06,98700],["2022-03-03",7598.0,7598.0,7468.12,7598.0,65500],["2022-03-04",7598.0,8312.34,7598.0,8117.52,313100],["2022-03-07",8052.58,8312.34,7987.64,8182.46,115600],["2022-03-08",8117.52,8182.46,7792.82,7792.82,60500],["2022-03-09",7792.82,8117.52,7662.94,8117.52,461300],["2022-03-10",8247.4,8896.8,8182.46,8896.8,1176400],["2022-03-11",8896.8,9156.56,8766.92,8766.92,350200],["2022-03-14",8507.16,8701.98,8182.46,8377.28,305000],["2022-03-15",8182.46,8896.8,7792.82,8637.04,464900],["2022-03-16",8766.92,8831.86,8442.22,8637.04,294500],["2022-03-17",8572.1,8766.92,8572.1,8572.1,144800],["2022-03-18",8442.22,8961.74,8377.28,8572.1,240200],["2022-03-21",8572.1,8701.98,8507.16,8572.1,167800],["2022-03-22",8701.98,9156.56,8701.98,8831.86,663900],["2022-03-23",8831.86,8961.74,8701.98,8766.92,266800],["2022-03-24",8637.04,8766.92,8572.1,8766.92,220400],["2022-03-25",8766.92,9026.68,8701.98,8766.92,282000],["2022-03-28",8701.98,8961.74,8442.22,8507.16,259100],["2022-03-29",8507.16,8701.98,8507.16,8637.04,81200],["2022-03-30",8572.1,8831.86,8182.46,8701.98,459600],["2022-03-31",8701.98,8701.98,8312.34,8377.28,155700],["2022-04-01",8377.28,8442.22,8247.4,8312.34,173400],["2022-04-04",8182.46,8442.22,8182.46,8247.4,127800],["2022-04-05",8247.4,8312.34,8052.58,8117.52,229400],["2022-04-06",8117.52,8247.4,8052.58,8117.52,196200],["2022-04-07",8117.52,8182.46,7987.64,8117.52,68200],["2022-04-08",7987.64,8117.52,7922.7,7922.7,54700],["2022-04-12",7792.82,7987.64,7208.36,7208.36,108500],["2022-04-13",7468.12,7533.06,6494.02,7273.3,157500],["2022-04-14",7403.18,7403.18,7078.48,7208.36,38700],["2022-04-15",7013.54,7273.3,7013.54,7143.42,37400],["2022-04-18",7078.48,7078.48,6558.96,6623.9,91200],["2022-04-19",6623.9,7013.54,6623.9,6623.9,83800],["2022-04-20",6818.72,6948.6,6558.96,6948.6,164200],["2022-04-21",6623.9,7078.48,6299.2,7013.54,275500],["2022-04-22",7013.54,7273.3,6818.72,6818.72,35800],["2022-04-25",6818.72,6948.6,6299.2,6623.9,347500],["2022-04-26",6494.02,6818.72,5974.5,6818.72,100600],["2022-04-27",6753.78,6818.72,6688.84,6818.72,37004],["2022-04-28",6818.72,7273.3,6818.72,7273.3,174900],["2022-04-29",7273.3,7338.24,7143.42,7338.24,42500],["2022-05-04",7208.36,7338.24,7143.42,7143.42,40000],["2022-05-05",7208.36,7273.3,7013.54,7143.42,34800],["2022-05-06",6948.6,7143.42,6818.72,6818.72,62600],["2022-05-09",6688.84,6688.84,6169.32,6169.32,100300],["2022-05-10",6169.32,6558.96,6104.38,6558.96,65100],["2022-05-11",6558.96,6818.72,6558.96,6818.72,40900],["2022-05-12",6623.9,6623.9,6299.2,6364.14,41400],["2022-05-13",6364.14,6364.14,5844.62,5974.5,48200],["2022-05-16",5974.5,6234.26,5974.5,6039.44,21000],["2022-05-17",6039.44,6494.02,5974.5,6494.02,29300],["2022-05-18",6558.96,6558.96,6364.14,6494.02,13200],["2022-05-19",6234.26,6429.08,6169.32,6364.14,25300],["2022-05-20",6364.14,6494.02,6364.14,6494.02,50800],["2022-05-23",6494.02,6494.02,6234.26,6429.08,4200],["2022-05-24",6429.08,6753.78,6364.14,6688.84,166200],["2022-05-25",6688.84,6753.78,6688.84,6688.84,49400],["2022-05-26",6688.84,6688.84,6429.08,6688.84,40100],["2022-05-27",6623.9,6688.84,6623.9,6688.84,20800],["2022-05-30",6753.78,6818.72,6688.84,6818.72,62100],["2022-05-31",6818.72,6883.66,6688.84,6688.84,20500],["2022-06-01",6688.84,6753.78,6688.84,6753.78,34100],["2022-06-02",6558.96,6623.9,6429.08,6429.08,68100],["2022-06-03",6429.08,6623.9,6429.08,6494.02,31000],["2022-06-06",6494.02,6558.96,6494.02,6494.02,66800],["2022-06-07",6429.08,6558.96,6429.08,6494.02,27400],["2022-06-08",6429.08,6623.9,6429.08,6558.96,76000],["2022-06-09",6494.02,6623.9,6494.02,6558.96,99900],["2022-06-10",6364.14,6558.96,5909.56,6558.96,14600],["2022-06-13",6429.08,6429.08,6169.32,6169.32,44400],["2022-06-14",6299.2,6429.08,6169.32,6234.26,6800],["2022-06-15",5974.5,6299.2,5974.5,6104.38,95400],["2022-06-16",6169.32,6234.26,6039.44,6169.32,30600],["2022-06-17",5844.62,6169.32,5649.79,5844.62,28700],["2022-06-20",5844.62,5844.62,5454.97,5454.97,63100],["2022-06-21",5454.97,5779.67,5390.03,5519.91,50600],["2022-06-22",5390.03,5649.79,5390.03,5649.79,28300],["2022-06-23",5584.85,5714.73,5584.85,5649.79,53000],["2022-06-24",5714.73,5844.62,5649.79,5779.67,65500],["2022-06-27",5779.67,5909.56,5779.67,5909.56,61000],["2022-06-28",5909.56,5974.5,5779.67,5909.56,92400],["2022-06-29",5909.56,5974.5,5844.62,5909.56,88200],["2022-06-30",5844.62,5909.56,5844.62,5844.62,115400],["2022-07-01",5844.62,5844.62,5519.91,5779.67,15400],["2022-07-04",5844.62,5844.62,5714.73,5844.62,22300],["2022-07-05",5779.67,5909.56,5714.73,5844.62,31900],["2022-07-06",5714.73,5909.56,5714.73,5779.67,16700],["2022-07-07",5844.62,5844.62,5519.91,5714.73,54400],["2022-07-08",5779.67,5909.56,5779.67,5844.62,71100],["2022-07-11",5844.62,5844.62,5714.73,5779.67,20800],["2022-07-12",5779.67,5974.5,5779.67,5909.56,59100],["2022-07-13",6429.08,6429.08,5909.56,5974.5,31300],["2022-07-14",6039.44,6039.44,5974.5,5974.5,22300],["2022-07-15",5974.5,5974.5,5974.5,5974.5,25800],["2022-07-18",5909.56,6039.44,5909.56,6039.44,26300],["2022-07-19",5909.56,5974.5,5844.62,5909.56,86500],["2022-07-20",5974.5,6104.38,5909.56,6039.44,50400],["2022-07-21",5974.5,6039.44,5909.56,6039.44,21500],["2022-07-22",6039.44,6104.38,6039.44,6039.44,44000],["2022-07-25",5974.5,6104.38,5974.5,6104.38,2000],["2022-07-26",6104.38,6299.2,6104.38,6169.32,71100],["2022-07-27",6104.38,6169.32,6104.38,6169.32,5500],["2022-07-28",6104.38,6234.26,6104.38,6234.26,14400],["2022-07-29",6169.32,6299.2,6169.32,6234.26,13600],["2022-08-01",6299.2,6364.14,6299.2,6364.14,15100],["2022-08-02",6364.14,6429.08,6364.14,6429.08,12000],["2022-08-03",6364.14,6494.02,6299.2,6494.02,36100],["2022-08-04",6494.02,6494.02,6364.14,6429.08,43000],["2022-08-05",6364.14,6494.02,6299.2,6429.08,11100],["2022-08-08",6429.08,6429.08,6234.26,6364.14,62300],["2022-08-09",6299.2,6364.14,6234.26,6364.14,24200],["2022-08-10",6364.14,6364.14,6299.2,6364.14,18600],["2022-08-11",6429.08,6494.02,6299.2,6299.2,17200],["2022-08-12",6364.14,6429.08,6364.14,6364.14,6000],["2022-08-15",6364.14,6364.14,6234.26,6364.14,19900],["2022-08-16",6299.2,6429.08,6299.2,6364.14,86100],["2022-08-17",6364.14,6429.08,6299.2,6364.14,41400],["2022-08-18",6299.2,6299.2,6299.2,6299.2,9700],["2022-08-19",6234.26,6429.08,6234.26,6299.2,6700],["2022-08-22",6299.2,6299.2,6169.32,6299.2,9900],["2022-08-23",6234.26,6299.2,6169.32,6234.26,48800],["2022-08-24",6234.26,6364.14,6234.26,6364.14,37300],["2022-08-25",6364.14,6364.14,6299.2,6299.2,136000],["2022-08-26",6364.14,6364.14,6299.2,6364.14,58100],["2022-08-29",6364.14,6364.14,6104.38,6299.2,31800],["2022-08-30",6299.2,6429.08,6299.2,6429.08,63200],["2022-08-31",6299.2,6364.14,6234.26,6364.14,10600],["2022-09-05",6364.14,6364.14,6299.2,6299.2,13000],["2022-09-06",6234.26,6364.14,6234.26,6299.2,32200],["2022-09-07",6299.2,6299.2,6234.26,6299.2,55100],["2022-09-08",6299.2,6299.2,6169.32,6234.26,5900],["2022-09-09",6234.26,6234.26,6234.26,6234.26,11100],["2022-09-12",6234.26,6818.72,6234.26,6753.78,270200],["2022-09-13",6558.96,6558.96,6494.02,6558.96,12800],["2022-09-14",6558.96,6558.96,6299.2,6299.2,24500],["2022-09-15",6364.14,6429.08,6299.2,6429.08,31000],["2022-09-16",6429.08,6429.08,6299.2,6429.08,26000],["2022-09-19",6299.2,6299.2,6234.26,6299.2,23000],["2022-09-20",6169.32,6299.2,6169.32,6299.2,2700],["2022-09-21",6299.2,6299.2,6169.32,6299.2,41000],["2022-09-22",6299.2,6364.14,6299.2,6364.14,7800],["2022-09-23",6364.14,6364.14,6234.26,6234.26,19900],["2022-09-26",6169.32,6234.26,6104.38,6234.26,65400],["2022-09-27",6169.32,6234.26,6169.32,6234.26,21200],["2022-09-28",5974.5,6234.26,5974.5,6234.26,7600],["2022-09-29",6104.38,6104.38,6104.38,6104.38,2300],["2022-09-30",5844.62,6104.38,5844.62,6039.44,9600],["2022-10-03",6039.44,6299.2,5844.62,5974.5,14300],["2022-10-04",5974.5,6104.38,5844.62,6039.44,10700],["2022-10-05",6039.44,6104.38,6039.44,6104.38,6000],["2022-10-06",6104.38,6104.38,5844.62,5844.62,5800],["2022-10-07",5909.56,5909.56,5519.91,5714.73,55100],["2022-10-10",5844.62,5844.62,5519.91,5779.67,5300],["2022-10-11",5714.73,5844.62,5649.79,5714.73,900],["2022-10-12",5195.21,5714.73,5195.21,5714.73,1100],["2022-10-13",5260.15,5714.73,5260.15,5584.85,27100],["2022-10-14",5584.85,5714.73,5584.85,5649.79,52700],["2022-10-17",5519.91,5584.85,5454.97,5584.85,49700],["2022-10-18",5584.85,5714.73,5519.91,5584.85,57800],["2022-10-19",5519.91,5649.79,5454.97,5584.85,10400],["2022-10-20",5454.97,5649.79,5454.97,5649.79,8400],["2022-10-21",5584.85,5584.85,5390.03,5584.85,21700],["2022-10-24",5454.97,5454.97,5195.21,5390.03,56800],["2022-10-25",5195.21,5454.97,5195.21,5325.09,31200],["2022-10-26",5195.21,5454.97,5195.21,5260.15,45100],["2022-10-27",5260.15,5390.03,5260.15,5390.03,5000],["2022-10-28",5260.15,5454.97,5260.15,5454.97,8000],["2022-10-31",5195.21,5390.03,5195.21,5325.09,18400],["2022-11-01",5195.21,5390.03,5195.21,5390.03,18700],["2022-11-02",5195.21,5390.03,5130.27,5390.03,31900],["2022-11-03",5130.27,5325.09,5130.27,5325.09,47900],["2022-11-04",5130.27,5260.15,4870.51,5195.21,40400],["2022-11-07",4935.45,5065.33,4870.51,5065.33,78600],["2022-11-08",4870.51,5065.33,4805.57,5065.33,3200],["2022-11-09",5000.39,5065.33,5000.39,5000.39,23400],["2022-11-10",5000.39,5000.39,4675.69,4740.63,19900],["2022-11-11",4740.63,4805.57,4545.81,4805.57,15500],["2022-11-14",4480.87,4675.69,4415.93,4675.69,36300],["2022-11-15",4221.11,4286.05,4221.11,4221.11,156400],["2022-11-16",3896.41,4286.05,3831.47,4286.05,152700],["2022-11-17",3896.41,4480.87,3896.41,4480.87,3800],["2022-11-18",4480.87,4480.87,4286.05,4480.87,21800],["2022-11-21",4091.23,4545.81,4091.23,4415.93,14100],["2022-11-22",4480.87,4740.63,4415.93,4415.93,88600],["2022-11-23",4675.69,4675.69,4350.99,4350.99,19400],["2022-11-24",4480.87,4480.87,4156.17,4286.05,52500],["2022-11-25",4350.99,4415.93,4350.99,4415.93,14000],["2022-11-28",4480.87,4675.69,4480.87,4675.69,61800],["2022-11-29",4740.63,4740.63,4610.75,4675.69,73100],["2022-11-30",4675.69,4870.51,4675.69,4805.57,43700],["2022-12-01",4805.57,5000.39,4740.63,4870.51,13200],["2022-12-02",5065.33,5325.09,4740.63,4935.45,4000],["2022-12-05",5195.21,5195.21,4935.45,5000.39,14000],["2022-12-06",5000.39,5000.39,4805.57,4870.51,39900],["2022-12-07",4610.75,4805.57,4545.81,4805.57,83300],["2022-12-08",4870.51,4935.45,4805.57,4870.51,24100],["2022-12-09",4870.51,4870.51,4870.51,4870.51,6900],["2022-12-12",4870.51,4935.45,4805.57,4935.45,4500],["2022-12-13",4870.51,4935.45,4740.63,4935.45,6600],["2022-12-14",4935.45,4935.45,4870.51,4870.51,7100],["2022-12-15",4870.51,4870.51,4870.51,4870.51,100],["2022-12-16",4740.63,4935.45,4740.63,4935.45,7900],["2022-12-19",4935.45,5000.39,4935.45,5000.39,5000],["2022-12-20",4805.57,5000.39,4805.57,4935.45,500],["2022-12-21",4740.63,4740.63,4675.69,4740.63,7700],["2022-12-22",4805.57,4805.57,4805.57,4805.57,100],["2022-12-23",4675.69,4805.57,4610.75,4805.57,1500],["2022-12-26",4805.57,4805.57,4740.63,4740.63,3000],["2022-12-27",4740.63,4740.63,4740.63,4740.63,0],["2022-12-28",4740.63,4740.63,4740.63,4740.63,0],["2022-12-29",4610.75,4740.63,4610.75,4740.63,700],["2022-12-30",4740.63,4740.63,4610.75,4740.63,4700],["2023-01-03",4675.69,5065.33,4610.75,4740.63,19900],["2023-01-04",4740.63,4870.51,4740.63,4805.57,11700],["2023-01-05",4805.57,4870.51,4740.63,4870.51,3600],["2023-01-06",4740.63,4870.51,4740.63,4870.51,1400],["2023-01-09",4870.51,4870.51,4870.51,4870.51,1000],["2023-01-10",4740.63,4870.51,4740.63,4870.51,7600],["2023-01-11",4870.51,4870.51,4870.51,4870.51,200],["2023-01-12",4740.63,4805.57,4740.63,4805.57,4700],["2023-01-13",4870.51,4870.51,4740.63,4805.57,1900],["2023-01-16",4805.57,4870.51,4740.63,4740.63,7000],["2023-01-17",4805.57,4805.57,4610.75,4805.57,8200],["2023-01-18",4805.57,4870.51,4740.63,4870.51,15800],["2023-01-19",4805.57,5130.27,4805.57,5065.33,31800],["2023-01-27",5130.27,5325.09,5130.27,5260.15,39700],["2023-01-30",5130.27,5325.09,5065.33,5260.15,46200],["2023-01-31",5260.15,5260.15,5065.33,5260.15,38200],["2023-02-01",5130.27,5195.21,5065.33,5195.21,55200],["2023-02-02",5065.33,5195.21,5065.33,5130.27,21100],["2023-02-03",5065.33,5195.21,5065.33,5195.21,62600],["2023-02-06",5195.21,5454.97,5130.27,5454.97,213900],["2023-02-07",5325.09,5649.79,5325.09,5390.03,105600],["2023-02-08",5319.11,5460.95,5248.19,5248.19,41400],["2023-02-09",5248.19,5319.11,5248.19,5248.19,1300],["2023-02-10",5319.11,5319.11,5177.27,5248.19,1100],["2023-02-13",5035.43,5106.35,4822.66,5106.35,4000],["2023-02-14",5106.35,5106.35,4680.82,4822.66,800],["2023-02-15",4964.5,4964.5,4822.66,4822.66,13000],["2023-02-16",4893.58,4964.5,4822.66,4822.66,14100],["2023-02-17",4964.5,4964.5,4822.66,4822.66,21900],["2023-02-20",4893.58,4964.5,4822.66,4964.5,28200],["2023-02-21",4893.58,5035.43,4822.66,5035.43,27200],["2023-02-22",4822.66,5035.43,4822.66,5035.43,4800],["2023-02-23",5035.43,5035.43,4680.82,4964.5,15600],["2023-02-24",5035.43,5035.43,4822.66,4964.5,8600],["2023-02-27",4893.58,4964.5,4751.74,4964.5,11200],["2023-02-28",4751.74,4964.5,4751.74,4893.58,12500],["2023-03-01",4964.5,4964.5,4822.66,4893.58,2200],["2023-03-02",4893.58,4964.5,4822.66,4822.66,3500],["2023-03-03",4893.58,4893.58,4751.74,4751.74,7300],["2023-03-06",4893.58,4964.5,4893.58,4964.5,1600],["2023-03-07",4893.58,4964.5,4893.58,4893.58,11200],["2023-03-08",4964.5,4964.5,4964.5,4964.5,700],["2023-03-09",4964.5,4964.5,4964.5,4964.5,3000],["2023-03-10",5035.43,5035.43,4893.58,4893.58,700],["2023-03-13",4822.66,4893.58,4751.74,4893.58,6300],["2023-03-14",4751.74,4822.66,4680.82,4751.74,10400],["2023-03-15",4893.58,4964.5,4822.66,4822.66,6000],["2023-03-16",4822.66,4822.66,4822.66,4822.66,10900],["2023-03-17",4893.58,4893.58,4751.74,4751.74,700],["2023-03-20",4822.66,4822.66,4751.74,4822.66,2200],["2023-03-21",4751.74,4893.58,4751.74,4822.66,2400],["2023-03-22",4893.58,4893.58,4538.97,4893.58,6000],["2023-03-23",4751.74,4893.58,4751.74,4893.58,200],["2023-03-24",4751.74,4893.58,4468.05,4822.66,109200],["2023-03-27",4822.66,4822.66,4538.97,4680.82,10600],["2023-03-28",4680.82,4751.74,4609.9,4609.9,3000],["2023-03-29",4680.82,4680.82,4609.9,4609.9,1800],["2023-03-30",4680.82,4751.74,4680.82,4680.82,2400],["2023-03-31",4609.9,4680.82,4609.9,4680.82,5800],["2023-04-03",4751.74,4751.74,4609.9,4680.82,9900],["2023-04-04",4751.74,4822.66,4680.82,4680.82,6700],["2023-04-05",4680.82,4751.74,4680.82,4751.74,6700],["2023-04-06",4751.74,4893.58,4680.82,4893.58,15400],["2023-04-07",4893.58,4893.58,4893.58,4893.58,0],["2023-04-10",4751.74,4822.66,4751.74,4822.66,600],["2023-04-11",4751.74,4822.66,4680.82,4680.82,6900],["2023-04-12",4751.74,4751.74,4538.97,4751.74,7300],["2023-04-13",4751.74,4822.66,4751.74,4822.66,5900],["2023-04-14",4609.9,4822.66,4609.9,4822.66,9300],["2023-04-17",4751.74,4751.74,4680.82,4751.74,2100],["2023-04-18",4751.74,4822.66,4751.74,4822.66,6400],["2023-04-19",4822.66,4822.66,4822.66,4822.66,0],["2023-04-20",4680.82,4751.74,4538.97,4751.74,14200],["2023-04-21",4680.82,4822.66,4680.82,4822.66,2700],["2023-04-24",4609.9,4751.74,4609.9,4751.74,3400],["2023-04-25",4751.74,4822.66,4680.82,4822.66,7000],["2023-04-26",4822.66,4822.66,4822.66,4822.66,0],["2023-04-27",4751.74,4822.66,4751.74,4822.66,5100],["2023-04-28",4822.66,4822.66,4680.82,4822.66,4500],["2023-05-04",4680.82,4822.66,4680.82,4822.66,7100],["2023-05-05",4680.82,4822.66,4680.82,4822.66,200],["2023-05-08",4751.74,4964.5,4751.74,4893.58,23000],["2023-05-09",4893.58,4893.58,4893.58,4893.58,100],["2023-05-10",4822.66,4964.5,4822.66,4893.58,11500],["2023-05-11",4893.58,5035.43,4893.58,5035.43,43700],["2023-05-12",5106.35,5177.27,5035.43,5035.43,16600],["2023-05-15",5035.43,5177.27,5035.43,5106.35,41900],["2023-05-16",5106.35,5248.19,5106.35,5248.19,45900],["2023-05-17",5177.27,5177.27,4751.74,5177.27,9700],["2023-05-18",5177.27,5177.27,5106.35,5106.35,6300],["2023-05-19",4964.5,5106.35,4964.5,5106.35,7300],["2023-05-22",5035.43,5106.35,5035.43,5106.35,20200],["2023-05-23",5106.35,5106.35,5035.43,5035.43,6300],["2023-05-24",5035.43,5035.43,4964.5,5035.43,24000],["2023-05-25",4893.58,5035.43,4893.58,5035.43,11400],["2023-05-26",5106.35,5106.35,4893.58,5106.35,7600],["2023-05-29",4964.5,5248.19,4964.5,5177.27,38300],["2023-05-30",5177.27,5177.27,5035.43,5177.27,33400],["2023-05-31",5177.27,5390.03,5035.43,5248.19,250400],["2023-06-01",5319.11,5744.64,5319.11,5744.64,448900],["2023-06-02",6312.01,6312.01,6028.33,6312.01,1091000],["2023-06-05",6312.01,6595.7,5744.64,5957.4,353400],["2023-06-06",6099.25,6099.25,5744.64,5886.48,429400],["2023-06-07",5886.48,6453.85,5886.48,6453.85,713100],["2023-06-08",6453.85,6595.7,6170.17,6241.09,428700],["2023-06-09",6241.09,6312.01,5815.56,6028.33,242900],["2023-06-12",5886.48,6099.25,5531.88,5886.48,223700],["2023-06-13",5886.48,6099.25,5815.56,5815.56,293300],["2023-06-14",6028.33,6028.33,5744.64,5744.64,166300],["2023-06-15",5815.56,5815.56,5602.8,5744.64,82200],["2023-06-16",5815.56,5815.56,5673.72,5815.56,140100],["2023-06-19",5815.56,5815.56,5319.11,5460.95,252100],["2023-06-20",5460.95,5531.88,5390.03,5460.95,111600],["2023-06-21",5531.88,5602.8,5390.03,5531.88,83000],["2023-06-22",5602.8,5673.72,5531.88,5531.88,76300],["2023-06-23",5531.88,5531.88,5390.03,5460.95,62300],["2023-06-26",5460.95,5460.95,5177.27,5319.11,197800],["2023-06-27",5319.11,5460.95,5177.27,5248.19,107500],["2023-06-28",5248.19,5390.03,5177.27,5319.11,69700],["2023-06-29",5319.11,5319.11,5177.27,5177.27,38300],["2023-06-30",5106.35,5248.19,5106.35,5106.35,105800],["2023-07-03",5177.27,5177.27,5035.43,5035.43,67500],["2023-07-04",5035.43,5248.19,4964.5,5177.27,141600],["2023-07-05",5177.27,5248.19,5106.35,5177.27,76300],["2023-07-06",5177.27,5177.27,4964.5,5035.43,66200],["2023-07-07",5035.43,5177.27,4964.5,5106.35,217800],["2023-07-10",5177.27,5248.19,5177.27,5248.19,66200],["2023-07-11",5248.19,5319.11,5177.27,5248.19,89200],["2023-07-12",5248.19,5319.11,5177.27,5248.19,40100],["2023-07-13",5248.19,5319.11,5248.19,5248.19,51300],["2023-07-14",5248.19,5319.11,5177.27,5248.19,59800],["2023-07-17",5248.19,5319.11,5248.19,5248.19,80700],["2023-07-18",5248.19,5319.11,5035.43,5319.11,205600],["2023-07-19",5319.11,5673.72,5319.11,5319.11,251800],["2023-07-20",5390.03,5531.88,5248.19,5390.03,137300],["2023-07-21",5460.95,5531.88,5390.03,5390.03,206600],["2023-07-24",5531.88,5602.8,5390.03,5460.95,107800],["2023-07-25",5531.88,5531.88,5460.95,5460.95,178100],["2023-07-26",5460.95,5460.95,5248.19,5390.03,190600],["2023-07-27",5390.03,5460.95,5319.11,5390.03,87000],["2023-07-28",5390.03,5531.88,5390.03,5531.88,142800],["2023-07-31",5531.88,5673.72,5531.88,5673.72,184700],["2023-08-01",5673.72,5744.64,5460.95,5460.95,147200],["2023-08-02",5390.03,5531.88,5390.03,5460.95,96800],["2023-08-03",5531.88,5531.88,5319.11,5460.95,103500],["2023-08-04",5460.95,5531.88,5390.03,5531.88,125500],["2023-08-07",5531.88,5531.88,5390.03,5531.88,80300],["2023-08-08",5531.88,5602.8,5460.95,5531.88,105200],["2023-08-09",5531.88,5602.8,5460.95,5602.8,162500],["2023-08-10",5602.8,5815.56,5531.88,5602.8,261700],["2023-08-11",5602.8,5673.72,5460.95,5531.88,99200],["2023-08-14",5531.88,5673.72,5531.88,5602.8,54800],["2023-08-15",5602.8,5673.72,5531.88,5673.72,106800],["2023-08-16",5531.88,5673.72,5531.88,5602.8,51500],["2023-08-17",5602.8,5602.8,5460.95,5460.95,87100],["2023-08-18",5390.03,5460.95,5035.43,5035.43,264700],["2023-08-21",5106.35,5177.27,5106.35,5177.27,57600],["2023-08-22",5177.27,5177.27,5035.43,5177.27,92900],["2023-08-23",5177.27,5248.19,5106.35,5177.27,10600],["2023-08-24",5177.27,5248.19,5177.27,5248.19,38200],["2023-08-25",5177.27,5319.11,5177.27,5177.27,7200],["2023-08-28",5248.19,5248.19,5106.35,5248.19,34300],["2023-08-29",5177.27,5390.03,5177.27,5319.11,31500],["2023-08-30",5319.11,5319.11,5248.19,5319.11,12400],["2023-08-31",5319.11,5319.11,5248.19,5319.11,36200],["2023-09-05",5319.11,5390.03,5319.11,5390.03,17400],["2023-09-06",5319.11,5390.03,5248.19,5319.11,54900],["2023-09-07",5319.11,5319.11,5248.19,5248.19,31200],["2023-09-08",5319.11,5319.11,5248.19,5319.11,74800],["2023-09-11",5319.11,5319.11,5248.19,5248.19,51400],["2023-09-12",5177.27,5248.19,5177.27,5248.19,31300],["2023-09-13",5177.27,5248.19,5106.35,5248.19,60500],["2023-09-14",5248.19,5248.19,5035.43,5177.27,57700],["2023-09-15",5177.27,5248.19,5177.27,5177.27,13300],["2023-09-18",5177.27,5177.27,5106.35,5177.27,47400],["2023-09-19",5177.27,5248.19,5106.35,5248.19,32400],["2023-09-20",5248.19,5248.19,5035.43,5248.19,107600],["2023-09-21",5248.19,5319.11,5177.27,5248.19,13100],["2023-09-22",5177.27,5177.27,5035.43,5177.27,104000],["2023-09-25",5106.35,5177.27,5035.43,5035.43,54200],["2023-09-26",5106.35,5106.35,4964.5,5106.35,38600],["2023-09-27",5106.35,5106.35,4893.58,5035.43,29500],["2023-09-28",5106.35,5106.35,4964.5,5106.35,38500],["2023-09-29",5106.35,5248.19,5106.35,5248.19,40100],["2023-10-02",5248.19,5248.19,5177.27,5248.19,16100],["2023-10-03",5248.19,5248.19,5035.43,5177.27,91400],["2023-10-04",5106.35,5177.27,5106.35,5177.27,11100],["2023-10-05",5106.35,5177.27,5106.35,5177.27,2300],["2023-10-06",5106.35,5177.27,5106.35,5177.27,11800],["2023-10-09",5177.27,5177.27,5177.27,5177.27,100],["2023-10-10",5106.35,5248.19,5106.35,5248.19,19200],["2023-10-11",5177.27,5248.19,5177.27,5248.19,900],["2023-10-12",5248.19,5390.03,5177.27,5390.03,144400],["2023-10-13",5390.03,5390.03,5248.19,5319.11,26900],["2023-10-16",5319.11,5319.11,5177.27,5319.11,23800],["2023-10-17",5248.19,5319.11,5106.35,5319.11,10700],["2023-10-18",5177.27,5319.11,5106.35,5177.27,26800],["2023-10-19",5106.35,5177.27,5035.43,5177.27,19800],["2023-10-20",5106.35,5177.27,5106.35,5177.27,10300],["2023-10-23",5035.43,5177.27,5035.43,5177.27,5300],["2023-10-24",5106.35,5177.27,5106.35,5177.27,3900],["2023-10-25",5177.27,5248.19,5177.27,5177.27,59500],["2023-10-26",5106.35,5248.19,5035.43,5177.27,101200],["2023-10-27",5177.27,5319.11,5035.43,5177.27,29900],["2023-10-30",5106.35,5248.19,5035.43,5248.19,32000],["2023-10-31",5106.35,5177.27,5035.43,5177.27,71200],["2023-11-01",5106.35,5177.27,5035.43,5177.27,35900],["2023-11-02",5177.27,5248.19,5177.27,5248.19,46100],["2023-11-03",5177.27,5248.19,5177.27,5248.19,3300],["2023-11-06",5248.19,5248.19,5177.27,5248.19,23800],["2023-11-07",5106.35,5248.19,5106.35,5248.19,6600],["2023-11-08",5177.27,5248.19,5106.35,5248.19,4800],["2023-11-09",5177.27,5319.11,5177.27,5248.19,50800],["2023-11-10",5177.27,5248.19,5177.27,5248.19,14500],["2023-11-13",5177.27,5248.19,5177.27,5248.19,2100],["2023-11-14",5177.27,5248.19,5177.27,5177.27,12700],["2023-11-15",5177.27,5248.19,5177.27,5177.27,76200],["2023-11-16",5177.27,5248.19,5106.35,5248.19,2900],["2023-11-17",5248.19,5248.19,5177.27,5248.19,30600],["2023-11-20",5177.27,5248.19,5177.27,5248.19,200],["2023-11-21",5177.27,5248.19,5177.27,5248.19,11400],["2023-11-22",5248.19,5248.19,5177.27,5248.19,5200],["2023-11-23",5177.27,5248.19,5177.27,5177.27,17300],["2023-11-24",5177.27,5248.19,5106.35,5177.27,23300],["2023-11-27",5106.35,5177.27,5106.35,5177.27,32300],["2023-11-28",5106.35,5177.27,5106.35,5177.27,28700],["2023-11-29",5106.35,5177.27,5106.35,5177.27,4100],["2023-11-30",5106.35,5177.27,5106.35,5177.27,12200],["2023-12-01",5106.35,5177.27,5106.35,5177.27,3100],["2023-12-04",5177.27,5248.19,5177.27,5248.19,16300],["2023-12-05",5248.19,5248.19,5177.27,5177.27,23000],["2023-12-06",5177.27,5248.19,5106.35,5248.19,35600],["2023-12-07",5177.27,5248.19,5106.35,5248.19,115900],["2023-12-08",5177.27,5248.19,5106.35,5177.27,15800],["2023-12-11",5248.19,5248.19,5177.27,5177.27,4300],["2023-12-12",5106.35,5248.19,5106.35,5177.27,28700],["2023-12-13",5177.27,5248.19,5177.27,5177.27,11000],["2023-12-14",5106.35,5248.19,5106.35,5177.27,27500],["2023-12-15",5248.19,5248.19,5177.27,5177.27,12500],["2023-12-18",5177.27,5177.27,5106.35,5177.27,16100],["2023-12-19",5177.27,5177.27,5177.27,5177.27,21300],["2023-12-20",5248.19,5248.19,5177.27,5248.19,2300],["2023-12-21",5177.27,5248.19,5106.35,5248.19,8500],["2023-12-22",5106.35,5248.19,5106.35,5177.27,7400],["2023-12-25",5106.35,5248.19,5106.35,5248.19,13700],["2023-12-26",5177.27,5248.19,5177.27,5248.19,2200],["2023-12-27",5177.27,5248.19,5177.27,5248.19,16900],["2023-12-28",5248.19,5319.11,5248.19,5319.11,14600],["2023-12-29",5248.19,5248.19,5248.19,5248.19,66200],["2024-01-02",5248.19,5319.11,5248.19,5319.11,21500],["2024-01-03",5248.19,5319.11,5248.19,5319.11,3100],["2024-01-04",5248.19,5390.03,5248.19,5319.11,26800],["2024-01-05",5319.11,5390.03,5248.19,5319.11,15600],["2024-01-08",5319.11,5390.03,5248.19,5390.03,21600],["2024-01-09",5319.11,5390.03,5319.11,5390.03,7500],["2024-01-10",5319.11,5390.03,5319.11,5390.03,2100],["2024-01-11",5390.03,5390.03,5319.11,5319.11,4000],["2024-01-12",5248.19,5319.11,5177.27,5319.11,29300],["2024-01-15",5319.11,5319.11,5177.27,5248.19,94800],["2024-01-16",5248.19,5319.11,5177.27,5319.11,800],["2024-01-17",5319.11,5390.03,5319.11,5390.03,19300],["2024-01-18",5248.19,5390.03,5248.19,5319.11,4500],["2024-01-19",5248.19,5319.11,5248.19,5319.11,14200],["2024-01-22",5248.19,5319.11,5248.19,5319.11,25500],["2024-01-23",5177.27,5319.11,5177.27,5319.11,8800],["2024-01-24",5248.19,5319.11,5248.19,5319.11,5100],["2024-01-25",5319.11,5390.03,5248.19,5390.03,29200],["2024-01-26",5319.11,5390.03,5319.11,5319.11,2700],["2024-01-29",5319.11,5460.95,5319.11,5390.03,54800],["2024-01-30",5319.11,5460.95,5319.11,5460.95,43600],["2024-01-31",5460.95,5531.88,5460.95,5460.95,103400],["2024-02-01",5390.03,5531.88,5390.03,5531.88,33300],["2024-02-02",5531.88,5602.8,5460.95,5531.88,48700],["2024-02-05",5531.88,5602.8,5460.95,5531.88,49400],["2024-02-06",5531.88,5602.8,5460.95,5460.95,27800],["2024-02-07",5531.88,5531.88,5531.88,5531.88,29700],["2024-02-15",5531.88,5602.8,5531.88,5602.8,47000],["2024-02-16",5673.72,5744.64,5602.8,5744.64,57500],["2024-02-19",5815.56,5957.4,5815.56,5886.48,130700],["2024-02-20",5886.48,5957.4,5886.48,5957.4,39100],["2024-02-21",5957.4,5957.4,5744.64,5957.4,56900],["2024-02-22",5886.48,5957.4,5815.56,5957.4,29000],["2024-02-23",5957.4,5957.4,5815.56,5886.48,140700],["2024-02-26",5957.4,5957.4,5815.56,5815.56,43700],["2024-02-27",5886.48,5957.4,5815.56,5886.48,49000],["2024-02-28",5815.56,5815.56,5744.64,5744.64,30800],["2024-02-29",5744.64,5886.48,5744.64,5744.64,36700],["2024-03-01",5744.64,5886.48,5744.64,5815.56,14200],["2024-03-04",5815.56,5957.4,5815.56,5815.56,465000],["2024-03-05",6198.16,6198.16,5586.0,5968.6,42700],["2024-03-06",5892.08,5892.08,5815.56,5892.08,14700],["2024-03-07",5815.56,5892.08,5815.56,5815.56,14000],["2024-03-08",5739.04,5815.56,5739.04,5815.56,37200],["2024-03-11",5662.52,5815.56,5586.0,5815.56,57100],["2024-03-12",5739.04,5815.56,5739.04,5815.56,6600],["2024-03-13",5739.04,5815.56,5739.04,5815.56,26300],["2024-03-14",5739.04,5892.08,5739.04,5892.08,25000],["2024-03-15",5815.56,5815.56,5739.04,5815.56,27400],["2024-03-18",5815.56,5815.56,5662.52,5815.56,26300],["2024-03-19",5739.04,5815.56,5739.04,5815.56,27600],["2024-03-20",5739.04,5815.56,5739.04,5815.56,26500],["2024-03-21",5815.56,5892.08,5739.04,5815.56,46700],["2024-03-22",5815.56,5892.08,5815.56,5815.56,40500],["2024-03-25",5815.56,5892.08,5815.56,5815.56,4100],["2024-03-26",5815.56,5892.08,5739.04,5892.08,3900],["2024-03-27",5892.08,5892.08,5815.56,5892.08,21500],["2024-03-28",5815.56,5892.08,5739.04,5892.08,64500],["2024-03-29",5815.56,5968.6,5815.56,5892.08,27300],["2024-04-01",5892.08,5968.6,5815.56,5892.08,48200],["2024-04-02",5815.56,5892.08,5815.56,5892.08,18400],["2024-04-03",5815.56,5892.08,5815.56,5892.08,39200],["2024-04-04",5815.56,5892.08,5815.56,5892.08,19300],["2024-04-05",5815.56,5815.56,5739.04,5815.56,70900],["2024-04-08",5815.56,5815.56,5815.56,5815.56,14000],["2024-04-09",5815.56,5815.56,5739.04,5815.56,27700],["2024-04-10",5739.04,5815.56,5739.04,5815.56,5500],["2024-04-11",5739.04,5815.56,5739.04,5815.56,9500],["2024-04-12",5815.56,5815.56,5815.56,5815.56,7000],["2024-04-15",5815.56,5815.56,5739.04,5739.04,16800],["2024-04-16",5739.04,5739.04,5586.0,5739.04,104900],["2024-04-17",5662.52,5662.52,5586.0,5586.0,17400],["2024-04-19",5586.0,5586.0,5509.48,5586.0,48200],["2024-04-22",5586.0,5662.52,5586.0,5662.52,11200],["2024-04-23",5586.0,5662.52,5509.48,5662.52,2500],["2024-04-24",5586.0,5662.52,5586.0,5662.52,4500],["2024-04-25",5586.0,5662.52,5586.0,5662.52,6300],["2024-04-26",5586.0,5662.52,5586.0,5662.52,17600],["2024-05-02",5662.52,5739.04,5586.0,5739.04,12500],["2024-05-03",5662.52,5739.04,5662.52,5739.04,9800],["2024-05-06",5739.04,5739.04,5662.52,5739.04,18600],["2024-05-07",5662.52,5739.04,5662.52,5739.04,6200],["2024-05-08",5739.04,5739.04,5662.52,5662.52,4100],["2024-05-09",5662.52,5739.04,5662.52,5739.04,29200],["2024-05-10",5662.52,5739.04,5662.52,5739.04,10300],["2024-05-13",5662.52,5968.6,5662.52,5892.08,88900],["2024-05-14",6045.12,6198.16,5968.6,6198.16,86100],["2024-05-15",6198.16,6274.68,6121.64,6274.68,109300],["2024-05-16",6351.21,6351.21,6121.64,6198.16,49500],["2024-05-17",6121.64,6121.64,5892.08,6121.64,33800],["2024-05-20",6045.12,6121.64,5968.6,6121.64,76700],["2024-05-21",6045.12,6045.12,6045.12,6045.12,7700],["2024-05-22",6045.12,6045.12,5892.08,5968.6,17700],["2024-05-23",5968.6,6045.12,5968.6,5968.6,22800],["2024-05-24",5968.6,6045.12,5815.56,5968.6,88700],["2024-05-27",5892.08,5968.6,5892.08,5968.6,7200],["2024-05-28",5892.08,5968.6,5892.08,5968.6,48500],["2024-05-29",5968.6,6121.64,5968.6,6045.12,14900],["2024-05-30",5968.6,5968.6,5968.6,5968.6,5300],["2024-05-31",5968.6,5968.6,5968.6,5968.6,3300],["2024-06-03",6045.12,6121.64,5968.6,6121.64,21400],["2024-06-04",5968.6,6121.64,5968.6,6121.64,7000],["2024-06-05",6045.12,6045.12,5968.6,6045.12,28400],["2024-06-06",6045.12,6045.12,5968.6,6045.12,20300],["2024-06-07",6121.64,6121.64,6045.12,6045.12,47700],["2024-06-10",6045.12,6121.64,5968.6,6045.12,14200],["2024-06-11",6045.12,6121.64,6045.12,6121.64,15900],["2024-06-12",6121.64,6121.64,6045.12,6121.64,3200],["2024-06-13",6121.64,6274.68,6045.12,6198.16,68300],["2024-06-14",6121.64,6198.16,6045.12,6121.64,31500],["2024-06-17",6121.64,6121.64,6121.64,6121.64,5100],["2024-06-18",6121.64,6198.16,6045.12,6045.12,27800],["2024-06-19",6045.12,6198.16,6045.12,6198.16,15400],["2024-06-20",6121.64,6198.16,6045.12,6121.64,42300],["2024-06-21",6121.64,6198.16,6045.12,6121.64,25300],["2024-06-24",6198.16,6274.68,6045.12,6045.12,34000],["2024-06-25",6045.12,6198.16,6045.12,6121.64,16700],["2024-06-26",6121.64,6121.64,6045.12,6121.64,15200],["2024-06-27",6121.64,6121.64,6045.12,6045.12,23200],["2024-06-28",6045.12,6045.12,5892.08,5892.08,41500],["2024-07-01",5968.6,5968.6,5892.08,5968.6,25700],["2024-07-02",5892.08,5968.6,5739.04,5968.6,60800],["2024-07-03",5968.6,5968.6,5892.08,5968.6,17700],["2024-07-04",5815.56,5968.6,5815.56,5968.6,15200],["2024-07-05",5968.6,5968.6,5892.08,5892.08,23400],["2024-07-08",5968.6,6045.12,5892.08,6045.12,5400],["2024-07-09",5968.6,6045.12,5968.6,6045.12,10000],["2024-07-10",6045.12,6045.12,5968.6,5968.6,200],["2024-07-11",6045.12,6045.12,5968.6,5968.6,29600],["2024-07-12",5968.6,5968.6,5968.6,5968.6,17300],["2024-07-15",5968.6,6045.12,5968.6,6045.12,6700],["2024-07-16",6045.12,6045.12,5968.6,5968.6,30500],["2024-07-17",6045.12,6045.12,5892.08,5968.6,21300],["2024-07-18",5968.6,5968.6,5892.08,5968.6,35300],["2024-07-19",5968.6,5968.6,5815.56,5892.08,20800],["2024-07-22",5892.08,5892.08,5815.56,5892.08,652800],["2024-07-23",5892.08,5968.6,5815.56,5815.56,14500],["2024-07-24",5815.56,5815.56,5815.56,5815.56,5800],["2024-07-25",5815.56,5892.08,5815.56,5892.08,4100],["2024-07-26",5892.08,5968.6,5815.56,5968.6,3300],["2024-07-29",5968.6,5968.6,5968.6,5968.6,13400],["2024-07-30",5968.6,5968.6,5892.08,5968.6,35600],["2024-07-31",5968.6,5968.6,5968.6,5968.6,5300],["2024-08-01",5968.6,5968.6,5815.56,5968.6,36000],["2024-08-02",5892.08,5892.08,5815.56,5892.08,23600],["2024-08-05",5892.08,5892.08,5739.04,5815.56,27900],["2024-08-06",5815.56,5892.08,5739.04,5892.08,73900],["2024-08-07",5815.56,5892.08,5815.56,5892.08,44700],["2024-08-08",5815.56,5892.08,5815.56,5815.56,46600],["2024-08-09",5815.56,5815.56,5815.56,5815.56,8000],["2024-08-12",5892.08,5892.08,5815.56,5815.56,14200],["2024-08-13",5892.08,5892.08,5815.56,5815.56,22400],["2024-08-14",5815.56,5892.08,5815.56,5892.08,8200],["2024-08-15",5815.56,5892.08,5815.56,5892.08,24900],["2024-08-16",5892.08,5968.6,5892.08,5968.6,11300],["2024-08-19",5892.08,5892.08,5815.56,5892.08,14700],["2024-08-20",5892.08,5892.08,5815.56,5892.08,13600],["2024-08-21",5892.08,5892.08,5815.56,5892.08,5100],["2024-08-22",5892.08,5892.08,5815.56,5892.08,1700],["2024-08-23",5815.56,5892.08,5815.56,5892.08,23000],["2024-08-26",5815.56,5815.56,5815.56,5815.56,1100],["2024-08-27",5892.08,5892.08,5815.56,5892.08,11200],["2024-08-28",5892.08,5892.08,5815.56,5815.56,14200],["2024-08-29",5815.56,5815.56,5815.56,5815.56,500],["2024-08-30",5892.08,5892.08,5892.08,5892.08,2600],["2024-09-04",5815.56,5892.08,5815.56,5892.08,15800],["2024-09-05",5892.08,5892.08,5815.56,5892.08,48200],["2024-09-06",5815.56,5815.56,5815.56,5815.56,13000],["2024-09-09",5815.56,5815.56,5815.56,5815.56,4400],["2024-09-10",5815.56,5892.08,5815.56,5892.08,16900],["2024-09-11",5739.04,5815.56,5739.04,5815.56,11800],["2024-09-12",5815.56,5815.56,5815.56,5815.56,3600],["2024-09-13",5815.56,5892.08,5815.56,5815.56,14900],["2024-09-16",5815.56,5815.56,5739.04,5815.56,13300],["2024-09-17",5815.56,5892.08,5739.04,5892.08,19700],["2024-09-18",5815.56,5815.56,5815.56,5815.56,100],["2024-09-19",5815.56,5815.56,5815.56,5815.56,3900],["2024-09-20",5815.56,5892.08,5815.56,5892.08,200],["2024-09-23",5815.56,5815.56,5815.56,5815.56,4000],["2024-09-24",5815.56,5815.56,5815.56,5815.56,7100],["2024-09-25",5815.56,5815.56,5739.04,5739.04,32400],["2024-09-26",5739.04,5815.56,5739.04,5815.56,26700],["2024-09-27",5815.56,5815.56,5739.04,5815.56,11200],["2024-09-30",5815.56,5815.56,5815.56,5815.56,2100],["2024-10-01",5815.56,5815.56,5815.56,5815.56,13600],["2024-10-02",5815.56,5815.56,5815.56,5815.56,5300],["2024-10-03",5815.56,5815.56,5739.04,5815.56,8900],["2024-10-04",5815.56,5815.56,5815.56,5815.56,7700],["2024-10-07",5815.56,5892.08,5815.56,5892.08,14800],["2024-10-08",5892.08,5892.08,5892.08,5892.08,2200],["2024-10-09",5815.56,5815.56,5739.04,5815.56,41600],["2024-10-10",5892.08,5892.08,5815.56,5815.56,10900],["2024-10-11",5815.56,5815.56,5815.56,5815.56,13900],["2024-10-14",5815.56,5815.56,5739.04,5739.04,13400],["2024-10-15",5815.56,5815.56,5739.04,5815.56,27000],["2024-10-16",5815.56,5815.56,5815.56,5815.56,500],["2024-10-17",5815.56,5815.56,5815.56,5815.56,13300],["2024-10-18",5815.56,5815.56,5815.56,5815.56,600],["2024-10-21",5815.56,5892.08,5815.56,5892.08,1800],["2024-10-22",5815.56,5892.08,5815.56,5892.08,1400],["2024-10-23",5815.56,5815.56,5815.56,5815.56,25100],["2024-10-24",5892.08,5968.6,5815.56,5968.6,27400],["2024-10-25",5892.08,5968.6,5815.56,5968.6,5100],["2024-10-28",5892.08,5968.6,5892.08,5968.6,43000],["2024-10-29",5968.6,5968.6,5968.6,5968.6,53100],["2024-10-30",5892.08,5968.6,5892.08,5968.6,62100],["2024-10-31",5968.6,6045.12,5968.6,6045.12,5300],["2024-11-01",6045.12,6045.12,5968.6,5968.6,16000],["2024-11-04",5892.08,6045.12,5892.08,6045.12,2500],["2024-11-05",5968.6,5968.6,5968.6,5968.6,5600],["2024-11-06",5968.6,5968.6,5968.6,5968.6,5000],["2024-11-07",5968.6,6045.12,5892.08,6045.12,18500],["2024-11-08",5968.6,5968.6,5968.6,5968.6,4700],["2024-11-11",6045.12,6121.64,5968.6,6045.12,17400],["2024-11-12",6045.12,6045.12,5968.6,5968.6,28600],["2024-11-13",6045.12,6045.12,5968.6,5968.6,15100],["2024-11-14",5968.6,5968.6,5968.6,5968.6,7500],["2024-11-15",5968.6,5968.6,5968.6,5968.6,37100],["2024-11-18",5968.6,5968.6,5968.6,5968.6,18000],["2024-11-19",5968.6,6045.12,5968.6,6045.12,2600],["2024-11-20",6045.12,6045.12,5968.6,6045.12,10200],["2024-11-21",5968.6,5968.6,5968.6,5968.6,3000],["2024-11-22",5968.6,5968.6,5815.56,5815.56,59900],["2024-11-25",5892.08,5968.6,5892.08,5968.6,2700],["2024-11-26",5968.6,5968.6,5892.08,5892.08,53100],["2024-11-27",5815.56,5892.08,5815.56,5892.08,1200],["2024-11-28",5968.6,5968.6,5968.6,5968.6,21000],["2024-11-29",5968.6,5968.6,5892.08,5892.08,7000],["2024-12-02",5892.08,5968.6,5892.08,5968.6,6500],["2024-12-03",5892.08,6045.12,5892.08,6045.12,32600],["2024-12-04",5968.6,5968.6,5892.08,5892.08,6100],["2024-12-05",5968.6,6045.12,5968.6,6045.12,60100],["2024-12-06",5968.6,6045.12,5968.6,6045.12,6300],["2024-12-09",5968.6,5968.6,5892.08,5968.6,2600],["2024-12-10",5968.6,6045.12,5892.08,5968.6,1500],["2024-12-11",5968.6,5968.6,5892.08,5968.6,8900],["2024-12-12",5968.6,6045.12,5968.6,5968.6,2200],["2024-12-13",5968.6,6045.12,5968.6,6045.12,2400],["2024-12-16",6045.12,6045.12,5968.6,5968.6,1400],["2024-12-17",6045.12,6045.12,5968.6,6045.12,800],["2024-12-18",5968.6,6045.12,5968.6,6045.12,5200],["2024-12-19",5968.6,6045.12,5968.6,6045.12,27200],["2024-12-20",5968.6,6045.12,5968.6,5968.6,6200],["2024-12-23",6045.12,6045.12,5892.08,6045.12,4300],["2024-12-24",5968.6,6045.12,5968.6,5968.6,1200],["2024-12-25",5968.6,6121.64,5892.08,6045.12,17500],["2024-12-26",6045.12,6045.12,5968.6,6045.12,5600],["2024-12-27",5968.6,6045.12,5968.6,6045.12,400],["2024-12-30",6045.12,6045.12,6045.12,6045.12,4000],["2024-12-31",5968.6,6121.64,5968.6,6121.64,300],["2025-01-02",5968.6,5968.6,5968.6,5968.6,7500],["2025-01-03",6045.12,6045.12,5892.08,5892.08,53000],["2025-01-06",5892.08,5892.08,5815.56,5815.56,19400],["2025-01-07",5815.56,5815.56,5815.56,5815.56,128300],["2025-01-08",5815.56,5892.08,5815.56,5815.56,6100],["2025-01-09",5892.08,5892.08,5892.08,5892.08,1000],["2025-01-10",5892.08,5892.08,5815.56,5815.56,2500],["2025-01-13",5815.56,5892.08,5815.56,5892.08,48600],["2025-01-14",5892.08,5892.08,5892.08,5892.08,0],["2025-01-15",5892.08,5968.6,5815.56,5892.08,13300],["2025-01-16",5815.56,5892.08,5739.04,5892.08,3700],["2025-01-17",5968.6,5968.6,5968.6,5968.6,200],["2025-01-20",5968.6,5968.6,5892.08,5892.08,4100],["2025-01-21",5968.6,5968.6,5892.08,5892.08,6800],["2025-01-22",5892.08,5892.08,5892.08,5892.08,2600],["2025-01-23",5892.08,5892.08,5892.08,5892.08,4200],["2025-01-24",5892.08,5892.08,5892.08,5892.08,55600],["2025-02-03",5892.08,5892.08,5892.08,5892.08,3000],["2025-02-04",5892.08,5892.08,5892.08,5892.08,4300],["2025-02-05",5968.6,5968.6,5968.6,5968.6,15800],["2025-02-06",5968.6,6121.64,5968.6,6121.64,35300],["2025-02-07",6198.16,6733.81,6198.16,6733.81,131100],["2025-02-10",7345.97,7345.97,6733.81,6810.33,210100],["2025-02-11",6886.85,6963.37,6810.33,6810.33,54300],["2025-02-12",6810.33,6886.85,6733.81,6733.81,29900],["2025-02-13",6810.33,7039.89,6657.29,6963.37,42900],["2025-02-14",6886.85,6886.85,6810.33,6886.85,15200],["2025-02-17",6733.81,6963.37,6733.81,6963.37,27800],["2025-02-18",6886.85,6963.37,6657.29,6657.29,36300],["2025-02-19",6733.81,7192.93,6733.81,7192.93,235500],["2025-02-20",7192.93,7422.49,7116.41,7422.49,270100],["2025-02-21",7345.97,7422.49,7192.93,7345.97,45400],["2025-02-24",7499.01,7499.01,6963.37,7345.97,75300],["2025-02-25",7422.49,7881.62,7345.97,7652.05,175000],["2025-02-26",7728.58,7881.62,7575.53,7575.53,87300],["2025-02-27",7652.05,7652.05,7192.93,7269.45,137900],["2025-02-28",7499.01,7575.53,7345.97,7422.49,71800],["2025-03-03",7499.01,7575.53,7345.97,7499.01,21400],["2025-03-04",7499.01,7958.14,7345.97,7652.05,186200],["2025-03-05",7652.05,7652.05,7345.97,7422.49,69300],["2025-03-06",7499.01,7499.01,7192.93,7269.45,27400],["2025-03-07",7269.45,7575.53,7269.45,7345.97,38700],["2025-03-10",7345.97,7652.05,7345.97,7499.01,79100],["2025-03-11",7499.01,7499.01,7192.93,7499.01,52500],["2025-03-12",7345.97,7422.49,7345.97,7422.49,297300],["2025-03-13",7499.01,7499.01,7345.97,7345.97,18700],["2025-03-14",7422.49,7499.01,7422.49,7422.49,39100],["2025-03-17",7422.49,7422.49,7345.97,7345.97,479000],["2025-03-18",7422.49,7499.01,7345.97,7345.97,86600],["2025-03-19",7345.97,7345.97,7345.97,7345.97,5500],["2025-03-20",7345.97,7345.97,7269.45,7269.45,77900],["2025-03-21",7765.1,7765.1,6939.02,7104.24,50500],["2025-03-24",7021.63,7021.63,6939.02,7021.63,13600],["2025-03-25",6939.02,7104.24,6773.81,6856.41,30500],["2025-03-26",6939.02,7021.63,6856.41,6856.41,29500],["2025-03-27",6856.41,6939.02,6856.41,6939.02,20200],["2025-03-28",6856.41,6939.02,6856.41,6939.02,24500],["2025-03-31",6939.02,6939.02,6773.81,6773.81,25100],["2025-04-01",6773.81,7021.63,6773.81,7021.63,10400],["2025-04-02",7021.63,7021.63,7021.63,7021.63,0],["2025-04-03",6691.2,6691.2,6360.77,6360.77,59800],["2025-04-04",6112.95,6939.02,5782.52,6443.38,59900],["2025-04-08",6030.34,6278.16,5865.13,5865.13,29100],["2025-04-09",5947.73,6195.56,5947.73,6030.34,9300],["2025-04-10",6195.56,6608.59,6195.56,6608.59,40200],["2025-04-11",6856.41,6856.41,6525.99,6608.59,13400],["2025-04-14",6112.95,6608.59,6112.95,6608.59,10000],["2025-04-15",6608.59,6608.59,6443.38,6525.99,5000],["2025-04-16",6773.81,6773.81,6443.38,6525.99,3700],["2025-04-17",6525.99,6525.99,6525.99,6525.99,100],["2025-04-18",6525.99,6691.2,6443.38,6691.2,8900],["2025-04-21",6691.2,6691.2,6691.2,6691.2,6400],["2025-04-22",6525.99,6525.99,6112.95,6525.99,15000],["2025-04-23",6525.99,6525.99,6360.77,6525.99,3200],["2025-04-24",6525.99,6525.99,6443.38,6525.99,300],["2025-04-25",6443.38,6443.38,6360.77,6443.38,2400],["2025-04-28",6525.99,6691.2,6525.99,6691.2,77000],["2025-04-29",6691.2,6773.81,6608.59,6691.2,40400],["2025-05-05",6608.59,6608.59,6608.59,6608.59,7800],["2025-05-06",6773.81,6773.81,6608.59,6608.59,4200],["2025-05-07",6691.2,6691.2,6608.59,6691.2,25700],["2025-05-08",6691.2,6691.2,6608.59,6608.59,19200],["2025-05-09",6608.59,6773.81,6608.59,6773.81,32600],["2025-05-12",6773.81,6939.02,6773.81,6856.41,27400],["2025-05-13",6856.41,6939.02,6773.81,6939.02,2500],["2025-05-14",7104.24,7104.24,6856.41,6856.41,18500],["2025-05-15",6939.02,6939.02,6773.81,6939.02,14300],["2025-05-16",7021.63,7021.63,6856.41,6939.02,6400],["2025-05-19",6856.41,6856.41,6856.41,6856.41,16000],["2025-05-20",6856.41,6939.02,6856.41,6939.02,33900],["2025-05-21",6856.41,7021.63,6856.41,7021.63,8600],["2025-05-22",6939.02,6939.02,6773.81,6939.02,14900],["2025-05-23",6856.41,6939.02,6856.41,6939.02,300],["2025-05-26",6939.02,7021.63,6856.41,7021.63,3600],["2025-05-27",6856.41,7104.24,6856.41,7021.63,11700],["2025-05-28",7104.24,7352.06,7021.63,7186.84,53200],["2025-05-29",7186.84,7269.45,7021.63,7186.84,1900],["2025-05-30",7352.06,7352.06,7021.63,7269.45,1200],["2025-06-02",6939.02,7269.45,6856.41,7021.63,13300],["2025-06-03",7352.06,7352.06,7186.84,7269.45,45700],["2025-06-04",7269.45,7269.45,7269.45,7269.45,200],["2025-06-05",7269.45,7269.45,7269.45,7269.45,0],["2025-06-06",7269.45,7434.67,7269.45,7434.67,900],["2025-06-09",7269.45,7269.45,7269.45,7269.45,1600],["2025-06-10",7352.06,7352.06,7104.24,7269.45,9500],["2025-06-11",7269.45,7269.45,7269.45,7269.45,0],["2025-06-12",7269.45,7269.45,7269.45,7269.45,0],["2025-06-13",7104.24,7269.45,6939.02,7269.45,14100],["2025-06-16",7269.45,7269.45,7269.45,7269.45,0],["2025-06-17",7269.45,7269.45,7104.24,7269.45,12000],["2025-06-18",7269.45,7269.45,7269.45,7269.45,0],["2025-06-19",7104.24,7104.24,7104.24,7104.24,20100],["2025-06-20",7021.63,7104.24,6939.02,7104.24,10100],["2025-06-23",6939.02,7104.24,6939.02,7104.24,4100],["2025-06-24",6939.02,7186.84,6939.02,7186.84,1000],["2025-06-25",7104.24,7104.24,7104.24,7104.24,300],["2025-06-26",7186.84,7186.84,7021.63,7021.63,2100],["2025-06-27",7186.84,7269.45,7186.84,7269.45,5100],["2025-06-30",7269.45,7269.45,7269.45,7269.45,0],["2025-07-01",7186.84,7186.84,7104.24,7186.84,16400],["2025-07-02",7186.84,7186.84,7186.84,7186.84,0],["2025-07-03",7269.45,7269.45,7104.24,7104.24,28000],["2025-07-04",7269.45,7434.67,7269.45,7269.45,16500],["2025-07-07",7021.63,7352.06,7021.63,7269.45,500],["2025-07-08",6773.81,7434.67,6773.81,7269.45,4600],["2025-07-09",7269.45,7269.45,7186.84,7269.45,11500],["2025-07-10",7104.24,7352.06,7104.24,7269.45,18300],["2025-07-11",7352.06,7352.06,7269.45,7352.06,55600],["2025-07-14",7352.06,7352.06,7352.06,7352.06,0],["2025-07-15",7021.63,7517.27,7021.63,7434.67,17900],["2025-07-16",7434.67,7434.67,7186.84,7434.67,0],["2025-07-17",7434.67,7847.7,7434.67,7847.7,114600],["2025-07-18",7930.31,7930.31,7599.88,7765.1,4200],["2025-07-21",7847.7,7847.7,7434.67,7682.49,4100],["2025-07-22",7517.27,7599.88,7434.67,7599.88,15600],["2025-07-23",7517.27,7517.27,7434.67,7517.27,10600],["2025-07-24",7517.27,7599.88,7434.67,7517.27,9300],["2025-07-25",7434.67,7682.49,7434.67,7682.49,10000],["2025-07-28",7682.49,8425.96,7682.49,8425.96,72000],["2025-07-29",8178.13,8178.13,7599.88,8095.53,102700],["2025-07-30",7682.49,7930.31,7599.88,7930.31,9500],["2025-07-31",7682.49,7930.31,7682.49,7930.31,27200],["2025-08-01",7682.49,8012.92,7599.88,7930.31,8100],["2025-08-04",7930.31,7930.31,7930.31,7930.31,0],["2025-08-05",8095.53,8095.53,7599.88,7682.49,11500],["2025-08-06",7682.49,7847.7,7682.49,7847.7,9900],["2025-08-07",7765.1,8178.13,7765.1,8012.92,20000],["2025-08-08",8012.92,8260.74,7847.7,8012.92,48500],["2025-08-11",8012.92,8178.13,7930.31,8178.13,5200],["2025-08-12",7930.31,8012.92,7930.31,8012.92,6600],["2025-08-13",8178.13,8178.13,8012.92,8012.92,200],["2025-08-14",8095.53,8425.96,8012.92,8425.96,40500],["2025-08-15",8425.96,8425.96,8425.96,8425.96,1500],["2025-08-18",8425.96,8425.96,8425.96,8425.96,1000],["2025-08-19",8178.13,8425.96,8178.13,8425.96,1400],["2025-08-20",8425.96,8425.96,7930.31,8012.92,16800],["2025-08-21",7930.31,8260.74,7930.31,8260.74,4600],["2025-08-22",8012.92,8012.92,7930.31,7930.31,1600],["2025-08-25",7847.7,7930.31,7765.1,7847.7,46300],["2025-08-26",7930.31,7930.31,7682.49,7847.7,63800],["2025-08-27",7930.31,7930.31,7765.1,7847.7,10100],["2025-08-28",7765.1,7847.7,7682.49,7847.7,11500],["2025-08-29",7765.1,7847.7,7765.1,7847.7,5100],["2025-09-03",7847.7,8095.53,7847.7,8095.53,19000],["2025-09-04",8095.53,8095.53,8095.53,8095.53,21100],["2025-09-05",8095.53,8095.53,7930.31,7930.31,15100],["2025-09-08",7930.31,8095.53,7765.1,8095.53,16400],["2025-09-09",8095.53,8095.53,8095.53,8095.53,0],["2025-09-10",8012.92,8095.53,8012.92,8095.53,200],["2025-09-11",8095.53,8095.53,8095.53,8095.53,0],["2025-09-12",7930.31,7930.31,7930.31,7930.31,2000],["2025-09-15",8095.53,8095.53,7847.7,7930.31,24100],["2025-09-16",7930.31,8012.92,7930.31,7930.31,16000],["2025-09-17",7930.31,8095.53,7765.1,8095.53,2200],["2025-09-18",8178.13,8178.13,8178.13,8178.13,1000],["2025-09-19",7930.31,8095.53,7930.31,8095.53,6100],["2025-09-22",7930.31,8260.74,7930.31,8178.13,24300],["2025-09-23",8095.53,8095.53,8095.53,8095.53,2500],["2025-09-24",8260.74,8260.74,8012.92,8178.13,3300],["2025-09-25",7930.31,8178.13,7930.31,8178.13,1200],["2025-09-26",7847.7,7930.31,7847.7,7930.31,800],["2025-09-29",7930.31,8260.74,7930.31,8260.74,19000],["2025-09-30",8178.13,8178.13,8178.13,8178.13,100],["2025-10-01",8260.74,8425.96,8012.92,8012.92,20500],["2025-10-02",7930.31,8095.53,7930.31,8095.53,2100],["2025-10-03",8095.53,8095.53,8095.53,8095.53,0],["2025-10-06",8095.53,8095.53,8095.53,8095.53,6000],["2025-10-07",8095.53,8095.53,8095.53,8095.53,5100],["2025-10-08",7930.31,8012.92,7930.31,8012.92,900],["2025-10-09",8012.92,8095.53,8012.92,8095.53,10600],["2025-10-10",8095.53,8095.53,8095.53,8095.53,0],["2025-10-13",7930.31,8095.53,7930.31,8095.53,13700],["2025-10-14",7847.7,8095.53,7682.49,7930.31,2500],["2025-10-15",7847.7,8095.53,7847.7,8095.53,1500],["2025-10-16",8095.53,8095.53,8095.53,8095.53,0],["2025-10-17",7847.7,8095.53,7847.7,8095.53,200],["2025-10-20",8095.53,8095.53,8095.53,8095.53,0],["2025-10-21",8095.53,8095.53,8095.53,8095.53,1500],["2025-10-22",8095.53,8095.53,7765.1,8095.53,2200],["2025-10-23",7930.31,7930.31,7682.49,7930.31,6600],["2025-10-24",8012.92,8012.92,8012.92,8012.92,100],["2025-10-27",8012.92,8012.92,8012.92,8012.92,0],["2025-10-28",8012.92,8012.92,8012.92,8012.92,0],["2025-10-29",7930.31,8178.13,7930.31,8012.92,7300],["2025-10-30",8012.92,8012.92,7847.7,8012.92,15300],["2025-10-31",7847.7,8095.53,7847.7,8095.53,25000],["2025-11-03",7847.7,8012.92,7765.1,8012.92,11200],["2025-11-04",8012.92,8012.92,8012.92,8012.92,0],["2025-11-05",7930.31,8012.92,7930.31,8012.92,500],["2025-11-06",8012.92,8012.92,8012.92,8012.92,0],["2025-11-07",8012.92,8012.92,8012.92,8012.92,100],["2025-11-10",7847.7,7930.31,7765.1,7930.31,8200],["2025-11-11",7682.49,7682.49,7599.88,7599.88,2300],["2025-11-12",7682.49,7765.1,7269.45,7765.1,28600],["2025-11-13",7517.27,7682.49,7269.45,7682.49,110400],["2025-11-14",7434.67,7434.67,7269.45,7434.67,24400],["2025-11-17",7434.67,7434.67,7352.06,7434.67,31600],["2025-11-18",7352.06,7434.67,7352.06,7434.67,13700],["2025-11-19",7434.67,7434.67,7434.67,7434.67,8300],["2025-11-20",7434.67,7434.67,7352.06,7434.67,4000],["2025-11-21",7434.67,7517.27,7434.67,7517.27,6600],["2025-11-24",7434.67,7434.67,7434.67,7434.67,45900],["2025-11-25",7434.67,7517.27,7352.06,7517.27,6200],["2025-11-26",7352.06,7434.67,7352.06,7434.67,6000],["2025-11-27",7599.88,7682.49,7517.27,7682.49,8900],["2025-11-28",7682.49,7682.49,7682.49,7682.49,0],["2025-12-01",7434.67,7517.27,7434.67,7434.67,3100],["2025-12-02",7352.06,7517.27,7352.06,7517.27,8800],["2025-12-03",7434.67,7517.27,7434.67,7517.27,15200],["2025-12-04",7434.67,7517.27,7269.45,7434.67,27300],["2025-12-05",7434.67,7434.67,7434.67,7434.67,0],["2025-12-08",7434.67,7434.67,7434.67,7434.67,0],["2025-12-09",7352.06,7352.06,7352.06,7352.06,4200],["2025-12-10",7352.06,7352.06,7352.06,7352.06,5600],["2025-12-11",7352.06,7434.67,7352.06,7434.67,1900],["2025-12-12",7434.67,7434.67,7434.67,7434.67,4300],["2025-12-15",7352.06,7352.06,7186.84,7269.45,17000],["2025-12-16",7269.45,7352.06,7269.45,7352.06,3100],["2025-12-17",7352.06,7352.06,7352.06,7352.06,4500],["2025-12-18",7352.06,7352.06,7352.06,7352.06,1300],["2025-12-19",7269.45,7269.45,7269.45,7269.45,7400],["2025-12-22",7269.45,7269.45,7186.84,7186.84,5200],["2025-12-23",7104.24,7269.45,7104.24,7269.45,13000],["2025-12-24",7269.45,7269.45,7186.84,7186.84,26500],["2025-12-25",7186.84,7186.84,7186.84,7186.84,22500],["2025-12-26",7186.84,7186.84,7104.24,7186.84,3400],["2025-12-29",7186.84,7186.84,7186.84,7186.84,11300],["2025-12-30",7186.84,7682.49,7186.84,7269.45,7900],["2025-12-31",7269.45,7599.88,7269.45,7599.88,3000],["2026-01-05",7186.84,7517.27,7186.84,7352.06,63000],["2026-01-06",7352.06,7517.27,7352.06,7517.27,27000],["2026-01-07",7352.06,7517.27,7352.06,7517.27,9900],["2026-01-08",7517.27,7517.27,7517.27,7517.27,29800],["2026-01-09",7517.27,7599.88,7517.27,7599.88,6600],["2026-01-12",7599.88,7599.88,7517.27,7517.27,7200],["2026-01-13",7517.27,7517.27,7434.67,7517.27,25600],["2026-01-14",8260.74,8260.74,7269.45,7352.06,36500],["2026-01-15",7352.06,7517.27,7352.06,7434.67,54000],["2026-01-16",7616.0,7706.67,7253.33,7616.0,6100],["2026-01-19",7525.33,7616.0,7525.33,7616.0,13200],["2026-01-20",7616.0,7616.0,7253.33,7616.0,13800],["2026-01-21",7616.0,7616.0,7344.0,7344.0,1300],["2026-01-22",7525.33,7525.33,7525.33,7525.33,4700],["2026-01-23",7344.0,7434.67,7253.33,7434.67,5400],["2026-01-26",7344.0,7344.0,7253.33,7253.33,3600],["2026-01-27",7253.33,7253.33,7253.33,7253.33,13900],["2026-01-28",7253.33,7434.67,7253.33,7434.67,3300],["2026-01-29",7434.67,7525.33,7434.67,7525.33,5700],["2026-01-30",7525.33,7525.33,7525.33,7525.33,0],["2026-02-02",7253.33,7434.67,7162.67,7434.67,9700],["2026-02-03",7253.33,7344.0,7072.0,7344.0,13200],["2026-02-04",7344.0,7344.0,7072.0,7253.33,50600],["2026-02-05",7162.67,7253.33,7072.0,7253.33,6000],["2026-02-06",7072.0,7253.33,7072.0,7253.33,6800],["2026-02-09",7253.33,7344.0,7253.33,7344.0,1000],["2026-02-10",7072.0,7162.67,7072.0,7072.0,23300],["2026-02-11",7072.0,7072.0,6981.33,7072.0,7400],["2026-02-12",7072.0,7072.0,7072.0,7072.0,5300],["2026-02-13",7253.33,7253.33,7162.67,7162.67,500],["2026-02-23",7072.0,7072.0,7072.0,7072.0,39000],["2026-02-24",7072.0,7072.0,7072.0,7072.0,8000],["2026-02-25",7072.0,7162.67,7072.0,7162.67,500],["2026-02-26",6981.33,7253.33,6981.33,7072.0,8100],["2026-02-27",7072.0,7072.0,7072.0,7072.0,9000],["2026-03-02",6981.33,6981.33,6890.67,6981.33,24000],["2026-03-03",6981.33,7072.0,6890.67,7072.0,9000],["2026-03-04",6890.67,6981.33,6800.0,6800.0,36600],["2026-03-05",6890.67,6890.67,6800.0,6890.67,14700],["2026-03-06",6890.67,6890.67,6709.33,6709.33,9300],["2026-03-09",6709.33,6709.33,6256.0,6346.67,69000],["2026-03-10",6346.67,6981.33,6346.67,6800.0,11600],["2026-03-11",6800.0,6981.33,6800.0,6800.0,9900],["2026-03-12",6800.0,6800.0,6800.0,6800.0,2100],["2026-03-13",6800.0,6800.0,6709.33,6800.0,700],["2026-03-16",6981.33,6981.33,6981.33,6981.33,700],["2026-03-17",6981.33,6981.33,6981.33,6981.33,200],["2026-03-18",6981.33,6981.33,6981.33,6981.33,0],["2026-03-19",6890.67,6890.67,6709.33,6709.33,4500],["2026-03-20",6709.33,6981.33,6709.33,6981.33,500],["2026-03-23",6800.0,6800.0,6800.0,6800.0,100],["2026-03-24",6800.0,6800.0,6800.0,6800.0,300],["2026-03-25",6800.0,6800.0,6800.0,6800.0,5000],["2026-03-26",6709.33,6800.0,6618.67,6800.0,3500],["2026-03-27",6800.0,6890.67,6800.0,6890.67,25100],["2026-03-30",6890.67,6890.67,6890.67,6890.67,0],["2026-03-31",6800.0,6800.0,6618.67,6709.33,8100],["2026-04-01",6709.33,6709.33,6528.0,6709.33,35700],["2026-04-02",6800.0,6800.0,6800.0,6800.0,100],["2026-04-03",6709.33,6800.0,6618.67,6800.0,5100],["2026-04-06",7072.0,7072.0,6709.33,6709.33,1100],["2026-04-07",6709.33,6709.33,6709.33,6709.33,16200],["2026-04-08",6709.33,6890.67,6709.33,6890.67,6300],["2026-04-09",6890.67,6890.67,6890.67,6890.67,0],["2026-04-10",6800.0,6800.0,6709.33,6709.33,5400],["2026-04-13",6618.67,6800.0,6618.67,6800.0,200],["2026-04-14",6709.33,6800.0,6618.67,6800.0,7000],["2026-04-15",6800.0,6800.0,6800.0,6800.0,1000],["2026-04-16",6800.0,6800.0,6800.0,6800.0,200],["2026-04-17",6800.0,6800.0,6800.0,6800.0,5700],["2026-04-20",6709.33,6709.33,6528.0,6709.33,5100],["2026-04-21",6618.67,6709.33,6528.0,6709.33,7700],["2026-04-22",6709.33,6709.33,6709.33,6709.33,1000],["2026-04-23",6800.0,6800.0,6709.33,6800.0,12100],["2026-04-24",6709.33,6709.33,6709.33,6709.33,500],["2026-04-28",6618.67,6800.0,6618.67,6800.0,300],["2026-04-29",6800.0,6800.0,6800.0,6800.0,100],["2026-05-04",6800.0,6800.0,6709.33,6800.0,31000],["2026-05-05",6709.33,6800.0,6709.33,6800.0,9900],["2026-05-06",6800.0,6800.0,6618.67,6618.67,17500],["2026-05-07",6618.67,6618.67,6528.0,6618.67,8600],["2026-05-08",6890.67,7253.33,6528.0,6528.0,13000],["2026-05-11",6528.0,6618.67,6528.0,6618.67,5300],["2026-05-12",6618.67,6618.67,6618.67,6618.67,0],["2026-05-13",6709.33,6709.33,6709.33,6709.33,200],["2026-05-14",6709.33,6709.33,6709.33,6709.33,0],["2026-05-15",6709.33,6709.33,6618.67,6618.67,200],["2026-05-18",6618.67,6618.67,6618.67,6618.67,0],["2026-05-19",6528.0,6618.67,6528.0,6618.67,3000],["2026-05-20",6618.67,6618.67,6528.0,6528.0,1300],["2026-05-21",6618.67,6618.67,6618.67,6618.67,300],["2026-05-22",6618.67,6618.67,6618.67,6618.67,0],["2026-05-25",6528.0,6528.0,6528.0,6528.0,6500],["2026-05-26",6890.67,6890.67,6890.67,6890.67,1400],["2026-05-27",6437.33,6709.33,6437.33,6709.33,1700],["2026-05-28",6709.33,6709.33,6709.33,6709.33,0],["2026-05-29",6709.33,6709.33,6709.33,6709.33,0],["2026-06-01",6528.0,6618.67,6528.0,6618.67,1200],["2026-06-02",6618.67,6618.67,6618.67,6618.67,0],["2026-06-03",6800.0,6800.0,6800.0,6800.0,800],["2026-06-04",6709.33,6709.33,6709.33,6709.33,200],["2026-06-05",6709.33,6709.33,6709.33,6709.33,3000],["2026-06-08",6709.33,6709.33,6709.33,6709.33,2800],["2026-06-09",6709.33,6709.33,6709.33,6709.33,3000],["2026-06-10",6528.0,6528.0,6528.0,6528.0,6500],["2026-06-11",6528.0,6528.0,6528.0,6528.0,6500],["2026-06-12",6528.0,6528.0,6528.0,6528.0,4000],["2026-06-15",6528.0,6800.0,6528.0,6800.0,1500],["2026-06-16",6800.0,6800.0,6800.0,6800.0,0],["2026-06-17",6800.0,6800.0,6800.0,6800.0,0],["2026-06-18",6437.33,6618.67,6437.33,6618.67,700],["2026-06-19",6618.67,6618.67,6618.67,6618.67,100],["2026-06-22",6528.0,6528.0,6528.0,6528.0,500],["2026-06-23",6528.0,6528.0,6528.0,6528.0,17700],["2026-06-24",6528.0,6528.0,6528.0,6528.0,0],["2026-06-25",6528.0,6528.0,6528.0,6528.0,0],["2026-06-26",6709.33,6709.33,6709.33,6709.33,100],["2026-06-29",6618.67,6618.67,6618.67,6618.67,200],["2026-06-30",6618.67,6890.67,6618.67,6890.67,1300],["2026-07-01",6890.67,6890.67,6890.67,6890.67,0],["2026-07-02",6890.67,6890.67,6890.67,6890.67,0],["2026-07-03",6890.67,6890.67,6890.67,6890.67,0],["2026-07-06",6890.67,6890.67,6437.33,6437.33,2600],["2026-07-07",6437.33,6437.33,6437.33,6437.33,3400],["2026-07-08",6709.33,6709.33,6709.33,6709.33,100],["2026-07-09",6618.67,6618.67,6618.67,6618.67,500],["2026-07-10",6618.67,6618.67,6618.67,6618.67,0],["2026-07-13",6437.33,6618.67,6346.67,6618.67,2100],["2026-07-14",6618.67,6618.67,6618.67,6618.67,0],["2026-07-15",6437.33,6437.33,6437.33,6437.33,10200],["2026-07-16",6437.33,6437.33,6437.33,6437.33,0],["2026-07-17",6437.33,6437.33,6437.33,6437.33,0],["2026-07-20",6346.67,6346.67,6256.0,6256.0,2800],["2026-07-21",6256.0,6256.0,6256.0,6256.0,0],["2026-07-22",6256.0,6256.0,6256.0,6256.0,300],["2026-07-23",6165.33,6618.67,6165.33,6618.67,200],["2026-07-24",6618.67,6618.67,6618.67,6618.67,0],["2026-07-27",6618.67,6618.67,6618.67,6618.67,0],["2026-07-28",6618.67,6618.67,6618.67,6618.67,0],["2026-07-29",6528.0,6528.0,6528.0,6528.0,1300],["2026-07-30",6346.67,6346.67,6346.67,6346.67,3000],["2026-07-31",6346.67,6346.67,6346.67,6346.67,900],["2026-08-03",6346.67,6346.67,6346.67,6346.67,15100],["2026-08-04",6346.67,6346.67,6346.67,6346.67,4000],["2026-08-05",6346.67,6346.67,6346.67,6346.67,3000],["2026-08-06",6346.67,6346.67,6346.67,6346.67,3200],["2026-08-07",6346.67,6346.67,6346.67,6346.67,8200],["2026-08-10",6346.67,6346.67,6346.67,6346.67,11000],["2026-08-11",6346.67,6346.67,6256.0,6346.67,49600],["2026-08-12",6346.67,6346.67,6346.67,6346.67,1200],["2026-08-13",6346.67,6346.67,6346.67,6346.67,800],["2026-08-14",6346.67,6346.67,6346.67,6346.67,1100],["2026-08-17",6346.67,6346.67,6346.67,6346.67,2500],["2026-08-18",6346.67,6618.67,6346.67,6618.67,2300],["2026-08-19",6618.67,6618.67,6618.67,6618.67,0],["2026-08-20",6618.67,6618.67,6618.67,6618.67,0],["2026-08-21",6437.33,6437.33,6437.33,6437.33,200],["2026-08-24",6437.33,6437.33,6437.33,6437.33,400],["2026-08-25",6437.33,6437.33,6437.33,6437.33,500],["2026-08-26",6437.33,6437.33,6437.33,6437.33,0],["2026-08-27",6437.33,6437.33,6437.33,6437.33,1100],["2026-08-28",6346.67,6346.67,6346.67,6346.67,1500],["2026-09-03",6346.67,6346.67,6346.67,6346.67,400],["2026-09-04",6346.67,6346.67,6346.67,6346.67,100],["2026-09-07",6346.67,6346.67,6346.67,6346.67,0],["2026-09-08",6346.67,6346.67,6346.67,6346.67,0],["2026-09-09",6346.67,6346.67,6346.67,6346.67,3000],["2026-09-10",6346.67,6346.67,6346.67,6346.67,100],["2026-09-11",6346.67,6346.67,6256.0,6256.0,1700],["2026-09-14",5893.33,6256.0,5893.33,6256.0,1700],["2026-09-15",6165.33,6346.67,6165.33,6346.67,2300],["2026-09-16",6346.67,6346.67,6346.67,6346.67,3000],["2026-09-17",6346.67,6346.67,6346.67,6346.67,6300],["2026-09-18",6346.67,6346.67,6346.67,6346.67,1000],["2026-09-21",6256.0,6256.0,6256.0,6256.0,2000],["2026-09-22",6256.0,6346.67,6256.0,6346.67,6300],["2026-09-23",6618.67,6981.33,6618.67,6981.33,48800],["2026-09-24",7072.0,7072.0,7072.0,7072.0,10800],["2026-09-25",6618.67,6800.0,6618.67,6800.0,3700],["2026-09-28",6981.33,6981.33,6618.67,6800.0,98700],["2026-09-29",6800.0,6800.0,6709.33,6800.0,20400],["2026-09-30",6800.0,6800.0,6800.0,6800.0,25900],["2026-10-01",6800.0,6800.0,6800.0,6800.0,116400],["2026-10-02",6800.0,6800.0,6800.0,6800.0,16200],["2026-10-05",6700.0,6800.0,6600.0,6600.0,4200],["2026-10-06",6800.0,6800.0,6800.0,6800.0,1100],["2026-10-07",6800.0,6800.0,6800.0,6800.0,0],["2026-10-08",7000.0,7000.0,7000.0,7000.0,300],["2026-10-09",7000.0,7000.0,7000.0,7000.0,0],["2026-10-12",7000.0,7000.0,7000.0,7000.0,0]]}