{"sym":"SD9","index":false,"bars":[["2006-12-20",4347.68,5796.91,3961.22,4705.15,14900],["2006-12-21",4830.75,4830.75,4347.68,4347.68,20500],["2006-12-22",4173.77,4173.77,4173.77,4173.77,2400],["2006-12-25",3758.33,3758.33,3758.33,3758.33,6200],["2006-12-26",3391.19,3391.19,3391.19,3391.19,6500],["2006-12-27",3053.04,3053.04,3053.04,3053.04,6000],["2006-12-28",2753.53,2898.45,2753.53,2792.18,80100],["2006-12-29",2898.45,2946.76,2521.65,2608.61,85600],["2007-01-02",2753.53,2927.44,2753.53,2898.45,43000],["2007-01-03",2850.15,3130.33,2850.15,3004.73,70700],["2007-01-04",3120.67,3304.24,3120.67,3284.91,32300],["2007-01-05",3217.28,3536.11,3188.3,3284.91,68200],["2007-01-08",3265.59,3323.56,3226.94,3265.59,41000],["2007-01-09",3053.04,3236.61,2946.76,3043.38,25500],["2007-01-10",3053.04,3236.61,3053.04,3139.99,44500],["2007-01-11",3188.3,3381.53,3188.3,3284.91,92100],["2007-01-12",3265.59,3381.53,3188.3,3236.61,42800],["2007-01-15",3265.59,3584.42,3236.61,3236.61,40800],["2007-01-16",3236.61,3333.22,3091.68,3275.25,49400],["2007-01-17",3091.68,3207.62,2995.07,3091.68,27200],["2007-01-18",3053.04,3091.68,2995.07,3091.68,35500],["2007-01-19",3053.04,3188.3,3043.38,3188.3,44200],["2007-01-22",3120.67,3429.84,3091.68,3120.67,69700],["2007-01-23",3188.3,3478.14,3139.99,3139.99,58700],["2007-01-24",3226.94,3381.53,3188.3,3294.57,133900],["2007-01-25",3275.25,3381.53,3207.62,3342.88,85200],["2007-01-26",3323.56,3652.05,3304.24,3652.05,118400],["2007-01-29",3845.28,3845.28,3845.28,3845.28,25400],["2007-01-30",4222.08,4222.08,4222.08,4222.08,43500],["2007-01-31",4637.52,4637.52,4637.52,4637.52,56900],["2007-02-01",5101.28,5101.28,5101.28,5101.28,101700],["2007-02-02",5603.68,5603.68,5603.68,5603.68,74100],["2007-02-05",6164.04,6164.04,6164.04,6164.04,21300],["2007-02-06",6183.37,6772.72,6183.37,6424.9,273700],["2007-02-07",6647.12,7149.52,6279.98,6763.06,218500],["2007-02-08",6531.18,6763.06,6328.29,6521.52,86700],["2007-02-09",6183.37,6569.83,5883.86,6231.67,44300],["2007-02-12",6144.72,6521.52,5796.91,6154.38,39600],["2007-02-13",6279.98,6753.39,6279.98,6666.44,55200],["2007-02-14",6560.16,7207.49,6560.16,7052.9,67700],["2007-02-15",7197.82,7806.5,7197.82,7806.5,86000],["2007-02-26",8444.16,8444.16,8444.16,8444.16,31400],["2007-02-27",9284.71,9284.71,9284.71,9284.71,12700],["2007-02-28",10212.21,10212.21,10212.21,10212.21,165200],["2007-03-01",10453.75,11226.67,10453.75,11110.74,145500],["2007-03-02",11062.43,11642.12,10618.0,11400.58,90700],["2007-03-05",11110.74,12163.84,11110.74,12163.84,83500],["2007-03-06",12559.96,13081.68,12559.96,12849.81,69800],["2007-03-07",12559.96,13912.57,11593.81,12463.35,46200],["2007-03-08",11564.83,12076.89,11303.97,11303.97,48800],["2007-03-09",10975.47,11497.2,10627.66,11014.12,71800],["2007-03-12",10975.47,12067.22,10675.97,11207.35,64000],["2007-03-13",11149.38,12076.89,10627.66,11207.35,81200],["2007-03-14",10820.89,11303.97,10279.85,10434.43,48400],["2007-03-15",9825.75,10241.2,9738.8,10144.58,78800],["2007-03-16",9854.74,10801.57,9854.74,10801.57,37500],["2007-03-19",10820.89,11642.12,10820.89,11110.74,47900],["2007-03-20",10956.15,11400.58,10105.94,10917.5,23000],["2007-03-21",10956.15,11400.58,10724.27,11014.12,56300],["2007-03-22",10956.15,11400.58,10337.81,10618.0,45600],["2007-03-23",10956.15,12047.9,10772.58,11980.27,112200],["2007-03-26",11700.09,12878.79,11110.74,11110.74,42800],["2007-03-27",10685.63,11400.58,10531.04,10531.04,12600],["2007-03-28",9951.35,11207.35,9622.86,11207.35,81600],["2007-03-29",10627.66,10946.49,10627.66,10946.49,16900],["2007-03-30",10888.52,11970.61,10869.2,10869.2,56800],["2007-04-02",10231.54,10820.89,10212.21,10212.21,44400],["2007-04-03",9719.48,10627.66,9275.05,9661.51,36700],["2007-04-04",9719.48,10337.81,9178.43,10337.81,26600],["2007-04-05",9806.43,10434.43,9564.89,9758.12,28700],["2007-04-06",9419.97,9671.17,9275.05,9468.28,39900],["2007-04-09",9419.97,9516.59,9419.97,9468.28,17900],["2007-04-10",9439.29,10337.81,9371.66,9410.31,21600],["2007-04-11",9313.69,9458.62,9178.43,9178.43,13200],["2007-04-12",8811.3,9371.66,8502.13,8695.36,22600],["2007-04-13",8019.05,8791.97,7932.1,7941.76,37300],["2007-04-16",7342.75,7729.21,7217.15,7217.15,26800],["2007-04-17",6782.38,8067.36,6676.1,6907.98,51100],["2007-04-18",6956.29,7458.68,6956.29,7458.68,13000],["2007-04-19",7439.36,8019.05,7439.36,7439.36,47900],["2007-04-20",7139.86,7342.75,7033.58,7101.21,23400],["2007-04-23",6695.43,7052.9,6569.83,6637.46,16700],["2007-04-24",6763.06,6956.29,6763.06,6859.67,21900],["2007-04-25",6869.33,7101.21,6183.37,7052.9,22600],["2007-05-02",6907.98,7052.9,6811.36,6956.29,5000],["2007-05-03",6888.66,6956.29,6618.13,6907.98,18600],["2007-05-04",6753.39,6859.67,6714.75,6714.75,16800],["2007-05-07",6753.39,7420.04,6579.49,7052.9,24700],["2007-05-08",7052.9,7342.75,7052.9,7149.52,30900],["2007-05-09",7120.53,7342.75,6907.98,6946.62,19800],["2007-05-10",6850.01,6956.29,6772.72,6850.01,17200],["2007-05-11",6850.01,7062.56,6763.06,7052.9,14700],["2007-05-14",6956.29,7149.52,6956.29,7101.21,38400],["2007-05-15",7072.22,7197.82,6956.29,7052.9,22100],["2007-05-16",6965.95,7101.21,6907.98,6907.98,27800],["2007-05-17",6965.95,7004.59,6956.29,6985.27,13400],["2007-05-18",6985.27,7226.81,6956.29,7226.81,42100],["2007-05-21",7342.75,7825.82,7342.75,7825.82,29600],["2007-05-22",8540.77,8540.77,8540.77,8540.77,8000],["2007-05-23",8540.77,9390.99,8212.28,8985.2,112700],["2007-05-24",8434.5,9168.77,8386.19,8434.5,30900],["2007-05-25",8434.5,8985.2,7593.95,8791.97,78000],["2007-05-28",8492.47,9081.82,8492.47,8589.08,37700],["2007-05-29",8299.24,8743.67,7970.74,8212.28,27000],["2007-05-30",7980.41,8192.96,7738.87,8067.36,40300],["2007-05-31",8019.05,8202.62,8019.05,8125.33,46300],["2007-06-01",8335.03,8890.7,8335.03,8501.73,48500],["2007-06-04",8312.8,8479.51,8223.9,8223.9,18400],["2007-06-05",8235.01,8668.43,8001.63,8168.33,20400],["2007-06-06",8235.01,8435.05,8168.33,8435.05,32500],["2007-06-07",8390.6,8557.3,8390.6,8390.6,19900],["2007-06-08",8423.94,8501.73,8357.26,8368.37,38400],["2007-06-11",8223.9,8335.03,8112.76,8312.8,6800],["2007-06-12",8223.9,8301.69,8223.9,8223.9,8100],["2007-06-13",8223.9,8323.92,8112.76,8246.12,22900],["2007-06-14",8335.03,8557.3,8335.03,8446.16,34400],["2007-06-15",8468.39,8557.3,8446.16,8490.62,22300],["2007-06-18",8501.73,8668.43,8446.16,8490.62,17200],["2007-06-19",8423.94,8557.3,8335.03,8390.6,6200],["2007-06-20",8390.6,8490.62,8335.03,8401.71,17500],["2007-06-21",8290.58,8390.6,8223.9,8223.9,15700],["2007-06-22",8279.46,8335.03,8190.56,8223.9,12900],["2007-06-25",8112.76,8279.46,8001.63,8046.08,24700],["2007-06-26",7990.52,8112.76,7890.5,7890.5,19300],["2007-06-27",7834.93,8112.76,7668.23,7679.34,14400],["2007-06-28",7490.41,7668.23,7401.51,7401.51,27900],["2007-06-29",7168.13,7334.83,6945.86,7056.99,32900],["2007-07-02",6890.29,7112.56,6801.39,6890.29,17000],["2007-07-03",6387.57,6949.44,6254.49,6343.21,19300],["2007-07-04",6387.57,7023.37,6328.42,7023.37,20200],["2007-07-05",6816.36,7112.08,6653.72,6653.72,40700],["2007-07-06",6772.0,6875.51,6668.5,6801.58,18400],["2007-07-09",6772.0,6919.86,6653.72,6919.86,16400],["2007-07-10",7023.37,7171.23,7023.37,7156.44,15700],["2007-07-11",7112.08,7540.88,7097.3,7481.73,37000],["2007-07-12",7333.87,7762.67,7126.87,7245.16,32200],["2007-07-13",7333.87,8058.39,7097.3,7688.74,39900],["2007-07-16",7659.17,7777.45,7540.88,7673.95,39600],["2007-07-17",7659.17,7807.03,7659.17,7703.52,31000],["2007-07-18",7688.74,7836.6,7688.74,7762.67,28600],["2007-07-19",7570.45,7762.67,7466.95,7511.31,17400],["2007-07-20",7481.73,7540.88,7393.02,7452.16,5200],["2007-07-23",7378.23,7481.73,7319.09,7393.02,4300],["2007-07-24",7200.8,7363.45,7126.87,7245.16,11100],["2007-07-25",7023.37,7052.94,6949.44,7038.15,14200],["2007-07-26",6890.29,6949.44,6816.36,6919.86,8600],["2007-07-27",6890.29,6993.79,6698.07,6949.44,13100],["2007-07-30",6594.57,6949.44,6180.56,6653.72,10700],["2007-07-31",6535.43,6653.72,6358.0,6358.0,11800],["2007-08-01",6949.44,7186.01,6653.72,6919.86,17000],["2007-08-02",6949.44,7097.3,6801.58,6845.93,5800],["2007-08-03",6624.14,6949.44,6624.14,6727.65,6200],["2007-08-06",6579.79,6653.72,6505.86,6594.57,7200],["2007-08-07",6609.36,6638.93,6505.86,6624.14,5600],["2007-08-08",6624.14,6698.07,6624.14,6683.29,9500],["2007-08-09",6712.86,6831.15,6712.86,6831.15,10300],["2007-08-10",6875.51,6875.51,6668.5,6712.86,6900],["2007-08-13",6801.58,6801.58,6579.79,6624.14,7600],["2007-08-14",6505.86,6712.86,6505.86,6653.72,12000],["2007-08-15",6801.58,6801.58,6579.79,6624.14,10900],["2007-08-16",6579.79,6653.72,6505.86,6579.79,17400],["2007-08-17",6505.86,6579.79,6505.86,6535.43,3900],["2007-08-20",6579.79,6579.79,6446.71,6550.21,6800],["2007-08-21",6505.86,6535.43,6210.13,6284.07,11300],["2007-08-22",6062.27,6210.13,6062.27,6091.85,11800],["2007-08-23",6062.27,6106.63,5929.2,5988.34,9000],["2007-08-24",6062.27,6062.27,5988.34,6047.49,20100],["2007-08-27",6062.27,6210.13,6062.27,6210.13,11900],["2007-08-28",6431.93,6431.93,6284.07,6328.42,1900],["2007-08-29",6372.78,6491.07,6358.0,6446.71,18200],["2007-08-30",6875.51,7052.94,6505.86,7052.94,70100],["2007-08-31",7659.17,7659.17,7171.23,7245.16,38700],["2007-09-04",7245.16,7393.02,7023.37,7097.3,11300],["2007-09-05",7112.08,7171.23,6668.5,6831.15,16700],["2007-09-06",6801.58,7393.02,6742.43,7097.3,35200],["2007-09-07",6905.08,7393.02,6905.08,7393.02,64500],["2007-09-10",7407.8,7452.16,7245.16,7319.09,19900],["2007-09-11",7319.09,7393.02,7245.16,7348.66,41000],["2007-09-12",7319.09,7540.88,7319.09,7437.38,61300],["2007-09-13",7688.74,7688.74,7245.16,7274.73,33900],["2007-09-14",7466.95,7984.46,7393.02,7940.1,116800],["2007-09-17",8585.73,8585.73,8485.9,8585.73,36800],["2007-09-18",9444.31,9444.31,8985.07,9164.77,159400],["2007-09-19",9184.74,9284.57,8985.07,9264.6,60200],["2007-09-20",9084.9,9284.57,8985.07,9104.87,77000],["2007-09-21",9124.84,9184.74,8985.07,9005.04,27400],["2007-09-24",9025.0,9025.0,8905.2,8965.1,58600],["2007-09-25",9184.74,9783.74,9005.04,9424.34,81800],["2007-09-26",9584.07,9624.01,9384.41,9444.31,56400],["2007-09-27",9444.31,9484.24,9344.47,9464.27,39200],["2007-09-28",9384.41,10362.78,9384.41,10362.78,87800],["2007-10-01",11121.52,11121.52,11121.52,11121.52,28400],["2007-10-02",12219.69,12219.69,12079.93,12079.93,170200],["2007-10-03",13437.67,13437.67,11980.09,12778.76,177600],["2007-10-04",12579.1,13737.17,12579.1,13737.17,146600],["2007-10-05",15015.05,15015.05,15015.05,15015.05,93700],["2007-10-08",16512.56,16512.56,15174.78,15174.78,163600],["2007-10-09",16572.46,16572.46,14196.41,14276.28,126900],["2007-10-10",14975.12,15693.92,14176.44,15574.12,212000],["2007-10-11",15773.79,16572.46,15274.62,16412.73,203000],["2007-10-12",16971.8,17171.47,16272.96,16971.8,165400],["2007-10-15",17071.63,18509.24,16672.29,18509.24,154300],["2007-10-16",19567.48,19687.28,18569.14,19687.28,186100],["2007-10-17",21464.33,21604.1,17690.6,18069.97,222100],["2007-10-18",18369.47,18369.47,18109.91,18109.91,39500],["2007-10-19",16372.79,19906.92,16312.89,19906.92,306600],["2007-10-22",20565.82,20565.82,18968.48,19866.99,184600],["2007-10-23",19767.15,19966.82,18968.48,19567.48,140200],["2007-10-24",19587.45,21164.83,18968.48,20965.16,204000],["2007-10-25",22023.4,22023.4,20965.16,22023.4,187400],["2007-10-26",24179.82,24179.82,20406.09,21863.67,266700],["2007-10-29",23960.18,25277.99,22961.84,23560.85,227300],["2007-10-30",22961.84,23161.51,21843.7,22362.84,203600],["2007-10-31",22063.34,22362.84,20306.26,20465.99,135100],["2007-11-01",20965.16,22742.21,19567.48,22742.21,128300],["2007-11-02",24159.85,24159.85,20765.49,21065.0,169600],["2007-11-05",21164.83,21164.83,19567.48,19966.82,103100],["2007-11-06",18569.14,20066.65,18169.81,19966.82,178700],["2007-11-07",19367.82,20945.19,19367.82,19966.82,203800],["2007-11-08",19966.82,20166.49,19168.15,19307.91,78400],["2007-11-09",18868.64,19168.15,18169.81,18968.48,129300],["2007-11-12",18968.48,19068.31,17371.13,17590.77,116000],["2007-11-13",17570.8,17570.8,16053.32,16053.32,150900],["2007-11-14",14875.28,17850.34,14875.28,17850.34,59900],["2007-11-15",18768.81,19387.78,17031.7,17770.47,120700],["2007-11-16",17171.47,17770.47,16991.76,17650.67,78100],["2007-11-19",17570.8,18169.81,17391.1,17770.47,102000],["2007-11-20",17970.14,18169.81,17291.27,17550.83,79800],["2007-11-21",17271.3,17311.23,16173.12,17211.4,82200],["2007-11-22",16752.16,17670.64,16692.26,17071.63,68100],["2007-11-23",16971.8,17351.17,16971.8,17151.5,67600],["2007-11-26",17171.47,17570.8,17091.6,17371.13,72700],["2007-11-27",17790.44,17970.14,17171.47,17470.97,101500],["2007-11-28",17770.47,18269.64,17470.97,17650.67,37100],["2007-11-29",17810.4,17970.14,17570.8,17970.14,93800],["2007-11-30",18050.01,18209.74,17770.47,18050.01,54600],["2007-12-03",17770.47,19367.82,17770.47,19367.82,113600],["2007-12-04",19567.48,20366.16,19367.82,19966.82,252000],["2007-12-05",19966.82,19966.82,18369.47,19567.48,120700],["2007-12-06",19068.31,19547.52,18868.64,19168.15,93600],["2007-12-07",19168.15,19467.65,18968.48,19168.15,103600],["2007-12-10",19267.98,19367.82,18589.11,18768.81,58600],["2007-12-11",18509.24,18509.24,17970.14,18169.81,84200],["2007-12-12",17970.14,19168.15,17970.14,18369.47,85400],["2007-12-13",18369.47,18569.14,18089.94,18129.87,37900],["2007-12-14",18050.01,18169.81,17970.14,18149.84,67700],["2007-12-17",18569.14,18569.14,17570.8,17590.77,49200],["2007-12-18",17091.6,18169.81,16672.29,17770.47,83700],["2007-12-19",17570.8,18668.98,17570.8,17970.14,108300],["2007-12-20",18069.97,18069.97,17091.6,17151.5,57800],["2007-12-21",16772.13,17950.17,16772.13,17550.83,63800],["2007-12-24",18569.14,18569.14,17470.97,17490.93,44000],["2007-12-25",17411.07,17411.07,16971.8,17371.13,78700],["2007-12-26",16372.79,17750.5,16372.79,17371.13,103800],["2007-12-27",17371.13,17570.8,17011.73,17231.37,77300],["2007-12-28",17231.37,17570.8,17171.47,17490.93,60200],["2008-01-02",17970.14,17970.14,17211.4,17271.3,32900],["2008-01-03",16971.8,17171.47,16672.29,16971.8,77400],["2008-01-04",16732.2,16772.13,16552.49,16552.49,78500],["2008-01-07",16632.36,16632.36,15374.45,15733.85,78300],["2008-01-08",15374.45,16772.13,14975.12,15773.79,73600],["2008-01-09",15973.46,16372.79,15274.62,15474.29,49300],["2008-01-10",15574.12,15574.12,14376.11,15074.95,92400],["2008-01-11",15174.78,15554.15,14775.45,14975.12,77500],["2008-01-14",14475.94,14975.12,13677.27,13956.81,164400],["2008-01-15",13777.11,13777.11,12599.06,12958.47,178100],["2008-01-16",13577.44,13976.77,13377.77,13976.77,78800],["2008-01-17",15234.68,15234.68,13577.44,14775.45,218700],["2008-01-18",14615.71,15673.95,13976.77,14975.12,131500],["2008-01-21",14575.78,14975.12,14475.94,14775.45,127500],["2008-01-22",14675.61,14755.48,13876.94,14475.94,107000],["2008-01-23",14376.11,14695.58,13777.11,14336.18,127400],["2008-01-24",13976.77,14875.28,13896.91,14076.61,134100],["2008-01-25",14376.11,14535.85,13876.94,14116.54,122500],["2008-01-28",14376.11,14475.94,14076.61,14336.18,104400],["2008-01-29",13976.77,15074.95,13976.77,14815.38,164600],["2008-01-30",14975.12,16093.26,14935.18,16093.26,120700],["2008-01-31",16971.8,17550.83,14795.41,16173.12,196800],["2008-02-01",15973.46,16572.46,15973.46,16472.63,150000],["2008-02-12",16372.79,16572.46,15174.78,15174.78,96900],["2008-02-13",15474.29,15574.12,14735.51,14895.25,103800],["2008-02-14",14975.12,15574.12,14975.12,15054.98,90500],["2008-02-15",15154.82,15154.82,14495.91,14695.58,56800],["2008-02-18",14376.11,14376.11,13357.8,13996.74,146000],["2008-02-19",13976.77,14475.94,13377.77,13777.11,103500],["2008-02-20",13936.84,14156.48,13178.1,13377.77,67500],["2008-02-21",12998.4,13537.5,12199.73,12199.73,182000],["2008-02-22",11800.39,12978.43,11081.59,12379.43,245200],["2008-02-25",11980.09,12978.43,11980.09,12978.43,111700],["2008-02-26",12978.43,13377.77,11980.09,11980.09,140000],["2008-02-27",11780.42,12878.6,11580.76,12259.63,124100],["2008-02-28",12219.69,12778.76,11980.09,12279.59,88900],["2008-02-29",12039.99,12279.59,11780.42,11880.26,91400],["2008-03-03",12579.1,12579.1,10762.12,10981.75,128800],["2008-03-04",10382.75,10602.38,10043.31,10043.31,47700],["2008-03-05",9104.87,9903.54,9104.87,9324.5,238900],["2008-03-06",9983.41,10143.14,9983.41,10143.14,15000],["2008-03-07",11141.49,11141.49,11141.49,11141.49,24600],["2008-03-10",12239.66,12239.66,11141.49,11780.42,319400],["2008-03-11",11760.46,11760.46,10802.05,10841.98,169000],["2008-03-12",10183.08,12020.03,10003.38,11680.59,176700],["2008-03-13",12000.06,12379.43,11081.59,11680.59,107200],["2008-03-14",11780.42,11780.42,11361.12,11580.76,119900],["2008-03-17",11281.25,11540.82,10482.58,10582.41,139000],["2008-03-18",9683.91,9883.58,9604.04,9604.04,255800],["2008-03-19",9184.74,10382.75,9184.74,9663.94,133700],["2008-03-20",9983.41,10282.91,9584.07,9763.78,137400],["2008-03-21",9584.07,9783.74,8985.07,9144.8,122600],["2008-03-24",8985.07,8985.07,8226.33,8226.33,78300],["2008-03-25",7487.56,7687.23,7427.66,7427.66,45800],["2008-03-26",6988.39,8166.43,6688.88,7687.23,165000],["2008-03-27",7687.23,7687.23,7547.46,7687.23,8500],["2008-03-28",7787.06,7787.06,7787.06,7787.06,600],["2008-03-31",7926.83,7926.83,7926.83,7926.83,1100],["2008-04-01",8066.6,8066.6,8066.6,8066.6,600],["2008-04-02",8226.33,8226.33,8226.33,8226.33,5900],["2008-04-03",8386.06,8386.06,8386.06,8386.06,700],["2008-04-04",8545.8,8545.8,8545.8,8545.8,100],["2008-04-07",8785.4,8785.4,8785.4,8785.4,7100],["2008-04-08",9044.97,9044.97,8525.83,8785.4,275900],["2008-04-09",8585.73,9044.97,8545.8,8545.8,41600],["2008-04-10",8346.13,8346.13,8346.13,8346.13,3000],["2008-04-11",8106.53,8106.53,8106.53,8106.53,11200],["2008-04-16",7866.93,7886.89,7866.93,7866.93,68700],["2008-04-17",7647.29,8086.56,7647.29,8046.63,195500],["2008-04-18",8046.63,8046.63,7607.36,7787.06,82400],["2008-04-21",7487.56,7627.33,7487.56,7487.56,33300],["2008-04-22",7287.89,7287.89,7287.89,7287.89,29100],["2008-04-23",7088.22,7088.22,7088.22,7088.22,7500],["2008-04-24",6888.55,7148.12,6888.55,6888.55,116400],["2008-04-25",6748.79,6888.55,6708.85,6708.85,74900],["2008-04-28",6688.88,6908.52,6549.12,6569.08,78400],["2008-04-29",6509.18,6688.88,6429.32,6429.32,33800],["2008-05-05",6289.55,6289.55,6289.55,6289.55,26100],["2008-05-06",6109.85,6109.85,6109.85,6109.85,1800],["2008-05-07",5930.15,5930.15,5930.15,5930.15,300],["2008-05-08",5770.41,5770.41,5770.41,5770.41,1400],["2008-05-09",5610.68,5610.68,5610.68,5610.68,500],["2008-05-12",5450.94,5450.94,5450.94,5450.94,100],["2008-05-13",5291.21,5291.21,5291.21,5291.21,100],["2008-05-14",5151.44,5151.44,5151.44,5151.44,200],["2008-05-15",5011.67,5011.67,5011.67,5011.67,300],["2008-05-16",4871.9,4971.74,4871.9,4871.9,73100],["2008-05-19",4732.14,4732.14,4732.14,4732.14,2800],["2008-05-20",4592.37,4592.37,4592.37,4592.37,1500],["2008-05-21",4472.57,4472.57,4472.57,4472.57,1000],["2008-05-22",4352.77,4352.77,4352.77,4352.77,100],["2008-05-23",4232.97,4232.97,4232.97,4232.97,600],["2008-05-26",4113.16,4113.16,4113.16,4113.16,200],["2008-05-28",3993.36,3993.36,3993.36,3993.36,800],["2008-05-29",3873.56,3873.56,3873.56,3873.56,3800],["2008-05-30",3773.73,3773.73,3773.73,3773.73,1700],["2008-06-02",3673.89,3673.89,3673.89,3673.89,1600],["2008-06-03",3574.06,3574.06,3574.06,3574.06,2400],["2008-06-04",3487.94,3487.94,3487.94,3487.94,3100],["2008-06-05",3401.82,3401.82,3401.82,3401.82,100],["2008-06-06",3315.69,3315.69,3315.69,3315.69,400],["2008-06-09",3229.57,3229.57,3229.57,3229.57,700],["2008-06-10",3143.45,3272.63,3143.45,3186.51,109300],["2008-06-11",3078.86,3251.1,3078.86,3229.57,124200],["2008-06-12",3294.16,3294.16,3208.04,3294.16,57400],["2008-06-13",3380.29,3380.29,3380.29,3380.29,86800],["2008-06-16",3466.41,3466.41,3466.41,3466.41,19100],["2008-06-17",3552.53,3552.53,3552.53,3552.53,3100],["2008-06-18",3638.65,3638.65,3466.41,3466.41,100900],["2008-06-19",3444.88,3444.88,3444.88,3444.88,4500],["2008-06-20",3315.69,3315.69,3315.69,3315.69,17200],["2008-06-23",3186.51,3444.88,3186.51,3444.88,110400],["2008-06-24",3466.41,3466.41,3208.04,3466.41,138100],["2008-06-25",3574.06,3574.06,3531.0,3574.06,75000],["2008-06-26",3487.94,3703.24,3444.88,3617.12,114700],["2008-06-27",3444.88,3617.12,3444.88,3552.53,72800],["2008-06-30",3552.53,3638.65,3380.29,3638.65,159800],["2008-07-01",3660.18,3703.24,3660.18,3703.24,16100],["2008-07-02",3832.43,3832.43,3638.65,3832.43,168000],["2008-07-03",3983.14,3983.14,3961.61,3983.14,55600],["2008-07-04",4133.85,4133.85,4133.85,4133.85,36100],["2008-07-07",4284.57,4284.57,3983.14,4026.2,352700],["2008-07-08",4047.73,4349.16,4047.73,4327.63,218800],["2008-07-09",4306.1,4327.63,4306.1,4327.63,33900],["2008-07-10",4499.87,4499.87,4499.87,4499.87,33400],["2008-07-11",4672.12,4672.12,4672.12,4672.12,50500],["2008-07-14",4844.36,4844.36,4844.36,4844.36,52000],["2008-07-15",5038.13,5038.13,5038.13,5038.13,9700],["2008-07-16",5231.91,5231.91,4844.36,5231.91,263500],["2008-07-17",5361.09,5361.09,5361.09,5361.09,18700],["2008-07-18",5554.87,5554.87,5167.32,5210.38,322200],["2008-07-21",5231.91,5231.91,5231.91,5231.91,26800],["2008-07-22",5038.13,5038.13,5038.13,5038.13,100],["2008-07-23",4844.36,4844.36,4844.36,4844.36,300],["2008-07-24",4650.59,4844.36,4650.59,4650.59,297100],["2008-07-25",4478.34,4478.34,4478.34,4478.34,8700],["2008-07-28",4306.1,4650.59,4306.1,4650.59,216600],["2008-07-29",4650.59,4650.59,4521.4,4607.52,83300],["2008-07-30",4779.77,4779.77,4456.81,4521.4,124800],["2008-07-31",4542.93,4564.46,4370.69,4392.22,73500],["2008-08-01",4241.51,4435.28,4241.51,4263.04,131400],["2008-08-04",4133.85,4155.38,4133.85,4133.85,21000],["2008-08-05",3983.14,3983.14,3983.14,3983.14,14400],["2008-08-06",3832.43,4133.85,3832.43,4069.26,141300],["2008-08-07",4155.38,4155.38,3983.14,4155.38,101200],["2008-08-08",4004.67,4284.57,4004.67,4284.57,70100],["2008-08-11",4413.75,4413.75,4413.75,4413.75,8300],["2008-08-12",4585.99,4585.99,4413.75,4585.99,178000],["2008-08-13",4758.24,4758.24,4650.59,4758.24,208300],["2008-08-14",4908.95,4908.95,4908.95,4908.95,31300],["2008-08-15",5102.73,5102.73,5102.73,5102.73,5200],["2008-08-18",5447.21,5447.21,5447.21,5447.21,48300],["2008-08-19",5813.23,5813.23,5597.93,5813.23,404900],["2008-08-20",6200.78,6200.78,5597.93,6200.78,366400],["2008-08-21",6114.66,6523.74,6114.66,6523.74,111900],["2008-08-22",6954.35,6954.35,6954.35,6954.35,24300],["2008-08-25",7428.02,7428.02,7428.02,7428.02,5500],["2008-08-26",7944.75,7944.75,7944.75,7944.75,1400],["2008-08-27",8483.01,8483.01,8483.01,8483.01,79200],["2008-08-28",9064.33,9064.33,7966.28,8827.5,791100],["2008-08-29",9473.41,9473.41,8267.71,9473.41,312200],["2008-09-03",9581.07,9581.07,9581.07,9581.07,14000],["2008-09-04",10248.51,10248.51,9581.07,10248.51,217300],["2008-09-05",10937.49,10937.49,9516.48,9904.02,311000],["2008-09-08",9494.94,9494.94,9494.94,9494.94,25500],["2008-09-09",8849.03,9904.02,8849.03,8849.03,311200],["2008-09-10",8504.54,9150.46,8396.89,8396.89,160500],["2008-09-11",8095.46,8461.48,7923.22,7923.22,33100],["2008-09-12",7449.55,7449.55,7449.55,7449.55,9800],["2008-09-15",6932.82,7966.28,6932.82,7320.37,265000],["2008-09-16",7320.37,7320.37,6868.23,6868.23,80500],["2008-09-17",6416.09,6416.09,6416.09,6416.09,49100],["2008-09-18",5985.48,5985.48,5985.48,5985.48,2800],["2008-09-19",5705.58,6394.55,5576.4,6394.55,117400],["2008-09-22",6631.39,6631.39,6631.39,6631.39,8000],["2008-09-23",6179.25,6889.76,6179.25,6459.15,253300],["2008-09-24",6028.54,6459.15,6028.54,6243.84,160800],["2008-09-25",6136.19,6695.98,5856.29,6695.98,156500],["2008-09-26",6975.88,6975.88,6695.98,6975.88,218700],["2008-09-29",7320.37,7428.02,6674.45,7298.83,211600],["2008-09-30",6717.51,6717.51,6717.51,6717.51,2600],["2008-10-01",6932.82,7169.65,6351.49,6782.1,168500],["2008-10-02",6889.76,7212.71,6760.57,7212.71,190800],["2008-10-03",7212.71,7320.37,6782.1,7062.0,100100],["2008-10-06",6889.76,6889.76,6588.33,6588.33,65800],["2008-10-07",6179.25,6179.25,6179.25,6179.25,25600],["2008-10-08",5748.64,5899.35,5748.64,5748.64,202900],["2008-10-09",5361.09,6028.54,5361.09,5748.64,206000],["2008-10-10",5382.62,5382.62,5188.85,5188.85,38300],["2008-10-13",4952.01,5425.68,4844.36,4930.48,112700],["2008-10-14",5339.56,5339.56,5339.56,5339.56,500],["2008-10-15",5597.93,5705.58,5167.32,5705.58,188600],["2008-10-16",5253.44,5856.29,5253.44,5684.05,169900],["2008-10-17",5813.23,6071.6,5727.11,6007.01,148500],["2008-10-20",6028.54,6028.54,5705.58,5856.29,53700],["2008-10-21",6222.31,6222.31,5834.76,6093.13,106600],["2008-10-22",6028.54,6028.54,5727.11,5985.48,161300],["2008-10-23",5468.74,5705.58,5447.21,5447.21,127700],["2008-10-24",5188.85,5382.62,5145.79,5145.79,107100],["2008-10-27",4822.83,4844.36,4822.83,4822.83,150400],["2008-10-28",4499.87,4952.01,4499.87,4822.83,172800],["2008-10-29",4908.95,4908.95,4629.05,4908.95,125200],["2008-10-30",4995.07,5188.85,4801.3,5188.85,127000],["2008-10-31",5188.85,5425.68,5188.85,5425.68,64400],["2008-11-03",5425.68,5791.7,5167.32,5619.46,196600],["2008-11-04",5813.23,5899.35,5511.8,5899.35,89400],["2008-11-05",6265.37,6265.37,6265.37,6265.37,13700],["2008-11-06",6695.98,6695.98,5834.76,6609.86,506400],["2008-11-07",6136.19,6459.15,6136.19,6136.19,189500],["2008-11-10",6652.92,6652.92,6222.31,6243.84,233800],["2008-11-11",6222.31,6222.31,6028.54,6028.54,91600],["2008-11-12",5662.52,5813.23,5662.52,5813.23,200800],["2008-11-13",5662.52,5920.88,5339.56,5813.23,100100],["2008-11-14",6114.66,6114.66,5813.23,6071.6,132800],["2008-11-17",5920.88,6028.54,5834.76,6028.54,68000],["2008-11-18",5705.58,5985.48,5619.46,5791.7,63400],["2008-11-19",5813.23,5920.88,5705.58,5748.64,61800],["2008-11-20",5597.93,5597.93,5382.62,5425.68,139500],["2008-11-21",5059.66,5425.68,5038.13,5382.62,117100],["2008-11-24",5490.27,5576.4,5231.91,5274.97,64800],["2008-11-25",5597.93,5597.93,5274.97,5447.21,59700],["2008-11-26",5404.15,5404.15,5059.66,5102.73,44200],["2008-11-27",4952.01,5145.79,4801.3,4844.36,89800],["2008-11-28",4930.48,5210.38,4930.48,5210.38,64700],["2008-12-01",5533.34,5533.34,5059.66,5318.03,68100],["2008-12-02",5167.32,5274.97,4973.54,5124.26,23500],["2008-12-03",5425.68,5425.68,5145.79,5188.85,40300],["2008-12-04",5511.8,5511.8,5188.85,5274.97,47500],["2008-12-05",5188.85,5188.85,4887.42,5038.13,43800],["2008-12-08",4629.05,4844.36,4629.05,4629.05,67800],["2008-12-09",4887.42,4952.01,4521.4,4693.65,53600],["2008-12-10",4478.34,4521.4,4392.22,4413.75,45200],["2008-12-11",4306.1,4629.05,4306.1,4564.46,46800],["2008-12-12",4715.18,4779.77,4715.18,4779.77,40400],["2008-12-15",5102.73,5102.73,5059.66,5102.73,171900],["2008-12-16",5447.21,5447.21,4779.77,4779.77,139600],["2008-12-17",4887.42,5167.32,4865.89,5167.32,93900],["2008-12-18",5081.19,5274.97,5059.66,5253.44,62500],["2008-12-19",5124.26,5425.68,5124.26,5296.5,105600],["2008-12-22",5339.56,5684.05,5339.56,5684.05,222800],["2008-12-23",5813.23,5813.23,5296.5,5339.56,110000],["2008-12-24",5167.32,5468.74,5059.66,5447.21,86400],["2008-12-25",5274.97,5490.27,5231.91,5274.97,46200],["2008-12-26",5318.03,5447.21,5124.26,5339.56,83900],["2008-12-29",5296.5,5361.09,5210.38,5296.5,39600],["2008-12-30",5274.97,5425.68,5274.97,5339.56,52100],["2008-12-31",5490.27,5490.27,5231.91,5274.97,47200],["2009-01-02",5210.38,5253.44,5145.79,5188.85,50000],["2009-01-05",5318.03,5318.03,5059.66,5167.32,32700],["2009-01-06",5167.32,5490.27,5167.32,5490.27,68700],["2009-01-07",5748.64,5748.64,5490.27,5662.52,240700],["2009-01-08",5511.8,5748.64,5447.21,5490.27,119800],["2009-01-09",5425.68,5597.93,5382.62,5576.4,68600],["2009-01-12",5490.27,5554.87,5447.21,5468.74,57300],["2009-01-13",5382.62,5382.62,5274.97,5339.56,58000],["2009-01-14",5296.5,5597.93,5296.5,5382.62,74400],["2009-01-15",5404.15,5404.15,5274.97,5296.5,34100],["2009-01-16",5274.97,5382.62,5274.97,5361.09,35200],["2009-01-19",5274.97,5274.97,5188.85,5210.38,18100],["2009-01-20",5059.66,5167.32,4952.01,5016.6,70800],["2009-01-21",5145.79,5145.79,4973.54,4973.54,10700],["2009-01-22",5167.32,5167.32,5038.13,5145.79,21400],["2009-01-23",4952.01,5167.32,4952.01,5124.26,37500],["2009-02-02",5145.79,5145.79,4952.01,4973.54,15500],["2009-02-03",4952.01,4952.01,4693.65,4736.71,55500],["2009-02-04",4736.71,4844.36,4650.59,4758.24,61000],["2009-02-05",4629.05,4672.12,4435.28,4435.28,94200],["2009-02-06",4306.1,4650.59,4306.1,4585.99,50400],["2009-02-09",4629.05,4779.77,4564.46,4758.24,78000],["2009-02-10",4650.59,4650.59,4456.81,4478.34,36900],["2009-02-11",4370.69,4499.87,4349.16,4435.28,33900],["2009-02-12",4521.4,4542.93,4413.75,4478.34,30700],["2009-02-13",4478.34,4478.34,4413.75,4435.28,14800],["2009-02-16",4392.22,4456.81,4306.1,4370.69,41900],["2009-02-17",4306.1,4306.1,4155.38,4198.44,54300],["2009-02-18",3961.61,4069.26,3940.08,4069.26,75400],["2009-02-19",4026.2,4155.38,3940.08,4026.2,32300],["2009-02-20",4047.73,4047.73,3875.49,3961.61,46400],["2009-02-23",3853.96,3875.49,3681.71,3703.24,63700],["2009-02-24",3552.53,3552.53,3466.41,3509.47,81600],["2009-02-25",3638.65,3724.77,3638.65,3724.77,109400],["2009-02-26",3983.14,3983.14,3617.12,3853.96,69500],["2009-02-27",3681.71,3940.08,3660.18,3897.02,76800],["2009-03-02",3767.84,3875.49,3660.18,3832.43,67800],["2009-03-03",3746.3,3789.37,3660.18,3767.84,74600],["2009-03-04",3703.24,3810.9,3703.24,3810.9,41100],["2009-03-05",3897.02,4004.67,3875.49,3918.55,90000],["2009-03-06",3918.55,3918.55,3767.84,3897.02,92300],["2009-03-09",3853.96,3940.08,3853.96,3897.02,50400],["2009-03-10",3897.02,4155.38,3853.96,4112.32,131400],["2009-03-11",4306.1,4306.1,4155.38,4306.1,180800],["2009-03-12",4306.1,4306.1,4026.2,4090.79,129500],["2009-03-13",4263.04,4263.04,4112.32,4155.38,69000],["2009-03-16",4004.67,4241.51,4004.67,4219.98,63700],["2009-03-17",4176.91,4478.34,4176.91,4478.34,151900],["2009-03-18",4736.71,4758.24,4736.71,4758.24,49000],["2009-03-19",5081.19,5081.19,4521.4,4650.59,318400],["2009-03-20",4822.83,5059.66,4693.65,4758.24,179700],["2009-03-23",4672.12,4758.24,4521.4,4521.4,135700],["2009-03-24",4822.83,4887.42,4822.83,4887.42,195900],["2009-03-25",4887.42,5102.73,4736.71,4995.07,132900],["2009-03-26",5231.91,5231.91,4973.54,5081.19,112300],["2009-03-27",5231.91,5274.97,4930.48,4952.01,128100],["2009-03-30",4865.89,4995.07,4779.77,4865.89,73900],["2009-03-31",4629.05,4952.01,4629.05,4952.01,87400],["2009-04-01",5102.73,5124.26,4952.01,5124.26,158400],["2009-04-02",5274.97,5361.09,5167.32,5274.97,132600],["2009-04-03",5597.93,5662.52,5597.93,5662.52,209000],["2009-04-07",5813.23,6050.07,5619.46,6050.07,212000],["2009-04-08",5985.48,6243.84,5597.93,5662.52,314000],["2009-04-09",5877.82,6093.13,5554.87,5705.58,223300],["2009-04-10",6028.54,6114.66,6028.54,6114.66,190300],["2009-04-13",6459.15,6523.74,6459.15,6523.74,245600],["2009-04-14",6889.76,6889.76,6157.72,6416.09,260300],["2009-04-15",6136.19,6243.84,6050.07,6050.07,281200],["2009-04-16",6093.13,6243.84,5705.58,5813.23,189600],["2009-04-17",5920.88,5920.88,5447.21,5447.21,252100],["2009-04-20",5145.79,5167.32,5145.79,5145.79,82400],["2009-04-21",4801.3,4995.07,4801.3,4952.01,249400],["2009-04-22",5167.32,5167.32,4952.01,5167.32,137200],["2009-04-23",5382.62,5490.27,5059.66,5167.32,123500],["2009-04-24",5382.62,5382.62,4930.48,5059.66,173600],["2009-04-27",4973.54,5124.26,4908.95,4995.07,95800],["2009-04-28",5167.32,5339.56,5081.19,5339.56,199800],["2009-04-29",5382.62,5597.93,5274.97,5597.93,207700],["2009-05-04",5877.82,5877.82,5877.82,5877.82,19600],["2009-05-05",6286.9,6286.9,6114.66,6265.37,366400],["2009-05-06",6050.07,6243.84,5834.76,5856.29,220400],["2009-05-07",6351.49,6351.49,5985.48,6351.49,339400],["2009-05-08",6351.49,6351.49,5963.94,6222.31,202800],["2009-05-11",6200.78,6329.96,5813.23,5942.41,221100],["2009-05-12",5640.99,6071.6,5640.99,5942.41,211700],["2009-05-13",6351.49,6351.49,5856.29,5985.48,227900],["2009-05-14",5834.76,6028.54,5705.58,5942.41,153800],["2009-05-15",6136.19,6265.37,6136.19,6265.37,304200],["2009-05-18",6243.84,6373.02,6222.31,6308.43,268600],["2009-05-19",6674.45,6739.04,6416.09,6502.21,226500],["2009-05-20",6351.49,6502.21,6200.78,6373.02,209600],["2009-05-21",6351.49,6803.63,6243.84,6803.63,338400],["2009-05-22",7126.59,7126.59,6437.62,7126.59,846700],["2009-05-25",7535.81,7535.81,7445.56,7535.81,205200],["2009-05-26",8032.18,8032.18,7219.94,7219.94,263200],["2009-05-27",7332.75,7783.99,6971.75,6971.75,494000],["2009-05-28",6520.5,6655.88,6520.5,6520.5,325400],["2009-05-29",6881.5,6926.63,6452.82,6768.69,128300],["2009-06-01",7062.0,7129.69,6971.75,7129.69,157800],["2009-06-02",7558.37,7558.37,7129.69,7219.94,234700],["2009-06-03",7400.43,7400.43,6994.31,7084.56,150500],["2009-06-04",6994.31,7558.37,6994.31,7558.37,274200],["2009-06-05",7783.99,7783.99,7783.99,7783.99,360200],["2009-06-08",8280.36,8325.49,8122.43,8325.49,302100],["2009-06-09",8325.49,8844.42,7783.99,7896.8,306500],["2009-06-10",7829.12,7829.12,7513.25,7513.25,373200],["2009-06-11",7513.25,7896.8,7197.37,7716.31,273100],["2009-06-12",7896.8,8167.55,7219.94,7445.56,260400],["2009-06-15",7558.37,7558.37,7174.81,7174.81,230200],["2009-06-16",6881.5,6881.5,6678.44,6678.44,222700],["2009-06-17",6543.07,6994.31,6227.19,6994.31,128900],["2009-06-18",7062.0,7129.69,6791.25,7129.69,181400],["2009-06-19",7377.87,7445.56,6768.69,6994.31,93700],["2009-06-22",6836.38,6836.38,6610.75,6633.32,107100],["2009-06-23",6182.07,6317.44,6182.07,6182.07,148400],["2009-06-24",6204.63,6633.32,6204.63,6633.32,39000],["2009-06-25",7062.0,7062.0,6317.44,6543.07,61100],["2009-06-26",6701.0,6701.0,6475.38,6588.19,40800],["2009-06-29",6588.19,6588.19,6317.44,6430.26,36100],["2009-06-30",6407.69,6430.26,5979.01,6136.95,77200],["2009-07-01",5798.51,5798.51,5730.82,5730.82,136200],["2009-07-02",5775.95,6114.38,5640.57,6069.26,112000],["2009-07-03",5730.82,6024.13,5640.57,5979.01,59600],["2009-07-06",6091.82,6317.44,6091.82,6317.44,111700],["2009-07-07",6272.32,6317.44,6091.82,6159.51,34600],["2009-07-08",6182.07,6204.63,6001.57,6091.82,35200],["2009-07-09",6204.63,6565.63,6204.63,6430.26,172600],["2009-07-10",6430.26,6430.26,6204.63,6204.63,35300],["2009-07-13",6249.76,6317.44,6046.7,6069.26,65700],["2009-07-14",6317.44,6430.26,5979.01,6091.82,61700],["2009-07-15",6114.38,6204.63,6091.82,6114.38,29100],["2009-07-16",6430.26,6430.26,6159.51,6204.63,24400],["2009-07-17",6091.82,6204.63,5979.01,6069.26,24400],["2009-07-20",5911.32,5911.32,5663.14,5775.95,82500],["2009-07-21",6069.26,6069.26,5640.57,5866.2,49800],["2009-07-22",5866.2,5979.01,5798.51,5821.07,24300],["2009-07-23",5866.2,6272.32,5730.82,6204.63,91100],["2009-07-24",6227.19,6452.82,6227.19,6452.82,108000],["2009-07-27",6904.06,6904.06,6340.01,6565.63,87000],["2009-07-28",6317.44,6543.07,6182.07,6227.19,72200],["2009-07-29",6091.82,6317.44,6091.82,6159.51,59400],["2009-07-30",6069.26,6136.95,5753.39,6046.7,58800],["2009-07-31",6272.32,6407.69,6204.63,6407.69,122100],["2009-08-03",6430.26,6430.26,6227.19,6317.44,57100],["2009-08-04",6543.07,6588.19,6317.44,6362.57,45500],["2009-08-05",6430.26,6452.82,6227.19,6430.26,76800],["2009-08-06",6407.69,6588.19,6362.57,6475.38,110100],["2009-08-07",6430.26,6520.5,6430.26,6475.38,64300],["2009-08-10",6633.32,6904.06,6565.63,6904.06,298000],["2009-08-11",7219.94,7287.62,6949.19,7287.62,306800],["2009-08-12",7671.18,7716.31,7445.56,7626.06,534100],["2009-08-13",7693.74,7693.74,7174.81,7174.81,149500],["2009-08-14",7062.0,7107.12,6813.81,7084.56,150300],["2009-08-17",6768.69,7355.31,6768.69,7107.12,109000],["2009-08-18",7107.12,7174.81,6971.75,7062.0,131700],["2009-08-19",7219.94,7332.75,7039.44,7197.37,185000],["2009-08-20",7400.43,7558.37,7107.12,7219.94,130400],["2009-08-21",7332.75,7693.74,7219.94,7400.43,511400],["2009-08-24",7783.99,7851.68,7580.93,7671.18,233100],["2009-08-25",7671.18,7671.18,7377.87,7468.12,94200],["2009-08-26",7242.5,7535.81,7242.5,7423.0,112500],["2009-08-27",7445.56,7513.25,7332.75,7513.25,184500],["2009-08-28",7513.25,7896.8,7513.25,7874.24,345100],["2009-08-31",8212.68,8302.93,7851.68,8302.93,403700],["2009-09-01",8821.86,8821.86,7896.8,8122.43,221300],["2009-09-03",7829.12,8122.43,7738.87,7829.12,175800],["2009-09-04",7806.56,7874.24,7287.62,7445.56,197500],["2009-09-07",7445.56,7535.81,7062.0,7400.43,135400],["2009-09-08",7513.25,7648.62,7445.56,7648.62,144000],["2009-09-09",7761.43,7896.8,7558.37,7580.93,92100],["2009-09-10",7648.62,7716.31,7490.68,7716.31,160500],["2009-09-11",7874.24,7896.8,7626.06,7671.18,196600],["2009-09-14",7851.68,8077.3,7693.74,8009.62,294500],["2009-09-15",8235.24,8460.86,8235.24,8460.86,791900],["2009-09-16",9024.92,9024.92,8573.67,8686.49,372700],["2009-09-17",8912.11,8912.11,8302.93,8438.3,209800],["2009-09-18",8415.74,8641.36,8009.62,8505.99,227300],["2009-09-21",8573.67,9024.92,8573.67,9024.92,610400],["2009-09-22",9566.41,9566.41,9024.92,9566.41,552700],["2009-09-23",10040.22,10085.35,9476.17,9972.54,676400],["2009-09-24",9476.17,9792.04,9363.35,9385.92,284100],["2009-09-25",9047.48,9701.79,8979.8,9679.23,439000],["2009-09-28",9701.79,9814.6,9363.35,9521.29,363900],["2009-09-29",9701.79,10153.03,9453.6,9927.41,420200],["2009-09-30",9746.91,10265.85,9701.79,10220.72,521300],["2009-10-01",10378.66,10378.66,9611.54,9656.66,269400],["2009-10-02",9295.67,9701.79,9295.67,9701.79,387200],["2009-10-05",9363.35,9679.23,9160.29,9521.29,212200],["2009-10-06",9814.6,9927.41,9476.17,9882.29,265200],["2009-10-07",10130.47,10423.78,10130.47,10423.78,556400],["2009-10-08",11123.21,11123.21,10717.09,11123.21,806000],["2009-10-09",11754.96,11754.96,11642.15,11754.96,487200],["2009-10-12",12567.2,12567.2,12567.2,12567.2,141900],["2009-10-13",13424.57,13424.57,13108.7,13424.57,961700],["2009-10-14",14327.06,14327.06,13086.13,14327.06,743300],["2009-10-15",14981.37,14981.37,13559.94,13988.63,476300],["2009-10-16",13943.5,13988.63,13424.57,13492.25,655600],["2009-10-19",13086.13,14439.87,13086.13,14439.87,842100],["2009-10-20",15364.93,15364.93,15364.93,15364.93,153900],["2009-10-21",16425.35,16425.35,15567.99,16425.35,903700],["2009-10-22",17260.16,17260.16,15816.17,16132.04,923200],["2009-10-23",16470.48,17508.34,15274.68,15567.99,789100],["2009-10-26",15116.74,17260.16,15094.18,15906.42,428100],["2009-10-27",15455.17,15793.61,15184.43,15590.55,360900],["2009-10-28",15342.36,16312.54,15342.36,15477.74,240600],["2009-10-29",15364.93,15996.67,14710.62,15793.61,355200],["2009-10-30",16132.04,16132.04,15928.98,16132.04,407100],["2009-11-02",15116.74,16244.86,15003.93,15026.49,195400],["2009-11-03",15139.3,16154.61,14665.49,16154.61,372800],["2009-11-04",16583.29,16583.29,16244.86,16583.29,479200],["2009-11-05",17711.4,17711.4,16560.73,17327.85,460000],["2009-11-06",16244.86,17824.22,16132.04,16696.1,530100],["2009-11-09",16786.35,16921.72,15838.73,15838.73,286500],["2009-11-10",15928.98,16222.29,14823.43,14823.43,313800],["2009-11-11",15319.8,15455.17,14620.37,15432.61,195000],["2009-11-12",14214.25,16086.92,14214.25,16086.92,248200],["2009-11-13",16583.29,16583.29,15003.93,16109.48,214200],["2009-11-16",16244.86,16447.92,15816.17,15816.17,177000],["2009-11-17",16244.86,16380.23,15567.99,15771.05,174900],["2009-11-18",15906.42,16244.86,15229.55,15816.17,177800],["2009-11-19",15838.73,16222.29,15455.17,15567.99,272500],["2009-11-20",15477.74,15906.42,14891.12,15229.55,243300],["2009-11-23",15184.43,15342.36,14236.81,14439.87,663200],["2009-11-24",14439.87,14530.12,13447.13,13763.0,451700],["2009-11-25",13334.32,13379.44,12860.51,12860.51,143100],["2009-11-26",12025.71,12070.83,12025.71,12025.71,142300],["2009-11-27",11190.9,12183.64,11190.9,11190.9,498600],["2009-11-30",11393.96,11709.83,11168.34,11416.52,233700],["2009-12-01",11281.15,12161.08,11281.15,12161.08,232800],["2009-12-02",12183.64,12183.64,11258.59,11258.59,158900],["2009-12-03",10942.72,11506.77,10829.9,11281.15,215700],["2009-12-04",11100.65,11506.77,10942.72,11078.09,134500],["2009-12-07",11303.71,11303.71,11010.4,11168.34,176700],["2009-12-08",11145.78,11145.78,10378.66,10491.47,193600],["2009-12-09",9859.72,9927.41,9837.16,9837.16,186700],["2009-12-10",9273.1,9837.16,9160.29,9160.29,183300],["2009-12-11",8709.05,8799.3,8641.36,8641.36,62200],["2009-12-14",8077.3,9250.54,8077.3,9250.54,190000],["2009-12-15",9115.17,9137.73,8709.05,8754.17,172000],["2009-12-16",8912.11,8912.11,8302.93,8302.93,116500],["2009-12-17",7896.8,8122.43,7761.43,7783.99,204400],["2009-12-18",8122.43,8348.05,8009.62,8348.05,182000],["2009-12-21",8866.98,8866.98,8821.86,8866.98,78900],["2009-12-22",9453.6,9476.17,9024.92,9340.79,433000],["2009-12-23",9250.54,10085.35,8934.67,10085.35,364400],["2009-12-24",10040.22,10423.78,9746.91,10423.78,242200],["2009-12-25",10829.9,10920.15,10717.09,10920.15,58100],["2009-12-28",11664.71,11664.71,11055.53,11664.71,493500],["2009-12-29",11732.4,12364.14,11326.27,11551.9,330800],["2009-12-30",11800.08,12612.33,11506.77,12589.76,359600],["2009-12-31",12860.51,13221.51,12747.7,13221.51,280000],["2010-01-04",13311.76,14056.31,13311.76,14056.31,135600],["2010-01-05",14981.37,14981.37,14327.06,14665.49,494900],["2010-01-06",14552.68,15342.36,14011.19,14124.0,434200],["2010-01-07",14214.25,14439.87,13605.07,13695.32,432400],["2010-01-08",14214.25,14913.68,13198.95,14214.25,394100],["2010-01-11",14327.06,14327.06,13492.25,13650.19,132600],["2010-01-12",13875.81,13875.81,12815.39,12815.39,250000],["2010-01-13",12206.2,13898.38,12206.2,13898.38,489200],["2010-01-14",14281.94,14281.94,14124.0,14281.94,295500],["2010-01-15",15116.74,15116.74,13875.81,13943.5,145300],["2010-01-18",13988.63,14033.75,13198.95,13198.95,162700],["2010-01-19",13086.13,13514.82,12860.51,13266.63,181300],["2010-01-20",13469.69,13469.69,12296.45,12409.26,131900],["2010-01-21",12183.64,12476.95,11800.08,11800.08,191500],["2010-01-22",11281.15,12409.26,11236.02,11890.33,168300],["2010-01-25",11732.4,12048.27,11281.15,11800.08,90900],["2010-01-26",12070.83,12544.64,12070.83,12544.64,86700],["2010-01-27",13356.88,13356.88,12183.64,12522.08,215500],["2010-01-28",12634.89,12634.89,11867.77,11958.02,136700],["2010-01-29",11506.77,12138.52,11506.77,11958.02,111600],["2010-02-01",12183.64,12499.51,11958.02,12296.45,73700],["2010-02-02",12319.02,12409.26,12003.14,12138.52,71200],["2010-02-03",11958.02,12454.39,11958.02,12341.58,113300],["2010-02-04",12296.45,13018.45,12296.45,12792.82,135800],["2010-02-05",12657.45,12747.7,12138.52,12296.45,126300],["2010-02-08",12454.39,12454.39,12093.39,12115.95,64800],["2010-02-09",12183.64,12183.64,11732.4,11777.52,68800],["2010-02-10",11958.02,12206.2,11935.46,11958.02,37900],["2010-02-11",12025.71,12364.14,11732.4,12296.45,84300],["2010-02-12",12364.14,12454.39,12228.77,12386.7,69200],["2010-02-22",12522.08,12860.51,12364.14,12409.26,43600],["2010-02-23",12183.64,12183.64,11867.77,11912.89,48000],["2010-02-24",11845.21,12161.08,11732.4,12115.95,64900],["2010-02-25",11912.89,12454.39,11912.89,12025.71,57400],["2010-02-26",12206.2,12206.2,11958.02,12138.52,38700],["2010-03-01",12273.89,12634.89,12183.64,12634.89,183000],["2010-03-02",12860.51,13108.7,12522.08,12860.51,264100],["2010-03-03",12860.51,13763.0,12860.51,13763.0,256000],["2010-03-04",13763.0,14236.81,13469.69,13650.19,165400],["2010-03-05",13672.75,14056.31,13650.19,13898.38,216600],["2010-03-08",13875.81,14642.93,13763.0,13763.0,247400],["2010-03-09",13988.63,14214.25,13763.0,13785.56,178700],["2010-03-10",13559.94,13988.63,13424.57,13830.69,179900],["2010-03-11",13763.0,14169.12,13672.75,13875.81,219700],["2010-03-12",13763.0,13988.63,13311.76,13966.06,150400],["2010-03-15",14078.87,14214.25,13650.19,13763.0,169000],["2010-03-16",13582.5,13853.25,12973.32,13266.63,242500],["2010-03-17",12680.01,13334.32,12680.01,12973.32,254500],["2010-03-18",12973.32,13244.07,12680.01,13198.95,152800],["2010-03-19",13198.95,13244.07,12973.32,12973.32,99300],["2010-03-22",12634.89,13266.63,12634.89,12770.26,42600],["2010-03-23",12860.51,13086.13,12634.89,12725.14,116500],["2010-03-24",12905.64,13063.57,12770.26,12883.07,215100],["2010-03-25",12973.32,12973.32,12183.64,12296.45,129700],["2010-03-26",12296.45,12522.08,12138.52,12386.7,157400],["2010-03-29",12273.89,12522.08,12273.89,12476.95,206300],["2010-03-30",12589.76,12634.89,11980.58,12273.89,109700],["2010-03-31",12228.77,12409.26,11912.89,12048.27,68900],["2010-04-01",11912.89,12522.08,11845.21,12296.45,120900],["2010-04-02",12386.7,12386.7,11845.21,12161.08,94300],["2010-04-05",12476.95,12815.39,12476.95,12747.7,122700],["2010-04-06",12860.51,12995.88,12680.01,12725.14,232400],["2010-04-07",12860.51,13198.95,12860.51,13041.01,229800],["2010-04-08",13131.26,13943.5,13041.01,13537.38,500600],["2010-04-09",13537.38,14214.25,13311.76,13424.57,193700],["2010-04-12",13537.38,13537.38,12860.51,13041.01,299300],["2010-04-13",13198.95,13198.95,12702.57,12815.39,212000],["2010-04-14",12860.51,13063.57,12770.26,12905.64,138300],["2010-04-15",13086.13,13356.88,12950.76,13356.88,282400],["2010-04-16",13537.38,13966.06,13537.38,13650.19,732200],["2010-04-19",13605.07,14033.75,13424.57,13537.38,370100],["2010-04-20",13650.19,13875.81,13424.57,13695.32,276300],["2010-04-21",13763.0,14642.93,13763.0,14642.93,748700],["2010-04-22",15387.49,15387.49,14394.75,14665.49,877000],["2010-04-26",15342.36,15342.36,14169.12,14304.5,302600],["2010-04-27",14372.18,14845.99,14372.18,14552.68,266600],["2010-04-28",14575.25,14665.49,13875.81,14439.87,470900],["2010-04-29",14688.06,15003.93,14552.68,14823.43,518900],["2010-05-04",15297.24,15342.36,14665.49,14891.12,410800],["2010-05-05",15094.18,15094.18,14214.25,14394.75,191400],["2010-05-06",13537.38,14462.43,13447.13,14372.18,335500],["2010-05-07",14214.25,14214.25,13537.38,13559.94,406900],["2010-05-10",13966.06,14078.87,12973.32,13311.76,328500],["2010-05-11",13763.0,13988.63,13198.95,13379.44,273200],["2010-05-12",13108.7,13108.7,12544.64,12544.64,310500],["2010-05-13",12973.32,13289.19,12792.82,12973.32,306800],["2010-05-14",13153.82,13244.07,12928.2,13198.95,113500],["2010-05-17",13086.13,13153.82,12409.26,12409.26,229100],["2010-05-18",12747.7,12747.7,12567.2,12567.2,211800],["2010-05-19",12589.76,12589.76,11754.96,11822.64,261900],["2010-05-20",11732.4,12409.26,11145.78,12183.64,239300],["2010-05-21",11958.02,11958.02,10942.72,10942.72,391300],["2010-05-24",11168.34,11574.46,11010.4,11348.84,163100],["2010-05-25",11281.15,11619.58,10739.65,11168.34,108400],["2010-05-26",11281.15,11912.89,11281.15,11845.21,120700],["2010-05-27",11732.4,12025.71,11506.77,11890.33,150500],["2010-05-28",12183.64,12657.45,12183.64,12657.45,294000],["2010-05-31",12634.89,12634.89,12070.83,12364.14,125400],["2010-06-01",12183.64,12409.26,11958.02,12319.02,86500],["2010-06-02",12070.83,12296.45,11958.02,12251.33,106300],["2010-06-03",12522.08,12634.89,12183.64,12409.26,122600],["2010-06-04",12115.95,12680.01,12115.95,12454.39,93100],["2010-06-07",12183.64,12183.64,11574.46,11687.27,133500],["2010-06-08",11506.77,11912.89,11506.77,11912.89,172700],["2010-06-09",12138.52,12138.52,11732.4,11777.52,60900],["2010-06-10",11822.64,11958.02,11822.64,11935.46,65800],["2010-06-11",12003.14,12273.89,11958.02,11958.02,115600],["2010-06-14",12183.64,12251.33,12070.83,12115.95,141900],["2010-06-15",12183.64,12476.95,12115.95,12206.2,171700],["2010-06-16",12634.89,13176.38,12634.89,13176.38,447800],["2010-06-17",13492.25,13492.25,13041.01,13041.01,251400],["2010-06-18",13198.95,13221.51,12883.07,12995.88,142600],["2010-06-21",13086.13,13266.63,13086.13,13221.51,111200],["2010-06-22",13221.51,13221.51,12409.26,12544.64,153500],["2010-06-23",12296.45,12680.01,12273.89,12522.08,114600],["2010-06-24",12409.26,12702.57,12319.02,12522.08,132400],["2010-06-25",12251.33,12273.89,12070.83,12183.64,196100],["2010-06-28",12296.45,12296.45,12070.83,12183.64,91600],["2010-06-29",12183.64,12319.02,12070.83,12251.33,125100],["2010-06-30",11958.02,12138.52,11732.4,12003.14,257600],["2010-07-01",12025.71,12138.52,11845.21,12115.95,257200],["2010-07-02",12138.52,12206.2,12025.71,12183.64,115600],["2010-07-05",12183.64,12228.77,12161.08,12183.64,56700],["2010-07-06",12323.68,12323.68,12136.96,12136.96,161300],["2010-07-07",12183.64,12253.66,11950.24,12043.6,101000],["2010-07-08",12370.36,12370.36,12020.26,12020.26,106500],["2010-07-09",12136.96,12136.96,12043.6,12090.28,61600],["2010-07-12",12090.28,12300.34,12090.28,12277.0,129900],["2010-07-13",12417.04,12720.47,12370.36,12697.13,177900],["2010-07-14",12743.81,12930.53,12370.36,12510.41,62000],["2010-07-15",12370.36,12487.07,12300.34,12347.02,75100],["2010-07-16",12533.75,12533.75,12230.32,12370.36,150400],["2010-07-19",12323.68,12370.36,12253.66,12253.66,69900],["2010-07-20",12440.38,12440.38,12136.96,12183.64,33500],["2010-07-21",12603.77,12603.77,12136.96,12253.66,109700],["2010-07-22",12253.66,12370.36,12043.6,12136.96,127400],["2010-07-23",12370.36,12603.77,11973.58,12043.6,169800],["2010-07-26",12136.96,12230.32,11810.2,11810.2,152300],["2010-07-27",11810.2,12136.96,11786.86,11903.56,347200],["2010-07-28",12779.59,12779.59,12251.82,12591.1,425400],["2010-07-29",12666.5,12892.69,12025.63,12364.92,120600],["2010-07-30",12063.33,12741.89,12063.33,12289.52,65500],["2010-08-02",12515.71,12515.71,11837.14,11837.14,64500],["2010-08-03",11686.35,12025.63,11347.07,11460.17,78400],["2010-08-04",11460.17,11460.17,10932.39,11045.49,76700],["2010-08-05",10932.39,11309.37,10932.39,11083.19,89800],["2010-08-06",11309.37,11309.37,11120.88,11233.98,70100],["2010-08-09",11271.68,11309.37,10857.0,11007.79,206400],["2010-08-10",11120.88,11120.88,10366.93,10668.51,126700],["2010-08-11",10932.39,11196.28,10555.42,10857.0,135700],["2010-08-12",10555.42,10555.42,10027.64,10027.64,112600],["2010-08-13",10103.04,10366.93,9612.97,10216.13,161200],["2010-08-16",10216.13,10819.3,10216.13,10819.3,84600],["2010-08-17",11422.47,11422.47,10555.42,11007.79,89600],["2010-08-18",10857.0,10857.0,10404.62,10442.32,39100],["2010-08-19",10630.81,10743.91,10291.53,10480.02,42700],["2010-08-20",10555.42,10593.11,10216.13,10593.11,88000],["2010-08-23",10404.62,10404.62,10291.53,10329.23,36200],["2010-08-24",10178.44,10253.83,9650.67,9726.06,162000],["2010-08-25",9424.48,9424.48,9047.5,9047.5,171200],["2010-08-26",9047.5,9575.27,8444.33,9085.2,63400],["2010-08-27",9349.08,9349.08,8783.61,8859.01,44900],["2010-08-30",9235.99,9688.36,9235.99,9688.36,60100],["2010-08-31",9650.67,10291.53,9650.67,10291.53,149100],["2010-09-01",10404.62,10857.0,10178.44,10857.0,201900],["2010-09-06",10857.0,11460.17,10857.0,11460.17,184400],["2010-09-07",11686.35,11761.75,11007.79,11196.28,140100],["2010-09-08",10932.39,11120.88,10593.11,10630.81,144400],["2010-09-09",11083.19,11120.88,10706.21,11083.19,121900],["2010-09-10",11045.49,11045.49,10216.13,10329.23,131800],["2010-09-13",10517.72,10630.81,9914.55,10027.64,73500],["2010-09-14",10178.44,10517.72,10178.44,10480.02,40200],["2010-09-15",10065.34,10178.44,9801.46,10178.44,35600],["2010-09-16",10442.32,10555.42,10253.83,10517.72,61400],["2010-09-17",10781.6,11120.88,10593.11,11120.88,193700],["2010-09-20",11497.86,11686.35,10743.91,10932.39,87900],["2010-09-21",11007.79,11045.49,10555.42,10630.81,44000],["2010-09-22",10932.39,10932.39,10743.91,10781.6,41000],["2010-09-23",10366.93,10894.7,10366.93,10480.02,73700],["2010-09-24",10743.91,10743.91,10480.02,10517.72,22500],["2010-09-27",10630.81,10630.81,10480.02,10630.81,15300],["2010-09-28",10857.0,10932.39,10555.42,10593.11,24800],["2010-09-29",10630.81,10630.81,10253.83,10366.93,43600],["2010-09-30",10442.32,10442.32,10178.44,10366.93,30500],["2010-10-01",10442.32,10517.72,10178.44,10253.83,37400],["2010-10-04",10290.1,10290.1,9664.09,9664.09,64500],["2010-10-05",9781.47,10172.72,9781.47,10055.35,48300],["2010-10-06",10407.48,10446.61,10172.72,10446.61,22200],["2010-10-07",10446.61,10446.61,9781.47,9898.84,26300],["2010-10-08",10603.11,10603.11,9546.71,9585.84,78500],["2010-10-11",10094.47,10094.47,9585.84,9624.96,5600],["2010-10-12",9624.96,9664.09,9546.71,9585.84,18300],["2010-10-13",9742.34,9781.47,9585.84,9664.09,13400],["2010-10-14",9977.1,9977.1,9624.96,9624.96,17300],["2010-10-15",9624.96,9624.96,9507.59,9507.59,10400],["2010-10-18",9977.1,9977.1,9390.21,9390.21,25700],["2010-10-19",9742.34,9742.34,8881.57,8998.95,28300],["2010-10-20",8725.07,8725.07,8372.93,8372.93,164800],["2010-10-21",7825.17,8803.32,7825.17,8216.43,75800],["2010-10-22",8216.43,8333.81,7707.8,7942.55,95600],["2010-10-25",8020.8,8372.93,7825.17,8099.05,93700],["2010-10-26",8020.8,8490.31,8020.8,8490.31,83500],["2010-10-27",8920.7,8920.7,8216.43,8255.56,52600],["2010-10-28",8020.8,8372.93,8020.8,8216.43,37100],["2010-10-29",8216.43,8412.06,8177.31,8216.43,55000],["2010-11-01",8138.18,8216.43,8020.8,8099.05,19800],["2010-11-02",8099.05,8099.05,7942.55,7981.68,31600],["2010-11-03",7981.68,7981.68,7786.05,7825.17,28700],["2010-11-04",7981.68,8099.05,7825.17,7825.17,77100],["2010-11-05",8177.31,8490.31,8177.31,8490.31,98600],["2010-11-08",8607.69,8685.94,8294.68,8333.81,86100],["2010-11-09",8333.81,8333.81,7903.42,7903.42,62600],["2010-11-10",7825.17,8020.8,7825.17,7903.42,26700],["2010-11-11",8333.81,8333.81,7825.17,7825.17,68600],["2010-11-12",8020.8,8020.8,7355.66,7746.92,111600],["2010-11-15",7981.68,7981.68,7316.54,7316.54,36500],["2010-11-16",7629.54,7629.54,6925.28,7042.66,61500],["2010-11-17",6768.77,7238.28,6768.77,7003.53,33500],["2010-11-18",7199.16,7512.17,7199.16,7512.17,56100],["2010-11-19",7942.55,7942.55,7316.54,7316.54,26300],["2010-11-22",7238.28,7238.28,7042.66,7199.16,44600],["2010-11-23",7355.66,7394.79,7120.91,7199.16,31800],["2010-11-24",7199.16,7355.66,7120.91,7238.28,40300],["2010-11-25",7394.79,7786.05,7394.79,7786.05,98300],["2010-11-26",8020.8,8255.56,7629.54,8177.31,66700],["2010-11-29",7903.42,8646.82,7903.42,8646.82,75600],["2010-11-30",8842.45,8920.7,8842.45,8920.7,161300],["2010-12-01",8998.95,9116.33,8372.93,8412.06,75700],["2010-12-02",8607.69,9194.58,8216.43,9194.58,254300],["2010-12-03",9664.09,9664.09,9585.84,9664.09,192900],["2010-12-06",10172.72,10329.23,10172.72,10290.1,231600],["2010-12-07",10172.72,10955.24,9781.47,9977.1,175000],["2010-12-08",10133.6,10250.98,9546.71,9546.71,111600],["2010-12-09",9624.96,9977.1,8998.95,9781.47,161800],["2010-12-10",10172.72,10172.72,9585.84,10172.72,135100],["2010-12-13",10642.24,10642.24,10563.98,10642.24,280400],["2010-12-14",10563.98,10642.24,9898.84,10133.6,127300],["2010-12-15",10055.35,10172.72,9507.59,9664.09,121000],["2010-12-16",9429.33,9429.33,9194.58,9194.58,133800],["2010-12-17",9624.96,9742.34,9038.07,9429.33,114400],["2010-12-20",9468.46,9507.59,8998.95,8998.95,82000],["2010-12-21",8881.57,9233.7,8607.69,8685.94,179100],["2010-12-22",8607.69,8998.95,8568.56,8607.69,127900],["2010-12-23",8529.44,8646.82,8138.18,8412.06,161200],["2010-12-24",8216.43,8451.19,8059.93,8216.43,80400],["2010-12-27",8490.31,8490.31,8059.93,8372.93,80600],["2010-12-28",8372.93,8842.45,8216.43,8842.45,286600],["2010-12-29",9155.45,9194.58,8764.19,8920.7,220500],["2010-12-30",8607.69,8881.57,8607.69,8685.94,89100],["2010-12-31",8451.19,8842.45,8451.19,8842.45,121900],["2011-01-04",8998.95,8998.95,8607.69,8607.69,142700],["2011-01-05",8764.19,8764.19,8451.19,8490.31,61100],["2011-01-06",8372.93,8568.56,8216.43,8490.31,40000],["2011-01-07",8333.81,8490.31,8294.68,8333.81,81600],["2011-01-10",8216.43,8216.43,7942.55,8020.8,163500],["2011-01-11",7825.17,7942.55,7707.8,7746.92,129100],["2011-01-12",7981.68,8099.05,7825.17,8020.8,70200],["2011-01-13",7942.55,8138.18,7864.3,8059.93,53200],["2011-01-14",8138.18,8138.18,7903.42,8020.8,52300],["2011-01-17",8177.31,8372.93,8099.05,8255.56,71000],["2011-01-18",8294.68,8333.81,7903.42,7903.42,62700],["2011-01-19",8138.18,8138.18,7864.3,7942.55,90800],["2011-01-20",7942.55,8216.43,7903.42,7903.42,105400],["2011-01-21",8177.31,8255.56,7903.42,8020.8,85700],["2011-01-24",7942.55,8020.8,7629.54,7629.54,107000],["2011-01-25",7786.05,7786.05,7473.04,7629.54,45200],["2011-01-26",7903.42,7981.68,7746.92,7746.92,78300],["2011-01-27",8020.8,8099.05,7825.17,7942.55,88100],["2011-01-28",7942.55,8099.05,7942.55,7942.55,79800],["2011-02-08",7981.68,8020.8,7903.42,7981.68,11100],["2011-02-09",8138.18,8294.68,7864.3,7864.3,58000],["2011-02-10",7903.42,8059.93,7825.17,7825.17,46300],["2011-02-11",7981.68,7981.68,7825.17,7981.68,78100],["2011-02-14",7825.17,7864.3,7746.92,7825.17,54600],["2011-02-15",7981.68,7981.68,7707.8,7825.17,26600],["2011-02-16",7903.42,7903.42,7629.54,7707.8,45000],["2011-02-17",7668.67,7668.67,7355.66,7394.79,107300],["2011-02-18",7394.79,7394.79,7081.78,7199.16,72900],["2011-02-21",7081.78,7081.78,6768.77,6768.77,139100],["2011-02-22",6299.26,6729.65,6299.26,6651.4,126300],["2011-02-23",6651.4,6925.28,6651.4,6886.15,101600],["2011-02-24",6925.28,6925.28,6455.77,6807.9,122600],["2011-02-25",6573.15,6925.28,6573.15,6925.28,131700],["2011-02-28",6964.4,7003.53,6690.52,6729.65,88200],["2011-03-01",6651.4,6807.9,6573.15,6651.4,35500],["2011-03-02",6612.27,6612.27,6221.01,6221.01,184700],["2011-03-03",5829.75,6260.14,5829.75,5908.01,57200],["2011-03-04",6103.63,6103.63,5986.26,6103.63,82400],["2011-03-07",6025.38,6142.76,6025.38,6103.63,39400],["2011-03-08",6064.51,6142.76,5986.26,5986.26,47100],["2011-03-09",5947.13,5986.26,5673.25,5790.63,45900],["2011-03-10",5986.26,6221.01,5986.26,6221.01,96400],["2011-03-11",6612.27,6651.4,6455.77,6651.4,94400],["2011-03-14",6768.77,6768.77,6221.01,6221.01,150000],["2011-03-15",6103.63,6299.26,6025.38,6025.38,60300],["2011-03-16",6142.76,6338.39,5868.88,6221.01,59700],["2011-03-17",6181.89,6455.77,5868.88,6377.52,135400],["2011-03-18",6260.14,6729.65,6260.14,6729.65,336700],["2011-03-21",6847.03,7003.53,6612.27,6651.4,231800],["2011-03-22",6494.89,6651.4,6416.64,6494.89,70600],["2011-03-23",6377.52,6729.65,6377.52,6729.65,79100],["2011-03-24",6729.65,6729.65,6455.77,6534.02,101600],["2011-03-25",6494.89,6494.89,6260.14,6299.26,161600],["2011-03-28",6416.64,6455.77,6338.39,6377.52,60200],["2011-03-29",6338.39,6338.39,6025.38,6260.14,109600],["2011-03-30",6103.63,6221.01,5947.13,6181.89,61200],["2011-03-31",6260.14,6260.14,6103.63,6181.89,35000],["2011-04-01",6181.89,6221.01,6025.38,6181.89,39300],["2011-04-04",5868.88,6103.63,5868.88,5908.01,63100],["2011-04-05",5868.88,6025.38,5868.88,5986.26,31600],["2011-04-06",5947.13,6181.89,5947.13,6103.63,44400],["2011-04-07",6103.63,6221.01,5986.26,5986.26,61600],["2011-04-08",6025.38,6025.38,5908.01,5947.13,27600],["2011-04-13",5947.13,5947.13,5868.88,5947.13,16100],["2011-04-14",5947.13,5947.13,5829.75,5868.88,28300],["2011-04-15",5829.75,5908.01,5751.5,5790.63,69000],["2011-04-18",5790.63,5790.63,5438.5,5516.75,112200],["2011-04-19",5516.75,5634.12,5321.12,5399.37,75600],["2011-04-20",5516.75,5555.87,5399.37,5399.37,50600],["2011-04-21",5399.37,5399.37,5203.74,5281.99,47800],["2011-04-22",5203.74,5242.87,5086.36,5242.87,61300],["2011-04-25",5438.5,5477.62,5281.99,5477.62,117900],["2011-04-26",5477.62,5516.75,5242.87,5321.12,32400],["2011-04-27",5438.5,5438.5,5281.99,5321.12,54200],["2011-04-28",5321.12,5360.24,5242.87,5281.99,22600],["2011-04-29",5281.99,5321.12,5203.74,5321.12,52200],["2011-05-04",5321.12,5321.12,5164.61,5164.61,24900],["2011-05-05",5242.87,5242.87,4968.98,4968.98,56900],["2011-05-06",5047.24,5086.36,4968.98,5086.36,17400],["2011-05-09",5203.74,5281.99,5086.36,5242.87,58600],["2011-05-10",5203.74,5360.24,5164.61,5164.61,41600],["2011-05-11",5086.36,5086.36,4968.98,5008.11,29300],["2011-05-12",4851.61,4968.98,4851.61,4929.86,57000],["2011-05-13",4929.86,5008.11,4616.85,4890.73,35400],["2011-05-16",4773.36,4773.36,4577.73,4577.73,56000],["2011-05-17",4655.98,4655.98,4382.1,4499.47,73400],["2011-05-18",4186.47,4303.85,4186.47,4264.72,29700],["2011-05-19",4264.72,4264.72,4147.34,4147.34,53600],["2011-05-20",4108.22,4264.72,3990.84,4108.22,48900],["2011-05-23",4029.96,4108.22,3834.33,3873.46,174900],["2011-05-24",3638.71,3756.08,3638.71,3638.71,142800],["2011-05-25",3716.96,3716.96,3443.08,3443.08,116400],["2011-05-26",3208.32,3677.83,3208.32,3638.71,295900],["2011-05-27",3443.08,3638.71,3443.08,3638.71,66100],["2011-05-30",3716.96,3873.46,3638.71,3716.96,113600],["2011-05-31",3677.83,3716.96,3482.2,3716.96,79600],["2011-06-01",3521.33,3873.46,3521.33,3873.46,83500],["2011-06-02",3912.59,4069.09,3912.59,4069.09,66000],["2011-06-03",4264.72,4303.85,4029.96,4147.34,365400],["2011-06-06",4147.34,4303.85,3951.71,4029.96,125600],["2011-06-07",4225.59,4303.85,4225.59,4303.85,124800],["2011-06-08",4577.73,4577.73,4225.59,4303.85,129600],["2011-06-09",4303.85,4616.85,4186.47,4616.85,251000],["2011-06-10",4773.36,4812.48,4695.1,4812.48,218400],["2011-06-13",5047.24,5125.49,4890.73,5125.49,213800],["2011-06-14",5203.74,5438.5,4929.86,5086.36,409500],["2011-06-15",5047.24,5164.61,4929.86,4929.86,161700],["2011-06-16",4734.23,5008.11,4616.85,4812.48,157700],["2011-06-17",4734.23,4851.61,4538.6,4577.73,188400],["2011-06-20",4577.73,4695.1,4264.72,4303.85,111700],["2011-06-21",4538.6,4616.85,4342.97,4616.85,78900],["2011-06-22",4695.1,4734.23,4538.6,4538.6,73600],["2011-06-23",4616.85,4695.1,4382.1,4421.22,64900],["2011-06-24",4342.97,4538.6,4342.97,4499.47,39600],["2011-06-27",4577.73,4577.73,4460.35,4460.35,32400],["2011-06-28",4499.47,4577.73,4225.59,4303.85,148800],["2011-06-29",4303.85,4382.1,4147.34,4225.59,48200],["2011-06-30",4382.1,4382.1,4147.34,4147.34,35900],["2011-07-01",4186.47,4186.47,3951.71,4029.96,118800],["2011-07-04",3990.84,4069.09,3912.59,4069.09,47200],["2011-07-05",4264.72,4264.72,4108.22,4264.72,127800],["2011-07-06",4342.97,4342.97,4108.22,4147.34,29500],["2011-07-07",4186.47,4186.47,4069.09,4069.09,28200],["2011-07-08",4108.22,4108.22,3990.84,4029.96,17100],["2011-07-11",4029.96,4029.96,3795.21,3873.46,42800],["2011-07-12",3912.59,3990.84,3795.21,3990.84,41400],["2011-07-13",4029.96,4029.96,3912.59,3951.71,39400],["2011-07-14",3912.59,3990.84,3834.33,3951.71,30000],["2011-07-15",3756.08,4147.34,3756.08,3873.46,33100],["2011-07-18",3834.33,3951.71,3834.33,3912.59,14700],["2011-07-19",3873.46,3873.46,3756.08,3834.33,36700],["2011-07-20",3873.46,3951.71,3834.33,3912.59,33600],["2011-07-21",3912.59,3912.59,3834.33,3834.33,23600],["2011-07-22",3834.33,3834.33,3795.21,3834.33,20400],["2011-07-25",3795.21,3912.59,3716.96,3756.08,25000],["2011-07-26",3795.21,3834.33,3599.58,3716.96,33100],["2011-07-27",3677.83,3716.96,3599.58,3677.83,70191],["2011-07-28",3677.83,3756.08,3677.83,3756.08,39100],["2011-07-29",3677.83,3716.96,3638.71,3638.71,42700],["2011-08-01",3599.58,3599.58,3521.33,3521.33,28100],["2011-08-02",3560.45,3560.45,3403.95,3403.95,33400],["2011-08-03",3403.95,3482.2,3364.82,3482.2,21700],["2011-08-04",3443.08,3599.58,3443.08,3599.58,46300],["2011-08-05",3403.95,3599.58,3403.95,3521.33,19400],["2011-08-08",3482.2,3521.33,3443.08,3443.08,19500],["2011-08-09",3325.7,3364.82,3286.57,3325.7,137000],["2011-08-10",3247.45,3443.08,3247.45,3443.08,32400],["2011-08-11",3403.95,3403.95,3286.57,3364.82,22100],["2011-08-12",3521.33,3521.33,3364.82,3403.95,25400],["2011-08-15",3521.33,3521.33,3364.82,3364.82,2800],["2011-08-16",3482.2,3599.58,3443.08,3482.2,32700],["2011-08-17",3560.45,3716.96,3521.33,3716.96,85300],["2011-08-18",3834.33,3873.46,3756.08,3795.21,63700],["2011-08-19",3756.08,3795.21,3638.71,3677.83,37600],["2011-08-22",3716.96,3951.71,3716.96,3951.71,94100],["2011-08-23",3912.59,3951.71,3756.08,3795.21,58800],["2011-08-24",3951.71,3951.71,3716.96,3756.08,38900],["2011-08-25",3912.59,3912.59,3716.96,3795.21,34400],["2011-08-26",3756.08,3912.59,3756.08,3756.08,17600],["2011-08-29",3912.59,4069.09,3873.46,4069.09,112700],["2011-08-30",4264.72,4303.85,4225.59,4225.59,159500],["2011-08-31",4499.47,4499.47,4147.34,4303.85,122500],["2011-09-01",4382.1,4460.35,4264.72,4421.22,86600],["2011-09-05",4303.85,4499.47,4225.59,4264.72,94200],["2011-09-06",4147.34,4186.47,4069.09,4108.22,142000],["2011-09-07",4303.85,4382.1,4225.59,4382.1,110800],["2011-09-08",4616.85,4616.85,4342.97,4421.22,161100],["2011-09-09",4499.47,4695.1,4303.85,4616.85,172300],["2011-09-12",4538.6,4851.61,4538.6,4851.61,332600],["2011-09-13",5164.61,5164.61,5164.61,5164.61,98100],["2011-09-14",5516.75,5516.75,5164.61,5164.61,921700],["2011-09-15",5164.61,5242.87,5086.36,5086.36,304500],["2011-09-16",5047.24,5086.36,4773.36,4773.36,263600],["2011-09-19",4655.98,5008.11,4655.98,5008.11,158000],["2011-09-20",4929.86,5086.36,4812.48,4812.48,111000],["2011-09-21",4812.48,5008.11,4655.98,4812.48,135800],["2011-09-22",4655.98,4968.98,4655.98,4929.86,121000],["2011-09-23",4734.23,4851.61,4577.73,4773.36,98300],["2011-09-26",4890.73,4890.73,4655.98,4655.98,130100],["2011-09-27",4734.23,4773.36,4616.85,4616.85,116000],["2011-09-28",4655.98,4812.48,4616.85,4616.85,101500],["2011-09-29",4616.85,4616.85,4421.22,4421.22,92500],["2011-09-30",4382.1,4382.1,4264.72,4342.97,107700],["2011-10-03",4264.72,4264.72,4108.22,4108.22,81000],["2011-10-04",4108.22,4147.34,3990.84,4108.22,66900],["2011-10-05",4264.72,4264.72,3873.46,3951.71,122000],["2011-10-06",4069.09,4303.85,4069.09,4303.85,135300],["2011-10-07",4303.85,4342.97,4108.22,4186.47,56300],["2011-10-10",4225.59,4225.59,4186.47,4225.59,39800],["2011-10-11",4264.72,4264.72,4186.47,4186.47,28700],["2011-10-12",4186.47,4186.47,3951.71,3990.84,141700],["2011-10-13",4108.22,4108.22,3873.46,3990.84,60400],["2011-10-14",3990.84,4029.96,3990.84,4029.96,19800],["2011-10-17",4069.09,4069.09,3912.59,3990.84,13500],["2011-10-18",4069.09,4069.09,3873.46,3873.46,41300],["2011-10-19",4069.09,4069.09,3873.46,3912.59,34500],["2011-10-20",3990.84,3990.84,3912.59,3951.71,26700],["2011-10-21",4029.96,4186.47,3990.84,4186.47,75100],["2011-10-24",4264.72,4264.72,4029.96,4029.96,27100],["2011-10-25",3834.33,4069.09,3834.33,3912.59,32800],["2011-10-26",3951.71,3951.71,3873.46,3912.59,53100],["2011-10-27",3912.59,3990.84,3912.59,3912.59,35000],["2011-10-28",3990.84,4186.47,3951.71,4186.47,136000],["2011-10-31",4382.1,4382.1,4147.34,4225.59,82300],["2011-11-01",4225.59,4264.72,4029.96,4029.96,104700],["2011-11-02",3912.59,3951.71,3873.46,3912.59,31100],["2011-11-03",3912.59,3912.59,3834.33,3912.59,95900],["2011-11-04",3912.59,3912.59,3834.33,3834.33,29200],["2011-11-07",3756.08,3795.21,3716.96,3756.08,33200],["2011-11-08",3756.08,3795.21,3638.71,3795.21,30300],["2011-11-09",3795.21,3795.21,3638.71,3638.71,40800],["2011-11-10",3638.71,3638.71,3521.33,3521.33,55500],["2011-11-11",3599.58,3638.71,3482.2,3521.33,33800],["2011-11-14",3325.7,3443.08,3325.7,3364.82,88100],["2011-11-15",3130.07,3403.95,3130.07,3403.95,46700],["2011-11-16",3403.95,3599.58,3403.95,3599.58,40300],["2011-11-17",3521.33,3521.33,3403.95,3403.95,29700],["2011-11-18",3403.95,3403.95,3286.57,3403.95,18600],["2011-11-21",3286.57,3364.82,3247.45,3286.57,23300],["2011-11-22",3325.7,3364.82,3247.45,3325.7,11800],["2011-11-23",3443.08,3482.2,3364.82,3482.2,36500],["2011-11-24",3403.95,3443.08,3286.57,3325.7,19100],["2011-11-25",3364.82,3403.95,3208.32,3364.82,40800],["2011-11-28",3443.08,3599.58,3443.08,3482.2,31100],["2011-11-29",3443.08,3521.33,3443.08,3443.08,10100],["2011-11-30",3609.01,3650.49,3401.59,3484.56,12400],["2011-12-01",3567.52,3567.52,3484.56,3567.52,3100],["2011-12-02",3526.04,3609.01,3484.56,3609.01,13000],["2011-12-05",3609.01,3816.42,3526.04,3816.42,85400],["2011-12-06",3982.35,3982.35,3733.46,3774.94,41500],["2011-12-07",3650.49,3774.94,3650.49,3650.49,12100],["2011-12-08",3857.9,3857.9,3567.52,3650.49,9500],["2011-12-09",3609.01,3609.01,3360.11,3360.11,35400],["2011-12-12",3360.11,3484.56,3235.66,3235.66,37700],["2011-12-13",3152.7,3277.14,3152.7,3194.18,33700],["2011-12-14",3111.21,3152.7,3028.25,3069.73,78200],["2011-12-15",2986.76,2986.76,2903.8,2903.8,49600],["2011-12-16",2737.87,3069.73,2737.87,3028.25,67900],["2011-12-19",2862.32,3069.73,2862.32,2903.8,17100],["2011-12-20",2862.32,2862.32,2779.35,2779.35,39400],["2011-12-21",2903.8,2903.8,2737.87,2820.83,23300],["2011-12-22",2654.9,2820.83,2654.9,2654.9,27300],["2011-12-23",2571.94,2737.87,2571.94,2654.9,44600],["2011-12-26",2447.49,2613.42,2447.49,2447.49,55600],["2011-12-27",2488.97,2488.97,2323.04,2364.52,78100],["2011-12-28",2240.07,2488.97,2240.07,2488.97,53500],["2011-12-29",2447.49,2447.49,2281.56,2364.52,60800],["2011-12-30",2488.97,2488.97,2364.52,2488.97,52800],["2012-01-03",2488.97,2571.94,2488.97,2488.97,28200],["2012-01-04",2364.52,2530.45,2364.52,2447.49,18800],["2012-01-05",2406.0,2447.49,2364.52,2406.0,19500],["2012-01-06",2406.0,2406.0,2364.52,2406.0,17600],["2012-01-09",2406.0,2488.97,2364.52,2447.49,39400],["2012-01-10",2406.0,2571.94,2406.0,2530.45,33200],["2012-01-11",2613.42,2613.42,2447.49,2530.45,34200],["2012-01-12",2530.45,2530.45,2447.49,2447.49,4600],["2012-01-13",2488.97,2488.97,2488.97,2488.97,32700],["2012-01-16",2530.45,2654.9,2530.45,2654.9,24700],["2012-01-17",2654.9,2696.38,2613.42,2654.9,20000],["2012-01-18",2779.35,2820.83,2737.87,2820.83,54000],["2012-01-19",2903.8,2986.76,2903.8,2986.76,37200],["2012-01-20",3028.25,3111.21,2986.76,2986.76,26600],["2012-01-30",3028.25,3194.18,2903.8,3028.25,30300],["2012-01-31",3194.18,3235.66,3028.25,3111.21,73000],["2012-02-01",3028.25,3069.73,2945.28,3069.73,52200],["2012-02-02",3111.21,3235.66,3069.73,3235.66,106600],["2012-02-03",3360.11,3360.11,3069.73,3069.73,111000],["2012-02-06",3028.25,3028.25,2945.28,3028.25,61800],["2012-02-07",3152.7,3152.7,2986.76,3069.73,25500],["2012-02-08",3152.7,3235.66,3069.73,3194.18,79300],["2012-02-09",3194.18,3277.14,3069.73,3069.73,55200],["2012-02-10",3111.21,3111.21,2945.28,2945.28,88400],["2012-02-13",2945.28,2945.28,2862.32,2862.32,43200],["2012-02-14",2903.8,2986.76,2903.8,2986.76,36600],["2012-02-15",2945.28,2945.28,2820.83,2862.32,34000],["2012-02-16",2862.32,2945.28,2862.32,2903.8,40600],["2012-02-17",2986.76,3028.25,2986.76,3028.25,58100],["2012-02-20",3111.21,3194.18,3111.21,3194.18,70700],["2012-02-21",3360.11,3360.11,3194.18,3277.14,156000],["2012-02-22",3277.14,3484.56,3277.14,3484.56,206900],["2012-02-23",3526.04,3650.49,3484.56,3650.49,138000],["2012-02-24",3774.94,3857.9,3691.97,3691.97,281300],["2012-02-27",3899.39,4065.32,3816.42,4065.32,259600],["2012-02-28",3982.35,4106.8,3733.46,3733.46,164700],["2012-02-29",3691.97,3857.9,3650.49,3857.9,189200],["2012-03-01",3733.46,3857.9,3650.49,3733.46,69400],["2012-03-02",3857.9,3940.87,3733.46,3857.9,76600],["2012-03-05",4106.8,4106.8,4106.8,4106.8,154300],["2012-03-06",4355.7,4355.7,3857.9,3982.35,244500],["2012-03-07",3982.35,4065.32,3816.42,3940.87,130600],["2012-03-08",3733.46,3940.87,3650.49,3650.49,169700],["2012-03-09",3650.49,3816.42,3609.01,3733.46,108200],["2012-03-12",3733.46,3733.46,3484.56,3526.04,77500],["2012-03-13",3650.49,3733.46,3567.52,3733.46,120300],["2012-03-14",3733.46,3733.46,3526.04,3609.01,40600],["2012-03-15",3526.04,3857.9,3526.04,3816.42,187400],["2012-03-16",3940.87,3982.35,3733.46,3733.46,217300],["2012-03-19",3733.46,3816.42,3650.49,3650.49,166400],["2012-03-20",3733.46,3816.42,3691.97,3816.42,129100],["2012-03-21",3940.87,4023.84,3774.94,3899.39,234600],["2012-03-22",3982.35,3982.35,3774.94,3816.42,89300],["2012-03-23",3899.39,4148.28,3899.39,4148.28,450100],["2012-03-26",4272.73,4355.7,4231.25,4355.7,306532],["2012-03-27",4521.63,4563.11,4065.32,4231.25,358600],["2012-03-28",3982.35,4272.73,3899.39,4065.32,171400],["2012-03-29",4189.77,4189.77,3857.9,3857.9,265000],["2012-03-30",3899.39,3940.87,3650.49,3816.42,244300],["2012-04-03",3733.46,3899.39,3609.01,3899.39,177300],["2012-04-04",3899.39,3899.39,3650.49,3650.49,126300],["2012-04-05",3691.97,3899.39,3609.01,3899.39,112100],["2012-04-06",3733.46,4023.84,3733.46,3857.9,132010],["2012-04-09",3857.9,4065.32,3857.9,4023.84,126070],["2012-04-10",4148.28,4148.28,3899.39,3982.35,122800],["2012-04-11",4065.32,4189.77,4065.32,4189.77,348500],["2012-04-12",4480.15,4480.15,4355.7,4480.15,582100],["2012-04-13",4770.53,4770.53,4272.73,4355.7,216650],["2012-04-16",4272.73,4563.11,4272.73,4563.11,193540],["2012-04-17",4480.15,4604.6,4397.18,4438.66,341892],["2012-04-18",4397.18,4563.11,4355.7,4438.66,342334],["2012-04-19",4397.18,4480.15,4148.28,4148.28,181924],["2012-04-20",4231.25,4397.18,4148.28,4272.73,158500],["2012-04-23",4272.73,4355.7,4148.28,4189.77,104200],["2012-04-24",4106.8,4355.7,4065.32,4355.7,122800],["2012-04-25",4397.18,4480.15,4355.7,4355.7,176656],["2012-04-26",4355.7,4355.7,4231.25,4272.73,84320],["2012-04-27",4231.25,4397.18,4231.25,4314.22,89900],["2012-05-02",4604.6,4646.08,4521.63,4646.08,694800],["2012-05-03",4646.08,4812.01,4480.15,4687.56,259200],["2012-05-04",4687.56,4894.98,4687.56,4894.98,674770],["2012-05-07",5060.91,5226.84,4977.94,5226.84,333900],["2012-05-08",5351.29,5392.77,5019.42,5102.39,418000],["2012-05-09",5143.87,5268.32,4936.46,5143.87,182100],["2012-05-10",5268.32,5351.29,5102.39,5185.36,370930],["2012-05-11",5268.32,5268.32,4894.98,4894.98,336680],["2012-05-14",4936.46,4936.46,4604.6,4604.6,318080],["2012-05-15",4480.15,4563.11,4314.22,4355.7,314000],["2012-05-16",4231.25,4480.15,4189.77,4480.15,181200],["2012-05-17",4521.63,4563.11,4314.22,4314.22,231700],["2012-05-18",4231.25,4231.25,3982.35,3982.35,294400],["2012-05-21",4023.84,4231.25,4023.84,4231.25,130300],["2012-05-22",4272.73,4438.66,4148.28,4189.77,148700],["2012-05-23",4148.28,4148.28,3899.39,3899.39,280900],["2012-05-24",3899.39,3982.35,3733.46,3899.39,149000],["2012-05-25",3940.87,4106.8,3940.87,4106.8,140300],["2012-05-28",4314.22,4355.7,4065.32,4106.8,75285],["2012-05-29",4023.84,4148.28,4023.84,4065.32,65000],["2012-05-30",4065.32,4272.73,4065.32,4106.8,146500],["2012-05-31",4065.32,4106.8,4023.84,4065.32,160820],["2012-06-01",4148.28,4148.28,3940.87,4065.32,39300],["2012-06-04",3982.35,3982.35,3816.42,3899.39,116300],["2012-06-05",3940.87,4065.32,3816.42,4065.32,84900],["2012-06-06",4065.32,4189.77,3982.35,4065.32,59900],["2012-06-07",4148.28,4355.7,4148.28,4314.22,172500],["2012-06-08",4480.15,4521.63,4189.77,4231.25,120906],["2012-06-11",4231.25,4397.18,4189.77,4314.22,118300],["2012-06-12",4189.77,4397.18,4106.8,4106.8,41390],["2012-06-13",4189.77,4189.77,4106.8,4148.28,69170],["2012-06-14",4148.28,4314.22,4065.32,4106.8,39328],["2012-06-15",4148.28,4314.22,4148.28,4272.73,78000],["2012-06-18",4480.15,4480.15,4272.73,4314.22,68300],["2012-06-19",4231.25,4272.73,4148.28,4231.25,43300],["2012-06-20",4189.77,4272.73,4189.77,4189.77,58700],["2012-06-21",4314.22,4314.22,4148.28,4231.25,70700],["2012-06-22",4189.77,4189.77,3982.35,4023.84,81400],["2012-06-25",3899.39,4065.32,3774.94,3816.42,165210],["2012-06-26",3857.9,3857.9,3650.49,3733.46,76100],["2012-06-27",3816.42,3899.39,3733.46,3774.94,61700],["2012-06-28",3816.42,3899.39,3691.97,3899.39,52700],["2012-06-29",3857.9,3857.9,3774.94,3774.94,45500],["2012-07-02",3733.46,3857.9,3691.97,3733.46,42084],["2012-07-03",3774.94,3774.94,3526.04,3691.97,98200],["2012-07-04",3650.49,3691.97,3567.52,3609.01,15180],["2012-07-05",3567.52,3816.42,3567.52,3816.42,79800],["2012-07-06",3816.42,3857.9,3733.46,3774.94,59000],["2012-07-09",3650.49,3650.49,3526.04,3526.04,73900],["2012-07-10",3567.52,3609.01,3526.04,3526.04,25100],["2012-07-11",3526.04,3609.01,3484.56,3609.01,38200],["2012-07-12",3650.49,3733.46,3567.52,3691.97,36200],["2012-07-13",3691.97,3899.39,3691.97,3816.42,106200],["2012-07-16",3816.42,3857.9,3691.97,3774.94,53176],["2012-07-17",3816.42,3899.39,3733.46,3899.39,81490],["2012-07-18",3816.42,3899.39,3774.94,3899.39,78900],["2012-07-19",3899.39,4065.32,3816.42,4065.32,135100],["2012-07-20",4189.77,4189.77,3899.39,3940.87,117600],["2012-07-23",3940.87,3940.87,3816.42,3816.42,60100],["2012-07-24",3733.46,3774.94,3650.49,3691.97,178500],["2012-07-25",3691.97,3774.94,3650.49,3733.46,22000],["2012-07-26",3857.9,3857.9,3733.46,3733.46,21300],["2012-07-27",3774.94,3816.42,3691.97,3733.46,24900],["2012-07-30",3691.97,3774.94,3650.49,3733.46,17900],["2012-07-31",3774.94,3816.42,3650.49,3733.46,28000],["2012-08-01",3691.97,3733.46,3650.49,3733.46,68300],["2012-08-02",3774.94,3774.94,3691.97,3691.97,25200],["2012-08-03",3691.97,3733.46,3650.49,3733.46,50700],["2012-08-06",3733.46,3899.39,3733.46,3899.39,59600],["2012-08-07",3857.9,3857.9,3691.97,3774.94,18700],["2012-08-08",3774.94,3816.42,3733.46,3733.46,12390],["2012-08-09",3816.42,3857.9,3774.94,3816.42,37100],["2012-08-10",3733.46,3774.94,3733.46,3774.94,18351],["2012-08-13",3691.97,3774.94,3691.97,3733.46,34400],["2012-08-14",3650.49,3774.94,3650.49,3774.94,19600],["2012-08-15",3733.46,3774.94,3691.97,3774.94,17100],["2012-08-16",3774.94,3774.94,3774.94,3774.94,35200],["2012-08-17",3733.46,3733.46,3733.46,3733.46,42400],["2012-08-20",3774.94,3816.42,3733.46,3774.94,26000],["2012-08-21",3733.46,3733.46,3526.04,3526.04,124100],["2012-08-22",3360.11,3484.56,3318.63,3360.11,71500],["2012-08-23",3194.18,3194.18,3152.7,3152.7,136500],["2012-08-24",3194.18,3360.11,3069.73,3194.18,111200],["2012-08-27",3235.66,3235.66,2945.28,2945.28,107000],["2012-08-28",2945.28,3069.73,2945.28,3069.73,51500],["2012-08-29",3194.18,3235.66,3111.21,3235.66,35800],["2012-08-30",3235.66,3277.14,3152.7,3235.66,70800],["2012-08-31",3235.66,3318.63,3152.7,3277.14,16000],["2012-09-04",3277.14,3318.63,3235.66,3318.63,31200],["2012-09-05",3277.14,3277.14,3152.7,3152.7,14100],["2012-09-06",3152.7,3235.66,3152.7,3194.18,42100],["2012-09-07",3235.66,3235.66,3152.7,3235.66,21200],["2012-09-10",3152.7,3152.7,2945.28,3069.73,56770],["2012-09-11",2986.76,2986.76,2903.8,2945.28,17700],["2012-09-12",3028.25,3028.25,2903.8,2986.76,25700],["2012-09-13",2945.28,3069.73,2945.28,3069.73,54480],["2012-09-14",3152.7,3235.66,3152.7,3194.18,89000],["2012-09-17",3194.18,3194.18,3111.21,3152.7,35800],["2012-09-18",3152.7,3152.7,2986.76,2986.76,80400],["2012-09-19",2945.28,3069.73,2903.8,3069.73,110168],["2012-09-20",3111.21,3235.66,3111.21,3194.18,141000],["2012-09-21",3235.66,3401.59,3194.18,3360.11,131900],["2012-09-24",3484.56,3567.52,3318.63,3360.11,108100],["2012-09-25",3318.63,3318.63,3235.66,3277.14,66600],["2012-09-26",3194.18,3277.14,3194.18,3235.66,34400],["2012-09-27",3318.63,3318.63,3235.66,3235.66,173600],["2012-09-28",3186.64,3186.64,3088.59,3137.61,75600],["2012-10-01",2990.54,3039.56,2941.51,2941.51,61200],["2012-10-02",2892.49,2990.54,2843.46,2941.51,28300],["2012-10-03",2990.54,3039.56,2941.51,2990.54,62600],["2012-10-04",2990.54,2990.54,2941.51,2990.54,27400],["2012-10-05",3039.56,3088.59,2990.54,3088.59,47900],["2012-10-08",3137.61,3284.69,3137.61,3284.69,52700],["2012-10-09",3284.69,3382.74,3284.69,3333.71,63200],["2012-10-10",3235.66,3333.71,3186.64,3333.71,20600],["2012-10-11",3333.71,3529.81,3333.71,3431.76,102000],["2012-10-12",3431.76,3431.76,3235.66,3382.74,30600],["2012-10-15",3235.66,3333.71,3186.64,3333.71,49800],["2012-10-16",3235.66,3480.79,3235.66,3480.79,68300],["2012-10-17",3529.81,3529.81,3333.71,3333.71,74230],["2012-10-18",3333.71,3382.74,3333.71,3333.71,12150],["2012-10-19",3284.69,3382.74,3284.69,3333.71,31500],["2012-10-22",3186.64,3333.71,3186.64,3284.69,21900],["2012-10-23",3333.71,3333.71,3235.66,3333.71,18100],["2012-10-24",3235.66,3284.69,3235.66,3284.69,26400],["2012-10-25",3235.66,3235.66,3186.64,3235.66,21400],["2012-10-26",3235.66,3284.69,3235.66,3235.66,13800],["2012-10-29",3186.64,3235.66,3186.64,3235.66,18200],["2012-10-30",3186.64,3186.64,3186.64,3186.64,5530],["2012-10-31",3186.64,3235.66,3137.61,3137.61,4770],["2012-11-01",3137.61,3186.64,3137.61,3137.61,22500],["2012-11-02",2941.51,3039.56,2941.51,2990.54,52900],["2012-11-05",2990.54,2990.54,2941.51,2990.54,13000],["2012-11-06",3039.56,3039.56,3039.56,3039.56,6600],["2012-11-07",3039.56,3137.61,3039.56,3137.61,20780],["2012-11-08",3137.61,3137.61,2990.54,2990.54,5100],["2012-11-09",3039.56,3137.61,3039.56,3137.61,25900],["2012-11-12",3186.64,3235.66,3088.59,3186.64,54100],["2012-11-13",3137.61,3186.64,3137.61,3186.64,11270],["2012-11-14",3186.64,3186.64,3088.59,3137.61,15330],["2012-11-15",3039.56,3137.61,3039.56,3137.61,33200],["2012-11-16",3088.59,3137.61,3039.56,3039.56,9500],["2012-11-19",3039.56,3137.61,3039.56,3039.56,8500],["2012-11-20",3137.61,3137.61,3137.61,3137.61,12000],["2012-11-21",3088.59,3137.61,3039.56,3137.61,37100],["2012-11-22",3137.61,3137.61,3088.59,3137.61,2300],["2012-11-23",3088.59,3186.64,3039.56,3186.64,32700],["2012-11-26",3137.61,3137.61,3088.59,3137.61,41900],["2012-11-27",3088.59,3088.59,3088.59,3088.59,22000],["2012-11-28",3039.56,3088.59,3039.56,3088.59,26300],["2012-11-29",3137.61,3137.61,3088.59,3137.61,3100],["2012-11-30",3137.61,3137.61,3088.59,3137.61,16100],["2012-12-03",3137.61,3186.64,3088.59,3186.64,49600],["2012-12-04",3186.64,3235.66,3137.61,3235.66,30100],["2012-12-05",3186.64,3284.69,3137.61,3284.69,78000],["2012-12-06",3284.69,3284.69,3186.64,3284.69,26100],["2012-12-07",3284.69,3333.71,3284.69,3284.69,7040],["2012-12-10",3333.71,3480.79,3284.69,3480.79,52680],["2012-12-11",3480.79,3480.79,3333.71,3431.76,20800],["2012-12-12",3382.74,3529.81,3382.74,3529.81,53700],["2012-12-13",3480.79,3480.79,3431.76,3480.79,40800],["2012-12-14",3529.81,3676.89,3480.79,3480.79,20500],["2012-12-17",3431.76,3529.81,3431.76,3529.81,35600],["2012-12-18",3529.81,3529.81,3431.76,3480.79,15100],["2012-12-19",3529.81,3578.84,3480.79,3578.84,57200],["2012-12-20",3578.84,3627.86,3431.76,3431.76,29000],["2012-12-21",3431.76,3480.79,3382.74,3480.79,67400],["2012-12-24",3529.81,3529.81,3480.79,3529.81,28400],["2012-12-25",3431.76,3480.79,3431.76,3480.79,10700],["2012-12-26",3480.79,3627.86,3480.79,3627.86,61400],["2012-12-27",3627.86,3676.89,3578.84,3578.84,41700],["2012-12-28",3529.81,3725.91,3529.81,3627.86,77400],["2013-01-02",3676.89,3922.01,3676.89,3922.01,73900],["2013-01-03",4020.06,4020.06,3725.91,3872.99,51700],["2013-01-04",3774.94,3872.99,3676.89,3872.99,50980],["2013-01-07",3922.01,3922.01,3627.86,3676.89,72700],["2013-01-08",3627.86,3774.94,3627.86,3725.91,85900],["2013-01-09",3725.91,3872.99,3578.84,3725.91,130700],["2013-01-10",3676.89,3774.94,3480.79,3774.94,79100],["2013-01-11",3872.99,3872.99,3627.86,3774.94,68600],["2013-01-14",3725.91,3823.96,3676.89,3823.96,60100],["2013-01-15",3823.96,3922.01,3774.94,3922.01,104900],["2013-01-16",4020.06,4216.17,3971.04,4069.09,200100],["2013-01-17",4069.09,4216.17,3922.01,4069.09,176620],["2013-01-18",4069.09,4118.12,3872.99,3922.01,164500],["2013-01-21",3922.01,3971.04,3872.99,3872.99,94860],["2013-01-22",3872.99,3872.99,3725.91,3725.91,57590],["2013-01-23",3725.91,3774.94,3676.89,3725.91,37500],["2013-01-24",3725.91,3872.99,3725.91,3872.99,44800],["2013-01-25",3922.01,3971.04,3823.96,3823.96,55180],["2013-01-28",3971.04,4216.17,3971.04,4216.17,302200],["2013-01-29",4608.37,4608.37,4216.17,4412.27,192440],["2013-01-30",4461.29,4461.29,4216.17,4314.22,72600],["2013-01-31",4314.22,4363.24,4118.12,4167.14,182000],["2013-02-01",4020.06,4216.17,4020.06,4167.14,70780],["2013-02-04",4167.14,4265.19,4118.12,4216.17,72390],["2013-02-05",4265.19,4265.19,4167.14,4167.14,47900],["2013-02-06",4216.17,4265.19,4216.17,4265.19,55300],["2013-02-07",4265.19,4314.22,4216.17,4265.19,76060],["2013-02-08",4216.17,4412.27,4216.17,4363.24,105500],["2013-02-18",4510.32,4559.34,4363.24,4559.34,107100],["2013-02-19",4510.32,4559.34,4412.27,4412.27,135600],["2013-02-20",4363.24,4510.32,4363.24,4461.29,108700],["2013-02-21",4461.29,4608.37,4069.09,4069.09,313700],["2013-02-22",4216.17,4412.27,4069.09,4265.19,71500],["2013-02-25",4167.14,4363.24,4167.14,4314.22,60300],["2013-02-26",4216.17,4314.22,4020.06,4118.12,116763],["2013-02-27",4118.12,4118.12,3971.04,4118.12,54700],["2013-02-28",4167.14,4167.14,4118.12,4167.14,22400],["2013-03-01",4118.12,4167.14,4020.06,4118.12,20200],["2013-03-04",4020.06,4118.12,3971.04,3971.04,69300],["2013-03-05",3971.04,3971.04,3823.96,3922.01,83400],["2013-03-06",3971.04,4020.06,3922.01,3971.04,34900],["2013-03-07",3922.01,3971.04,3922.01,3922.01,34400],["2013-03-08",3922.01,3971.04,3922.01,3971.04,18900],["2013-03-11",4265.19,4265.19,3971.04,4118.12,42600],["2013-03-12",4167.14,4167.14,4020.06,4069.09,20760],["2013-03-13",4069.09,4118.12,3971.04,4069.09,41200],["2013-03-14",4069.09,4118.12,4069.09,4118.12,16000],["2013-03-15",4020.06,4118.12,4020.06,4118.12,18700],["2013-03-18",4118.12,4118.12,4020.06,4118.12,25300],["2013-03-19",4069.09,4069.09,4020.06,4069.09,18700],["2013-03-20",4020.06,4118.12,4020.06,4118.12,25100],["2013-03-21",4069.09,4118.12,4020.06,4118.12,63400],["2013-03-22",4069.09,4118.12,3971.04,4020.06,41200],["2013-03-25",4020.06,4069.09,3971.04,4069.09,19500],["2013-03-26",4118.12,4118.12,4069.09,4069.09,66220],["2013-03-27",4020.06,4069.09,4020.06,4069.09,25800],["2013-03-28",4020.06,4020.06,3971.04,3971.04,79100],["2013-03-29",3971.04,4020.06,3872.99,3971.04,55100],["2013-04-01",4020.06,4069.09,4020.06,4069.09,57900],["2013-04-02",4069.09,4118.12,4020.06,4020.06,55250],["2013-04-03",4069.09,4069.09,3971.04,3971.04,61560],["2013-04-04",3971.04,4020.06,3922.01,3971.04,7300],["2013-04-05",3971.04,4020.06,3922.01,4020.06,16900],["2013-04-08",4020.06,4020.06,3922.01,4020.06,84803],["2013-04-09",4020.06,4069.09,4020.06,4069.09,52600],["2013-04-10",4069.09,4069.09,3922.01,3922.01,83770],["2013-04-11",3971.04,3971.04,3922.01,3971.04,24000],["2013-04-12",3922.01,3971.04,3872.99,3922.01,28000],["2013-04-15",3922.01,3922.01,3823.96,3872.99,37600],["2013-04-16",3872.99,3971.04,3872.99,3922.01,39400],["2013-04-17",3971.04,3971.04,3922.01,3971.04,20700],["2013-04-18",3971.04,3971.04,3774.94,3922.01,9700],["2013-04-22",3872.99,3922.01,3823.96,3922.01,3800],["2013-04-23",3872.99,3922.01,3823.96,3872.99,18500],["2013-04-24",3872.99,3872.99,3725.91,3774.94,62100],["2013-04-25",3725.91,3774.94,3725.91,3725.91,38200],["2013-04-26",3725.91,3725.91,3676.89,3725.91,50500],["2013-05-02",3725.91,3725.91,3676.89,3725.91,21100],["2013-05-03",3725.91,3774.94,3676.89,3774.94,31200],["2013-05-06",3774.94,3971.04,3774.94,3971.04,49464],["2013-05-07",3922.01,3971.04,3823.96,3971.04,53720],["2013-05-08",3971.04,3971.04,3872.99,3922.01,24224],["2013-05-09",3872.99,3922.01,3872.99,3922.01,38320],["2013-05-10",3922.01,3922.01,3872.99,3922.01,20560],["2013-05-13",3922.01,3922.01,3872.99,3922.01,8610],["2013-05-14",3872.99,3872.99,3774.94,3872.99,26500],["2013-05-15",3872.99,3922.01,3872.99,3922.01,22000],["2013-05-16",3872.99,3922.01,3823.96,3922.01,19500],["2013-05-17",3823.96,3872.99,3823.96,3823.96,29606],["2013-05-20",3823.96,3823.96,3774.94,3823.96,46900],["2013-05-21",3823.96,3872.99,3823.96,3823.96,95000],["2013-05-22",3872.99,3872.99,3823.96,3872.99,50480],["2013-05-23",3872.99,3922.01,3872.99,3922.01,29600],["2013-05-24",3872.99,3922.01,3872.99,3922.01,24390],["2013-05-27",3922.01,3971.04,3922.01,3971.04,97753],["2013-05-28",3922.01,3971.04,3922.01,3922.01,132360],["2013-05-29",4020.06,4118.12,3971.04,4020.06,220000],["2013-05-30",4069.09,4118.12,4020.06,4069.09,61734],["2013-05-31",4118.12,4167.14,4118.12,4118.12,109740],["2013-06-03",4069.09,4118.12,3971.04,3971.04,131930],["2013-06-04",4069.09,4069.09,3922.01,3922.01,82490],["2013-06-05",3971.04,4069.09,3922.01,4069.09,37030],["2013-06-06",4020.06,4020.06,3922.01,3971.04,27300],["2013-06-07",3971.04,4069.09,3922.01,4069.09,46770],["2013-06-10",4069.09,4118.12,4069.09,4118.12,95600],["2013-06-11",4069.09,4118.12,4020.06,4118.12,24551],["2013-06-12",4118.12,4167.14,4069.09,4069.09,44700],["2013-06-13",4167.14,4412.27,4167.14,4412.27,298900],["2013-06-14",4510.32,4755.44,4412.27,4755.44,552900],["2013-06-17",4706.42,4902.52,4412.27,4510.32,134400],["2013-06-18",4559.34,4559.34,4314.22,4510.32,75220],["2013-06-19",4412.27,4510.32,4265.19,4314.22,82700],["2013-06-20",4363.24,4412.27,4216.17,4314.22,61800],["2013-06-21",4314.22,4461.29,4314.22,4363.24,144840],["2013-06-24",3971.04,4363.24,3971.04,4216.17,100900],["2013-06-25",4314.22,4314.22,4020.06,4118.12,105800],["2013-06-26",4216.17,4216.17,4069.09,4167.14,54300],["2013-06-27",4118.12,4265.19,4118.12,4216.17,56800],["2013-06-28",4314.22,4314.22,4167.14,4216.17,20700],["2013-07-01",4118.12,4167.14,4069.09,4167.14,33800],["2013-07-02",4020.06,4265.19,4020.06,4216.17,60650],["2013-07-03",4265.19,4265.19,4118.12,4216.17,37900],["2013-07-04",4216.17,4412.27,4216.17,4363.24,96212],["2013-07-05",4265.19,4412.27,4216.17,4265.19,44400],["2013-07-08",4216.17,4363.24,4216.17,4314.22,52440],["2013-07-09",4265.19,4314.22,4216.17,4314.22,41400],["2013-07-10",4265.19,4265.19,4216.17,4216.17,20212],["2013-07-11",4265.19,4265.19,4216.17,4216.17,66800],["2013-07-12",4216.17,4314.22,4216.17,4216.17,74000],["2013-07-15",4216.17,4314.22,4216.17,4265.19,48300],["2013-07-16",4265.19,4314.22,4216.17,4265.19,79200],["2013-07-17",4216.17,4363.24,4216.17,4314.22,56300],["2013-07-18",4314.22,4363.24,4265.19,4363.24,84926],["2013-07-19",4265.19,4363.24,4265.19,4314.22,35950],["2013-07-22",4608.37,4608.37,4314.22,4363.24,64900],["2013-07-23",4265.19,4314.22,4216.17,4265.19,12700],["2013-07-24",4265.19,4265.19,4216.17,4265.19,72000],["2013-07-25",4216.17,4216.17,4216.17,4216.17,55000],["2013-07-26",4216.17,4216.17,4118.12,4118.12,58400],["2013-07-29",4167.14,4167.14,4020.06,4118.12,87820],["2013-07-30",4216.17,4216.17,4069.09,4069.09,40300],["2013-07-31",4118.12,4118.12,4020.06,4020.06,65200],["2013-08-01",4020.06,4118.12,4020.06,4069.09,37300],["2013-08-02",4069.09,4118.12,4020.06,4020.06,48250],["2013-08-05",4069.09,4069.09,4069.09,4069.09,15950],["2013-08-06",4069.09,4118.12,4069.09,4118.12,22700],["2013-08-07",4069.09,4167.14,4069.09,4118.12,34700],["2013-08-08",4118.12,4118.12,4069.09,4069.09,13400],["2013-08-09",4069.09,4167.14,4069.09,4118.12,31212],["2013-08-12",4167.14,4167.14,4118.12,4167.14,41900],["2013-08-13",4118.12,4118.12,4020.06,4069.09,7910],["2013-08-14",4020.06,4118.12,4020.06,4118.12,8300],["2013-08-15",4020.06,4118.12,4020.06,4118.12,125600],["2013-08-16",4167.14,4167.14,4118.12,4118.12,11420],["2013-08-19",4069.09,4118.12,4069.09,4069.09,50200],["2013-08-20",4069.09,4167.14,4069.09,4167.14,13630],["2013-08-21",4167.14,4167.14,4118.12,4167.14,17000],["2013-08-22",4167.14,4167.14,4118.12,4118.12,49600],["2013-08-23",4118.12,4118.12,4020.06,4020.06,57500],["2013-08-26",4069.09,4118.12,4069.09,4069.09,19800],["2013-08-27",4069.09,4118.12,4069.09,4069.09,16900],["2013-08-28",4069.09,4069.09,3971.04,3971.04,100450],["2013-08-29",4069.09,4069.09,4020.06,4069.09,53900],["2013-08-30",4069.09,4118.12,4069.09,4069.09,78700],["2013-09-03",4069.09,4118.12,4020.06,4020.06,27400],["2013-09-04",4069.09,4118.12,4020.06,4020.06,36500],["2013-09-05",4069.09,4069.09,4020.06,4020.06,117510],["2013-09-06",3627.86,4069.09,3627.86,4020.06,12000],["2013-09-09",4069.09,4069.09,4020.06,4020.06,20000],["2013-09-10",4118.12,4118.12,4069.09,4118.12,11500],["2013-09-11",4118.12,4118.12,4069.09,4069.09,23508],["2013-09-12",4069.09,4216.17,4069.09,4167.14,83600],["2013-09-13",4167.14,4216.17,4069.09,4167.14,86900],["2013-09-16",4167.14,4510.32,4167.14,4461.29,223200],["2013-09-17",4461.29,4510.32,4363.24,4363.24,97600],["2013-09-18",4363.24,4363.24,4265.19,4314.22,35500],["2013-09-19",4069.09,4412.27,4069.09,4412.27,40400],["2013-09-20",4314.22,4363.24,4265.19,4265.19,55800],["2013-09-23",4265.19,4363.24,4265.19,4363.24,63810],["2013-09-24",4461.29,4461.29,4314.22,4363.24,35888],["2013-09-25",4528.93,4528.93,4308.01,4363.24,108640],["2013-09-26",4363.24,4363.24,4197.55,4308.01,79000],["2013-09-27",4252.78,4308.01,4197.55,4197.55,25220],["2013-09-30",4308.01,4308.01,4252.78,4308.01,27100],["2013-10-01",4363.24,4418.47,4252.78,4252.78,54332],["2013-10-02",4308.01,4418.47,4308.01,4308.01,53840],["2013-10-03",4363.24,4418.47,4308.01,4363.24,67608],["2013-10-04",4363.24,4418.47,4363.24,4363.24,48400],["2013-10-07",4473.7,4528.93,4418.47,4418.47,78000],["2013-10-08",4528.93,4584.16,4473.7,4528.93,205500],["2013-10-09",4528.93,4749.86,4528.93,4639.4,122000],["2013-10-10",4584.16,4749.86,4584.16,4694.63,168470],["2013-10-11",4805.09,4805.09,4694.63,4694.63,107510],["2013-10-14",4749.86,4805.09,4694.63,4749.86,80300],["2013-10-15",4749.86,4970.78,4749.86,4915.55,161750],["2013-10-16",4915.55,4970.78,4860.32,4915.55,108013],["2013-10-17",4915.55,4970.78,4805.09,4805.09,110167],["2013-10-18",4805.09,4915.55,4805.09,4805.09,61200],["2013-10-21",4915.55,5026.01,4915.55,4915.55,96100],["2013-10-22",4915.55,4970.78,4860.32,4915.55,129900],["2013-10-23",4915.55,4970.78,4860.32,4915.55,98500],["2013-10-24",5026.01,5357.4,5026.01,5246.94,221900],["2013-10-25",5246.94,5246.94,5081.24,5081.24,89900],["2013-10-28",5136.47,5136.47,4860.32,4970.78,54200],["2013-10-29",4915.55,5026.01,4915.55,4970.78,112200],["2013-10-30",4970.78,4970.78,4915.55,4915.55,38700],["2013-10-31",4970.78,5026.01,4970.78,4970.78,31700],["2013-11-01",4970.78,5081.24,4970.78,5081.24,64100],["2013-11-04",5136.47,5578.32,5136.47,5578.32,493010],["2013-11-05",5799.24,5909.71,5633.55,5799.24,284400],["2013-11-06",5633.55,5799.24,5578.32,5744.01,112200],["2013-11-07",5688.78,6241.09,5688.78,5909.71,329633],["2013-11-08",5909.71,6185.86,5854.48,6075.4,163700],["2013-11-11",6130.63,6185.86,5964.94,6185.86,323400],["2013-11-12",6351.55,6351.55,5799.24,5964.94,219400],["2013-11-13",6020.17,6130.63,5964.94,6020.17,183340],["2013-11-14",6075.4,6075.4,6020.17,6075.4,78480],["2013-11-15",6075.4,6130.63,6020.17,6020.17,99700],["2013-11-18",6075.4,6130.63,6020.17,6020.17,67220],["2013-11-19",6020.17,6130.63,6020.17,6020.17,178650],["2013-11-20",6075.4,6406.78,6075.4,6351.55,225103],["2013-11-21",6406.78,6572.48,6241.09,6241.09,125349],["2013-11-22",6351.55,6351.55,6075.4,6130.63,95310],["2013-11-25",6130.63,6185.86,6075.4,6075.4,84710],["2013-11-26",6075.4,6185.86,6075.4,6075.4,66400],["2013-11-27",6075.4,6241.09,6075.4,6241.09,52020],["2013-11-28",6130.63,6241.09,6130.63,6130.63,93810],["2013-11-29",6075.4,6130.63,6075.4,6075.4,155390],["2013-12-02",6351.55,6351.55,6075.4,6075.4,27600],["2013-12-03",6130.63,6296.32,6130.63,6130.63,100112],["2013-12-04",6130.63,6406.78,6130.63,6241.09,96602],["2013-12-05",6241.09,6351.55,6241.09,6241.09,94600],["2013-12-06",6241.09,6406.78,6241.09,6406.78,129100],["2013-12-09",6406.78,6959.09,6406.78,6848.63,325588],["2013-12-10",6848.63,6848.63,6682.94,6682.94,50200],["2013-12-11",6738.17,6959.09,6682.94,6848.63,351100],["2013-12-12",6848.63,7014.32,6738.17,6738.17,258830],["2013-12-13",6793.4,7400.94,6738.17,7400.94,342085],["2013-12-16",7732.33,8118.94,7511.4,8118.94,259900],["2013-12-17",8339.87,8339.87,7732.33,8118.94,147500],["2013-12-18",8118.94,8174.17,7732.33,8174.17,158290],["2013-12-19",8229.4,8229.4,8008.48,8008.48,392940],["2013-12-20",8008.48,8008.48,7787.56,7787.56,140700],["2013-12-23",7787.56,7787.56,7566.63,7566.63,103000],["2013-12-24",7456.17,7511.4,7400.94,7400.94,262600],["2013-12-25",7400.94,7400.94,7014.32,7069.55,392642],["2013-12-26",7069.55,7290.48,7069.55,7124.79,70000],["2013-12-27",7124.79,7511.4,7124.79,7345.71,288300],["2013-12-30",7345.71,7400.94,6793.4,6793.4,159940],["2013-12-31",6793.4,7124.79,6793.4,7069.55,149002],["2014-01-02",7235.25,7235.25,7069.55,7124.79,83221],["2014-01-03",7180.02,7235.25,7069.55,7180.02,76176],["2014-01-06",7180.02,7290.48,7014.32,7235.25,112301],["2014-01-07",7180.02,7235.25,7014.32,7069.55,104400],["2014-01-08",7069.55,7069.55,6959.09,7014.32,761500],["2014-01-09",7014.32,7180.02,7014.32,7069.55,85000],["2014-01-10",7180.02,7511.4,7180.02,7290.48,90436],["2014-01-13",7290.48,7456.17,7290.48,7400.94,83295],["2014-01-14",7400.94,8008.48,7400.94,7677.09,233559],["2014-01-15",7732.33,7842.79,7621.86,7677.09,110280],["2014-01-16",7621.86,7732.33,7511.4,7511.4,83800],["2014-01-17",7511.4,7511.4,6903.86,6903.86,183900],["2014-01-20",6848.63,7069.55,6627.71,6627.71,91600],["2014-01-21",6682.94,7069.55,6627.71,6738.17,38520],["2014-01-22",6793.4,6959.09,6351.55,6351.55,190130],["2014-01-23",6406.78,6738.17,6351.55,6351.55,122200],["2014-01-24",6572.48,6682.94,6462.02,6462.02,59100],["2014-01-27",6572.48,6738.17,6572.48,6627.71,71770],["2014-02-06",6903.86,7235.25,6738.17,7235.25,33340],["2014-02-07",7290.48,7290.48,6959.09,7290.48,70690],["2014-02-10",7069.55,7235.25,7014.32,7235.25,89630],["2014-02-11",7235.25,7456.17,7180.02,7235.25,136850],["2014-02-12",7235.25,7345.71,7180.02,7290.48,80700],["2014-02-13",7290.48,7456.17,7235.25,7235.25,173300],["2014-02-14",7400.94,7511.4,7290.48,7511.4,113780],["2014-02-17",7400.94,8008.48,7235.25,7732.33,256730],["2014-02-18",7677.09,7898.02,7677.09,7732.33,389522],["2014-02-19",7732.33,8063.71,7732.33,7953.25,345501],["2014-02-20",8008.48,8063.71,7235.25,7511.4,424840],["2014-02-21",7511.4,7621.86,7456.17,7511.4,121389],["2014-02-24",7566.63,7842.79,7566.63,7566.63,163976],["2014-02-25",7842.79,7898.02,7732.33,7787.56,86900],["2014-02-26",7787.56,7842.79,7621.86,7842.79,108426],["2014-02-27",7787.56,8174.17,7787.56,7953.25,269204],["2014-02-28",8174.17,8174.17,7953.25,8063.71,242920],["2014-03-03",8008.48,8063.71,7787.56,7953.25,204545],["2014-03-04",7953.25,7953.25,7677.09,7677.09,68500],["2014-03-05",7732.33,7842.79,7732.33,7732.33,94980],["2014-03-06",7732.33,7898.02,7180.02,7898.02,72190],["2014-03-07",7732.33,7898.02,7732.33,7732.33,19253],["2014-03-10",7732.33,8063.71,7732.33,8008.48,222291],["2014-03-11",8008.48,8781.71,8008.48,8781.71,1118194],["2014-03-12",9499.71,9499.71,9168.33,9389.25,611026],["2014-03-13",9334.02,9334.02,9057.87,9278.79,293154],["2014-03-14",8836.94,9554.95,8836.94,9389.25,544020],["2014-03-17",9334.02,9389.25,9223.56,9334.02,166983],["2014-03-18",9334.02,9499.71,9223.56,9499.71,216920],["2014-03-19",9278.79,10052.02,9223.56,9941.56,441469],["2014-03-20",9665.41,9941.56,9334.02,9444.48,262900],["2014-03-21",9278.79,9665.41,9278.79,9554.95,118049],["2014-03-24",9444.48,9665.41,9278.79,9554.95,229490],["2014-03-25",9389.25,9610.18,9113.1,9113.1,446709],["2014-03-26",9113.1,9499.71,9057.87,9168.33,222370],["2014-03-27",9113.1,9223.56,9057.87,9223.56,111700],["2014-03-28",9278.79,9886.33,9113.1,9444.48,568900],["2014-03-31",9444.48,9554.95,9334.02,9334.02,114900],["2014-04-01",9554.95,9610.18,8947.41,9113.1,160846],["2014-04-02",9002.64,9334.02,8671.25,8671.25,1485502],["2014-04-03",8560.79,9223.56,8560.79,9223.56,384200],["2014-04-04",9113.1,9278.79,9002.64,9113.1,22500],["2014-04-07",9113.1,9278.79,8947.41,9278.79,107300],["2014-04-08",9334.02,9334.02,9057.87,9113.1,87051],["2014-04-10",9057.87,9278.79,9057.87,9223.56,109640],["2014-04-11",9113.1,9554.95,8836.94,9499.71,755714],["2014-04-14",9499.71,10107.25,9334.02,9831.1,1023080],["2014-04-15",9720.64,9831.1,9334.02,9334.02,660470],["2014-04-16",9168.33,9334.02,8616.02,9223.56,576560],["2014-04-17",9389.25,9389.25,8947.41,9334.02,293150],["2014-04-18",9113.1,9113.1,8505.56,8505.56,335160],["2014-04-21",8560.79,8560.79,7787.56,7787.56,324250],["2014-04-22",7842.79,8118.94,7732.33,8118.94,346290],["2014-04-23",8118.94,8118.94,7621.86,7732.33,392917],["2014-04-24",7732.33,8118.94,7732.33,8008.48,242800],["2014-04-25",7953.25,8174.17,7953.25,8174.17,388610],["2014-04-28",8174.17,8229.4,7842.79,7953.25,203450],["2014-04-29",7732.33,8008.48,7732.33,7898.02,40800],["2014-05-05",7787.56,7898.02,7235.25,7235.25,352900],["2014-05-06",7235.25,7235.25,6517.25,7124.79,219292],["2014-05-07",7290.48,7290.48,6793.4,7124.79,120500],["2014-05-08",6903.86,6903.86,6462.02,6462.02,278900],["2014-05-09",5854.48,6517.25,5854.48,6462.02,279200],["2014-05-12",6351.55,6351.55,5854.48,5854.48,249700],["2014-05-13",5523.09,5799.24,5357.4,5578.32,203100],["2014-05-14",5799.24,6130.63,5744.01,6075.4,141100],["2014-05-15",6351.55,6406.78,5744.01,5799.24,539000],["2014-05-16",5799.24,6351.55,5799.24,6351.55,247561],["2014-05-19",6351.55,6793.4,6185.86,6627.71,373200],["2014-05-20",6903.86,6903.86,6462.02,6738.17,276090],["2014-05-21",6627.71,7069.55,6627.71,7069.55,270760],["2014-05-22",6959.09,7014.32,6682.94,6682.94,309700],["2014-05-23",6738.17,6903.86,6572.48,6682.94,231400],["2014-05-26",6682.94,6682.94,6462.02,6627.71,155200],["2014-05-27",6627.71,7014.32,6517.25,7014.32,279375],["2014-05-28",6959.09,7069.55,6848.63,7014.32,272620],["2014-05-29",6793.4,7014.32,6627.71,6848.63,205000],["2014-05-30",6848.63,6848.63,6682.94,6682.94,116400],["2014-06-02",6627.71,6738.17,6462.02,6627.71,146100],["2014-06-03",6682.94,6682.94,6406.78,6517.25,33000],["2014-06-04",6517.25,6627.71,6351.55,6517.25,190900],["2014-06-05",6517.25,6682.94,6351.55,6627.71,128300],["2014-06-06",6738.17,6848.63,6627.71,6793.4,152710],["2014-06-09",6903.86,7290.48,6793.4,7014.32,808656],["2014-06-10",6959.09,7069.55,6793.4,6959.09,73904],["2014-06-11",6848.63,7124.79,6848.63,7014.32,63510],["2014-06-12",7014.32,7014.32,6903.86,6959.09,138705],["2014-06-13",6959.09,7124.79,6903.86,7014.32,344500],["2014-06-16",6903.86,7069.55,6848.63,7069.55,190600],["2014-06-17",7014.32,7345.71,7014.32,7235.25,802438],["2014-06-18",7345.71,7566.63,7290.48,7290.48,1283652],["2014-06-19",7180.02,7180.02,6959.09,7180.02,487407],["2014-06-20",7180.02,7180.02,6959.09,6959.09,311880],["2014-06-23",6903.86,6959.09,6738.17,6793.4,288400],["2014-06-24",6793.4,6959.09,6793.4,6903.86,199200],["2014-06-25",7014.32,7180.02,6959.09,7180.02,209376],["2014-06-26",7180.02,7180.02,7014.32,7014.32,303700],["2014-06-27",7014.32,7180.02,7014.32,7014.32,310320],["2014-06-30",7124.79,7235.25,7014.32,7069.55,1092566],["2014-07-01",7180.02,7180.02,7069.55,7069.55,494050],["2014-07-02",7124.79,7290.48,7124.79,7290.48,192410],["2014-07-03",7290.48,7456.17,7235.25,7400.94,903280],["2014-07-04",7400.94,7677.09,7400.94,7621.86,1386710],["2014-07-07",7677.09,7732.33,7511.4,7511.4,387620],["2014-07-08",7511.4,7566.63,7345.71,7566.63,362380],["2014-07-09",7566.63,7621.86,7511.4,7566.63,337570],["2014-07-10",7511.4,7511.4,7235.25,7290.48,685610],["2014-07-11",7290.48,7345.71,7180.02,7290.48,279050],["2014-07-14",7290.48,7345.71,7235.25,7290.48,287100],["2014-07-15",7345.71,7456.17,7345.71,7456.17,280494],["2014-07-16",7511.4,7898.02,7456.17,7621.86,1164840],["2014-07-17",7621.86,7732.33,7566.63,7677.09,546652],["2014-07-18",7621.86,7732.33,7621.86,7677.09,311700],["2014-07-21",7732.33,7842.79,7511.4,7621.86,395790],["2014-07-22",7677.09,7732.33,7621.86,7732.33,674080],["2014-07-23",7621.86,7732.33,7621.86,7677.09,276950],["2014-07-24",7677.09,7732.33,7621.86,7677.09,597000],["2014-07-25",8153.19,8153.19,7498.56,7498.56,299300],["2014-07-28",7439.05,7439.05,7141.48,7260.51,340130],["2014-07-29",7320.02,7320.02,7141.48,7201.0,258300],["2014-07-30",7260.51,7320.02,7201.0,7320.02,181600],["2014-07-31",7320.02,7379.53,7320.02,7320.02,113300],["2014-08-01",7260.51,7260.51,7201.0,7201.0,214000],["2014-08-04",7201.0,7260.51,7201.0,7260.51,136900],["2014-08-05",7260.51,7379.53,7260.51,7379.53,205500],["2014-08-06",7439.05,7677.09,7439.05,7498.56,306200],["2014-08-07",7617.58,7617.58,7379.53,7558.07,115776],["2014-08-08",7617.58,7617.58,7439.05,7498.56,147202],["2014-08-11",7439.05,7498.56,7439.05,7439.05,156684],["2014-08-12",7498.56,7498.56,7379.53,7439.05,209401],["2014-08-13",7379.53,7558.07,7379.53,7498.56,118141],["2014-08-14",7617.58,7677.09,7439.05,7558.07,192735],["2014-08-15",7617.58,7617.58,7439.05,7558.07,83310],["2014-08-18",7558.07,8093.68,7558.07,7974.66,1758273],["2014-08-19",8093.68,8510.27,8093.68,8331.73,1500160],["2014-08-20",8391.24,8391.24,8212.71,8272.22,392170],["2014-08-21",8391.24,8391.24,8153.19,8153.19,717838],["2014-08-22",8034.17,8212.71,8034.17,8093.68,677763],["2014-08-25",8212.71,8510.27,8212.71,8272.22,547420],["2014-08-26",8331.73,9045.88,8272.22,9045.88,2804610],["2014-08-27",9164.9,9521.98,8569.78,8688.81,750400],["2014-08-28",8748.32,8986.37,8688.81,8926.85,605060],["2014-08-29",8926.85,8926.85,8688.81,8867.34,525854],["2014-09-03",8867.34,9402.95,8807.83,8867.34,451910],["2014-09-04",8867.34,8867.34,8629.29,8748.32,651129],["2014-09-05",8807.83,8807.83,8688.81,8748.32,279220],["2014-09-08",8807.83,9045.88,8688.81,8688.81,499900],["2014-09-09",8688.81,8807.83,8093.68,8153.19,755930],["2014-09-10",8153.19,8450.76,7915.14,8450.76,327155],["2014-09-11",8450.76,8450.76,8272.22,8391.24,441560],["2014-09-12",8331.73,8391.24,8212.71,8331.73,413810],["2014-09-15",8331.73,8748.32,8331.73,8450.76,511330],["2014-09-16",8450.76,8510.27,8272.22,8510.27,299700],["2014-09-17",8450.76,8748.32,8391.24,8688.81,1053200],["2014-09-18",8867.34,9105.39,8629.29,8629.29,752200],["2014-09-19",8629.29,8748.32,8510.27,8629.29,216900],["2014-09-22",8629.29,9402.95,8510.27,8926.85,1243173],["2014-09-23",9045.88,9462.47,8867.34,9045.88,1009858],["2014-09-24",9045.88,9343.44,8986.37,9343.44,466400],["2014-09-25",9283.93,9343.44,8867.34,9164.9,670600],["2014-09-26",9224.42,9224.42,8807.83,8807.83,454966],["2014-09-29",8807.83,8926.85,8807.83,8867.34,255000],["2014-09-30",8867.34,9045.88,8688.81,8926.85,239827],["2014-10-01",9045.88,9105.39,8926.85,8926.85,270220],["2014-10-02",8926.85,8986.37,8867.34,8867.34,346174],["2014-10-03",8926.85,9224.42,8867.34,8926.85,498380],["2014-10-06",8926.85,9224.42,8926.85,9045.88,333500],["2014-10-07",9105.39,9700.52,9105.39,9700.52,1137650],["2014-10-08",9700.52,9938.56,9641.0,9641.0,598900],["2014-10-09",9521.98,9760.03,9521.98,9641.0,553790],["2014-10-10",9581.49,9581.49,9164.9,9224.42,790501],["2014-10-13",9224.42,9581.49,9224.42,9581.49,453340],["2014-10-14",9581.49,9641.0,9164.9,9164.9,352695],["2014-10-15",9283.93,9402.95,8986.37,9283.93,241139],["2014-10-16",9283.93,9283.93,8688.81,8688.81,422170],["2014-10-17",8688.81,8926.85,8629.29,8867.34,279500],["2014-10-20",9045.88,9045.88,8748.32,8807.83,96810],["2014-10-21",8748.32,8748.32,8569.78,8688.81,237271],["2014-10-22",8688.81,8867.34,8688.81,8867.34,104753],["2014-10-23",8867.34,8867.34,8450.76,8569.78,339319],["2014-10-24",8629.29,8629.29,8331.73,8569.78,246355],["2014-10-27",8450.76,8450.76,8153.19,8153.19,254600],["2014-10-28",8272.22,8510.27,8212.71,8510.27,284400],["2014-10-29",8569.78,8807.83,8510.27,8807.83,384300],["2014-10-30",8748.32,8807.83,8629.29,8807.83,112600],["2014-10-31",8748.32,8926.85,8629.29,8926.85,233115],["2014-11-03",8926.85,8986.37,8807.83,8807.83,194591],["2014-11-04",8688.81,8867.34,8688.81,8748.32,139713],["2014-11-05",8748.32,9105.39,8688.81,8926.85,385815],["2014-11-06",8926.85,9105.39,8867.34,8986.37,79400],["2014-11-07",9045.88,9045.88,8867.34,8986.37,54930],["2014-11-10",8986.37,9224.42,8926.85,9045.88,261200],["2014-11-11",9045.88,9105.39,8867.34,9045.88,104050],["2014-11-12",8986.37,9105.39,8926.85,9105.39,134000],["2014-11-13",9164.9,9521.98,9164.9,9283.93,461930],["2014-11-14",9402.95,9402.95,9045.88,9224.42,242029],["2014-11-17",9164.9,9343.44,9105.39,9224.42,94602],["2014-11-18",9224.42,9224.42,8986.37,8986.37,269900],["2014-11-19",8986.37,8986.37,8807.83,8926.85,154400],["2014-11-20",8926.85,9105.39,8867.34,9045.88,190850],["2014-11-21",8986.37,9105.39,8807.83,8807.83,191470],["2014-11-24",8807.83,8807.83,8629.29,8629.29,178500],["2014-11-25",8510.27,8748.32,8510.27,8629.29,87305],["2014-11-26",8688.81,8688.81,8450.76,8569.78,131000],["2014-11-27",8629.29,8629.29,8510.27,8629.29,55550],["2014-11-28",8569.78,8807.83,8569.78,8748.32,81329],["2014-12-01",8748.32,8807.83,8688.81,8748.32,87286],["2014-12-02",8748.32,8748.32,8629.29,8748.32,69485],["2014-12-03",8748.32,8807.83,8748.32,8807.83,93710],["2014-12-04",8926.85,9105.39,8807.83,9045.88,272900],["2014-12-05",8867.34,9105.39,8867.34,9045.88,82866],["2014-12-08",9164.9,9164.9,8926.85,8926.85,55200],["2014-12-09",8867.34,8867.34,8510.27,8510.27,251115],["2014-12-10",8510.27,8807.83,8510.27,8807.83,62400],["2014-12-11",8688.81,8748.32,8629.29,8688.81,50700],["2014-12-12",8807.83,8807.83,8688.81,8748.32,40868],["2014-12-15",8807.83,8807.83,8629.29,8748.32,39890],["2014-12-16",7915.14,8748.32,7915.14,8510.27,34354],["2014-12-17",8688.81,8688.81,7736.61,8272.22,165800],["2014-12-18",8450.76,8510.27,8272.22,8331.73,62800],["2014-12-19",8272.22,8331.73,8093.68,8331.73,109172],["2014-12-22",8272.22,8391.24,8272.22,8331.73,23000],["2014-12-23",8510.27,8510.27,8272.22,8391.24,43910],["2014-12-24",8331.73,8510.27,8272.22,8391.24,73700],["2014-12-25",8391.24,8510.27,8331.73,8331.73,93927],["2014-12-26",8272.22,8272.22,8153.19,8212.71,48139],["2014-12-29",8212.71,8272.22,7915.14,8212.71,67100],["2014-12-30",8034.17,8212.71,7974.66,8212.71,65800],["2014-12-31",8212.71,8391.24,8153.19,8391.24,169200],["2015-01-05",8331.73,8510.27,8331.73,8331.73,53100],["2015-01-06",8331.73,8391.24,8331.73,8391.24,59090],["2015-01-07",8391.24,8510.27,8391.24,8510.27,44341],["2015-01-08",8391.24,8450.76,8331.73,8450.76,20800],["2015-01-09",8510.27,8569.78,8450.76,8569.78,48812],["2015-01-12",8629.29,8688.81,8569.78,8569.78,87600],["2015-01-13",8510.27,8569.78,8510.27,8569.78,43562],["2015-01-14",8569.78,8629.29,8391.24,8569.78,118220],["2015-01-15",8569.78,8748.32,8510.27,8748.32,81000],["2015-01-16",8748.32,8748.32,8629.29,8629.29,24900],["2015-01-19",8748.32,8748.32,8510.27,8510.27,64712],["2015-01-20",8510.27,8629.29,8510.27,8510.27,45390],["2015-01-21",8629.29,8926.85,8569.78,8807.83,559600],["2015-01-22",9105.39,9105.39,8807.83,8926.85,157200],["2015-01-23",8926.85,8986.37,8867.34,8867.34,125110],["2015-01-26",8867.34,9045.88,8867.34,8926.85,80100],["2015-01-27",8867.34,8926.85,8688.81,8807.83,75600],["2015-01-28",8748.32,8807.83,8629.29,8629.29,140300],["2015-01-29",8629.29,8629.29,8450.76,8569.78,152000],["2015-01-30",8569.78,8748.32,8569.78,8569.78,136200],["2015-02-02",8569.78,8569.78,8391.24,8510.27,53700],["2015-02-03",8510.27,8510.27,8331.73,8331.73,63910],["2015-02-04",8331.73,8391.24,8331.73,8391.24,60600],["2015-02-05",8212.71,8212.71,8212.71,8212.71,100],["2015-02-06",8272.22,8391.24,8272.22,8391.24,50600],["2015-02-09",8391.24,8569.78,8391.24,8569.78,260010],["2015-02-10",8629.29,8807.83,8629.29,8807.83,253700],["2015-02-11",8867.34,8926.85,8688.81,8867.34,197642],["2015-02-12",8807.83,9283.93,8807.83,9224.42,425850],["2015-02-13",9283.93,9283.93,9105.39,9105.39,197400],["2015-02-24",8926.85,9105.39,8926.85,9105.39,87300],["2015-02-25",9224.42,9521.98,9224.42,9283.93,387000],["2015-02-26",9224.42,9343.44,9164.9,9343.44,66853],["2015-02-27",9462.47,9462.47,9105.39,9164.9,57900],["2015-03-02",9045.88,9343.44,8986.37,9164.9,159900],["2015-03-03",9045.88,9343.44,9045.88,9343.44,160100],["2015-03-04",9343.44,9462.47,9224.42,9224.42,94670],["2015-03-05",9283.93,9343.44,9105.39,9164.9,118987],["2015-03-06",9402.95,9402.95,9105.39,9164.9,123000],["2015-03-09",9164.9,9224.42,9045.88,9105.39,30300],["2015-03-10",9105.39,9105.39,8926.85,9105.39,95500],["2015-03-11",9105.39,9105.39,8867.34,8867.34,167100],["2015-03-12",8926.85,8926.85,8748.32,8867.34,162100],["2015-03-13",8867.34,8926.85,8807.83,8867.34,87680],["2015-03-16",8807.83,8926.85,8748.32,8748.32,138050],["2015-03-17",8748.32,8926.85,8688.81,8807.83,92550],["2015-03-18",8807.83,9045.88,8807.83,8926.85,145352],["2015-03-19",8986.37,8986.37,8926.85,8926.85,100454],["2015-03-20",8867.34,8926.85,8807.83,8926.85,38700],["2015-03-23",8926.85,8926.85,8748.32,8748.32,47000],["2015-03-24",8688.81,8688.81,8510.27,8510.27,65300],["2015-03-25",8569.78,8807.83,8569.78,8629.29,63620],["2015-03-26",8629.29,8688.81,8569.78,8629.29,57400],["2015-03-27",8748.32,8748.32,8510.27,8510.27,92600],["2015-03-30",8510.27,8569.78,8450.76,8450.76,128000],["2015-03-31",8450.76,8569.78,8450.76,8569.78,21270],["2015-04-01",8510.27,8510.27,8331.73,8331.73,147320],["2015-04-02",8331.73,8569.78,8331.73,8510.27,38403],["2015-04-03",8569.78,8569.78,8450.76,8510.27,55500],["2015-04-06",8450.76,8748.32,8450.76,8629.29,167500],["2015-04-07",8629.29,8807.83,8629.29,8748.32,149000],["2015-04-08",8748.32,8926.85,8748.32,8926.85,143550],["2015-04-09",8986.37,9224.42,8926.85,9164.9,165850],["2015-04-10",9224.42,9224.42,9164.9,9224.42,112474],["2015-04-13",8926.85,9045.88,8748.32,8867.34,23900],["2015-04-14",8867.34,8867.34,8629.29,8807.83,37900],["2015-04-15",8688.81,8807.83,8688.81,8748.32,46100],["2015-04-16",8986.37,8986.37,8807.83,8867.34,8600],["2015-04-17",8986.37,8986.37,8748.32,8807.83,39000],["2015-04-20",8986.37,8986.37,8688.81,8748.32,13500],["2015-04-21",8748.32,8867.34,8688.81,8688.81,37600],["2015-04-22",8748.32,8748.32,8569.78,8629.29,69350],["2015-04-23",8629.29,8688.81,8569.78,8688.81,71890],["2015-04-24",8629.29,8748.32,8629.29,8688.81,44200],["2015-04-27",8748.32,8926.85,8569.78,8807.83,59800],["2015-05-04",8688.81,8986.37,8331.73,8450.76,187000],["2015-05-05",8450.76,8510.27,8272.22,8510.27,205900],["2015-05-06",8510.27,8629.29,8450.76,8510.27,63000],["2015-05-07",8510.27,8688.81,8510.27,8688.81,41180],["2015-05-08",8688.81,8688.81,8450.76,8629.29,32440],["2015-05-11",8510.27,8510.27,8391.24,8391.24,6110],["2015-05-12",8391.24,8450.76,8331.73,8450.76,33200],["2015-05-13",8510.27,8510.27,8391.24,8391.24,4597],["2015-05-14",8391.24,8510.27,8391.24,8450.76,3753],["2015-05-15",8450.76,8450.76,8272.22,8391.24,32180],["2015-05-18",8272.22,8272.22,8153.19,8272.22,19520],["2015-05-19",8272.22,8510.27,8212.71,8510.27,87000],["2015-05-20",8450.76,8629.29,8450.76,8629.29,15800],["2015-05-21",8510.27,8510.27,8391.24,8450.76,32100],["2015-05-22",8391.24,8629.29,8391.24,8629.29,30600],["2015-05-25",8688.81,8688.81,8450.76,8629.29,22200],["2015-05-26",8629.29,8807.83,8569.78,8748.32,46793],["2015-05-27",8629.29,8748.32,8569.78,8748.32,22220],["2015-05-28",8688.81,8748.32,8688.81,8748.32,11360],["2015-05-29",8569.78,8688.81,8569.78,8688.81,63300],["2015-06-01",8807.83,8807.83,8688.81,8688.81,56610],["2015-06-02",8926.85,8926.85,8688.81,8688.81,38734],["2015-06-03",8688.81,8807.83,8688.81,8748.32,106258],["2015-06-04",8807.83,8867.34,8510.27,8688.81,67000],["2015-06-05",8629.29,8748.32,8569.78,8688.81,64958],["2015-06-08",8748.32,8807.83,8748.32,8807.83,83710],["2015-06-09",8748.32,8807.83,8748.32,8748.32,47160],["2015-06-10",9266.74,9266.74,8748.32,8748.32,47410],["2015-06-11",8813.12,8942.72,8813.12,8813.12,21500],["2015-06-12",8877.92,8877.92,8748.32,8813.12,43010],["2015-06-15",8813.12,8813.12,8618.71,8683.52,40930],["2015-06-16",8683.52,8813.12,8618.71,8618.71,12930],["2015-06-17",8618.71,8683.52,8489.11,8683.52,56500],["2015-06-18",8618.71,8748.32,8618.71,8748.32,5640],["2015-06-19",8748.32,8748.32,8553.91,8683.52,5400],["2015-06-22",8683.52,8683.52,8553.91,8553.91,16910],["2015-06-23",8553.91,8683.52,8553.91,8683.52,31900],["2015-06-24",8683.52,8683.52,8683.52,8683.52,10500],["2015-06-25",8618.71,8683.52,8618.71,8618.71,24228],["2015-06-26",8618.71,8618.71,8489.11,8489.11,50700],["2015-06-29",8489.11,8618.71,8359.5,8618.71,53040],["2015-06-30",8553.91,8618.71,8424.31,8618.71,70180],["2015-07-01",8553.91,8553.91,8553.91,8553.91,1200],["2015-07-02",8359.5,8618.71,8359.5,8489.11,166950],["2015-07-03",8553.91,8618.71,8489.11,8489.11,28800],["2015-07-06",8553.91,8618.71,8489.11,8618.71,23300],["2015-07-07",8489.11,8683.52,8489.11,8553.91,31360],["2015-07-08",8618.71,8618.71,8489.11,8553.91,47400],["2015-07-09",8553.91,8553.91,8489.11,8553.91,9000],["2015-07-10",8553.91,8553.91,8489.11,8489.11,151324],["2015-07-13",8553.91,8553.91,8424.31,8489.11,19644],["2015-07-14",8553.91,8553.91,8424.31,8553.91,36480],["2015-07-15",8424.31,8489.11,8359.5,8359.5,21173],["2015-07-16",8359.5,8359.5,8294.7,8359.5,26100],["2015-07-17",8294.7,8424.31,8294.7,8294.7,13524],["2015-07-20",8359.5,8359.5,8165.1,8359.5,5850],["2015-07-21",8359.5,8359.5,8229.9,8294.7,35716],["2015-07-22",8229.9,8294.7,8229.9,8294.7,31300],["2015-07-23",8229.9,8424.31,8229.9,8359.5,32450],["2015-07-24",8359.5,8359.5,8294.7,8294.7,29385],["2015-07-27",8229.9,8229.9,8165.1,8165.1,14600],["2015-07-28",8100.29,8359.5,8100.29,8100.29,12924],["2015-07-29",8229.9,8359.5,8229.9,8229.9,66200],["2015-07-30",8229.9,8359.5,8229.9,8294.7,6200],["2015-07-31",8294.7,8424.31,8229.9,8424.31,18600],["2015-08-03",8294.7,8294.7,8035.49,8294.7,29184],["2015-08-04",8165.1,8294.7,8100.29,8229.9,25110],["2015-08-05",8035.49,8294.7,8035.49,8294.7,18210],["2015-08-06",8229.9,8294.7,8229.9,8229.9,6550],["2015-08-07",8229.9,8359.5,8229.9,8294.7,21700],["2015-08-10",8424.31,8424.31,8229.9,8359.5,89300],["2015-08-11",8359.5,8424.31,8359.5,8359.5,30712],["2015-08-12",8100.29,8294.7,8100.29,8294.7,7905],["2015-08-13",8100.29,8294.7,8100.29,8100.29,27400],["2015-08-14",8294.7,8294.7,8100.29,8100.29,24700],["2015-08-17",7776.28,8359.5,7776.28,8100.29,18900],["2015-08-18",8165.1,8229.9,8035.49,8229.9,49400],["2015-08-19",8229.9,8229.9,8100.29,8100.29,37500],["2015-08-20",8100.29,8100.29,8035.49,8035.49,29800],["2015-08-21",7970.69,8229.9,7905.89,8229.9,65120],["2015-08-24",8035.49,8035.49,7517.07,7776.28,45000],["2015-08-25",7452.27,7905.89,7452.27,7776.28,30100],["2015-08-26",7905.89,8100.29,7841.08,7905.89,25700],["2015-08-27",7970.69,8100.29,7970.69,7970.69,16800],["2015-08-28",7841.08,8165.1,7841.08,7970.69,30000],["2015-08-31",7970.69,8165.1,7970.69,8165.1,9400],["2015-09-01",7387.47,8229.9,7387.47,8229.9,4400],["2015-09-03",8165.1,8165.1,7970.69,7970.69,1100],["2015-09-04",8165.1,8229.9,7970.69,8229.9,6580],["2015-09-07",8035.49,8100.29,7776.28,8100.29,5679],["2015-09-08",8035.49,8165.1,8035.49,8100.29,11976],["2015-09-09",8100.29,8229.9,8100.29,8100.29,4800],["2015-09-10",8100.29,8165.1,8100.29,8165.1,45600],["2015-09-11",8229.9,8229.9,8100.29,8100.29,14100],["2015-09-14",8100.29,8229.9,8035.49,8035.49,24660],["2015-09-15",8165.1,8165.1,8100.29,8100.29,4760],["2015-09-16",8100.29,8165.1,8100.29,8165.1,14700],["2015-09-17",8359.5,8359.5,8229.9,8229.9,3700],["2015-09-18",8294.7,8294.7,8100.29,8229.9,9300],["2015-09-21",8229.9,8294.7,8229.9,8294.7,2100],["2015-09-22",8294.7,8359.5,8229.9,8359.5,59200],["2015-09-23",8359.5,8424.31,8359.5,8424.31,149000],["2015-09-24",8424.31,8553.91,8359.5,8424.31,129100],["2015-09-25",8424.31,8424.31,8424.31,8424.31,300],["2015-09-28",8359.5,8359.5,8294.7,8294.7,8000],["2015-09-29",8035.49,8359.5,8035.49,8359.5,2600],["2015-09-30",8229.9,8359.5,8229.9,8359.5,6100],["2015-10-01",8165.1,8294.7,8165.1,8165.1,19800],["2015-10-02",8294.7,8424.31,8165.1,8229.9,21710],["2015-10-05",8359.5,8359.5,8165.1,8165.1,27670],["2015-10-06",8229.9,8294.7,8165.1,8294.7,18990],["2015-10-07",8165.1,8294.7,8165.1,8294.7,7214],["2015-10-08",8229.9,8229.9,8229.9,8229.9,10130],["2015-10-09",8165.1,8165.1,8165.1,8165.1,12500],["2015-10-12",8165.1,8294.7,8100.29,8294.7,48500],["2015-10-13",8294.7,8294.7,8165.1,8165.1,14200],["2015-10-14",8294.7,8294.7,8165.1,8165.1,1023],["2015-10-15",8165.1,8165.1,8165.1,8165.1,93300],["2015-10-16",8229.9,8359.5,8229.9,8359.5,64300],["2015-10-19",8359.5,8424.31,8294.7,8294.7,42100],["2015-10-20",8229.9,8294.7,8100.29,8229.9,48200],["2015-10-21",8229.9,8229.9,8165.1,8165.1,5100],["2015-10-22",8229.9,8229.9,8165.1,8229.9,16206],["2015-10-23",8165.1,8424.31,8165.1,8165.1,43685],["2015-10-26",8165.1,8424.31,8165.1,8359.5,43900],["2015-10-27",8294.7,8294.7,8229.9,8229.9,9090],["2015-10-28",8294.7,8359.5,8294.7,8359.5,17600],["2015-10-29",8229.9,8553.91,8229.9,8489.11,64300],["2015-10-30",8359.5,8748.32,8294.7,8748.32,184557],["2015-11-02",8748.32,8813.12,8618.71,8813.12,180800],["2015-11-03",8748.32,9072.33,8748.32,9072.33,244150],["2015-11-04",8877.92,9007.53,8748.32,8748.32,136890],["2015-11-05",8683.52,8813.12,8618.71,8748.32,61555],["2015-11-06",8683.52,8683.52,8359.5,8683.52,77600],["2015-11-09",8618.71,8618.71,8424.31,8424.31,46600],["2015-11-10",8424.31,8424.31,8294.7,8424.31,28500],["2015-11-11",8424.31,8748.32,8359.5,8553.91,168343],["2015-11-12",8553.91,8553.91,8294.7,8489.11,102053],["2015-11-13",8489.11,8553.91,8424.31,8489.11,46300],["2015-11-16",8424.31,8424.31,8294.7,8294.7,69145],["2015-11-17",8359.5,8424.31,8294.7,8359.5,34200],["2015-11-18",8359.5,8359.5,8294.7,8359.5,26160],["2015-11-19",8294.7,8424.31,8294.7,8359.5,40217],["2015-11-20",8294.7,8424.31,8294.7,8424.31,52583],["2015-11-23",8424.31,8553.91,8359.5,8424.31,164743],["2015-11-24",8489.11,8489.11,8359.5,8424.31,71180],["2015-11-25",8424.31,8424.31,8359.5,8359.5,13100],["2015-11-26",8294.7,8424.31,8294.7,8424.31,35723],["2015-11-27",8294.7,8359.5,8229.9,8359.5,23600],["2015-11-30",8294.7,8294.7,8229.9,8294.7,65200],["2015-12-01",8294.7,8294.7,8229.9,8229.9,19700],["2015-12-02",8424.31,8424.31,8229.9,8294.7,19050],["2015-12-03",8294.7,8294.7,8294.7,8294.7,12100],["2015-12-04",8294.7,8294.7,8229.9,8229.9,20091],["2015-12-07",8165.1,8229.9,8165.1,8229.9,16622],["2015-12-08",8229.9,8294.7,8165.1,8294.7,10080],["2015-12-09",8229.9,8294.7,8165.1,8229.9,42300],["2015-12-10",8165.1,8229.9,8165.1,8229.9,2050],["2015-12-11",7452.27,8035.49,7452.27,7970.69,270400],["2015-12-14",7970.69,7970.69,7905.89,7970.69,12300],["2015-12-15",8100.29,8100.29,7970.69,8100.29,14800],["2015-12-16",8035.49,8165.1,8035.49,8165.1,13400],["2015-12-17",8165.1,8229.9,8100.29,8165.1,22140],["2015-12-18",8100.29,8100.29,8100.29,8100.29,85580],["2015-12-21",8100.29,8100.29,7970.69,8035.49,16339],["2015-12-22",8035.49,8035.49,7970.69,7970.69,14000],["2015-12-23",8035.49,8035.49,7905.89,7905.89,7610],["2015-12-24",8294.7,8294.7,7905.89,8229.9,2810],["2015-12-25",7905.89,8229.9,7905.89,8229.9,16700],["2015-12-28",7970.69,8229.9,7970.69,8100.29,35900],["2015-12-29",8100.29,8100.29,8100.29,8100.29,31400],["2015-12-30",8100.29,8229.9,8100.29,8165.1,15803],["2015-12-31",8165.1,8424.31,8035.49,8424.31,45350],["2016-01-04",8229.9,8424.31,8165.1,8294.7,33276],["2016-01-05",8294.7,8294.7,8165.1,8165.1,300],["2016-01-06",8100.29,8294.7,8100.29,8165.1,2440],["2016-01-07",8424.31,8424.31,7776.28,7776.28,32400],["2016-01-08",7776.28,7905.89,7711.48,7776.28,75300],["2016-01-11",7776.28,7841.08,7776.28,7776.28,8300],["2016-01-12",8035.49,8100.29,7776.28,7776.28,7280],["2016-01-13",7776.28,7905.89,7776.28,7905.89,22000],["2016-01-14",7776.28,7841.08,7776.28,7841.08,5400],["2016-01-15",7776.28,7841.08,7711.48,7776.28,5415],["2016-01-18",7452.27,7581.88,7128.26,7581.88,12005],["2016-01-19",7452.27,7581.88,7452.27,7581.88,1200],["2016-01-20",7581.88,7581.88,7517.07,7581.88,19000],["2016-01-21",7517.07,7711.48,7517.07,7711.48,31950],["2016-01-22",7905.89,7905.89,7517.07,7841.08,48950],["2016-01-25",7905.89,8229.9,7841.08,8035.49,86800],["2016-01-26",7711.48,7970.69,7711.48,7970.69,16800],["2016-01-27",7970.69,8100.29,7970.69,8100.29,23800],["2016-01-28",7970.69,8035.49,7841.08,7905.89,37200],["2016-01-29",7905.89,8035.49,7905.89,8035.49,9400],["2016-02-01",8165.1,8165.1,7970.69,7970.69,30000],["2016-02-02",7970.69,8035.49,7905.89,8035.49,19300],["2016-02-03",7905.89,8100.29,7905.89,8100.29,3900],["2016-02-04",8100.29,8100.29,7905.89,7905.89,27800],["2016-02-05",8229.9,8229.9,8229.9,8229.9,500],["2016-02-15",8100.29,8100.29,7905.89,8100.29,15320],["2016-02-16",8165.1,8229.9,8100.29,8165.1,5326],["2016-02-17",8100.29,8229.9,8035.49,8165.1,9800],["2016-02-18",8229.9,8229.9,8035.49,8035.49,30600],["2016-02-19",8165.1,8165.1,7970.69,7970.69,32600],["2016-02-22",7970.69,8165.1,7970.69,8165.1,23576],["2016-02-23",7970.69,8165.1,7970.69,8165.1,3300],["2016-02-24",7970.69,8165.1,7970.69,8165.1,35700],["2016-02-25",8294.7,8294.7,8035.49,8100.29,13400],["2016-02-26",8100.29,8165.1,8100.29,8100.29,52820],["2016-02-29",7970.69,8100.29,7970.69,8100.29,500],["2016-03-01",7970.69,8165.1,7970.69,8165.1,85600],["2016-03-02",8100.29,8165.1,7970.69,7970.69,56300],["2016-03-03",8035.49,8100.29,8035.49,8100.29,24010],["2016-03-04",8165.1,8165.1,8100.29,8165.1,5600],["2016-03-07",7841.08,8229.9,7841.08,8165.1,4800],["2016-03-08",8100.29,8100.29,8035.49,8100.29,7585],["2016-03-09",8165.1,8165.1,8165.1,8165.1,170],["2016-03-10",7970.69,8100.29,7970.69,8100.29,2226],["2016-03-11",7970.69,8100.29,7905.89,8100.29,39500],["2016-03-14",7970.69,8100.29,7905.89,8035.49,44940],["2016-03-15",8035.49,8035.49,7905.89,7970.69,32700],["2016-03-16",7905.89,8035.49,7905.89,8035.49,6119],["2016-03-17",8100.29,8100.29,8035.49,8100.29,22226],["2016-03-18",8165.1,8165.1,7905.89,8100.29,61330],["2016-03-21",7905.89,8035.49,7905.89,7970.69,11300],["2016-03-22",7841.08,8035.49,7841.08,8035.49,66580],["2016-03-23",7970.69,8165.1,7970.69,8165.1,106926],["2016-03-24",8165.1,8165.1,7905.89,8165.1,19820],["2016-03-25",8100.29,8100.29,7905.89,7905.89,31000],["2016-03-28",8100.29,8100.29,7905.89,8035.49,34527],["2016-03-29",8035.49,8100.29,7841.08,7841.08,54600],["2016-03-30",8035.49,8035.49,7841.08,7841.08,38300],["2016-03-31",7776.28,8035.49,7776.28,8035.49,25926],["2016-04-01",7970.69,7970.69,7776.28,7841.08,89350],["2016-04-04",7452.27,7970.69,7452.27,7841.08,34600],["2016-04-05",7776.28,7841.08,7776.28,7776.28,13200],["2016-04-06",7970.69,7970.69,7711.48,7905.89,1770],["2016-04-07",7970.69,7970.69,7970.69,7970.69,100],["2016-04-08",7970.69,7970.69,7970.69,7970.69,0],["2016-04-11",7841.08,7841.08,7776.28,7841.08,5900],["2016-04-12",7841.08,7905.89,7776.28,7905.89,56500],["2016-04-13",7776.28,7905.89,7776.28,7905.89,10700],["2016-04-14",7905.89,7905.89,7776.28,7841.08,76110],["2016-04-15",7841.08,8100.29,7841.08,7841.08,65168],["2016-04-19",7776.28,7776.28,7711.48,7776.28,22700],["2016-04-20",7776.28,7970.69,7776.28,7970.69,6200],["2016-04-21",7711.48,7970.69,7711.48,7970.69,27590],["2016-04-22",7776.28,7905.89,7776.28,7841.08,74300],["2016-04-25",7776.28,7776.28,7776.28,7776.28,119656],["2016-04-26",7776.28,7841.08,7711.48,7841.08,52200],["2016-04-27",7646.68,7905.89,7646.68,7776.28,2310],["2016-04-28",7711.48,7841.08,7711.48,7776.28,11620],["2016-04-29",7776.28,7776.28,7646.68,7776.28,44288],["2016-05-04",7841.08,7841.08,7711.48,7776.28,36200],["2016-05-05",7711.48,7776.28,7711.48,7776.28,46685],["2016-05-06",7776.28,7776.28,7711.48,7776.28,52270],["2016-05-09",7711.48,7776.28,7711.48,7776.28,11100],["2016-05-10",7776.28,7776.28,7711.48,7776.28,14076],["2016-05-11",7776.28,7776.28,7646.68,7711.48,15100],["2016-05-12",7711.48,7776.28,7646.68,7776.28,2500],["2016-05-13",7711.48,7776.28,7711.48,7776.28,1600],["2016-05-16",7646.68,7776.28,7646.68,7776.28,1100],["2016-05-17",7711.48,7841.08,7711.48,7711.48,5950],["2016-05-18",7776.28,7776.28,7646.68,7711.48,4670],["2016-05-19",7711.48,7711.48,7711.48,7711.48,4100],["2016-05-20",7711.48,7711.48,7646.68,7646.68,7900],["2016-05-23",7646.68,7646.68,7581.88,7581.88,27400],["2016-05-24",7581.88,7711.48,7517.07,7711.48,15400],["2016-05-25",7581.88,7711.48,7387.47,7711.48,10600],["2016-05-26",7452.27,7711.48,7452.27,7711.48,343],["2016-05-27",7452.27,7711.48,7452.27,7711.48,502],["2016-05-30",7711.48,7776.28,7581.88,7776.28,36100],["2016-05-31",7711.48,7776.28,7581.88,7776.28,14750],["2016-06-01",7711.48,7711.48,7646.68,7711.48,39890],["2016-06-02",7646.68,7776.28,7581.88,7711.48,21200],["2016-06-03",7776.28,7776.28,7646.68,7646.68,12800],["2016-06-06",7711.48,7711.48,7581.88,7581.88,6300],["2016-06-07",7711.48,7711.48,7646.68,7646.68,41600],["2016-06-08",7646.68,7711.48,7646.68,7711.48,6308],["2016-06-09",7711.48,7711.48,7581.88,7646.68,4500],["2016-06-10",7581.88,8035.49,7581.88,8035.49,63400],["2016-06-13",8100.29,8100.29,7776.28,7970.69,67650],["2016-06-14",7711.48,8035.49,7711.48,7841.08,2250],["2016-06-15",7776.28,7776.28,7646.68,7646.68,9200],["2016-06-16",7646.68,7841.08,7646.68,7841.08,8400],["2016-06-17",7841.08,7841.08,7711.48,7711.48,3800],["2016-06-20",7841.08,7841.08,7841.08,7841.08,130],["2016-06-21",7646.68,7776.28,7581.88,7776.28,6828],["2016-06-22",7581.88,8035.49,7581.88,7776.28,13060],["2016-06-23",7646.68,7776.28,7646.68,7776.28,5434],["2016-06-24",7776.28,7776.28,7517.07,7646.68,9200],["2016-06-27",7517.07,7711.48,7517.07,7711.48,2100],["2016-06-28",7776.28,7776.28,7711.48,7711.48,780],["2016-06-29",7776.28,7841.08,7581.88,7711.48,2570],["2016-06-30",7841.08,7905.89,7257.86,7905.89,16000],["2016-07-01",7776.28,7841.08,7646.68,7711.48,31870],["2016-07-04",7929.73,7929.73,7784.23,7784.23,11800],["2016-07-05",7784.23,7856.98,7784.23,7784.23,3700],["2016-07-06",7856.98,7856.98,7711.48,7784.23,1500],["2016-07-07",7856.98,7856.98,7711.48,7784.23,26600],["2016-07-08",7056.73,7784.23,7056.73,7784.23,6792],["2016-07-11",7929.73,7929.73,7274.98,7638.73,13400],["2016-07-12",7784.23,7784.23,7347.73,7711.48,3804],["2016-07-13",7784.23,7784.23,7493.23,7784.23,11670],["2016-07-14",7784.23,7784.23,7638.73,7638.73,4120],["2016-07-15",7711.48,7711.48,7493.23,7638.73,2870],["2016-07-18",7784.23,7784.23,7493.23,7638.73,5969],["2016-07-19",7711.48,7711.48,7493.23,7711.48,17300],["2016-07-20",7784.23,7784.23,7493.23,7711.48,600],["2016-07-21",7420.48,7711.48,7420.48,7711.48,3200],["2016-07-22",7711.48,7711.48,7347.73,7638.73,400],["2016-07-25",7711.48,7711.48,7711.48,7711.48,300],["2016-07-26",7784.23,7784.23,7347.73,7565.98,8750],["2016-07-27",7711.48,7711.48,7347.73,7638.73,5100],["2016-07-28",7274.98,7638.73,7274.98,7638.73,550],["2016-07-29",7638.73,7638.73,7347.73,7638.73,12264],["2016-08-01",7565.98,7638.73,7274.98,7638.73,14600],["2016-08-02",7274.98,7638.73,7274.98,7638.73,21900],["2016-08-03",7202.23,7420.48,7202.23,7420.48,12270],["2016-08-04",7202.23,7420.48,7202.23,7420.48,31900],["2016-08-05",7202.23,7347.73,7129.48,7347.73,10390],["2016-08-08",7493.23,7565.98,7493.23,7565.98,1372],["2016-08-09",7565.98,7565.98,7565.98,7565.98,1428],["2016-08-10",7565.98,7565.98,7565.98,7565.98,0],["2016-08-11",7056.73,7565.98,6983.98,7565.98,30100],["2016-08-12",7274.98,7565.98,7274.98,7420.48,11700],["2016-08-15",7420.48,7420.48,7420.48,7420.48,80],["2016-08-16",7129.48,7202.23,7129.48,7202.23,32100],["2016-08-17",7202.23,7202.23,7056.73,7056.73,13820],["2016-08-18",7129.48,7129.48,7056.73,7056.73,1750],["2016-08-19",6983.98,7056.73,6983.98,7056.73,900],["2016-08-22",7347.73,7347.73,7347.73,7347.73,165],["2016-08-23",6911.23,7202.23,6911.23,7202.23,660],["2016-08-24",7274.98,7274.98,6911.23,7274.98,6000],["2016-08-25",7274.98,7274.98,7274.98,7274.98,74],["2016-08-26",6911.23,7202.23,6911.23,7202.23,2654],["2016-08-29",6765.73,7056.73,6765.73,6983.98,23853],["2016-08-30",6692.98,6838.48,6692.98,6765.73,9739],["2016-08-31",6838.48,6911.23,6765.73,6838.48,17950],["2016-09-01",6911.23,6911.23,6765.73,6838.48,2525],["2016-09-05",6911.23,6911.23,6692.98,6838.48,965],["2016-09-06",6547.48,6838.48,6547.48,6838.48,2978],["2016-09-07",6765.73,6838.48,6765.73,6838.48,7204],["2016-09-08",6692.98,6838.48,6692.98,6838.48,1003],["2016-09-09",6765.73,6838.48,6765.73,6838.48,1100],["2016-09-12",6838.48,6838.48,6838.48,6838.48,600],["2016-09-13",6838.48,6838.48,6765.73,6838.48,1200],["2016-09-14",6838.48,6838.48,6547.48,6838.48,1600],["2016-09-15",6838.48,6838.48,6838.48,6838.48,110],["2016-09-16",6838.48,6838.48,6838.48,6838.48,28],["2016-09-19",6547.48,6838.48,6547.48,6838.48,2432],["2016-09-20",6620.23,6620.23,6547.48,6547.48,4160],["2016-09-21",6547.48,6547.48,6474.73,6474.73,8732],["2016-09-22",6547.48,7056.73,6474.73,6692.98,13148],["2016-09-23",6692.98,6692.98,6547.48,6692.98,13400],["2016-09-26",6692.98,6692.98,6401.98,6474.73,1600],["2016-09-27",6401.98,6692.98,6401.98,6692.98,6300],["2016-09-28",6620.23,6692.98,6401.98,6692.98,3876],["2016-09-29",6765.73,7056.73,6547.48,6692.98,3944],["2016-09-30",6547.48,6692.98,6474.73,6474.73,15031],["2016-10-03",6474.73,6692.98,6474.73,6474.73,1813],["2016-10-04",6547.48,6692.98,6401.98,6692.98,7372],["2016-10-05",6620.23,6620.23,6474.73,6474.73,2998],["2016-10-06",6474.73,6620.23,6474.73,6620.23,608],["2016-10-07",6620.23,6620.23,6620.23,6620.23,138],["2016-10-10",6474.73,6547.48,6401.98,6474.73,11612],["2016-10-11",6474.73,6547.48,6401.98,6547.48,14236],["2016-10-12",6401.98,6547.48,6329.23,6547.48,3383],["2016-10-13",6547.48,6547.48,6401.98,6401.98,5810],["2016-10-14",6547.48,6838.48,6474.73,6692.98,1460],["2016-10-17",6474.73,6692.98,6474.73,6620.23,13000],["2016-10-18",6547.48,6547.48,6401.98,6474.73,5556],["2016-10-19",6401.98,6692.98,6401.98,6692.98,6053],["2016-10-20",6620.23,6620.23,6401.98,6547.48,4750],["2016-10-21",6547.48,6547.48,6401.98,6401.98,500],["2016-10-24",6474.73,6474.73,6401.98,6474.73,5200],["2016-10-25",6547.48,6547.48,6256.48,6401.98,1738],["2016-10-26",6183.73,6474.73,6110.98,6110.98,1441],["2016-10-27",6256.48,6474.73,6183.73,6474.73,12410],["2016-10-28",6401.98,6547.48,6329.23,6547.48,13600],["2016-10-31",6474.73,6474.73,6256.48,6329.23,15838],["2016-11-01",6401.98,6474.73,6401.98,6474.73,2856],["2016-11-02",6474.73,6474.73,6474.73,6474.73,14],["2016-11-03",6474.73,6474.73,6474.73,6474.73,0],["2016-11-04",6547.48,6547.48,5892.73,6256.48,15542],["2016-11-07",6183.73,6329.23,6183.73,6329.23,21100],["2016-11-08",6329.23,6547.48,6183.73,6329.23,2600],["2016-11-09",6183.73,6183.73,6183.73,6183.73,2324],["2016-11-10",6183.73,6401.98,6183.73,6401.98,700],["2016-11-11",6401.98,6401.98,6329.23,6401.98,3864],["2016-11-14",6110.98,6183.73,6110.98,6110.98,113677],["2016-11-15",6110.98,6110.98,6110.98,6110.98,79700],["2016-11-16",6110.98,6183.73,6110.98,6183.73,64406],["2016-11-17",6110.98,6110.98,5965.48,6110.98,44300],["2016-11-18",6110.98,6110.98,5965.48,6038.23,88859],["2016-11-21",6183.73,6183.73,6038.23,6183.73,4708],["2016-11-22",6110.98,6110.98,6038.23,6110.98,29020],["2016-11-23",6110.98,6110.98,6038.23,6110.98,17440],["2016-11-24",6038.23,6110.98,5965.48,6038.23,63560],["2016-11-25",5965.48,6038.23,5965.48,5965.48,13600],["2016-11-28",6038.23,6110.98,5819.98,6110.98,20018],["2016-11-29",5965.48,5965.48,5965.48,5965.48,1000],["2016-11-30",5819.98,5965.48,5819.98,5965.48,5256],["2016-12-01",5819.98,5819.98,5819.98,5819.98,17500],["2016-12-02",5892.73,5892.73,5819.98,5819.98,12825],["2016-12-05",5965.48,5965.48,5819.98,5892.73,9700],["2016-12-06",5819.98,5819.98,5819.98,5819.98,11605],["2016-12-07",5747.23,5747.23,5674.49,5747.23,13800],["2016-12-08",5747.23,5747.23,5674.49,5747.23,6728],["2016-12-09",5674.49,5747.23,5674.49,5747.23,11600],["2016-12-12",5528.99,5528.99,5528.99,5528.99,1000],["2016-12-13",5528.99,5747.23,5528.99,5747.23,1878],["2016-12-14",5747.23,5747.23,5674.49,5747.23,3754],["2016-12-15",5747.23,5819.98,5747.23,5819.98,1089],["2016-12-16",5674.49,5747.23,5674.49,5747.23,631],["2016-12-19",5819.98,5819.98,5747.23,5819.98,2300],["2016-12-20",5747.23,5819.98,5674.49,5747.23,6249],["2016-12-21",5819.98,5892.73,5674.49,5819.98,10300],["2016-12-22",5601.74,5819.98,5601.74,5819.98,10548],["2016-12-23",5674.49,5892.73,5601.74,5819.98,11211],["2016-12-26",5456.24,5456.24,5456.24,5456.24,3400],["2016-12-27",5747.23,5819.98,5747.23,5819.98,373],["2016-12-28",5456.24,5819.98,5456.24,5819.98,3162],["2016-12-29",5819.98,5819.98,5819.98,5819.98,100],["2016-12-30",5601.74,5819.98,5310.74,5819.98,8020],["2017-01-03",5528.99,5747.23,5310.74,5747.23,18046],["2017-01-04",5528.99,5747.23,5310.74,5674.49,29700],["2017-01-05",5747.23,5747.23,5747.23,5747.23,131],["2017-01-06",5310.74,5747.23,5310.74,5747.23,9195],["2017-01-09",5383.49,5747.23,5237.99,5528.99,51014],["2017-01-10",5528.99,5674.49,5528.99,5674.49,5501],["2017-01-11",5747.23,6183.73,5674.49,5965.48,2564],["2017-01-12",5965.48,5965.48,5674.49,5674.49,3400],["2017-01-13",5601.74,5674.49,5528.99,5674.49,4600],["2017-01-16",5747.23,5747.23,5674.49,5747.23,3800],["2017-01-17",5747.23,5747.23,5674.49,5747.23,3029],["2017-01-18",5747.23,5747.23,5747.23,5747.23,256],["2017-01-19",5674.49,5747.23,5456.24,5674.49,13400],["2017-01-20",5747.23,5747.23,5747.23,5747.23,800],["2017-01-23",5674.49,5674.49,5383.49,5601.74,14300],["2017-01-24",5601.74,5747.23,5528.99,5601.74,36300],["2017-01-25",5528.99,5674.49,5456.24,5601.74,15610],["2017-02-02",5528.99,5747.23,5528.99,5747.23,8600],["2017-02-03",5747.23,5747.23,5674.49,5747.23,17800],["2017-02-06",5456.24,5819.98,5456.24,5747.23,26136],["2017-02-07",5674.49,5747.23,5674.49,5747.23,700],["2017-02-08",5674.49,5747.23,5674.49,5747.23,28210],["2017-02-09",5747.23,5747.23,5528.99,5747.23,51100],["2017-02-10",5456.24,5819.98,5456.24,5819.98,20740],["2017-02-13",5674.49,5819.98,5674.49,5819.98,43500],["2017-02-14",5892.73,6183.73,5819.98,5892.73,4655],["2017-02-15",5819.98,5892.73,5747.23,5747.23,3924],["2017-02-16",5747.23,5965.48,5747.23,5965.48,14366],["2017-02-17",5747.23,5819.98,5674.49,5819.98,4332],["2017-02-20",6183.73,6183.73,5747.23,5747.23,8314],["2017-02-21",5747.23,5747.23,5674.49,5747.23,11109],["2017-02-22",5674.49,5819.98,5674.49,5747.23,56818],["2017-02-23",5747.23,5892.73,5747.23,5892.73,49300],["2017-02-24",5819.98,5892.73,5747.23,5892.73,13413],["2017-02-27",5819.98,5965.48,5747.23,5747.23,9901],["2017-02-28",5747.23,5892.73,5674.49,5747.23,10965],["2017-03-01",5819.98,5819.98,5747.23,5747.23,1400],["2017-03-02",5747.23,5747.23,5747.23,5747.23,7856],["2017-03-03",5674.49,5747.23,5674.49,5747.23,3324],["2017-03-06",5747.23,5892.73,5674.49,5747.23,26000],["2017-03-07",5674.49,5819.98,5601.74,5819.98,8300],["2017-03-08",5747.23,5747.23,5601.74,5674.49,43702],["2017-03-09",5747.23,5819.98,5747.23,5747.23,34100],["2017-03-10",5747.23,5965.48,5747.23,5892.73,90972],["2017-03-13",5965.48,5965.48,5892.73,5965.48,34402],["2017-03-14",5892.73,5965.48,5747.23,5965.48,16000],["2017-03-15",5892.73,5892.73,5674.49,5819.98,43267],["2017-03-16",5747.23,5819.98,5747.23,5819.98,18338],["2017-03-17",5819.98,5892.73,5747.23,5892.73,14700],["2017-03-20",5892.73,5965.48,5819.98,5965.48,51700],["2017-03-21",5892.73,5965.48,5819.98,5892.73,83400],["2017-03-22",6038.23,6110.98,5892.73,5892.73,34360],["2017-03-23",5965.48,5965.48,5819.98,5892.73,17200],["2017-03-24",5892.73,5892.73,5819.98,5819.98,96261],["2017-03-27",5819.98,5892.73,5819.98,5892.73,2400],["2017-03-28",5819.98,5965.48,5747.23,5819.98,38640],["2017-03-29",5747.23,5819.98,5674.49,5674.49,22120],["2017-03-30",5747.23,5892.73,5674.49,5819.98,39656],["2017-03-31",5819.98,5892.73,5747.23,5747.23,20900],["2017-04-03",5819.98,5819.98,5747.23,5819.98,600],["2017-04-04",5747.23,5819.98,5747.23,5819.98,2216],["2017-04-05",5747.23,5819.98,5674.49,5674.49,59138],["2017-04-07",5747.23,5747.23,5601.74,5747.23,13700],["2017-04-10",5674.49,5747.23,5528.99,5674.49,75699],["2017-04-11",5674.49,5747.23,5674.49,5747.23,36100],["2017-04-12",5528.99,5674.49,5456.24,5601.74,18700],["2017-04-13",5674.49,5674.49,5528.99,5601.74,25003],["2017-04-14",5601.74,5601.74,5601.74,5601.74,7310],["2017-04-17",5528.99,5601.74,5456.24,5601.74,44150],["2017-04-18",5601.74,5674.49,5601.74,5674.49,1100],["2017-04-19",5528.99,5674.49,5456.24,5528.99,26500],["2017-04-20",5528.99,5674.49,5456.24,5674.49,4431],["2017-04-21",5674.49,5674.49,5674.49,5674.49,2580],["2017-04-24",5674.49,5674.49,5674.49,5674.49,2512],["2017-04-25",5601.74,5674.49,5528.99,5674.49,2260],["2017-04-26",5674.49,5674.49,5674.49,5674.49,0],["2017-04-27",5528.99,5819.98,5528.99,5747.23,18712],["2017-04-28",5747.23,5819.98,5601.74,5747.23,12500],["2017-05-03",5601.74,5747.23,5601.74,5747.23,4800],["2017-05-04",5601.74,5747.23,5601.74,5674.49,1910],["2017-05-05",5674.49,5674.49,5601.74,5674.49,25208],["2017-05-08",5674.49,5747.23,5528.99,5674.49,27640],["2017-05-09",5601.74,5674.49,5528.99,5528.99,21700],["2017-05-10",5528.99,5601.74,5528.99,5528.99,35094],["2017-05-11",5528.99,5601.74,5528.99,5528.99,50136],["2017-05-12",5601.74,5674.49,5383.49,5528.99,62616],["2017-05-15",5528.99,5601.74,5456.24,5601.74,33948],["2017-05-16",5601.74,5601.74,5456.24,5456.24,104802],["2017-05-17",5528.99,5674.49,5456.24,5674.49,44032],["2017-05-18",5674.49,5674.49,5528.99,5601.74,19731],["2017-05-19",5528.99,5601.74,5528.99,5528.99,75347],["2017-05-22",5601.74,5674.49,5528.99,5528.99,85934],["2017-05-23",5528.99,5528.99,5456.24,5528.99,24400],["2017-05-24",5528.99,5528.99,5383.49,5456.24,27600],["2017-05-25",5528.99,5601.74,5528.99,5601.74,49512],["2017-05-26",5601.74,5601.74,5456.24,5601.74,2723],["2017-05-29",5528.99,5601.74,5456.24,5528.99,10000],["2017-05-30",5528.99,5601.74,5456.24,5528.99,53590],["2017-05-31",5528.99,5601.74,5456.24,5601.74,8947],["2017-06-01",5601.74,5601.74,5528.99,5528.99,17340],["2017-06-02",5528.99,5528.99,5456.24,5456.24,34400],["2017-06-05",5456.24,5601.74,5456.24,5456.24,27420],["2017-06-06",5601.74,5674.49,5528.99,5528.99,34936],["2017-06-07",5528.99,5601.74,5528.99,5601.74,27062],["2017-06-08",5601.74,5674.49,5528.99,5601.74,31520],["2017-06-09",5601.74,5601.74,5528.99,5601.74,16911],["2017-06-12",5528.99,5601.74,5456.24,5601.74,28120],["2017-06-13",5456.24,5601.74,5456.24,5601.74,18751],["2017-06-14",5528.99,5601.74,5528.99,5528.99,39520],["2017-06-15",5601.74,5601.74,5528.99,5528.99,27000],["2017-06-16",5601.74,5601.74,5528.99,5601.74,6700],["2017-06-19",5601.74,5674.49,5601.74,5601.74,12358],["2017-06-20",5601.74,5674.49,5601.74,5601.74,15496],["2017-06-21",5601.74,5601.74,5601.74,5601.74,27820],["2017-06-22",5601.74,5674.49,5601.74,5674.49,39500],["2017-06-23",5674.49,5747.23,5674.49,5674.49,72790],["2017-06-26",5674.49,6183.73,5674.49,6110.98,443150],["2017-06-27",6110.98,6547.48,6110.98,6474.73,519036],["2017-06-28",6401.98,6547.48,6183.73,6329.23,143511],["2017-06-29",6183.73,6256.48,6038.23,6038.23,84906],["2017-06-30",5965.48,6038.23,5819.98,5965.48,143924],["2017-07-03",5965.48,6256.48,5892.73,6038.23,166731],["2017-07-04",6038.23,6110.98,5965.48,6038.23,121159],["2017-07-05",6110.98,6401.98,6038.23,6401.98,252778],["2017-07-06",6256.48,6620.23,6256.48,6547.48,202441],["2017-07-07",6547.48,6620.23,6329.23,6329.23,165598],["2017-07-10",6256.48,6401.98,6038.23,6183.73,98049],["2017-07-11",6256.48,6256.48,6110.98,6183.73,105131],["2017-07-12",6110.98,6183.73,6038.23,6110.98,59110],["2017-07-13",6038.23,6183.73,5965.48,6110.98,55924],["2017-07-14",6183.73,6183.73,6038.23,6038.23,35260],["2017-07-17",6110.98,6110.98,5965.48,6038.23,81209],["2017-07-18",5965.48,6038.23,5892.73,6038.23,45306],["2017-07-19",6038.23,6183.73,6038.23,6110.98,76123],["2017-07-20",6110.98,6183.73,5965.48,5965.48,122008],["2017-07-21",5965.48,6110.98,5965.48,6110.98,44900],["2017-07-24",5965.48,6038.23,5965.48,6038.23,32520],["2017-07-25",5965.48,6038.23,5892.73,6038.23,69500],["2017-07-26",6110.98,6401.98,6038.23,6183.73,129040],["2017-07-27",6110.98,6183.73,6110.98,6183.73,63418],["2017-07-28",6110.98,6183.73,6038.23,6110.98,38100],["2017-07-31",5965.48,6110.98,5892.73,6110.98,61390],["2017-08-01",6183.73,6183.73,6110.98,6183.73,79990],["2017-08-02",6256.48,6401.98,6110.98,6329.23,157100],["2017-08-03",6329.23,6911.23,6329.23,6765.73,632443],["2017-08-04",6911.23,6911.23,6620.23,6765.73,137470],["2017-08-07",7274.98,7420.48,6911.23,7420.48,1417609],["2017-08-08",7638.73,7784.23,7202.23,7347.73,530657],["2017-08-09",7274.98,7274.98,6911.23,7129.48,238579],["2017-08-10",6765.73,7056.73,6692.98,6838.48,246742],["2017-08-11",6692.98,7202.23,6620.23,7202.23,301962],["2017-08-14",7347.73,7711.48,7202.23,7274.98,349366],["2017-08-15",7347.73,7420.48,6911.23,7420.48,220100],["2017-08-16",7274.98,7347.73,6983.98,6983.98,98200],["2017-08-17",7056.73,7056.73,6620.23,6620.23,180325],["2017-08-18",6620.23,6983.98,6620.23,6838.48,171354],["2017-08-21",6838.48,7129.48,6838.48,6911.23,137559],["2017-08-22",6911.23,7056.73,6911.23,6911.23,105110],["2017-08-23",6911.23,7493.23,6838.48,7202.23,300482],["2017-08-24",7129.48,7274.98,7056.73,7056.73,94274],["2017-08-25",7056.73,7493.23,6983.98,7420.48,314659],["2017-08-28",7420.48,7856.98,7420.48,7420.48,616697],["2017-08-29",7347.73,7565.98,6983.98,7347.73,170500],["2017-08-30",7347.73,7565.98,7347.73,7420.48,182619],["2017-08-31",7638.73,8147.98,7638.73,8002.48,725072],["2017-09-01",8075.23,8147.98,7784.23,7929.73,344500],["2017-09-05",7929.73,8002.48,7784.23,7784.23,146250],["2017-09-06",7784.23,7856.98,7711.48,7711.48,146010],["2017-09-07",7711.48,7856.98,7638.73,7856.98,206032],["2017-09-08",7856.98,8147.98,7856.98,8075.23,129610],["2017-09-11",8220.73,8584.48,8147.98,8147.98,338571],["2017-09-12",8511.73,8511.73,8147.98,8147.98,147480],["2017-09-13",8438.98,8438.98,8075.23,8147.98,242426],["2017-09-14",8075.23,8147.98,8002.48,8002.48,183660],["2017-09-15",8002.48,8075.23,7929.73,8002.48,191200],["2017-09-18",8147.98,8147.98,8002.48,8147.98,124815],["2017-09-19",8380.78,8613.58,8147.98,8380.78,118969],["2017-09-20",8380.78,8458.38,7992.78,8147.98,126720],["2017-09-21",8147.98,8147.98,7992.78,7992.78,72248],["2017-09-22",8070.38,8225.58,7915.18,8070.38,90588],["2017-09-25",8070.38,8070.38,7837.58,7992.78,160124],["2017-09-26",8070.38,8225.58,7992.78,7992.78,139700],["2017-09-27",8070.38,8691.18,8070.38,8535.98,348910],["2017-09-28",8535.98,8535.98,8380.78,8380.78,180761],["2017-09-29",8380.78,8380.78,8303.18,8303.18,102100],["2017-10-02",8225.58,8380.78,8147.98,8147.98,100600],["2017-10-03",8147.98,8303.18,7837.58,7837.58,162182],["2017-10-04",7992.78,8070.38,7837.58,7992.78,55520],["2017-10-05",8147.98,8147.98,7837.58,7837.58,78800],["2017-10-06",7915.18,7992.78,7759.98,7992.78,263481],["2017-10-09",7992.78,7992.78,7837.58,7992.78,53900],["2017-10-10",7915.18,7992.78,7837.58,7837.58,80100],["2017-10-11",7837.58,7992.78,7837.58,7992.78,69300],["2017-10-12",7992.78,8070.38,7915.18,7992.78,28709],["2017-10-13",7992.78,7992.78,7837.58,7915.18,41000],["2017-10-16",7915.18,7915.18,7759.98,7759.98,114009],["2017-10-17",7759.98,7837.58,7759.98,7759.98,94578],["2017-10-18",7837.58,7837.58,7061.58,7061.58,501256],["2017-10-19",7139.18,7216.78,6906.38,7061.58,209709],["2017-10-20",7061.58,7061.58,6983.98,6983.98,111028],["2017-10-23",6983.98,6983.98,6518.38,6518.38,218590],["2017-10-24",6440.78,6595.98,6363.18,6518.38,136151],["2017-10-25",6518.38,6983.98,6518.38,6673.58,67210],["2017-10-26",6673.58,6906.38,6595.98,6751.18,85234],["2017-10-27",6751.18,6906.38,6751.18,6751.18,111050],["2017-10-30",6906.38,6983.98,6828.78,6828.78,108087],["2017-10-31",6828.78,6828.78,6363.18,6363.18,206254],["2017-11-01",6363.18,6518.38,6285.58,6363.18,148510],["2017-11-02",6363.18,6363.18,6130.38,6207.98,202700],["2017-11-03",6285.58,6363.18,6130.38,6285.58,115138],["2017-11-06",6207.98,6285.58,6130.38,6207.98,122598],["2017-11-07",6130.38,6285.58,6130.38,6285.58,100722],["2017-11-08",6285.58,6285.58,6207.98,6285.58,46550],["2017-11-09",6207.98,6285.58,6130.38,6130.38,111668],["2017-11-10",6207.98,6440.78,6207.98,6440.78,91137],["2017-11-13",6440.78,6440.78,6207.98,6363.18,64754],["2017-11-14",6363.18,6363.18,6130.38,6207.98,82533],["2017-11-15",6130.38,6440.78,6130.38,6285.58,161245],["2017-11-16",6363.18,6440.78,6285.58,6440.78,108400],["2017-11-17",6440.78,6440.78,6285.58,6285.58,82138],["2017-11-20",6363.18,6751.18,6363.18,6673.58,171007],["2017-11-21",6673.58,6673.58,6518.38,6595.98,54705],["2017-11-22",6518.38,6595.98,6440.78,6440.78,96300],["2017-11-23",6518.38,6518.38,6363.18,6440.78,84700],["2017-11-24",6363.18,6518.38,6285.58,6518.38,102440],["2017-11-27",6518.38,6673.58,6440.78,6595.98,152398],["2017-11-28",6595.98,6595.98,6440.78,6518.38,223536],["2017-11-29",6440.78,6673.58,6363.18,6595.98,195222],["2017-11-30",6518.38,6673.58,6440.78,6518.38,101995],["2017-12-01",6518.38,6595.98,6440.78,6595.98,198753],["2017-12-04",6595.98,6751.18,6595.98,6751.18,155305],["2017-12-05",6828.78,7294.38,6828.78,7216.78,442900],["2017-12-06",7216.78,7294.38,7061.58,7139.18,162424],["2017-12-07",7139.18,7216.78,6828.78,6983.98,66300],["2017-12-08",6906.38,6983.98,6828.78,6906.38,65620],["2017-12-11",6751.18,6751.18,6518.38,6518.38,201870],["2017-12-12",6595.98,6673.58,6440.78,6595.98,179230],["2017-12-13",6595.98,6673.58,6595.98,6673.58,24836],["2017-12-14",6595.98,6751.18,6518.38,6751.18,105000],["2017-12-15",6751.18,6751.18,6595.98,6751.18,50800],["2017-12-18",6673.58,6828.78,6673.58,6673.58,88856],["2017-12-19",6673.58,6828.78,6595.98,6751.18,207900],["2017-12-20",6751.18,6906.38,6440.78,6828.78,186872],["2017-12-21",6983.98,7061.58,6751.18,6828.78,54864],["2017-12-22",6751.18,6828.78,6751.18,6828.78,48700],["2017-12-25",6673.58,6751.18,6595.98,6673.58,85800],["2017-12-26",6595.98,6673.58,6518.38,6673.58,59600],["2017-12-27",6673.58,6673.58,6595.98,6595.98,151902],["2017-12-28",6595.98,6673.58,6595.98,6595.98,50720],["2017-12-29",6595.98,6673.58,6595.98,6673.58,24353],["2018-01-02",6673.58,6751.18,6673.58,6673.58,70845],["2018-01-03",6595.98,6751.18,6595.98,6673.58,87801],["2018-01-04",6595.98,6751.18,6595.98,6673.58,136150],["2018-01-05",6595.98,6751.18,6595.98,6595.98,69516],["2018-01-08",6595.98,6673.58,6595.98,6673.58,25300],["2018-01-09",6673.58,6673.58,6518.38,6673.58,102828],["2018-01-10",6673.58,6751.18,6518.38,6595.98,197412],["2018-01-11",6595.98,6828.78,6595.98,6828.78,108100],["2018-01-12",6828.78,6983.98,6828.78,6828.78,137502],["2018-01-15",6828.78,6983.98,6751.18,6906.38,194619],["2018-01-16",6906.38,6983.98,6828.78,6983.98,81312],["2018-01-17",6983.98,6983.98,6751.18,6906.38,81682],["2018-01-18",6906.38,6906.38,6751.18,6906.38,40158],["2018-01-19",6751.18,6906.38,6673.58,6751.18,92496],["2018-01-22",6673.58,6751.18,6595.98,6673.58,62512],["2018-01-23",6751.18,6828.78,6673.58,6751.18,117350],["2018-01-24",6828.78,7216.78,6751.18,7139.18,308980],["2018-01-25",7061.58,7139.18,6906.38,6906.38,168482],["2018-01-26",6906.38,6983.98,6828.78,6983.98,56773],["2018-01-29",6983.98,6983.98,6751.18,6828.78,122548],["2018-01-30",6751.18,6828.78,6595.98,6828.78,105793],["2018-01-31",6595.98,6828.78,6595.98,6751.18,98780],["2018-02-01",6828.78,6828.78,6673.58,6828.78,94710],["2018-02-02",6828.78,6828.78,6673.58,6751.18,34539],["2018-02-05",6673.58,6751.18,6518.38,6518.38,94472],["2018-02-06",6440.78,6440.78,5897.58,6130.38,152558],["2018-02-07",6363.18,6518.38,6207.98,6440.78,27410],["2018-02-08",6207.98,6363.18,5975.18,6363.18,10700],["2018-02-09",6130.38,6207.98,5975.18,6207.98,49457],["2018-02-12",6207.98,6440.78,6207.98,6440.78,40110],["2018-02-13",6440.78,6595.98,6440.78,6595.98,18722],["2018-02-21",6518.38,6673.58,6440.78,6595.98,73700],["2018-02-22",6363.18,6595.98,6363.18,6595.98,10855],["2018-02-23",6518.38,6595.98,6518.38,6595.98,15500],["2018-02-26",6518.38,6595.98,6440.78,6595.98,52437],["2018-02-27",6595.98,6595.98,6440.78,6518.38,41410],["2018-02-28",6518.38,6518.38,6285.58,6440.78,34318],["2018-03-01",6363.18,6440.78,6285.58,6285.58,50200],["2018-03-02",6363.18,6440.78,6363.18,6440.78,34800],["2018-03-05",6440.78,6518.38,6363.18,6518.38,99500],["2018-03-06",6518.38,6518.38,6440.78,6518.38,43900],["2018-03-07",6440.78,6595.98,6440.78,6595.98,34761],["2018-03-08",6440.78,6595.98,6207.98,6595.98,120240],["2018-03-09",6595.98,6595.98,6440.78,6518.38,11789],["2018-03-12",6363.18,6518.38,6363.18,6518.38,26400],["2018-03-13",6363.18,6518.38,6363.18,6518.38,7606],["2018-03-14",6518.38,6518.38,6440.78,6440.78,20634],["2018-03-15",6440.78,6595.98,6440.78,6595.98,35409],["2018-03-16",6518.38,6518.38,6440.78,6518.38,22087],["2018-03-19",6673.58,6673.58,6440.78,6518.38,13200],["2018-03-20",6518.38,6595.98,6518.38,6595.98,8372],["2018-03-21",6363.18,6518.38,6130.38,6440.78,539200],["2018-03-22",6440.78,6595.98,6285.58,6518.38,62048],["2018-03-23",6285.58,6518.38,6285.58,6518.38,42940],["2018-03-26",6285.58,6363.18,6285.58,6285.58,30900],["2018-03-27",6440.78,6440.78,6285.58,6440.78,5960],["2018-03-28",6285.58,6440.78,6285.58,6285.58,24439],["2018-03-29",6285.58,6363.18,6285.58,6285.58,35162],["2018-03-30",6363.18,6363.18,6285.58,6363.18,17300],["2018-04-02",6363.18,6440.78,6285.58,6363.18,40100],["2018-04-03",6285.58,6440.78,6285.58,6440.78,41400],["2018-04-04",6440.78,6440.78,6363.18,6363.18,20600],["2018-04-05",6440.78,6440.78,6285.58,6440.78,10800],["2018-04-06",6440.78,6440.78,6363.18,6440.78,25300],["2018-04-09",6363.18,6518.38,6363.18,6440.78,50600],["2018-04-10",6518.38,6518.38,6363.18,6440.78,39300],["2018-04-11",6363.18,6440.78,6285.58,6363.18,67700],["2018-04-12",6363.18,6440.78,6285.58,6440.78,11000],["2018-04-13",6285.58,6440.78,6285.58,6363.18,11500],["2018-04-16",6440.78,6440.78,6285.58,6363.18,19200],["2018-04-17",6285.58,6440.78,6285.58,6440.78,21300],["2018-04-18",6363.18,6440.78,6285.58,6440.78,87000],["2018-04-19",6363.18,6363.18,6363.18,6363.18,72900],["2018-04-20",6440.78,6440.78,6285.58,6363.18,4120],["2018-04-23",6363.18,6440.78,6207.98,6285.58,139300],["2018-04-24",6285.58,6440.78,6207.98,6363.18,73600],["2018-04-26",6363.18,6363.18,6207.98,6363.18,43800],["2018-04-27",6363.18,6440.78,6363.18,6363.18,9600],["2018-05-02",6207.98,6363.18,6130.38,6207.98,15800],["2018-05-03",6130.38,6285.58,6052.78,6285.58,9514],["2018-05-04",6130.38,6285.58,6130.38,6285.58,800],["2018-05-07",6285.58,6285.58,6285.58,6285.58,0],["2018-05-08",6207.98,6285.58,6207.98,6285.58,8700],["2018-05-09",6130.38,6285.58,6130.38,6285.58,24000],["2018-05-10",6207.98,6285.58,6207.98,6285.58,23000],["2018-05-11",6207.98,6285.58,6207.98,6285.58,15600],["2018-05-14",6207.98,6207.98,6207.98,6207.98,2300],["2018-05-15",6207.98,6207.98,6207.98,6207.98,1900],["2018-05-16",6207.98,6285.58,6130.38,6285.58,5900],["2018-05-17",6207.98,6285.58,6207.98,6285.58,10800],["2018-05-18",6285.58,6285.58,6285.58,6285.58,1200],["2018-05-21",6207.98,6207.98,6052.78,6207.98,10000],["2018-05-22",6130.38,6207.98,5975.18,6130.38,1900],["2018-05-23",6130.38,6130.38,6052.78,6130.38,4600],["2018-05-24",6130.38,6130.38,6052.78,6130.38,7200],["2018-05-25",6052.78,6130.38,5975.18,6130.38,3100],["2018-05-28",6052.78,6130.38,5742.38,6130.38,2600],["2018-05-29",6130.38,6207.98,6052.78,6130.38,18400],["2018-05-30",6130.38,6207.98,6130.38,6207.98,2900],["2018-05-31",6130.38,6207.98,6130.38,6207.98,2200],["2018-06-01",6130.38,6207.98,6130.38,6207.98,2300],["2018-06-04",6130.38,6130.38,6052.78,6130.38,9900],["2018-06-05",6052.78,6130.38,6052.78,6130.38,1100],["2018-06-06",6130.38,6130.38,6052.78,6052.78,29600],["2018-06-07",6052.78,6052.78,5975.18,6052.78,2800],["2018-06-08",6052.78,6052.78,6052.78,6052.78,500],["2018-06-11",5975.18,6052.78,5897.58,6052.78,59600],["2018-06-12",5897.58,6052.78,5897.58,5897.58,1600],["2018-06-13",6052.78,6052.78,5975.18,5975.18,2100],["2018-06-14",6052.78,6052.78,5897.58,5975.18,9100],["2018-06-15",6052.78,6052.78,6052.78,6052.78,1800],["2018-06-18",5975.18,5975.18,5819.98,5897.58,3700],["2018-06-19",5819.98,5897.58,5742.38,5819.98,20400],["2018-06-20",5897.58,5897.58,5742.38,5742.38,800],["2018-06-21",5819.98,5819.98,5664.79,5742.38,101000],["2018-06-22",5742.38,5819.98,5742.38,5742.38,7189],["2018-06-25",5742.38,5819.98,5742.38,5819.98,11800],["2018-06-26",5897.58,5897.58,5819.98,5819.98,10900],["2018-06-27",5819.98,5897.58,5742.38,5897.58,6900],["2018-06-28",5897.58,5897.58,5742.38,5819.98,11500],["2018-06-29",5819.98,5897.58,5742.38,5897.58,33100],["2018-07-02",5819.98,5819.98,5742.38,5742.38,46500],["2018-07-03",5897.58,5897.58,5664.79,5664.79,13100],["2018-07-04",5742.38,5742.38,5664.79,5664.79,3700],["2018-07-05",5664.79,5664.79,5664.79,5664.79,29700],["2018-07-06",5664.79,5742.38,5664.79,5742.38,1200],["2018-07-09",5742.38,5742.38,5742.38,5742.38,18700],["2018-07-10",5742.38,5742.38,5664.79,5664.79,3500],["2018-07-11",5587.19,5664.79,5587.19,5587.19,34600],["2018-07-12",5742.38,5742.38,5509.59,5509.59,112000],["2018-07-13",5587.19,5587.19,5509.59,5587.19,215300],["2018-07-16",5587.19,5587.19,5431.99,5509.59,42600],["2018-07-17",5509.59,5509.59,5431.99,5509.59,37100],["2018-07-18",5431.99,5587.19,5431.99,5587.19,12700],["2018-07-19",5509.59,5509.59,5509.59,5509.59,124200],["2018-07-20",5431.99,5587.19,5431.99,5587.19,518400],["2018-07-23",5587.19,5587.19,5509.59,5509.59,9400],["2018-07-24",5509.59,5664.79,5509.59,5664.79,65100],["2018-07-25",5664.79,5664.79,5664.79,5664.79,200],["2018-07-26",5587.19,5587.19,5509.59,5587.19,10700],["2018-07-27",5431.99,5587.19,5431.99,5587.19,5480],["2018-07-30",5431.99,5587.19,5431.99,5431.99,28800],["2018-07-31",5509.59,5587.19,5509.59,5587.19,200],["2018-08-01",5509.59,5509.59,5509.59,5509.59,1200],["2018-08-02",5509.59,5509.59,5509.59,5509.59,400],["2018-08-03",5509.59,5587.19,5509.59,5509.59,26100],["2018-08-06",5509.59,5509.59,5431.99,5509.59,2700],["2018-08-07",5509.59,5509.59,5431.99,5509.59,23200],["2018-08-08",5431.99,5587.19,5354.39,5587.19,6800],["2018-08-09",5431.99,5587.19,5431.99,5587.19,5012],["2018-08-10",5587.19,5587.19,5587.19,5587.19,0],["2018-08-13",5431.99,5587.19,5431.99,5587.19,27600],["2018-08-14",5587.19,5587.19,5587.19,5587.19,21000],["2018-08-15",5509.59,5587.19,5509.59,5509.59,18600],["2018-08-16",5509.59,5509.59,5509.59,5509.59,100],["2018-08-17",5509.59,5509.59,5509.59,5509.59,2500],["2018-08-20",5509.59,5509.59,5431.99,5509.59,1600],["2018-08-21",5509.59,5509.59,5509.59,5509.59,2800],["2018-08-22",5509.59,5587.19,5509.59,5587.19,18000],["2018-08-23",5509.59,5509.59,5509.59,5509.59,8000],["2018-08-24",5509.59,5509.59,5509.59,5509.59,6500],["2018-08-27",5587.19,5587.19,5431.99,5587.19,3500],["2018-08-28",5509.59,5509.59,5509.59,5509.59,5000],["2018-08-29",5509.59,5509.59,5431.99,5509.59,33800],["2018-08-30",5509.59,5587.19,5509.59,5587.19,21200],["2018-08-31",5587.19,5664.79,5587.19,5664.79,3300],["2018-09-04",5664.79,5819.98,5587.19,5587.19,13300],["2018-09-05",5587.19,5587.19,5587.19,5587.19,22700],["2018-09-06",5664.79,5664.79,5509.59,5587.19,7900],["2018-09-07",5509.59,5587.19,5509.59,5587.19,17500],["2018-09-10",5587.19,5742.38,5587.19,5742.38,25200],["2018-09-11",5587.19,5819.98,5587.19,5819.98,7300],["2018-09-12",6363.18,6363.18,5819.98,6285.58,130500],["2018-09-13",6285.58,6285.58,6130.38,6130.38,66400],["2018-09-14",6130.38,6207.98,6052.78,6130.38,66300],["2018-09-17",6130.38,6130.38,5897.58,5975.18,66600],["2018-09-18",5975.18,6207.98,5897.58,6207.98,94900],["2018-09-19",6562.73,6651.41,6119.3,6207.98,38200],["2018-09-20",6207.98,6207.98,6030.61,6207.98,21900],["2018-09-21",5941.93,6207.98,5941.93,6207.98,91200],["2018-09-24",6119.3,6119.3,6030.61,6119.3,28200],["2018-09-25",6030.61,6119.3,6030.61,6119.3,12500],["2018-09-26",6119.3,6207.98,6030.61,6119.3,16400],["2018-09-27",6119.3,6119.3,6030.61,6119.3,27800],["2018-09-28",6030.61,6207.98,6030.61,6207.98,8900],["2018-10-01",6207.98,6296.67,6119.3,6296.67,14000],["2018-10-02",6207.98,6207.98,6119.3,6207.98,4200],["2018-10-03",6207.98,6385.35,6207.98,6296.67,18700],["2018-10-04",6207.98,6296.67,6207.98,6296.67,23500],["2018-10-05",6207.98,6207.98,6119.3,6207.98,3400],["2018-10-08",6119.3,6296.67,6119.3,6296.67,45100],["2018-10-09",6119.3,6207.98,6119.3,6207.98,25700],["2018-10-10",6207.98,6296.67,6207.98,6296.67,35300],["2018-10-11",6030.61,6119.3,5675.87,6030.61,48400],["2018-10-12",6119.3,6119.3,6030.61,6119.3,1200],["2018-10-15",6119.3,6119.3,6030.61,6119.3,13200],["2018-10-16",6030.61,6207.98,6030.61,6207.98,37300],["2018-10-17",6207.98,6207.98,6119.3,6207.98,7100],["2018-10-18",6207.98,6207.98,6207.98,6207.98,400],["2018-10-19",6119.3,6207.98,6030.61,6119.3,10900],["2018-10-22",6119.3,6207.98,6119.3,6207.98,44100],["2018-10-23",6119.3,6119.3,6119.3,6119.3,6200],["2018-10-24",6030.61,6119.3,5941.93,6119.3,8100],["2018-10-25",5941.93,6030.61,5853.24,6030.61,47600],["2018-10-26",6030.61,6030.61,6030.61,6030.61,100],["2018-10-29",5941.93,5941.93,5853.24,5941.93,3100],["2018-10-30",5941.93,5941.93,5675.87,5941.93,5500],["2018-10-31",6030.61,6030.61,5853.24,6030.61,43500],["2018-11-01",5941.93,6030.61,5941.93,6030.61,37100],["2018-11-02",6030.61,6119.3,6030.61,6030.61,80300],["2018-11-05",6030.61,6030.61,6030.61,6030.61,964],["2018-11-06",6030.61,6030.61,6030.61,6030.61,0],["2018-11-07",6030.61,6030.61,6030.61,6030.61,200],["2018-11-08",5764.56,6030.61,5675.87,6030.61,6400],["2018-11-09",5764.56,5853.24,5587.19,5764.56,39300],["2018-11-12",5587.19,5853.24,5587.19,5853.24,28400],["2018-11-13",5764.56,5853.24,5764.56,5853.24,300],["2018-11-14",5764.56,5853.24,5764.56,5853.24,81400],["2018-11-15",5853.24,5853.24,5853.24,5853.24,0],["2018-11-16",5675.87,5941.93,5675.87,5941.93,4300],["2018-11-19",5941.93,6030.61,5941.93,6030.61,2800],["2018-11-20",5941.93,5941.93,5853.24,5941.93,4800],["2018-11-21",5941.93,6030.61,5941.93,5941.93,56600],["2018-11-22",5941.93,5941.93,5941.93,5941.93,24000],["2018-11-23",5941.93,5941.93,5941.93,5941.93,101000],["2018-11-26",5941.93,5941.93,5675.87,5764.56,24000],["2018-11-27",5941.93,5941.93,5941.93,5941.93,200],["2018-11-28",5941.93,6030.61,5941.93,6030.61,2300],["2018-11-29",5853.24,6030.61,5853.24,6030.61,2400],["2018-11-30",5941.93,5941.93,5853.24,5853.24,1100],["2018-12-03",5853.24,5941.93,5764.56,5853.24,5900],["2018-12-04",5764.56,5853.24,5764.56,5853.24,3700],["2018-12-05",5853.24,5853.24,5853.24,5853.24,0],["2018-12-06",5853.24,5853.24,5853.24,5853.24,700],["2018-12-07",5853.24,5941.93,5853.24,5941.93,2200],["2018-12-10",5941.93,5941.93,5941.93,5941.93,1300],["2018-12-11",5941.93,5941.93,5764.56,5941.93,700],["2018-12-12",5764.56,5941.93,5764.56,5941.93,6300],["2018-12-13",5853.24,5941.93,5853.24,5853.24,28500],["2018-12-14",5853.24,5941.93,5764.56,5941.93,18300],["2018-12-17",5764.56,5941.93,5764.56,5941.93,1300],["2018-12-18",5587.19,5941.93,5587.19,5941.93,2160],["2018-12-19",5587.19,5941.93,5498.5,5941.93,1200],["2018-12-20",5941.93,5941.93,5941.93,5941.93,0],["2018-12-21",5764.56,5941.93,5764.56,5941.93,13700],["2018-12-24",5764.56,5764.56,5764.56,5764.56,600],["2018-12-25",5764.56,5941.93,5764.56,5853.24,14600],["2018-12-26",5321.13,5853.24,5321.13,5853.24,5000],["2018-12-27",5853.24,5853.24,5853.24,5853.24,300],["2018-12-28",5853.24,5853.24,5853.24,5853.24,7500],["2019-01-02",5853.24,5853.24,5675.87,5764.56,14300],["2019-01-03",5853.24,5853.24,5853.24,5853.24,100],["2019-01-04",5675.87,5853.24,5675.87,5853.24,3100],["2019-01-07",5764.56,5853.24,5764.56,5764.56,8600],["2019-01-08",5764.56,5764.56,5764.56,5764.56,800],["2019-01-09",5675.87,5675.87,5675.87,5675.87,200],["2019-01-10",5675.87,5764.56,5675.87,5764.56,200],["2019-01-11",5675.87,5764.56,5675.87,5764.56,1300],["2019-01-14",5675.87,5764.56,5675.87,5675.87,32400],["2019-01-15",5675.87,5675.87,5675.87,5675.87,0],["2019-01-16",5675.87,5675.87,5587.19,5675.87,17300],["2019-01-17",5675.87,5675.87,5675.87,5675.87,0],["2019-01-18",5675.87,5675.87,5675.87,5675.87,3700],["2019-01-21",5675.87,5675.87,5675.87,5675.87,500],["2019-01-22",5675.87,5675.87,5675.87,5675.87,15000],["2019-01-23",5675.87,5675.87,5675.87,5675.87,600],["2019-01-24",5587.19,5587.19,5587.19,5587.19,1200],["2019-01-25",5498.5,5675.87,5409.81,5675.87,1300],["2019-01-28",5587.19,5675.87,5587.19,5675.87,1700],["2019-01-29",5675.87,5764.56,5675.87,5764.56,12100],["2019-01-30",5675.87,5675.87,5675.87,5675.87,300],["2019-01-31",5498.5,5675.87,5409.81,5675.87,9700],["2019-02-01",5675.87,5675.87,5675.87,5675.87,100],["2019-02-11",5675.87,5675.87,5675.87,5675.87,1000],["2019-02-12",5587.19,5587.19,5587.19,5587.19,700],["2019-02-13",5587.19,5675.87,5587.19,5675.87,1700],["2019-02-14",5675.87,5764.56,5675.87,5764.56,34900],["2019-02-15",5764.56,5764.56,5675.87,5675.87,53100],["2019-02-18",5675.87,5764.56,5675.87,5764.56,58200],["2019-02-19",5675.87,5764.56,5675.87,5764.56,25000],["2019-02-20",5853.24,5853.24,5853.24,5853.24,1000],["2019-02-21",5764.56,5764.56,5675.87,5675.87,5300],["2019-02-22",5675.87,5853.24,5675.87,5853.24,11600],["2019-02-25",5853.24,5853.24,5853.24,5853.24,1000],["2019-02-26",5853.24,5941.93,5853.24,5941.93,18900],["2019-02-27",5941.93,5941.93,5941.93,5941.93,27700],["2019-02-28",5675.87,5675.87,5675.87,5675.87,2000],["2019-03-01",5675.87,5853.24,5675.87,5675.87,17600],["2019-03-04",5853.24,5853.24,5675.87,5853.24,17700],["2019-03-05",5764.56,5764.56,5675.87,5764.56,11400],["2019-03-06",5764.56,5764.56,5675.87,5764.56,5200],["2019-03-07",5675.87,5675.87,5675.87,5675.87,3000],["2019-03-08",5764.56,5764.56,5675.87,5764.56,69700],["2019-03-11",5675.87,5853.24,5675.87,5853.24,18200],["2019-03-12",5675.87,5764.56,5675.87,5764.56,2300],["2019-03-13",5675.87,5764.56,5587.19,5764.56,2500],["2019-03-14",5675.87,5764.56,5675.87,5764.56,1200],["2019-03-15",5764.56,5764.56,5675.87,5764.56,1700],["2019-03-18",5587.19,5764.56,5587.19,5764.56,97700],["2019-03-19",5764.56,5764.56,5764.56,5764.56,10500],["2019-03-20",5675.87,5853.24,5587.19,5764.56,12300],["2019-03-21",5675.87,5853.24,5675.87,5853.24,16200],["2019-03-22",5764.56,5853.24,5764.56,5853.24,3100],["2019-03-25",5764.56,5853.24,5764.56,5853.24,61300],["2019-03-26",5764.56,5853.24,5764.56,5853.24,46600],["2019-03-27",5764.56,6030.61,5764.56,6030.61,7500],["2019-03-28",5764.56,5941.93,5764.56,5941.93,3000],["2019-03-29",5764.56,5853.24,5764.56,5853.24,31900],["2019-04-01",5675.87,5853.24,5675.87,5853.24,5800],["2019-04-02",5675.87,5853.24,5675.87,5853.24,4100],["2019-04-03",5764.56,5764.56,5764.56,5764.56,11412],["2019-04-04",5764.56,5853.24,5764.56,5764.56,12200],["2019-04-05",5764.56,5764.56,5587.19,5587.19,1200],["2019-04-08",5587.19,5764.56,5587.19,5764.56,4300],["2019-04-09",5764.56,5853.24,5764.56,5853.24,39100],["2019-04-10",5675.87,5853.24,5675.87,5853.24,4600],["2019-04-11",5853.24,5853.24,5853.24,5853.24,23080],["2019-04-12",5853.24,5853.24,5764.56,5764.56,7500],["2019-04-16",5675.87,5853.24,5675.87,5853.24,5100],["2019-04-17",5853.24,5853.24,5853.24,5853.24,100],["2019-04-18",5853.24,5853.24,5853.24,5853.24,0],["2019-04-19",5764.56,5853.24,5675.87,5853.24,5600],["2019-04-22",5764.56,5853.24,5675.87,5853.24,3100],["2019-04-23",5675.87,5764.56,5675.87,5764.56,7500],["2019-04-24",5675.87,5764.56,5675.87,5764.56,1000],["2019-04-25",5764.56,5853.24,5587.19,5587.19,11200],["2019-04-26",5764.56,5764.56,5587.19,5675.87,32800],["2019-05-02",5675.87,5675.87,5675.87,5675.87,99500],["2019-05-03",5675.87,5675.87,5587.19,5587.19,31800],["2019-05-06",5587.19,5675.87,5498.5,5675.87,2400],["2019-05-07",5675.87,5675.87,5498.5,5498.5,300],["2019-05-08",5498.5,5498.5,5409.81,5498.5,22400],["2019-05-09",5587.19,5587.19,5498.5,5498.5,1600],["2019-05-10",5587.19,5675.87,5587.19,5675.87,14700],["2019-05-13",5587.19,5587.19,5587.19,5587.19,3400],["2019-05-14",5498.5,5587.19,5498.5,5587.19,5390],["2019-05-15",5498.5,5587.19,5498.5,5587.19,7200],["2019-05-16",5498.5,5587.19,5498.5,5587.19,36200],["2019-05-17",5587.19,5587.19,5587.19,5587.19,11200],["2019-05-20",5587.19,5587.19,5587.19,5587.19,900],["2019-05-21",5587.19,5675.87,5498.5,5675.87,24300],["2019-05-22",5675.87,5675.87,5675.87,5675.87,11800],["2019-05-23",5587.19,5764.56,5587.19,5764.56,1500],["2019-05-24",5764.56,5764.56,5587.19,5764.56,3600],["2019-05-27",5675.87,5764.56,5587.19,5764.56,25000],["2019-05-28",5675.87,5764.56,5675.87,5675.87,39700],["2019-05-29",5764.56,5764.56,5675.87,5764.56,6200],["2019-05-30",5675.87,5764.56,5587.19,5764.56,8200],["2019-05-31",5675.87,5941.93,5675.87,5941.93,45000],["2019-06-03",5764.56,5853.24,5675.87,5853.24,13200],["2019-06-04",5675.87,6030.61,5675.87,6030.61,25100],["2019-06-05",5764.56,5941.93,5675.87,5941.93,14200],["2019-06-06",5941.93,5941.93,5941.93,5941.93,0],["2019-06-07",5675.87,5853.24,5587.19,5853.24,66900],["2019-06-10",5853.24,5853.24,5853.24,5853.24,0],["2019-06-11",5675.87,5853.24,5675.87,5853.24,10100],["2019-06-12",5853.24,5853.24,5853.24,5853.24,10000],["2019-06-13",5764.56,5764.56,5764.56,5764.56,17200],["2019-06-14",5764.56,5764.56,5764.56,5764.56,13000],["2019-06-17",5764.56,5853.24,5764.56,5853.24,50500],["2019-06-18",5853.24,5853.24,5853.24,5853.24,20000],["2019-06-19",5764.56,5853.24,5764.56,5853.24,7100],["2019-06-20",5764.56,5853.24,5764.56,5853.24,1100],["2019-06-21",5764.56,5853.24,5675.87,5853.24,2900],["2019-06-24",5764.56,5853.24,5764.56,5853.24,1100],["2019-06-25",5764.56,5853.24,5764.56,5853.24,1100],["2019-06-26",5853.24,5853.24,5853.24,5853.24,0],["2019-06-27",5764.56,5853.24,5764.56,5853.24,5100],["2019-06-28",5675.87,5764.56,5675.87,5764.56,3100],["2019-07-01",5941.93,5941.93,5941.93,5941.93,100],["2019-07-02",5764.56,5941.93,5764.56,5941.93,17900],["2019-07-03",5941.93,5941.93,5941.93,5941.93,200],["2019-07-04",5853.24,5853.24,5764.56,5764.56,4100],["2019-07-05",5675.87,5941.93,5675.87,5941.93,4400],["2019-07-08",5853.24,5941.93,5764.56,5941.93,5900],["2019-07-09",5853.24,5853.24,5853.24,5853.24,1500],["2019-07-10",5675.87,5853.24,5675.87,5853.24,2200],["2019-07-11",5853.24,5853.24,5853.24,5853.24,9400],["2019-07-12",5853.24,5853.24,5675.87,5853.24,40100],["2019-07-15",5764.56,5941.93,5764.56,5941.93,9300],["2019-07-16",5853.24,5853.24,5853.24,5853.24,12500],["2019-07-17",5764.56,5853.24,5764.56,5853.24,1900],["2019-07-18",5853.24,5853.24,5853.24,5853.24,300],["2019-07-19",5853.24,5853.24,5853.24,5853.24,5000],["2019-07-22",5853.24,5853.24,5853.24,5853.24,0],["2019-07-23",5853.24,5853.24,5853.24,5853.24,0],["2019-07-24",5764.56,5764.56,5675.87,5675.87,17100],["2019-07-25",5675.87,5764.56,5675.87,5764.56,900],["2019-07-26",5675.87,5675.87,5587.19,5675.87,9600],["2019-07-29",5764.56,5764.56,5587.19,5587.19,4400],["2019-07-30",5498.5,5587.19,5232.44,5321.13,2000],["2019-07-31",5321.13,5587.19,5321.13,5409.81,15100],["2019-08-01",5409.81,5587.19,5409.81,5587.19,23900],["2019-08-02",5498.5,5587.19,5498.5,5587.19,20200],["2019-08-05",5587.19,5587.19,5587.19,5587.19,700],["2019-08-06",5498.5,5498.5,5409.81,5498.5,5500],["2019-08-07",5409.81,5498.5,5321.13,5498.5,4600],["2019-08-08",5498.5,5498.5,5498.5,5498.5,200],["2019-08-09",5409.81,5498.5,5232.44,5498.5,33600],["2019-08-12",5409.81,5587.19,5321.13,5587.19,19200],["2019-08-13",5321.13,5675.87,5321.13,5675.87,3000],["2019-08-14",5675.87,5675.87,5498.5,5675.87,4400],["2019-08-15",5675.87,5675.87,5321.13,5587.19,22300],["2019-08-16",5409.81,5587.19,5321.13,5587.19,30100],["2019-08-19",5498.5,5498.5,5498.5,5498.5,10200],["2019-08-20",5498.5,5498.5,5321.13,5321.13,8500],["2019-08-21",5321.13,5409.81,5232.44,5409.81,47600],["2019-08-22",5321.13,5498.5,5143.76,5498.5,19100],["2019-08-23",5321.13,5498.5,5321.13,5498.5,5400],["2019-08-26",5321.13,5498.5,5321.13,5498.5,2900],["2019-08-27",5409.81,5409.81,5409.81,5409.81,1200],["2019-08-28",5409.81,5498.5,5409.81,5498.5,4600],["2019-08-29",5321.13,5498.5,5321.13,5498.5,12400],["2019-08-30",5409.81,5498.5,5409.81,5498.5,7000],["2019-09-03",5587.19,5587.19,5409.81,5409.81,22200],["2019-09-04",5409.81,5409.81,5409.81,5409.81,1900],["2019-09-05",5498.5,5498.5,5498.5,5498.5,100],["2019-09-06",5498.5,5498.5,5498.5,5498.5,100],["2019-09-09",5409.81,5498.5,5409.81,5498.5,1100],["2019-09-10",5321.13,5498.5,5232.44,5498.5,6000],["2019-09-11",5321.13,5498.5,5321.13,5498.5,15500],["2019-09-12",5498.5,5498.5,5498.5,5498.5,700],["2019-09-13",5321.13,5409.81,5321.13,5409.81,3300],["2019-09-16",5321.13,5498.5,5232.44,5409.81,18200],["2019-09-17",5321.13,5321.13,5232.44,5321.13,10700],["2019-09-18",5321.13,5409.81,5321.13,5409.81,5800],["2019-09-19",5321.13,5321.13,5321.13,5321.13,16600],["2019-09-20",5232.44,5321.13,5232.44,5321.13,6400],["2019-09-23",5321.13,5321.13,5321.13,5321.13,0],["2019-09-24",5232.44,5232.44,5143.76,5232.44,9400],["2019-09-25",5232.44,5321.13,5232.44,5232.44,35000],["2019-09-26",5321.13,5409.81,5321.13,5321.13,21400],["2019-09-27",5321.13,5409.81,5321.13,5409.81,8410],["2019-09-30",5232.44,5321.13,5143.76,5321.13,28700],["2019-10-01",5143.76,5321.13,5143.76,5232.44,1000],["2019-10-02",5321.13,5321.13,5321.13,5321.13,100],["2019-10-03",5232.44,5232.44,5143.76,5232.44,2200],["2019-10-04",5232.44,5409.81,5055.07,5409.81,80412],["2019-10-07",5321.13,5321.13,5143.76,5321.13,21300],["2019-10-08",5321.13,5321.13,5321.13,5321.13,200],["2019-10-09",5321.13,5321.13,5321.13,5321.13,200],["2019-10-10",5321.13,5321.13,5321.13,5321.13,3400],["2019-10-11",5321.13,5321.13,5232.44,5321.13,9500],["2019-10-14",5232.44,5321.13,5232.44,5321.13,7500],["2019-10-15",5321.13,5321.13,5055.07,5321.13,2000],["2019-10-16",5143.76,5232.44,5143.76,5232.44,57100],["2019-10-17",5232.44,5232.44,5143.76,5232.44,11500],["2019-10-18",5232.44,5321.13,5232.44,5321.13,5300],["2019-10-21",5143.76,5232.44,4966.39,5232.44,4200],["2019-10-22",5143.76,5143.76,5143.76,5143.76,1400],["2019-10-23",5143.76,5232.44,5143.76,5232.44,3100],["2019-10-24",5232.44,5232.44,5232.44,5232.44,500],["2019-10-25",5321.13,5321.13,5321.13,5321.13,400],["2019-10-28",5232.44,5232.44,5232.44,5232.44,100],["2019-10-29",5232.44,5321.13,5232.44,5232.44,9400],["2019-10-30",5232.44,5232.44,5232.44,5232.44,700],["2019-10-31",5232.44,5232.44,5232.44,5232.44,0],["2019-11-01",5232.44,5232.44,5232.44,5232.44,0],["2019-11-04",5232.44,5321.13,5232.44,5232.44,108100],["2019-11-05",5321.13,5498.5,5321.13,5409.81,33800],["2019-11-06",5409.81,5409.81,5409.81,5409.81,9800],["2019-11-07",5409.81,5409.81,5409.81,5409.81,7200],["2019-11-08",5409.81,5409.81,5409.81,5409.81,15000],["2019-11-11",5409.81,5409.81,5409.81,5409.81,114100],["2019-11-12",5409.81,5409.81,5409.81,5409.81,5200],["2019-11-13",5409.81,5409.81,5409.81,5409.81,20000],["2019-11-14",5498.5,5498.5,5498.5,5498.5,2000],["2019-11-15",5409.81,5498.5,5409.81,5409.81,29100],["2019-11-18",5409.81,5409.81,5409.81,5409.81,3200],["2019-11-19",5232.44,5498.5,5232.44,5498.5,2700],["2019-11-20",5498.5,5498.5,5409.81,5409.81,600],["2019-11-21",5409.81,5409.81,5409.81,5409.81,6100],["2019-11-22",5321.13,5498.5,5321.13,5498.5,5300],["2019-11-25",5409.81,5409.81,5409.81,5409.81,9100],["2019-11-26",5409.81,5409.81,5409.81,5409.81,8000],["2019-11-27",5409.81,5498.5,5409.81,5498.5,300],["2019-11-28",5409.81,5409.81,5409.81,5409.81,5000],["2019-11-29",5409.81,5498.5,5409.81,5409.81,8100],["2019-12-02",5321.13,5321.13,5143.76,5143.76,30900],["2019-12-03",5143.76,5143.76,5143.76,5143.76,0],["2019-12-04",5143.76,5143.76,5143.76,5143.76,11700],["2019-12-05",5409.81,5409.81,5232.44,5232.44,10400],["2019-12-06",5055.07,5055.07,5055.07,5055.07,1000],["2019-12-09",5321.13,5321.13,5321.13,5321.13,100],["2019-12-10",5232.44,5321.13,5232.44,5321.13,12800],["2019-12-11",5321.13,5321.13,5321.13,5321.13,0],["2019-12-12",4966.39,5232.44,4966.39,5232.44,500],["2019-12-13",5232.44,5232.44,5232.44,5232.44,0],["2019-12-16",5232.44,5232.44,5232.44,5232.44,0],["2019-12-17",5143.76,5143.76,5143.76,5143.76,3500],["2019-12-18",5321.13,5321.13,5321.13,5321.13,100],["2019-12-19",5321.13,5409.81,5321.13,5409.81,6300],["2019-12-20",5143.76,5143.76,5143.76,5143.76,700],["2019-12-23",5055.07,5321.13,5055.07,5321.13,1400],["2019-12-24",5232.44,5232.44,5055.07,5143.76,4300],["2019-12-25",5143.76,5143.76,5143.76,5143.76,300],["2019-12-26",5143.76,5409.81,5143.76,5409.81,7700],["2019-12-27",5321.13,5409.81,5055.07,5321.13,33600],["2019-12-30",5409.81,5409.81,5409.81,5409.81,11000],["2019-12-31",5055.07,5409.81,5055.07,5409.81,300],["2020-01-02",5409.81,5409.81,5409.81,5409.81,2000],["2020-01-03",5143.76,5409.81,5143.76,5321.13,12100],["2020-01-06",5321.13,5409.81,5321.13,5409.81,12900],["2020-01-07",5232.44,5232.44,5232.44,5232.44,100],["2020-01-08",5232.44,5232.44,5232.44,5232.44,0],["2020-01-09",5321.13,5321.13,5321.13,5321.13,200],["2020-01-10",5321.13,5321.13,5321.13,5321.13,100],["2020-01-13",5321.13,5321.13,5321.13,5321.13,0],["2020-01-14",5143.76,5232.44,5143.76,5143.76,4800],["2020-01-15",5143.76,5143.76,5055.07,5055.07,7400],["2020-01-16",5143.76,5498.5,5055.07,5055.07,4900],["2020-01-17",4966.39,5143.76,4966.39,5143.76,5500],["2020-01-20",5143.76,5143.76,5143.76,5143.76,0],["2020-01-21",5143.76,5143.76,5143.76,5143.76,5000],["2020-01-22",5143.76,5143.76,5143.76,5143.76,15100],["2020-01-30",5143.76,5143.76,5143.76,5143.76,0],["2020-01-31",5143.76,5143.76,5055.07,5055.07,2600],["2020-02-03",4966.39,5055.07,4877.7,5055.07,25700],["2020-02-04",5055.07,5055.07,4877.7,5055.07,19100],["2020-02-05",5055.07,5055.07,5055.07,5055.07,21800],["2020-02-06",5143.76,5232.44,5055.07,5232.44,52700],["2020-02-07",5321.13,5321.13,5143.76,5321.13,22600],["2020-02-10",5232.44,5232.44,5143.76,5143.76,4200],["2020-02-11",5143.76,5321.13,5055.07,5232.44,19400],["2020-02-12",5232.44,5232.44,5232.44,5232.44,14000],["2020-02-13",5143.76,5232.44,5143.76,5232.44,10300],["2020-02-14",5232.44,5232.44,5143.76,5143.76,10900],["2020-02-17",5232.44,5321.13,5232.44,5232.44,14700],["2020-02-18",5143.76,5143.76,5143.76,5143.76,8700],["2020-02-19",5143.76,5143.76,5143.76,5143.76,19200],["2020-02-20",5143.76,5143.76,5055.07,5055.07,2700],["2020-02-21",5055.07,5055.07,5055.07,5055.07,0],["2020-02-24",5055.07,5055.07,4966.39,4966.39,11600],["2020-02-25",4877.7,5232.44,4877.7,5232.44,16300],["2020-02-26",4966.39,5232.44,4966.39,5055.07,23800],["2020-02-27",5055.07,5055.07,4966.39,4966.39,8800],["2020-02-28",4966.39,5143.76,4966.39,5143.76,1600],["2020-03-02",5143.76,5143.76,5143.76,5143.76,0],["2020-03-03",5055.07,5055.07,5055.07,5055.07,600],["2020-03-04",4966.39,5232.44,4966.39,5232.44,3300],["2020-03-05",5055.07,5055.07,4966.39,5055.07,23700],["2020-03-06",5055.07,5055.07,5055.07,5055.07,1100],["2020-03-09",4789.02,4789.02,4789.02,4789.02,700],["2020-03-10",4611.65,4700.33,4611.65,4700.33,1578],["2020-03-11",4966.39,4966.39,4966.39,4966.39,100],["2020-03-12",4522.96,4611.65,4522.96,4522.96,6800],["2020-03-13",4434.27,4522.96,4256.9,4522.96,13100],["2020-03-16",4434.27,4434.27,4256.9,4345.59,51800],["2020-03-17",4434.27,4700.33,4434.27,4434.27,39900],["2020-03-18",4256.9,4434.27,3990.85,4434.27,6800],["2020-03-19",4256.9,4700.33,4256.9,4611.65,15300],["2020-03-20",4700.33,4700.33,4522.96,4522.96,4300],["2020-03-23",4256.9,4611.65,4256.9,4256.9,144800],["2020-03-24",4256.9,4256.9,4256.9,4256.9,0],["2020-03-25",4256.9,4256.9,4256.9,4256.9,0],["2020-03-26",4434.27,4434.27,4256.9,4256.9,12100],["2020-03-27",4256.9,4256.9,4256.9,4256.9,220900],["2020-03-30",4168.22,4168.22,4168.22,4168.22,11400],["2020-03-31",3990.85,3990.85,3813.48,3813.48,15100],["2020-04-01",4079.53,4079.53,3990.85,3990.85,3100],["2020-04-03",4168.22,4168.22,4168.22,4168.22,100],["2020-04-06",4079.53,4434.27,4079.53,4345.59,700],["2020-04-07",4168.22,4168.22,4168.22,4168.22,27700],["2020-04-08",4168.22,4168.22,4168.22,4168.22,2500],["2020-04-09",4168.22,4168.22,4168.22,4168.22,0],["2020-04-10",4079.53,4079.53,3990.85,4079.53,11900],["2020-04-13",4079.53,4434.27,3990.85,4434.27,300],["2020-04-14",4079.53,4345.59,4079.53,4345.59,2200],["2020-04-15",4256.9,4256.9,4256.9,4256.9,2000],["2020-04-16",4256.9,4256.9,4079.53,4256.9,400],["2020-04-17",4256.9,4256.9,4256.9,4256.9,9400],["2020-04-20",4256.9,4256.9,4256.9,4256.9,5700],["2020-04-21",4256.9,4256.9,4079.53,4168.22,15400],["2020-04-22",4345.59,4345.59,4345.59,4345.59,100],["2020-04-23",4434.27,4434.27,4434.27,4434.27,50100],["2020-04-24",4434.27,4434.27,4434.27,4434.27,0],["2020-04-27",4522.96,4522.96,4522.96,4522.96,50000],["2020-04-28",4256.9,4522.96,4168.22,4522.96,2400],["2020-04-29",4522.96,4522.96,4522.96,4522.96,0],["2020-05-04",4522.96,4522.96,4522.96,4522.96,0],["2020-05-05",4522.96,4522.96,4522.96,4522.96,0],["2020-05-06",4522.96,4522.96,4522.96,4522.96,0],["2020-05-07",4434.27,4434.27,4434.27,4434.27,5000],["2020-05-08",4434.27,4434.27,4345.59,4345.59,4400],["2020-05-11",4256.9,4434.27,4256.9,4434.27,200],["2020-05-12",4434.27,4434.27,4434.27,4434.27,0],["2020-05-13",4434.27,4434.27,4434.27,4434.27,0],["2020-05-14",4434.27,4611.65,4434.27,4611.65,1000],["2020-05-15",4522.96,4611.65,4522.96,4611.65,1000],["2020-05-18",4611.65,4611.65,4434.27,4611.65,5800],["2020-05-19",4611.65,4611.65,4611.65,4611.65,25000],["2020-05-20",4611.65,4611.65,4611.65,4611.65,0],["2020-05-21",4434.27,4611.65,4434.27,4611.65,900],["2020-05-22",4434.27,4434.27,4434.27,4434.27,2400],["2020-05-25",4434.27,4434.27,4434.27,4434.27,100],["2020-05-26",4434.27,4434.27,4434.27,4434.27,400],["2020-05-27",4434.27,4434.27,4434.27,4434.27,10000],["2020-05-28",4434.27,4434.27,4434.27,4434.27,6000],["2020-05-29",4168.22,4434.27,3990.85,4434.27,12112],["2020-06-01",4345.59,4345.59,4079.53,4345.59,54300],["2020-06-02",4256.9,4256.9,4168.22,4168.22,47700],["2020-06-03",4256.9,4522.96,4256.9,4256.9,1700],["2020-06-04",4256.9,4345.59,4168.22,4168.22,31700],["2020-06-05",4168.22,4256.9,4168.22,4168.22,17360],["2020-06-08",4256.9,4345.59,3990.85,4256.9,72600],["2020-06-09",4256.9,4434.27,4256.9,4345.59,161000],["2020-06-10",4256.9,4522.96,4256.9,4522.96,188100],["2020-06-11",4522.96,4966.39,4522.96,4966.39,124506],["2020-06-12",4877.7,4966.39,4789.02,4966.39,49700],["2020-06-15",4877.7,4966.39,4522.96,4522.96,54400],["2020-06-16",4522.96,4789.02,4434.27,4522.96,16600],["2020-06-17",4522.96,4789.02,4522.96,4522.96,55300],["2020-06-18",4522.96,4611.65,4522.96,4611.65,11100],["2020-06-19",4700.33,4700.33,4611.65,4611.65,21900],["2020-06-22",4434.27,4700.33,4256.9,4611.65,32600],["2020-06-23",4611.65,4611.65,4434.27,4611.65,30300],["2020-06-24",4611.65,4877.7,4434.27,4700.33,32900],["2020-06-25",4611.65,4789.02,4611.65,4789.02,4100],["2020-06-26",4789.02,4789.02,4700.33,4700.33,11300],["2020-06-29",4611.65,4611.65,4522.96,4522.96,14000],["2020-06-30",4611.65,4611.65,4611.65,4611.65,34100],["2020-07-01",4434.27,4611.65,4434.27,4611.65,5900],["2020-07-02",4611.65,4611.65,4611.65,4611.65,4800],["2020-07-03",4700.33,4700.33,4611.65,4611.65,5300],["2020-07-06",4611.65,4611.65,4522.96,4611.65,14200],["2020-07-07",4700.33,4700.33,4700.33,4700.33,19900],["2020-07-08",4789.02,4789.02,4789.02,4789.02,3500],["2020-07-09",4789.02,4789.02,4789.02,4789.02,0],["2020-07-10",4611.65,4877.7,4611.65,4877.7,11400],["2020-07-13",4700.33,4877.7,4611.65,4700.33,10300],["2020-07-14",4700.33,4877.7,4700.33,4789.02,12500],["2020-07-15",4700.33,4877.7,4700.33,4877.7,8700],["2020-07-16",4789.02,4789.02,4700.33,4700.33,1500],["2020-07-17",4877.7,4877.7,4877.7,4877.7,5600],["2020-07-20",4877.7,4966.39,4877.7,4966.39,4600],["2020-07-21",4966.39,5055.07,4966.39,5055.07,7200],["2020-07-22",5055.07,5498.5,5055.07,5409.81,48200],["2020-07-23",5409.81,5409.81,5232.44,5409.81,17700],["2020-07-24",5409.81,5409.81,5232.44,5232.44,7600],["2020-07-27",5321.13,5321.13,4877.7,5143.76,18500],["2020-07-28",4877.7,5232.44,4877.7,5232.44,5000],["2020-07-29",4877.7,5321.13,4789.02,5321.13,16000],["2020-07-30",5232.44,5232.44,5232.44,5232.44,1500],["2020-07-31",5232.44,5232.44,5232.44,5232.44,0],["2020-08-03",5232.44,5232.44,4877.7,5232.44,5300],["2020-08-04",4877.7,5232.44,4877.7,5055.07,21100],["2020-08-05",4877.7,5143.76,4877.7,5143.76,3400],["2020-08-06",4966.39,5232.44,4966.39,5232.44,400],["2020-08-07",4966.39,5143.76,4966.39,5055.07,28700],["2020-08-10",5055.07,5055.07,5055.07,5055.07,4400],["2020-08-11",5232.44,5232.44,5055.07,5055.07,4700],["2020-08-12",5055.07,5055.07,4611.65,4877.7,32800],["2020-08-13",4966.39,5232.44,4966.39,5232.44,4300],["2020-08-14",5232.44,5232.44,4877.7,5055.07,11500],["2020-08-17",5055.07,5055.07,5055.07,5055.07,0],["2020-08-18",4966.39,5055.07,4966.39,5055.07,14000],["2020-08-19",4966.39,5143.76,4966.39,5143.76,10900],["2020-08-20",5055.07,5321.13,5055.07,5232.44,3000],["2020-08-21",5232.44,5232.44,5232.44,5232.44,12200],["2020-08-24",5321.13,5675.87,5232.44,5587.19,89300],["2020-08-25",5587.19,5587.19,5498.5,5587.19,12300],["2020-08-26",5675.87,5764.56,5675.87,5675.87,15900],["2020-08-27",5587.19,5675.87,5587.19,5587.19,7200],["2020-08-28",5587.19,5764.56,5321.13,5587.19,3000],["2020-08-31",5498.5,5764.56,5498.5,5587.19,4800],["2020-09-01",5409.81,5587.19,5409.81,5587.19,3200],["2020-09-03",5587.19,5587.19,5498.5,5587.19,11100],["2020-09-04",5587.19,5764.56,5587.19,5764.56,1100],["2020-09-07",5764.56,5764.56,5498.5,5498.5,1800],["2020-09-08",5498.5,5587.19,5498.5,5498.5,300],["2020-09-09",5321.13,5498.5,5232.44,5498.5,39700],["2020-09-10",5321.13,5498.5,5232.44,5498.5,19600],["2020-09-11",5498.5,5498.5,5409.81,5409.81,400],["2020-09-14",5409.81,5941.93,5409.81,5941.93,135100],["2020-09-15",6030.61,6207.98,5764.56,6030.61,33700],["2020-09-16",6030.61,6207.98,5941.93,6030.61,3700],["2020-09-17",5675.87,6207.98,5498.5,6207.98,37600],["2020-09-18",6207.98,6385.35,6119.3,6385.35,11200],["2020-09-21",6119.3,6119.3,6030.61,6030.61,21172],["2020-09-22",5853.24,6030.61,5853.24,5853.24,18600],["2020-09-23",5941.93,5941.93,5853.24,5941.93,42200],["2020-09-24",5941.93,6030.61,5853.24,5941.93,13900],["2020-09-25",5764.56,6119.3,5764.56,5941.93,28300],["2020-09-28",6030.61,6385.35,5941.93,6119.3,24900],["2020-09-29",6119.3,6119.3,6030.61,6030.61,1700],["2020-09-30",6030.61,6030.61,6030.61,6030.61,5200],["2020-10-01",5941.93,6119.3,5941.93,6119.3,25800],["2020-10-02",6119.3,6385.35,6030.61,6296.67,31700],["2020-10-05",6385.35,6651.41,6385.35,6474.04,144800],["2020-10-06",6651.41,6651.41,6385.35,6385.35,7200],["2020-10-07",6562.73,6562.73,6296.67,6474.04,5600],["2020-10-08",6207.98,6296.67,6119.3,6296.67,41100],["2020-10-09",6296.67,6296.67,6119.3,6296.67,11200],["2020-10-12",6385.35,6385.35,6119.3,6119.3,3200],["2020-10-13",6119.3,6296.67,6119.3,6207.98,21700],["2020-10-14",6296.67,6474.04,6207.98,6207.98,47600],["2020-10-15",6296.67,6296.67,6030.61,6207.98,18700],["2020-10-16",6207.98,6207.98,6207.98,6207.98,6600],["2020-10-19",6207.98,6296.67,6119.3,6296.67,29100],["2020-10-20",6207.98,6207.98,6207.98,6207.98,25200],["2020-10-21",6207.98,6207.98,6119.3,6207.98,28400],["2020-10-22",6030.61,6119.3,6030.61,6119.3,50000],["2020-10-23",6207.98,6296.67,6030.61,6030.61,191800],["2020-10-26",6030.61,6030.61,5853.24,5853.24,57100],["2020-10-27",5853.24,5853.24,5409.81,5764.56,40300],["2020-10-28",6030.61,6030.61,5232.44,5232.44,113800],["2020-10-29",5232.44,5498.5,5055.07,5321.13,462600],["2020-10-30",5409.81,5409.81,5232.44,5232.44,372700],["2020-11-02",5321.13,5321.13,5143.76,5232.44,163600],["2020-11-03",5232.44,5587.19,5143.76,5143.76,416500],["2020-11-04",5321.13,5498.5,5143.76,5498.5,8400],["2020-11-05",5143.76,5321.13,5143.76,5321.13,12100],["2020-11-06",5321.13,5321.13,5232.44,5321.13,5600],["2020-11-09",5321.13,5321.13,5232.44,5321.13,146500],["2020-11-10",5321.13,5321.13,5321.13,5321.13,43400],["2020-11-11",5321.13,5498.5,5321.13,5498.5,8800],["2020-11-12",5409.81,5498.5,5321.13,5409.81,28700],["2020-11-13",5321.13,5498.5,5321.13,5409.81,12300],["2020-11-16",5409.81,5409.81,5409.81,5409.81,2200],["2020-11-17",5587.19,5587.19,5409.81,5498.5,1200],["2020-11-18",5409.81,5498.5,5409.81,5498.5,3500],["2020-11-19",5409.81,5409.81,5409.81,5409.81,15200],["2020-11-20",5587.19,5587.19,5409.81,5498.5,1500],["2020-11-23",5498.5,5675.87,5409.81,5587.19,78200],["2020-11-24",5764.56,5764.56,5587.19,5675.87,102300],["2020-11-25",5764.56,5764.56,5587.19,5675.87,64700],["2020-11-26",5675.87,5853.24,5675.87,5764.56,2900],["2020-11-27",5764.56,6030.61,5764.56,5941.93,169100],["2020-11-30",6030.61,6030.61,5941.93,5941.93,16300],["2020-12-01",5941.93,5941.93,5853.24,5941.93,29200],["2020-12-02",5764.56,6030.61,5764.56,5941.93,7900],["2020-12-03",5941.93,5941.93,5853.24,5941.93,35100],["2020-12-04",5675.87,5941.93,5675.87,5941.93,13300],["2020-12-07",5941.93,5941.93,5587.19,5587.19,6600],["2020-12-08",5587.19,6030.61,5587.19,5941.93,17000],["2020-12-09",6030.61,6030.61,5764.56,5764.56,2100],["2020-12-10",5764.56,5764.56,5675.87,5675.87,4200],["2020-12-11",5941.93,5941.93,5941.93,5941.93,100],["2020-12-14",5764.56,5941.93,5764.56,5941.93,13300],["2020-12-15",5941.93,5941.93,5941.93,5941.93,7200],["2020-12-16",5941.93,6030.61,5941.93,6030.61,22100],["2020-12-17",5941.93,6030.61,5941.93,6030.61,20500],["2020-12-18",6030.61,6207.98,6030.61,6207.98,40900],["2020-12-21",6119.3,6207.98,5941.93,6207.98,21000],["2020-12-22",6030.61,6207.98,6030.61,6207.98,4424],["2020-12-23",6474.04,6474.04,6030.61,6207.98,46700],["2020-12-24",6296.67,6296.67,5853.24,6030.61,22400],["2020-12-25",6119.3,6119.3,6030.61,6119.3,57556],["2020-12-28",6119.3,6385.35,6119.3,6207.98,200500],["2020-12-29",6207.98,6474.04,6207.98,6385.35,2000],["2020-12-30",6828.78,6828.78,6296.67,6385.35,17000],["2020-12-31",6740.1,7006.15,6296.67,6828.78,121300],["2021-01-04",7006.15,7449.58,7006.15,7449.58,378400],["2021-01-05",7804.32,7804.32,7449.58,7626.95,115600],["2021-01-06",7626.95,7893.01,7272.21,7626.95,114700],["2021-01-07",7183.52,7626.95,7183.52,7449.58,37900],["2021-01-08",7715.64,7715.64,7272.21,7272.21,3500],["2021-01-11",7272.21,7272.21,7006.15,7094.84,18300],["2021-01-12",6917.47,7006.15,6651.41,7006.15,22700],["2021-01-13",6740.1,7006.15,6740.1,7006.15,36800],["2021-01-14",7183.52,7626.95,7006.15,7183.52,3800],["2021-01-15",7094.84,7183.52,6917.47,7183.52,29300],["2021-01-18",6917.47,7360.89,6917.47,7006.15,63700],["2021-01-19",7006.15,7006.15,6651.41,6740.1,56900],["2021-01-20",6651.41,7183.52,6207.98,6740.1,111176],["2021-01-21",6740.1,7272.21,6740.1,7006.15,15300],["2021-01-22",7006.15,7006.15,6917.47,7006.15,14900],["2021-01-25",6917.47,7094.84,6828.78,7006.15,76000],["2021-01-26",7094.84,7272.21,6917.47,7094.84,117100],["2021-01-27",7006.15,7094.84,6651.41,6917.47,114600],["2021-01-28",6474.04,6917.47,6296.67,6296.67,272044],["2021-01-29",6119.3,6828.78,6119.3,6740.1,12800],["2021-02-01",6385.35,6385.35,6119.3,6119.3,125400],["2021-02-02",6296.67,6296.67,6296.67,6296.67,23600],["2021-02-03",6740.1,6740.1,6207.98,6562.73,7400],["2021-02-04",6917.47,6917.47,6119.3,6119.3,79700],["2021-02-05",6296.67,6296.67,6030.61,6296.67,52200],["2021-02-08",6651.41,6651.41,6207.98,6296.67,6500],["2021-02-09",6207.98,6385.35,5675.87,5853.24,61800],["2021-02-17",6385.35,6385.35,6030.61,6207.98,35500],["2021-02-18",6296.67,6385.35,6207.98,6385.35,17700],["2021-02-19",6119.3,6207.98,6119.3,6207.98,29400],["2021-02-22",6207.98,6385.35,6207.98,6207.98,25100],["2021-02-23",6740.1,6740.1,6296.67,6385.35,4200],["2021-02-24",6385.35,6474.04,6207.98,6385.35,23100],["2021-02-25",6207.98,6296.67,6207.98,6296.67,23963],["2021-02-26",6296.67,6385.35,6207.98,6207.98,36100],["2021-03-01",6385.35,6385.35,6207.98,6296.67,44300],["2021-03-02",6207.98,6296.67,6119.3,6296.67,66228],["2021-03-03",6207.98,6296.67,6207.98,6207.98,43600],["2021-03-04",6207.98,6474.04,6207.98,6385.35,50112],["2021-03-05",6296.67,7006.15,6207.98,7006.15,104400],["2021-03-08",7006.15,7538.27,7006.15,7272.21,116544],["2021-03-09",7094.84,7272.21,6917.47,7183.52,66148],["2021-03-10",7006.15,7183.52,6828.78,7094.84,54000],["2021-03-11",6828.78,7006.15,6740.1,6917.47,73900],["2021-03-12",6828.78,7006.15,6651.41,6917.47,52900],["2021-03-15",6828.78,7006.15,6828.78,6917.47,66240],["2021-03-16",6917.47,7006.15,6917.47,7006.15,27651],["2021-03-17",7006.15,7094.84,6917.47,7094.84,37300],["2021-03-18",7094.84,7094.84,7006.15,7094.84,50132],["2021-03-19",7006.15,7272.21,7006.15,7094.84,80700],["2021-03-22",7094.84,7715.64,7094.84,7715.64,259287],["2021-03-23",7626.95,7893.01,7449.58,7626.95,76200],["2021-03-24",7360.89,7538.27,7183.52,7538.27,61500],["2021-03-25",7538.27,7538.27,7360.89,7449.58,29000],["2021-03-26",7360.89,7538.27,7006.15,7360.89,63300],["2021-03-29",7272.21,7360.89,7094.84,7360.89,92600],["2021-03-30",7272.21,7538.27,7183.52,7449.58,25000],["2021-03-31",7360.89,7626.95,7360.89,7538.27,37100],["2021-04-01",7538.27,7538.27,7272.21,7538.27,47900],["2021-04-02",7272.21,7538.27,7272.21,7538.27,17500],["2021-04-05",7449.58,7804.32,7183.52,7804.32,209800],["2021-04-06",7804.32,7893.01,7626.95,7804.32,105500],["2021-04-07",7804.32,8070.38,7715.64,7981.69,182092],["2021-04-08",7981.69,8159.06,7804.32,7981.69,131900],["2021-04-09",7981.69,7981.69,7804.32,7981.69,48100],["2021-04-12",7804.32,7981.69,7626.95,7981.69,497700],["2021-04-13",7981.69,8425.12,7893.01,7981.69,293400],["2021-04-14",7981.69,8159.06,7893.01,8159.06,155000],["2021-04-15",8247.75,8247.75,7981.69,8159.06,226600],["2021-04-16",7981.69,8159.06,7538.27,7893.01,185100],["2021-04-19",7893.01,7981.69,7626.95,7715.64,80600],["2021-04-20",7626.95,7804.32,7626.95,7715.64,151600],["2021-04-22",7715.64,7804.32,7360.89,7449.58,117400],["2021-04-23",7183.52,7449.58,7094.84,7449.58,62500],["2021-04-26",7715.64,7715.64,7272.21,7449.58,154500],["2021-04-27",7360.89,7449.58,7272.21,7360.89,28000],["2021-04-28",7449.58,7449.58,7272.21,7360.89,9000],["2021-04-29",7360.89,7538.27,7272.21,7360.89,24600],["2021-05-04",7006.15,7360.89,7006.15,7272.21,3000],["2021-05-05",7094.84,7272.21,7006.15,7183.52,37400],["2021-05-06",7183.52,7538.27,7183.52,7360.89,30400],["2021-05-07",7183.52,7449.58,7183.52,7449.58,76000],["2021-05-10",7449.58,7449.58,7006.15,7360.89,20800],["2021-05-11",7360.89,7360.89,7183.52,7272.21,16200],["2021-05-12",7183.52,7360.89,7183.52,7360.89,4500],["2021-05-13",7981.69,7981.69,7272.21,7360.89,10904],["2021-05-14",7183.52,7360.89,7183.52,7360.89,2136],["2021-05-17",7183.52,7272.21,7006.15,7272.21,18500],["2021-05-18",7183.52,7360.89,7006.15,7272.21,21900],["2021-05-19",7094.84,7272.21,7006.15,7094.84,27700],["2021-05-20",7183.52,7183.52,7094.84,7183.52,300],["2021-05-21",7006.15,7183.52,6917.47,7183.52,33000],["2021-05-24",7272.21,7272.21,7006.15,7094.84,28500],["2021-05-25",7094.84,7183.52,6917.47,6917.47,60200],["2021-05-26",7006.15,7006.15,6740.1,6917.47,91700],["2021-05-27",6828.78,7006.15,6828.78,7006.15,17800],["2021-05-28",6828.78,6917.47,6740.1,6828.78,8900],["2021-05-31",6828.78,6917.47,6740.1,6828.78,30400],["2021-06-01",6740.1,7183.52,6651.41,7094.84,682200],["2021-06-02",7183.52,7538.27,7183.52,7183.52,164200],["2021-06-03",7183.52,7272.21,7006.15,7183.52,46900],["2021-06-04",7094.84,7183.52,6828.78,7006.15,98900],["2021-06-07",6917.47,7094.84,6828.78,7094.84,56400],["2021-06-08",7094.84,7360.89,7094.84,7272.21,94400],["2021-06-09",7183.52,7272.21,6917.47,7272.21,43600],["2021-06-10",7183.52,7272.21,6917.47,7094.84,54200],["2021-06-11",7006.15,7094.84,6917.47,7094.84,43100],["2021-06-14",7006.15,7094.84,6828.78,7006.15,98300],["2021-06-15",7006.15,7094.84,6828.78,7006.15,36200],["2021-06-16",6917.47,7094.84,6828.78,7006.15,11200],["2021-06-17",6828.78,7094.84,6740.1,7006.15,74100],["2021-06-18",7006.15,7094.84,6917.47,7094.84,53300],["2021-06-21",6917.47,7715.64,6917.47,7449.58,528000],["2021-06-22",7449.58,7538.27,7272.21,7360.89,25700],["2021-06-23",7360.89,7360.89,7094.84,7272.21,29700],["2021-06-24",7183.52,7272.21,7094.84,7183.52,48900],["2021-06-25",7094.84,7183.52,7006.15,7183.52,65100],["2021-06-28",7183.52,7272.21,7006.15,7183.52,141900],["2021-06-29",7006.15,7094.84,6917.47,7006.15,85500],["2021-06-30",7006.15,7006.15,6917.47,7006.15,42400],["2021-07-01",6917.47,7006.15,6828.78,7006.15,72900],["2021-07-02",6917.47,6917.47,6740.1,6917.47,98900],["2021-07-05",6917.47,6917.47,6740.1,6828.78,30278],["2021-07-06",6828.78,6828.78,6651.41,6828.78,23000],["2021-07-07",6562.73,6917.47,6562.73,6828.78,240600],["2021-07-08",6740.1,6828.78,6651.41,6828.78,51200],["2021-07-09",6740.1,6828.78,6562.73,6740.1,82000],["2021-07-12",6474.04,6562.73,6207.98,6385.35,82600],["2021-07-13",6385.35,6474.04,6296.67,6474.04,20300],["2021-07-14",6385.35,6474.04,6207.98,6385.35,22700],["2021-07-15",6385.35,6651.41,6385.35,6562.73,34900],["2021-07-16",6474.04,6562.73,6474.04,6474.04,1300],["2021-07-19",6296.67,6474.04,6119.3,6296.67,77400],["2021-07-20",6296.67,6385.35,6207.98,6296.67,19100],["2021-07-21",6296.67,6385.35,6207.98,6296.67,51400],["2021-07-22",6296.67,6385.35,6207.98,6385.35,40536],["2021-07-23",6296.67,6385.35,6207.98,6296.67,22400],["2021-07-26",6296.67,6385.35,6207.98,6296.67,80700],["2021-07-27",6207.98,6562.73,6207.98,6474.04,57900],["2021-07-28",6385.35,6474.04,6385.35,6474.04,14300],["2021-07-29",6474.04,6562.73,6474.04,6562.73,12300],["2021-07-30",6385.35,6562.73,6385.35,6474.04,11800],["2021-08-02",6385.35,6385.35,6119.3,6385.35,66200],["2021-08-03",6296.67,6385.35,6207.98,6385.35,11800],["2021-08-04",6385.35,6385.35,6207.98,6385.35,20900],["2021-08-05",6385.35,6385.35,6385.35,6385.35,1300],["2021-08-06",6296.67,6385.35,6207.98,6385.35,22200],["2021-08-09",6207.98,6385.35,6207.98,6385.35,19000],["2021-08-10",6385.35,6474.04,6385.35,6474.04,26400],["2021-08-11",6385.35,6651.41,6385.35,6562.73,28100],["2021-08-12",6474.04,6562.73,6474.04,6562.73,11400],["2021-08-13",6474.04,6562.73,6385.35,6562.73,20000],["2021-08-16",6385.35,6562.73,6385.35,6474.04,19506],["2021-08-17",6562.73,6562.73,6385.35,6385.35,32600],["2021-08-18",6474.04,6562.73,6385.35,6474.04,36800],["2021-08-19",6296.67,6562.73,6207.98,6562.73,124400],["2021-08-20",6562.73,6562.73,6207.98,6385.35,68200],["2021-08-23",6296.67,6385.35,6207.98,6385.35,8600],["2021-08-24",6296.67,6385.35,6119.3,6296.67,48700],["2021-08-25",6207.98,6296.67,6207.98,6296.67,21600],["2021-08-26",6296.67,6385.35,6207.98,6296.67,10000],["2021-08-27",6207.98,6296.67,6119.3,6296.67,37800],["2021-08-30",6119.3,6385.35,6119.3,6296.67,90200],["2021-08-31",6296.67,6385.35,6119.3,6296.67,56500],["2021-09-01",6207.98,6385.35,6119.3,6296.67,180400],["2021-09-06",6385.35,6917.47,6385.35,6917.47,394900],["2021-09-07",7006.15,7183.52,6740.1,6917.47,122900],["2021-09-08",6740.1,7006.15,6740.1,6917.47,113000],["2021-09-09",6740.1,7538.27,6740.1,7360.89,682720],["2021-09-10",7538.27,7715.64,7360.89,7360.89,171864],["2021-09-13",7449.58,7538.27,7183.52,7449.58,184700],["2021-09-14",7449.58,7893.01,7094.84,7715.64,483500],["2021-09-15",7715.64,7715.64,7449.58,7538.27,174100],["2021-09-16",7538.27,8247.75,7538.27,8070.38,708600],["2021-09-17",8070.38,8425.12,7981.69,8336.44,468100],["2021-09-20",8336.44,8691.18,8247.75,8336.44,490800],["2021-09-21",8247.75,8247.75,7715.64,8247.75,240700],["2021-09-22",8336.44,9045.92,8336.44,9045.92,942700],["2021-09-23",9400.66,9932.77,8425.12,8779.86,346900],["2021-09-24",8779.86,8779.86,8336.44,8425.12,239100],["2021-09-27",8336.44,8336.44,7626.95,7626.95,514200],["2021-09-28",7449.58,7804.32,7183.52,7715.64,203900],["2021-09-29",7626.95,7981.69,7538.27,7804.32,91900],["2021-09-30",7804.32,8070.38,7804.32,7981.69,132300],["2021-10-01",7804.32,8159.06,7804.32,7981.69,386556],["2021-10-04",7981.69,8425.12,7715.64,8247.75,214400],["2021-10-05",8247.75,8247.75,7893.01,7981.69,124100],["2021-10-06",7981.69,8159.06,7804.32,8070.38,67200],["2021-10-07",8070.38,8425.12,7981.69,8425.12,260679],["2021-10-08",8513.81,8957.23,8513.81,8691.18,189400],["2021-10-11",8779.86,9223.29,8691.18,9045.92,470500],["2021-10-12",9045.92,9045.92,8513.81,8602.49,284000],["2021-10-13",8779.86,8779.86,7893.01,8602.49,97900],["2021-10-14",8513.81,8691.18,8247.75,8691.18,165800],["2021-10-15",8779.86,8779.86,8425.12,8602.49,155800],["2021-10-18",8602.49,9400.66,8425.12,9134.6,400400],["2021-10-19",9223.29,9578.03,9045.92,9489.35,529800],["2021-10-20",9489.35,10021.46,9400.66,9755.4,703764],["2021-10-21",9755.4,10730.94,9755.4,10730.94,1254600],["2021-10-22",11795.17,11795.17,11085.69,11795.17,852800],["2021-10-25",12327.28,12948.08,12149.91,12948.08,1570800],["2021-10-26",13302.82,13302.82,12327.28,12682.02,747000],["2021-10-27",12682.02,13923.62,12682.02,13923.62,622300],["2021-10-28",14100.99,15253.9,13834.94,14367.05,1092400],["2021-10-29",14367.05,14633.1,13834.94,14367.05,683845],["2021-11-01",14367.05,14721.79,14012.31,14278.36,887200],["2021-11-02",14278.36,15697.33,14189.68,15697.33,667000],["2021-11-03",17204.98,17204.98,15963.39,16584.19,1796500],["2021-11-04",16584.19,16850.24,15608.64,16495.5,518000],["2021-11-05",16495.5,16584.19,15697.33,16052.07,1046708],["2021-11-08",16140.76,17293.67,16140.76,16406.81,533500],["2021-11-09",16406.81,16584.19,15963.39,16406.81,456112],["2021-11-10",16140.76,17559.73,16140.76,17471.04,876600],["2021-11-11",17559.73,18446.58,17471.04,18003.15,904800],["2021-11-12",18091.84,18623.95,17293.67,18180.52,972800],["2021-11-15",18180.52,18446.58,17559.73,17825.78,1035700],["2021-11-16",17825.78,17825.78,16052.07,16406.81,992200],["2021-11-17",16406.81,16406.81,15431.27,15874.7,714000],["2021-11-18",15874.7,17382.35,15519.96,17382.35,1150000],["2021-11-19",17737.1,19067.38,17027.61,18180.52,2086800],["2021-11-22",18180.52,18180.52,16406.81,16406.81,781800],["2021-11-23",14810.48,16318.13,14810.48,15342.59,1001700],["2021-11-24",15342.59,15342.59,14012.31,14012.31,1137600],["2021-11-25",14012.31,15342.59,13214.14,15342.59,960800],["2021-11-26",16850.24,16850.24,15165.22,15963.39,1223800],["2021-11-29",15519.96,15874.7,14721.79,14987.85,643400],["2021-11-30",14633.1,15431.27,14455.73,14544.42,831200],["2021-12-01",14544.42,14544.42,13657.56,13657.56,672900],["2021-12-02",13657.56,14987.85,13302.82,14278.36,432100],["2021-12-03",14278.36,14367.05,13657.56,13657.56,287900],["2021-12-06",14189.68,14189.68,12327.28,12859.39,400200],["2021-12-07",12859.39,13391.51,11617.8,12238.6,538800],["2021-12-08",12238.6,12593.34,11263.06,11263.06,518800],["2021-12-09",11263.06,11972.54,10198.83,11351.74,620800],["2021-12-10",11351.74,12061.23,11174.37,11883.85,408500],["2021-12-13",11883.85,13036.77,11883.85,13036.77,473500],["2021-12-14",13036.77,13036.77,12415.97,12504.65,451000],["2021-12-15",12593.34,12593.34,11795.17,11883.85,363400],["2021-12-16",11883.85,12327.28,11795.17,11883.85,271900],["2021-12-17",12238.6,12327.28,11617.8,11883.85,266100],["2021-12-20",11883.85,11883.85,11351.74,11440.43,410800],["2021-12-21",11351.74,11529.11,10997.0,11440.43,343300],["2021-12-22",11529.11,12504.65,11529.11,12504.65,593100],["2021-12-23",12859.39,13746.25,12859.39,13746.25,1378100],["2021-12-24",13923.62,14367.05,12770.71,13746.25,669600],["2021-12-27",13746.25,13746.25,12770.71,13036.77,403800],["2021-12-28",13036.77,13302.82,12593.34,12859.39,516400],["2021-12-29",12859.39,13568.88,12593.34,13302.82,551300],["2021-12-30",13391.51,13391.51,12682.02,12948.08,292700],["2021-12-31",12859.39,13302.82,12593.34,12770.71,231600],["2022-01-04",12770.71,13036.77,12415.97,12682.02,364700],["2022-01-05",12682.02,13036.77,12593.34,12770.71,423920],["2022-01-06",12770.71,12770.71,12238.6,12327.28,564600],["2022-01-07",12327.28,13125.45,12327.28,12859.39,486820],["2022-01-10",13036.77,13657.56,13036.77,13391.51,958800],["2022-01-11",13391.51,13657.56,13036.77,13214.14,608300],["2022-01-12",12770.71,13125.45,11972.54,12593.34,473800],["2022-01-13",12593.34,12593.34,11351.74,11351.74,571900],["2022-01-14",11174.37,11706.48,10287.52,11351.74,300400],["2022-01-17",11351.74,11351.74,10287.52,10287.52,463800],["2022-01-18",10287.52,10287.52,9311.98,9311.98,474200],["2022-01-19",9311.98,9666.72,9223.29,9489.35,152500],["2022-01-20",10376.2,10376.2,9400.66,10287.52,162100],["2022-01-21",10287.52,10376.2,10021.46,10110.14,117200],["2022-01-24",9932.77,9932.77,9223.29,9311.98,189100],["2022-01-25",9311.98,9489.35,9134.6,9311.98,108900],["2022-01-26",9400.66,9489.35,9311.98,9311.98,137900],["2022-01-27",9311.98,9666.72,9223.29,9311.98,74600],["2022-01-28",9311.98,9400.66,9223.29,9311.98,88500],["2022-02-07",9311.98,9932.77,9311.98,9666.72,66100],["2022-02-08",9755.4,9932.77,9578.03,9932.77,71700],["2022-02-09",9932.77,9932.77,9578.03,9844.09,112500],["2022-02-10",9755.4,10110.14,9755.4,10021.46,83168],["2022-02-11",10021.46,10110.14,9844.09,10021.46,74900],["2022-02-14",9932.77,10198.83,9578.03,9932.77,128600],["2022-02-15",9844.09,9932.77,9755.4,9932.77,42600],["2022-02-16",9932.77,10908.31,9932.77,10730.94,453400],["2022-02-17",10908.31,10908.31,10464.89,10553.57,71618],["2022-02-18",10553.57,10642.26,10287.52,10464.89,172200],["2022-02-21",10553.57,10819.63,10110.14,10642.26,321300],["2022-02-22",10730.94,10730.94,10376.2,10464.89,190300],["2022-02-23",10553.57,10819.63,10553.57,10642.26,224900],["2022-02-24",10642.26,10642.26,10110.14,10287.52,189700],["2022-02-25",10110.14,10376.2,10110.14,10376.2,203500],["2022-02-28",10376.2,10553.57,10198.83,10376.2,134700],["2022-03-01",10198.83,10464.89,10198.83,10287.52,168800],["2022-03-02",10287.52,10376.2,10198.83,10287.52,227000],["2022-03-03",10376.2,10553.57,10198.83,10464.89,160500],["2022-03-04",10642.26,11440.43,10642.26,11440.43,811900],["2022-03-07",11529.11,12415.97,11440.43,11883.85,651900],["2022-03-08",11883.85,11972.54,11351.74,11529.11,385000],["2022-03-09",11440.43,12238.6,10730.94,11706.48,651464],["2022-03-10",12149.91,12859.39,11795.17,12859.39,962100],["2022-03-11",12859.39,13302.82,12593.34,12682.02,831700],["2022-03-14",12593.34,12682.02,11529.11,11617.8,568300],["2022-03-15",11795.17,12149.91,11085.69,12061.23,384200],["2022-03-16",12061.23,12682.02,11972.54,12238.6,289100],["2022-03-17",12238.6,12415.97,11972.54,12238.6,199600],["2022-03-18",12238.6,12770.71,12149.91,12415.97,468400],["2022-03-21",12415.97,12415.97,12061.23,12061.23,238900],["2022-03-22",12061.23,12415.97,11972.54,12149.91,318100],["2022-03-23",12149.91,12149.91,11795.17,11795.17,353900],["2022-03-24",11883.85,11883.85,11529.11,11795.17,243200],["2022-03-25",11883.85,12327.28,11795.17,12238.6,353200],["2022-03-28",12327.28,12327.28,11617.8,11883.85,357200],["2022-03-29",11883.85,12149.91,11617.8,12149.91,347600],["2022-03-30",12149.91,12948.08,12061.23,12682.02,1401500],["2022-03-31",12682.02,12859.39,12149.91,12415.97,376500],["2022-04-01",11795.17,12415.97,11795.17,12415.97,241300],["2022-04-04",12238.6,12415.97,11617.8,11883.85,359900],["2022-04-05",11972.54,12504.65,11795.17,11972.54,326300],["2022-04-06",11883.85,12238.6,11795.17,11972.54,230100],["2022-04-07",11883.85,12061.23,11883.85,11883.85,168700],["2022-04-08",11883.85,11883.85,11263.06,11263.06,357800],["2022-04-12",10819.63,11440.43,10198.83,10198.83,221900],["2022-04-13",10642.26,10642.26,9755.4,10464.89,171300],["2022-04-14",10553.57,10642.26,10110.14,10110.14,137200],["2022-04-15",10110.14,10198.83,9932.77,10110.14,105100],["2022-04-18",10021.46,10021.46,9134.6,9311.98,275100],["2022-04-19",9755.4,10110.14,8868.55,8868.55,199500],["2022-04-20",9400.66,9400.66,8691.18,9045.92,130900],["2022-04-21",9045.92,9045.92,8159.06,8513.81,153700],["2022-04-22",8513.81,9311.98,8513.81,8779.86,78600],["2022-04-25",8868.55,9045.92,7981.69,8247.75,206300],["2022-04-26",7981.69,8691.18,7981.69,8691.18,101600],["2022-04-27",8602.49,9045.92,8602.49,9045.92,65600],["2022-04-28",9045.92,9134.6,8868.55,9045.92,54800],["2022-04-29",9045.92,9223.29,8868.55,9045.92,81900],["2022-05-04",9045.92,9400.66,9045.92,9223.29,62400],["2022-05-05",9223.29,9223.29,8779.86,9134.6,44100],["2022-05-06",8868.55,9223.29,8868.55,9045.92,81900],["2022-05-09",8957.23,8957.23,8247.75,8247.75,244500],["2022-05-10",8247.75,8602.49,8159.06,8602.49,87300],["2022-05-11",8602.49,8691.18,8247.75,8602.49,32300],["2022-05-12",8602.49,8602.49,7804.32,7981.69,129600],["2022-05-13",7981.69,7981.69,7183.52,7272.21,129300],["2022-05-16",6651.41,7804.32,6651.41,7449.58,117500],["2022-05-17",7272.21,7981.69,7272.21,7893.01,73300],["2022-05-18",7715.64,7893.01,7715.64,7893.01,62900],["2022-05-19",7715.64,7804.32,7449.58,7715.64,94500],["2022-05-20",7804.32,7804.32,7626.95,7626.95,14000],["2022-05-23",7626.95,7715.64,7538.27,7626.95,56800],["2022-05-24",7626.95,7715.64,7538.27,7538.27,20300],["2022-05-25",7626.95,7804.32,7626.95,7804.32,66300],["2022-05-26",7893.01,7981.69,7715.64,7715.64,15800],["2022-05-27",7804.32,7893.01,7715.64,7804.32,58000],["2022-05-30",7804.32,8513.81,7804.32,8513.81,114300],["2022-05-31",8602.49,9223.29,8513.81,9045.92,147800],["2022-06-01",9223.29,9932.77,8691.18,8779.86,63200],["2022-06-02",8779.86,8779.86,8513.81,8602.49,75900],["2022-06-03",8513.81,8602.49,8159.06,8513.81,32600],["2022-06-06",8513.81,8513.81,7981.69,8513.81,55800],["2022-06-07",8336.44,8425.12,8159.06,8425.12,52900],["2022-06-08",8513.81,8602.49,8425.12,8602.49,53900],["2022-06-09",8425.12,8691.18,8425.12,8602.49,35000],["2022-06-10",8602.49,8602.49,8247.75,8336.44,90000],["2022-06-13",8336.44,8336.44,7715.64,7981.69,72600],["2022-06-14",8159.06,8159.06,7893.01,8070.38,35600],["2022-06-15",7981.69,7981.69,7449.58,7981.69,74700],["2022-06-16",7981.69,8425.12,7893.01,7981.69,35100],["2022-06-17",7449.58,8247.75,7449.58,7538.27,87200],["2022-06-20",6828.78,7449.58,6828.78,7094.84,168900],["2022-06-21",7094.84,7094.84,6828.78,6828.78,13500],["2022-06-22",6828.78,7183.52,6828.78,6917.47,33900],["2022-06-23",6917.47,7094.84,6917.47,7006.15,87400],["2022-06-24",7094.84,7183.52,7006.15,7006.15,22900],["2022-06-27",7094.84,7272.21,6917.47,7272.21,106500],["2022-06-28",7183.52,7449.58,7183.52,7360.89,67000],["2022-06-29",7360.89,7449.58,7094.84,7360.89,64900],["2022-06-30",7272.21,7272.21,7006.15,7006.15,27900],["2022-07-01",7094.84,7538.27,7006.15,7538.27,50700],["2022-07-04",7272.21,7449.58,7272.21,7272.21,8800],["2022-07-05",7272.21,7272.21,7006.15,7094.84,23100],["2022-07-06",7094.84,7272.21,7006.15,7183.52,11600],["2022-07-07",7006.15,7272.21,7006.15,7094.84,27300],["2022-07-08",7094.84,7626.95,7094.84,7538.27,24900],["2022-07-11",7183.52,7449.58,7006.15,7183.52,49700],["2022-07-12",7183.52,7449.58,7094.84,7094.84,22600],["2022-07-13",7094.84,7360.89,7094.84,7094.84,15300],["2022-07-14",7094.84,7183.52,7094.84,7094.84,33700],["2022-07-15",7094.84,7360.89,7006.15,7272.21,33800],["2022-07-18",7449.58,7981.69,7094.84,7981.69,255700],["2022-07-19",8070.38,8247.75,7893.01,7981.69,30700],["2022-07-20",7804.32,8070.38,7538.27,8070.38,31600],["2022-07-21",7981.69,7981.69,7715.64,7893.01,43700],["2022-07-22",7626.95,8070.38,7538.27,7893.01,76700],["2022-07-25",7981.69,8247.75,7715.64,8159.06,66000],["2022-07-26",8425.12,8425.12,8070.38,8070.38,60300],["2022-07-27",8159.06,8159.06,7981.69,7981.69,52200],["2022-07-28",8070.38,8070.38,7893.01,7893.01,222100],["2022-07-29",8602.49,8602.49,7893.01,7981.69,33300],["2022-08-01",7981.69,7981.69,7804.32,7981.69,98100],["2022-08-02",7804.32,8070.38,7804.32,7981.69,93400],["2022-08-03",7981.69,8336.44,7981.69,8070.38,169700],["2022-08-04",8336.44,8602.49,8159.06,8513.81,249300],["2022-08-05",8425.12,8425.12,8247.75,8336.44,52000],["2022-08-08",8336.44,8425.12,8070.38,8425.12,119900],["2022-08-09",8247.75,8336.44,8159.06,8247.75,109700],["2022-08-10",8159.06,8691.18,8070.38,8336.44,119500],["2022-08-11",8425.12,8602.49,8247.75,8336.44,118800],["2022-08-12",8425.12,8425.12,8159.06,8247.75,49400],["2022-08-15",8247.75,8336.44,8159.06,8336.44,75460],["2022-08-16",8336.44,8425.12,8159.06,8247.75,66900],["2022-08-17",8247.75,8336.44,8070.38,8070.38,81500],["2022-08-18",8159.06,8159.06,8070.38,8070.38,50900],["2022-08-19",7981.69,8070.38,7893.01,7893.01,63700],["2022-08-22",7893.01,7981.69,7715.64,7893.01,49400],["2022-08-23",7893.01,7981.69,7804.32,7981.69,59200],["2022-08-24",7981.69,8159.06,7981.69,8070.38,28000],["2022-08-25",8070.38,8159.06,7981.69,8070.38,36500],["2022-08-26",8070.38,8070.38,7893.01,7981.69,43100],["2022-08-29",7893.01,7981.69,7626.95,7981.69,122200],["2022-08-30",7893.01,7981.69,7715.64,7804.32,47500],["2022-08-31",8070.38,8070.38,7804.32,7893.01,12200],["2022-09-05",7981.69,8070.38,7893.01,7893.01,27500],["2022-09-06",7893.01,7981.69,7715.64,7981.69,24100],["2022-09-07",7893.01,7981.69,7715.64,7715.64,40600],["2022-09-08",7715.64,7893.01,7715.64,7715.64,54000],["2022-09-09",7804.32,8070.38,7715.64,8070.38,116800],["2022-09-12",8070.38,8159.06,7893.01,8070.38,27900],["2022-09-13",8159.06,8159.06,7893.01,7981.69,134700],["2022-09-14",7981.69,8070.38,7715.64,7893.01,32200],["2022-09-15",7893.01,7981.69,7715.64,7893.01,45500],["2022-09-16",7804.32,7981.69,7804.32,7804.32,51000],["2022-09-19",7804.32,7804.32,7538.27,7626.95,52600],["2022-09-20",7626.95,7626.95,7538.27,7626.95,30300],["2022-09-21",7626.95,7715.64,7626.95,7626.95,20100],["2022-09-22",7626.95,7715.64,7538.27,7715.64,26400],["2022-09-23",7715.64,7804.32,7626.95,7626.95,23200],["2022-09-26",7626.95,7626.95,7272.21,7626.95,117900],["2022-09-27",7449.58,7715.64,7449.58,7538.27,28600],["2022-09-28",7538.27,7538.27,7360.89,7449.58,84700],["2022-09-29",7449.58,7538.27,7272.21,7360.89,141000],["2022-09-30",7360.89,7360.89,7006.15,7272.21,62100],["2022-10-03",7094.84,7272.21,6740.1,7006.15,80100],["2022-10-04",7006.15,7183.52,6828.78,6917.47,28100],["2022-10-05",7094.84,7183.52,6917.47,7094.84,99400],["2022-10-06",7183.52,7183.52,6917.47,6917.47,21600],["2022-10-07",6828.78,6828.78,6474.04,6651.41,127400],["2022-10-10",6651.41,6740.1,6562.73,6562.73,28600],["2022-10-11",6562.73,6651.41,6119.3,6119.3,47900],["2022-10-12",6119.3,6385.35,6119.3,6207.98,21000],["2022-10-13",6207.98,6385.35,6207.98,6207.98,14700],["2022-10-14",6562.73,6562.73,6296.67,6385.35,9300],["2022-10-17",6474.04,6651.41,6296.67,6474.04,20700],["2022-10-18",6651.41,6740.1,6474.04,6651.41,17200],["2022-10-19",6828.78,7006.15,6651.41,6651.41,20300],["2022-10-20",6828.78,6828.78,6651.41,6828.78,9700],["2022-10-21",6474.04,6651.41,6207.98,6385.35,17300],["2022-10-24",6385.35,6474.04,5853.24,6119.3,60300],["2022-10-25",5853.24,6119.3,5675.87,5941.93,24900],["2022-10-26",6119.3,6119.3,5409.81,5941.93,34300],["2022-10-27",6296.67,6296.67,5764.56,6207.98,11100],["2022-10-28",6207.98,6296.67,6207.98,6207.98,18400],["2022-10-31",6562.73,6562.73,5764.56,5941.93,25300],["2022-11-01",6385.35,6385.35,5941.93,6207.98,23100],["2022-11-02",6385.35,6385.35,6207.98,6207.98,16600],["2022-11-03",6030.61,6207.98,6030.61,6207.98,2900],["2022-11-04",6119.3,6119.3,5941.93,6119.3,13700],["2022-11-07",5853.24,6030.61,5675.87,5853.24,47600],["2022-11-08",5587.19,6296.67,5498.5,5853.24,14600],["2022-11-09",6030.61,6030.61,5941.93,6030.61,19500],["2022-11-10",5587.19,6030.61,5498.5,5587.19,46500],["2022-11-11",5675.87,5675.87,5321.13,5587.19,28900],["2022-11-14",5321.13,5321.13,5232.44,5321.13,27600],["2022-11-15",4877.7,5321.13,4789.02,4789.02,150100],["2022-11-16",4700.33,5232.44,4345.59,5232.44,46500],["2022-11-17",5321.13,5409.81,5143.76,5409.81,18600],["2022-11-18",5409.81,5409.81,5055.07,5409.81,18900],["2022-11-21",5498.5,5498.5,5143.76,5409.81,20900],["2022-11-22",5409.81,5675.87,5143.76,5409.81,39900],["2022-11-23",5409.81,5409.81,5143.76,5143.76,22100],["2022-11-24",5409.81,5409.81,5143.76,5143.76,9000],["2022-11-25",5143.76,5498.5,5143.76,5498.5,30300],["2022-11-28",5498.5,5853.24,5321.13,5764.56,57400],["2022-11-29",5853.24,5853.24,5498.5,5675.87,17700],["2022-11-30",5764.56,5764.56,5232.44,5587.19,41300],["2022-12-01",5587.19,5853.24,5409.81,5764.56,76600],["2022-12-02",5675.87,5853.24,5587.19,5675.87,45100],["2022-12-05",5675.87,6119.3,5675.87,5941.93,99300],["2022-12-06",6030.61,6030.61,5764.56,5764.56,67700],["2022-12-07",5675.87,5853.24,5675.87,5764.56,56700],["2022-12-08",5764.56,5853.24,5675.87,5764.56,35700],["2022-12-09",5675.87,5764.56,5675.87,5675.87,43200],["2022-12-12",5675.87,5764.56,5675.87,5675.87,35700],["2022-12-13",5675.87,5764.56,5675.87,5764.56,35100],["2022-12-14",5853.24,6296.67,5853.24,6119.3,204800],["2022-12-15",6207.98,6207.98,5941.93,6119.3,13500],["2022-12-16",6119.3,6207.98,6119.3,6119.3,29500],["2022-12-19",6119.3,6207.98,6030.61,6030.61,30900],["2022-12-20",6119.3,6207.98,5675.87,5941.93,47800],["2022-12-21",5764.56,6030.61,5498.5,6030.61,11500],["2022-12-22",5587.19,6030.61,5587.19,6030.61,4800],["2022-12-23",6030.61,6119.3,5587.19,5853.24,17400],["2022-12-26",5675.87,5853.24,5587.19,5587.19,26600],["2022-12-27",5498.5,5675.87,5409.81,5587.19,31300],["2022-12-28",5853.24,5853.24,5587.19,5853.24,2500],["2022-12-29",5675.87,5764.56,5587.19,5764.56,41000],["2022-12-30",5675.87,5764.56,5675.87,5764.56,12800],["2023-01-03",5764.56,6119.3,5764.56,5941.93,17900],["2023-01-04",5409.81,6030.61,5409.81,5764.56,2400],["2023-01-05",5853.24,5941.93,5587.19,5941.93,5500],["2023-01-06",5764.56,6030.61,5675.87,5853.24,17200],["2023-01-09",6119.3,6119.3,5853.24,5941.93,2800],["2023-01-10",5587.19,5941.93,5587.19,5764.56,7700],["2023-01-11",5764.56,5941.93,5764.56,5941.93,1900],["2023-01-12",5853.24,5941.93,5764.56,5764.56,1900],["2023-01-13",5764.56,5853.24,5764.56,5764.56,22700],["2023-01-16",5764.56,5853.24,5764.56,5853.24,11300],["2023-01-17",6030.61,6030.61,5941.93,5941.93,1300],["2023-01-18",6207.98,6207.98,5764.56,5764.56,7900],["2023-01-19",5853.24,6207.98,5764.56,6207.98,12500],["2023-01-27",6207.98,6207.98,6030.61,6030.61,1900],["2023-01-30",6119.3,6385.35,5941.93,6296.67,44100],["2023-01-31",6385.35,6385.35,6030.61,6296.67,30400],["2023-02-01",6385.35,6385.35,6296.67,6296.67,27400],["2023-02-02",6207.98,6385.35,6119.3,6385.35,18700],["2023-02-03",6296.67,6385.35,6207.98,6385.35,24500],["2023-02-06",6385.35,6385.35,6207.98,6207.98,11200],["2023-02-07",6207.98,6296.67,6119.3,6207.98,19400],["2023-02-08",6207.98,6296.67,6207.98,6207.98,12500],["2023-02-09",6207.98,6296.67,6207.98,6296.67,19700],["2023-02-10",6207.98,6207.98,6207.98,6207.98,16100],["2023-02-13",6207.98,6296.67,6030.61,6119.3,38900],["2023-02-14",6207.98,6207.98,6030.61,6030.61,19300],["2023-02-15",6030.61,6207.98,6030.61,6207.98,20200],["2023-02-16",6207.98,6207.98,6119.3,6207.98,55200],["2023-02-17",6119.3,6207.98,5941.93,6119.3,30500],["2023-02-20",6030.61,6207.98,6030.61,6207.98,53500],["2023-02-21",6207.98,6296.67,6119.3,6207.98,22700],["2023-02-22",6119.3,6207.98,6119.3,6119.3,5500],["2023-02-23",6207.98,6207.98,6119.3,6207.98,46700],["2023-02-24",6030.61,6207.98,6030.61,6207.98,15400],["2023-02-27",6119.3,6207.98,6119.3,6119.3,2200],["2023-02-28",6119.3,6119.3,6030.61,6119.3,9700],["2023-03-01",6119.3,6207.98,6119.3,6207.98,200],["2023-03-02",6207.98,6296.67,6119.3,6207.98,18800],["2023-03-03",6207.98,6296.67,6030.61,6207.98,7300],["2023-03-06",6119.3,6207.98,6119.3,6207.98,102800],["2023-03-07",6207.98,6296.67,6207.98,6296.67,4400],["2023-03-08",6207.98,6296.67,6207.98,6296.67,1800],["2023-03-09",6030.61,6296.67,6030.61,6296.67,1500],["2023-03-10",6296.67,6296.67,6207.98,6207.98,600],["2023-03-13",6030.61,6207.98,6030.61,6119.3,11200],["2023-03-14",6030.61,6207.98,6030.61,6119.3,25600],["2023-03-15",6385.35,6385.35,6030.61,6119.3,14700],["2023-03-16",6296.67,6296.67,6030.61,6119.3,8600],["2023-03-17",6119.3,6119.3,5941.93,6119.3,12900],["2023-03-20",6030.61,6119.3,6030.61,6030.61,4500],["2023-03-21",6030.61,6119.3,6030.61,6119.3,31300],["2023-03-22",6030.61,6119.3,6030.61,6119.3,4500],["2023-03-23",6030.61,6030.61,5941.93,6030.61,54100],["2023-03-24",5941.93,6030.61,5941.93,6030.61,2800],["2023-03-27",5941.93,6030.61,5941.93,6030.61,1700],["2023-03-28",6030.61,6030.61,5941.93,6030.61,17200],["2023-03-29",6030.61,6030.61,5941.93,6030.61,4500],["2023-03-30",6030.61,6030.61,5941.93,5941.93,39600],["2023-03-31",5941.93,6119.3,5941.93,5941.93,42400],["2023-04-03",5941.93,6119.3,5941.93,5941.93,44000],["2023-04-04",6030.61,6119.3,5941.93,6119.3,20900],["2023-04-05",5941.93,6119.3,5941.93,6030.61,8000],["2023-04-06",6030.61,6119.3,6030.61,6030.61,20200],["2023-04-07",6030.61,6030.61,6030.61,6030.61,6700],["2023-04-10",6030.61,6030.61,5941.93,6030.61,17000],["2023-04-11",5941.93,6030.61,5941.93,5941.93,6700],["2023-04-12",6030.61,6030.61,5941.93,6030.61,26100],["2023-04-13",5941.93,6030.61,5853.24,6030.61,22300],["2023-04-14",5941.93,6030.61,5941.93,6030.61,5600],["2023-04-17",5941.93,6119.3,5941.93,6119.3,29200],["2023-04-18",6030.61,6119.3,6030.61,6119.3,10100],["2023-04-19",6030.61,6119.3,5941.93,6030.61,13400],["2023-04-20",5941.93,6030.61,5941.93,5941.93,1900],["2023-04-21",6030.61,6030.61,6030.61,6030.61,200],["2023-04-24",5941.93,6030.61,5941.93,6030.61,9200],["2023-04-25",6030.61,6119.3,5941.93,6030.61,12200],["2023-04-26",5941.93,6296.67,5941.93,6119.3,41600],["2023-04-27",6030.61,6119.3,6030.61,6119.3,2200],["2023-04-28",6030.61,6030.61,5941.93,6030.61,19500],["2023-05-04",6030.61,6119.3,5941.93,6119.3,8500],["2023-05-05",6119.3,6119.3,6030.61,6119.3,5800],["2023-05-08",6119.3,6119.3,6030.61,6119.3,31100],["2023-05-09",6119.3,6119.3,6030.61,6119.3,19600],["2023-05-10",6119.3,6207.98,6030.61,6119.3,43300],["2023-05-11",6119.3,6207.98,6119.3,6207.98,27100],["2023-05-12",6207.98,6474.04,6207.98,6474.04,66600],["2023-05-15",6474.04,6740.1,6474.04,6651.41,24300],["2023-05-16",6474.04,6474.04,6296.67,6296.67,22100],["2023-05-17",6562.73,6562.73,6296.67,6562.73,10600],["2023-05-18",6474.04,6474.04,6385.35,6385.35,22000],["2023-05-19",6474.04,6474.04,6207.98,6296.67,21100],["2023-05-22",6296.67,6385.35,6296.67,6385.35,21100],["2023-05-23",6474.04,6651.41,6385.35,6474.04,16700],["2023-05-24",6474.04,6651.41,6385.35,6562.73,35400],["2023-05-25",6651.41,6651.41,6296.67,6474.04,44300],["2023-05-26",6474.04,6562.73,6385.35,6474.04,113500],["2023-05-29",6474.04,6917.47,6474.04,6828.78,52100],["2023-05-30",6828.78,6828.78,6651.41,6828.78,12200],["2023-05-31",6651.41,7449.58,6651.41,7449.58,308800],["2023-06-01",7626.95,8159.06,7538.27,8159.06,219000],["2023-06-02",8691.18,8957.23,7626.95,8691.18,375600],["2023-06-05",8779.86,9223.29,8247.75,8425.12,119700],["2023-06-06",8247.75,8336.44,8070.38,8159.06,227500],["2023-06-07",8159.06,8513.81,8159.06,8513.81,490300],["2023-06-08",8513.81,8691.18,8336.44,8336.44,194800],["2023-06-09",8247.75,8336.44,7981.69,8247.75,73200],["2023-06-12",7981.69,8247.75,7981.69,8159.06,30600],["2023-06-13",8159.06,8691.18,7804.32,8247.75,142800],["2023-06-14",7981.69,8247.75,7893.01,7981.69,68900],["2023-06-15",7893.01,8070.38,7804.32,7981.69,25900],["2023-06-16",7981.69,8070.38,7715.64,7893.01,72300],["2023-06-19",7893.01,7893.01,7272.21,7626.95,46900],["2023-06-20",7626.95,7626.95,7449.58,7626.95,92000],["2023-06-21",7626.95,7715.64,7449.58,7538.27,49700],["2023-06-22",7538.27,7626.95,7538.27,7626.95,41800],["2023-06-23",7715.64,7715.64,7538.27,7626.95,40000],["2023-06-26",7538.27,7538.27,7272.21,7360.89,43900],["2023-06-27",7360.89,7449.58,7272.21,7272.21,29500],["2023-06-28",7360.89,7449.58,7360.89,7449.58,37200],["2023-06-29",7360.89,7449.58,7360.89,7360.89,39400],["2023-06-30",7360.89,7360.89,7272.21,7272.21,19100],["2023-07-03",7449.58,7981.69,7449.58,7893.01,159800],["2023-07-04",7893.01,7981.69,7715.64,7715.64,18100],["2023-07-05",7804.32,7804.32,7538.27,7538.27,22600],["2023-07-06",7538.27,7538.27,7538.27,7538.27,10400],["2023-07-07",7538.27,7626.95,7449.58,7538.27,6900],["2023-07-10",7449.58,7626.95,7449.58,7538.27,29900],["2023-07-11",7626.95,7893.01,7626.95,7715.64,35900],["2023-07-12",7626.95,7715.64,7538.27,7626.95,11300],["2023-07-13",7626.95,7715.64,7449.58,7626.95,55700],["2023-07-14",7538.27,7538.27,7449.58,7538.27,72800],["2023-07-17",7626.95,7626.95,7538.27,7626.95,36200],["2023-07-18",7626.95,7715.64,7449.58,7626.95,25100],["2023-07-19",7538.27,7626.95,7449.58,7538.27,43700],["2023-07-20",7538.27,7626.95,7449.58,7626.95,33500],["2023-07-21",7626.95,7804.32,7538.27,7715.64,33800],["2023-07-24",7626.95,7981.69,7538.27,7715.64,69900],["2023-07-25",7804.32,7893.01,7538.27,7715.64,62800],["2023-07-26",7715.64,7804.32,7538.27,7715.64,58600],["2023-07-27",7715.64,7804.32,7626.95,7804.32,35500],["2023-07-28",7804.32,7981.69,7804.32,7893.01,49000],["2023-07-31",7893.01,7981.69,7804.32,7981.69,72000],["2023-08-01",8070.38,8159.06,7626.95,7626.95,56200],["2023-08-02",7804.32,7804.32,7538.27,7715.64,55200],["2023-08-03",7626.95,7715.64,7538.27,7715.64,27900],["2023-08-04",7626.95,7804.32,7538.27,7804.32,55500],["2023-08-07",7804.32,7893.01,7626.95,7893.01,83400],["2023-08-08",7981.69,8159.06,7804.32,7893.01,143000],["2023-08-09",7893.01,8159.06,7893.01,8070.38,89600],["2023-08-10",8159.06,8247.75,7981.69,7981.69,31600],["2023-08-11",7981.69,7981.69,7804.32,7893.01,30600],["2023-08-14",7981.69,7981.69,7715.64,7893.01,26100],["2023-08-15",7893.01,7981.69,7715.64,7715.64,61600],["2023-08-16",7715.64,7893.01,7715.64,7893.01,38600],["2023-08-17",7804.32,7893.01,7715.64,7715.64,75200],["2023-08-18",7715.64,7715.64,7094.84,7449.58,138000],["2023-08-21",7893.01,7893.01,7360.89,7538.27,56000],["2023-08-22",7360.89,7449.58,7183.52,7449.58,46000],["2023-08-23",7360.89,7538.27,7360.89,7449.58,21300],["2023-08-24",7449.58,7538.27,7449.58,7538.27,12900],["2023-08-25",7538.27,7538.27,7360.89,7360.89,12300],["2023-08-28",7449.58,7538.27,7360.89,7538.27,21600],["2023-08-29",7449.58,7715.64,7449.58,7538.27,139000],["2023-08-30",7538.27,7538.27,7272.21,7538.27,51600],["2023-08-31",7538.27,7538.27,7360.89,7449.58,38100],["2023-09-05",7538.27,7538.27,7449.58,7538.27,28500],["2023-09-06",7449.58,7538.27,7449.58,7449.58,31800],["2023-09-07",7449.58,7538.27,7360.89,7538.27,94200],["2023-09-08",7449.58,7538.27,7360.89,7538.27,36200],["2023-09-11",7449.58,7538.27,7360.89,7360.89,78200],["2023-09-12",7360.89,7449.58,7360.89,7449.58,26400],["2023-09-13",7360.89,7449.58,7272.21,7449.58,41300],["2023-09-14",7360.89,7360.89,7272.21,7272.21,44000],["2023-09-15",7272.21,7360.89,7272.21,7272.21,9800],["2023-09-18",7272.21,7360.89,7272.21,7360.89,43400],["2023-09-19",7360.89,7360.89,7272.21,7272.21,15200],["2023-09-20",7272.21,7449.58,7272.21,7360.89,15000],["2023-09-21",7449.58,7449.58,7360.89,7360.89,38000],["2023-09-22",7272.21,7449.58,7183.52,7449.58,30700],["2023-09-25",7449.58,7449.58,7183.52,7360.89,43100],["2023-09-26",7094.84,7449.58,7094.84,7272.21,47000],["2023-09-27",7272.21,7360.89,7183.52,7360.89,53500],["2023-09-28",7360.89,7360.89,7272.21,7272.21,32000],["2023-09-29",7272.21,7449.58,7272.21,7360.89,28400],["2023-10-02",7360.89,7449.58,7360.89,7449.58,4500],["2023-10-03",7449.58,7449.58,7272.21,7272.21,65600],["2023-10-04",7183.52,7360.89,7094.84,7272.21,12000],["2023-10-05",7360.89,7449.58,7272.21,7272.21,50000],["2023-10-06",7183.52,7360.89,7183.52,7360.89,13600],["2023-10-09",7360.89,7538.27,7360.89,7360.89,64900],["2023-10-10",7360.89,7538.27,7183.52,7360.89,91000],["2023-10-11",7538.27,7538.27,7449.58,7538.27,62100],["2023-10-12",7626.95,7715.64,7538.27,7538.27,93000],["2023-10-13",7715.64,7715.64,7538.27,7538.27,21100],["2023-10-16",7538.27,7626.95,7538.27,7538.27,41300],["2023-10-17",7626.95,7715.64,7538.27,7538.27,15900],["2023-10-18",7538.27,7715.64,7449.58,7538.27,199200],["2023-10-19",7538.27,7626.95,7538.27,7626.95,51900],["2023-10-20",7538.27,7538.27,7449.58,7449.58,500],["2023-10-23",7449.58,7626.95,7272.21,7272.21,32800],["2023-10-24",7360.89,7626.95,7360.89,7626.95,23300],["2023-10-25",7626.95,7626.95,7538.27,7538.27,28600],["2023-10-26",7449.58,7538.27,7183.52,7272.21,47300],["2023-10-27",7272.21,7449.58,7272.21,7449.58,31700],["2023-10-30",7360.89,7449.58,7360.89,7449.58,6200],["2023-10-31",7360.89,7360.89,7272.21,7272.21,8600],["2023-11-01",7094.84,7094.84,7094.84,7094.84,13900],["2023-11-02",7183.52,7272.21,7006.15,7272.21,11100],["2023-11-03",7094.84,7094.84,7006.15,7094.84,28400],["2023-11-06",7183.52,7272.21,7094.84,7272.21,1600],["2023-11-07",7094.84,7183.52,7094.84,7183.52,2200],["2023-11-08",7183.52,7272.21,7183.52,7272.21,1700],["2023-11-09",7272.21,7272.21,7094.84,7094.84,12800],["2023-11-10",7094.84,7183.52,7094.84,7183.52,1200],["2023-11-13",7183.52,7272.21,7183.52,7272.21,4500],["2023-11-14",7183.52,7183.52,7094.84,7183.52,6600],["2023-11-15",7272.21,7272.21,7183.52,7183.52,14800],["2023-11-16",7094.84,7183.52,7094.84,7183.52,400],["2023-11-17",7272.21,7272.21,7094.84,7183.52,9700],["2023-11-20",7183.52,7183.52,7094.84,7183.52,20000],["2023-11-21",7183.52,7183.52,7183.52,7183.52,1700],["2023-11-22",7094.84,7183.52,7094.84,7183.52,10100],["2023-11-23",7183.52,7272.21,7183.52,7183.52,12700],["2023-11-24",7094.84,7183.52,7094.84,7183.52,34000],["2023-11-27",7183.52,7272.21,7183.52,7183.52,11900],["2023-11-28",7183.52,7183.52,7094.84,7183.52,26200],["2023-11-29",7183.52,7272.21,7094.84,7183.52,4800],["2023-11-30",7094.84,7272.21,7094.84,7272.21,26100],["2023-12-01",7360.89,7449.58,7183.52,7272.21,9900],["2023-12-04",7183.52,7360.89,7183.52,7272.21,42100],["2023-12-05",7272.21,7272.21,7183.52,7272.21,6000],["2023-12-06",7272.21,7272.21,7183.52,7183.52,6300],["2023-12-07",7183.52,7183.52,7183.52,7183.52,11700],["2023-12-08",7183.52,7272.21,7094.84,7183.52,25500],["2023-12-11",7272.21,7272.21,7183.52,7183.52,2600],["2023-12-12",7183.52,7272.21,7094.84,7094.84,34500],["2023-12-13",7183.52,7272.21,7094.84,7183.52,304856],["2023-12-14",7272.21,7272.21,7183.52,7272.21,9900],["2023-12-15",7360.89,7360.89,7094.84,7094.84,8800],["2023-12-18",7094.84,7183.52,7094.84,7094.84,5600],["2023-12-19",7183.52,7183.52,7094.84,7183.52,27900],["2023-12-20",7094.84,7183.52,7094.84,7183.52,13300],["2023-12-21",7183.52,7272.21,7094.84,7183.52,3200],["2023-12-22",7094.84,7272.21,7094.84,7272.21,6400],["2023-12-25",7094.84,7183.52,7094.84,7094.84,10800],["2023-12-26",7094.84,7094.84,7094.84,7094.84,1800],["2023-12-27",7094.84,7360.89,7094.84,7183.52,39700],["2023-12-28",7272.21,7272.21,7183.52,7183.52,23000],["2023-12-29",7183.52,7272.21,7094.84,7272.21,8500],["2024-01-02",7272.21,7272.21,7272.21,7272.21,13500],["2024-01-03",7272.21,7449.58,7272.21,7449.58,70500],["2024-01-04",7538.27,7538.27,7449.58,7449.58,5100],["2024-01-05",7272.21,7360.89,7272.21,7360.89,2100],["2024-01-08",7272.21,7449.58,7272.21,7360.89,28500],["2024-01-09",7272.21,7626.95,7272.21,7449.58,20800],["2024-01-10",7360.89,7538.27,7360.89,7449.58,17600],["2024-01-11",7538.27,7626.95,7360.89,7626.95,17700],["2024-01-12",7449.58,7538.27,7360.89,7360.89,15300],["2024-01-15",7360.89,7538.27,7360.89,7538.27,15000],["2024-01-16",7360.89,7538.27,7360.89,7449.58,8000],["2024-01-17",7538.27,7626.95,7449.58,7626.95,37800],["2024-01-18",7449.58,7538.27,7449.58,7538.27,10900],["2024-01-19",7626.95,7626.95,7360.89,7449.58,29600],["2024-01-22",7360.89,7449.58,7272.21,7449.58,32300],["2024-01-23",7360.89,7449.58,7360.89,7360.89,18600],["2024-01-24",7360.89,7449.58,7360.89,7449.58,20900],["2024-01-25",7449.58,7538.27,7449.58,7449.58,3000],["2024-01-26",7360.89,7449.58,7272.21,7449.58,32800],["2024-01-29",7360.89,7360.89,7272.21,7272.21,27400],["2024-01-30",7272.21,7360.89,7272.21,7272.21,16100],["2024-01-31",7272.21,7360.89,7272.21,7360.89,14900],["2024-02-01",7360.89,7449.58,7360.89,7360.89,25000],["2024-02-02",7272.21,7272.21,7272.21,7272.21,2000],["2024-02-05",7183.52,7360.89,7183.52,7272.21,84900],["2024-02-06",7183.52,7360.89,7183.52,7272.21,99200],["2024-02-07",7272.21,7449.58,7272.21,7449.58,44800],["2024-02-15",7449.58,7538.27,7449.58,7449.58,31000],["2024-02-16",7449.58,7538.27,7360.89,7538.27,23400],["2024-02-19",7538.27,7538.27,7449.58,7538.27,17100],["2024-02-20",7538.27,7538.27,7360.89,7360.89,6300],["2024-02-21",7360.89,7538.27,7360.89,7449.58,29100],["2024-02-22",7449.58,7449.58,7360.89,7449.58,10400],["2024-02-23",7449.58,7538.27,7360.89,7449.58,34900],["2024-02-26",7272.21,7538.27,7272.21,7538.27,8900],["2024-02-27",7538.27,7538.27,7449.58,7538.27,33200],["2024-02-28",7360.89,7538.27,7360.89,7360.89,8200],["2024-02-29",7360.89,7449.58,7360.89,7449.58,7900],["2024-03-01",7538.27,7538.27,7449.58,7449.58,5200],["2024-03-04",7449.58,7715.64,7449.58,7538.27,38800],["2024-03-05",7626.95,7804.32,7626.95,7715.64,18800],["2024-03-06",7715.64,7804.32,7715.64,7715.64,6700],["2024-03-07",7715.64,7804.32,7626.95,7804.32,21100],["2024-03-08",7804.32,8247.75,7804.32,8070.38,84000],["2024-03-11",7893.01,8070.38,7893.01,7981.69,21500],["2024-03-12",7981.69,7981.69,7981.69,7981.69,10400],["2024-03-13",7893.01,8070.38,7893.01,7981.69,49400],["2024-03-14",7804.32,8070.38,7804.32,8070.38,29900],["2024-03-15",7981.69,8159.06,7981.69,8159.06,18900],["2024-03-18",8159.06,8247.75,8070.38,8247.75,45500],["2024-03-19",8247.75,8247.75,8247.75,8247.75,300],["2024-03-20",8159.06,8247.75,8070.38,8159.06,23100],["2024-03-21",8247.75,8247.75,8159.06,8159.06,900],["2024-03-22",8159.06,8247.75,7804.32,8159.06,24400],["2024-03-25",8159.06,8247.75,7893.01,8159.06,5500],["2024-03-26",7981.69,8159.06,7981.69,8159.06,1300],["2024-03-27",8159.06,8159.06,8070.38,8070.38,14400],["2024-03-28",8070.38,8070.38,7804.32,8070.38,42800],["2024-03-29",8070.38,8159.06,7981.69,7981.69,5100],["2024-04-01",7981.69,8070.38,7893.01,8070.38,11000],["2024-04-02",7981.69,8070.38,7893.01,7893.01,7200],["2024-04-03",7893.01,7981.69,7804.32,7893.01,34500],["2024-04-04",7893.01,7981.69,7804.32,7981.69,53400],["2024-04-05",7893.01,7981.69,7715.64,7981.69,49600],["2024-04-08",7893.01,7981.69,7893.01,7893.01,87700],["2024-04-09",7981.69,7981.69,7893.01,7893.01,21600],["2024-04-10",7893.01,7981.69,7804.32,7893.01,81400],["2024-04-11",7804.32,7893.01,7715.64,7804.32,34000],["2024-04-12",7893.01,7893.01,7893.01,7893.01,32300],["2024-04-15",7981.69,7981.69,7715.64,7715.64,8900],["2024-04-16",7715.64,7804.32,7538.27,7804.32,23400],["2024-04-17",7715.64,7893.01,7715.64,7715.64,5800],["2024-04-19",7715.64,7715.64,7538.27,7538.27,10700],["2024-04-22",7538.27,7626.95,7449.58,7538.27,29100],["2024-04-23",7538.27,7538.27,7449.58,7538.27,19700],["2024-04-24",7538.27,7626.95,7538.27,7626.95,8900],["2024-04-25",7538.27,7538.27,7538.27,7538.27,10800],["2024-04-26",7626.95,8247.75,7449.58,8070.38,52700],["2024-05-02",7981.69,8070.38,7893.01,8070.38,6400],["2024-05-03",8070.38,8159.06,7981.69,8159.06,54300],["2024-05-06",8159.06,8159.06,7981.69,8159.06,193800],["2024-05-07",8159.06,8247.75,8070.38,8247.75,196200],["2024-05-08",8070.38,8336.44,8070.38,8247.75,89100],["2024-05-09",8247.75,8513.81,8159.06,8425.12,132900],["2024-05-10",8336.44,8602.49,8336.44,8602.49,43800],["2024-05-13",8691.18,9223.29,8691.18,9045.92,135600],["2024-05-14",9223.29,9932.77,9223.29,9932.77,505400],["2024-05-15",10287.52,10642.26,9489.35,9666.72,95200],["2024-05-16",9755.4,9932.77,9400.66,9755.4,172800],["2024-05-17",9844.09,9844.09,9311.98,9311.98,56100],["2024-05-20",9311.98,9578.03,9311.98,9489.35,188400],["2024-05-21",9489.35,9755.4,9400.66,9489.35,28300],["2024-05-22",9666.72,9666.72,9223.29,9311.98,154900],["2024-05-23",8957.23,9400.66,8957.23,9134.6,33300],["2024-05-24",9311.98,9311.98,8779.86,8868.55,168400],["2024-05-27",8957.23,9400.66,8868.55,9400.66,463900],["2024-05-28",9400.66,9489.35,9311.98,9311.98,10800],["2024-05-29",9400.66,9578.03,9311.98,9400.66,72900],["2024-05-30",9311.98,9489.35,9311.98,9400.66,41200],["2024-05-31",9489.35,9844.09,9489.35,9755.4,86800],["2024-06-03",9755.4,10287.52,9755.4,10198.83,82100],["2024-06-04",10110.14,10287.52,9844.09,9932.77,48200],["2024-06-05",10110.14,10376.2,10110.14,10198.83,311900],["2024-06-06",10198.83,10376.2,9932.77,10198.83,177800],["2024-06-07",10819.63,10819.63,10110.14,10287.52,33700],["2024-06-10",10287.52,10997.0,10287.52,10730.94,157800],["2024-06-11",10730.94,10997.0,10730.94,10819.63,183400],["2024-06-12",10819.63,11174.37,10819.63,11085.69,108600],["2024-06-13",11085.69,11085.69,10819.63,10908.31,54900],["2024-06-14",10908.31,10908.31,10730.94,10730.94,58000],["2024-06-17",10642.26,10730.94,10464.89,10553.57,190600],["2024-06-18",10642.26,10642.26,10553.57,10553.57,51600],["2024-06-19",10730.94,10730.94,10553.57,10553.57,97000],["2024-06-20",10908.31,10908.31,10553.57,10730.94,35700],["2024-06-21",10642.26,10819.63,10553.57,10642.26,35400],["2024-06-24",10908.31,10908.31,10287.52,10553.57,76700],["2024-06-25",10642.26,10819.63,10642.26,10819.63,117100],["2024-06-26",10730.94,10730.94,10553.57,10642.26,39900],["2024-06-27",10642.26,10642.26,10464.89,10642.26,29000],["2024-06-28",10642.26,10642.26,10287.52,10553.57,122800],["2024-07-01",10553.57,10997.0,10376.2,10819.63,75800],["2024-07-02",10642.26,10908.31,10553.57,10642.26,18700],["2024-07-03",10553.57,10730.94,10464.89,10642.26,53100],["2024-07-04",10642.26,10642.26,10464.89,10553.57,19700],["2024-07-05",10464.89,10553.57,10376.2,10553.57,31500],["2024-07-08",10553.57,11529.11,10553.57,11263.06,173600],["2024-07-09",11529.11,11529.11,11085.69,11174.37,48300],["2024-07-10",11174.37,11351.74,10997.0,11263.06,26100],["2024-07-11",11085.69,11351.74,11085.69,11351.74,24000],["2024-07-12",11351.74,11440.43,10997.0,11263.06,21200],["2024-07-15",11085.69,11174.37,11085.69,11174.37,21200],["2024-07-16",11174.37,11263.06,11085.69,11263.06,20500],["2024-07-17",11174.37,11263.06,10642.26,10908.31,89500],["2024-07-18",10908.31,11085.69,10908.31,11085.69,7800],["2024-07-19",11085.69,11085.69,10997.0,11085.69,12600],["2024-07-22",10908.31,11085.69,10908.31,11085.69,35500],["2024-07-23",10997.0,11085.69,10819.63,10819.63,19500],["2024-07-24",10819.63,11263.06,10730.94,11085.69,30000],["2024-07-25",11263.06,11351.74,11174.37,11351.74,109800],["2024-07-26",11351.74,12415.97,11174.37,11795.17,102900],["2024-07-29",11795.17,11795.17,11529.11,11529.11,6700],["2024-07-30",11529.11,11617.8,11440.43,11617.8,9500],["2024-07-31",11529.11,11529.11,10908.31,11263.06,146800],["2024-08-01",11263.06,11529.11,11174.37,11351.74,46400],["2024-08-02",11351.74,11351.74,11351.74,11351.74,24900],["2024-08-05",11351.74,11617.8,10997.0,10997.0,55600],["2024-08-06",10642.26,11440.43,10642.26,11085.69,36300],["2024-08-07",11085.69,11263.06,10997.0,11263.06,26800],["2024-08-08",11085.69,11263.06,10997.0,11085.69,11800],["2024-08-09",11085.69,11174.37,10997.0,11174.37,34000],["2024-08-12",10908.31,11174.37,10908.31,11174.37,28800],["2024-08-13",11085.69,11174.37,11085.69,11085.69,31100],["2024-08-14",10997.0,11174.37,10908.31,11174.37,65000],["2024-08-15",10997.0,11085.69,10997.0,11085.69,18500],["2024-08-16",11085.69,11351.74,11085.69,11263.06,32600],["2024-08-19",11085.69,11263.06,11085.69,11263.06,14300],["2024-08-20",11085.69,11263.06,11085.69,11263.06,4200],["2024-08-21",11174.37,11174.37,11085.69,11085.69,17800],["2024-08-22",11263.06,11351.74,10997.0,11085.69,2800],["2024-08-23",10997.0,11085.69,10997.0,11085.69,38900],["2024-08-26",11085.69,11085.69,10730.94,10730.94,47200],["2024-08-27",10819.63,10908.31,10642.26,10642.26,50600],["2024-08-28",11085.69,11085.69,10553.57,10642.26,35800],["2024-08-29",10642.26,10730.94,10553.57,10730.94,182600],["2024-08-30",11085.69,11085.69,10730.94,10908.31,10700],["2024-09-04",10908.31,10908.31,10642.26,10730.94,19600],["2024-09-05",10642.26,10908.31,10642.26,10819.63,4400],["2024-09-06",10642.26,10819.63,10642.26,10819.63,30300],["2024-09-09",10642.26,10819.63,10553.57,10819.63,1800],["2024-09-10",10730.94,10819.63,10553.57,10819.63,13200],["2024-09-11",10730.94,10819.63,10642.26,10819.63,14300],["2024-09-12",10819.63,10819.63,10642.26,10642.26,29000],["2024-09-13",10730.94,11085.69,10642.26,11085.69,67900],["2024-09-16",10997.0,10997.0,10642.26,10642.26,122900],["2024-09-17",10730.94,10908.31,10642.26,10908.31,48300],["2024-09-18",10730.94,10819.63,10553.57,10642.26,222000],["2024-09-19",10642.26,10730.94,10642.26,10730.94,62300],["2024-09-20",10730.94,10819.63,10642.26,10642.26,89800],["2024-09-23",10642.26,10642.26,10553.57,10642.26,49600],["2024-09-24",10642.26,10642.26,10553.57,10642.26,15400],["2024-09-25",10642.26,10642.26,10553.57,10553.57,5400],["2024-09-26",10819.63,10819.63,10553.57,10642.26,29900],["2024-09-27",10642.26,10642.26,10553.57,10553.57,8900],["2024-09-30",10553.57,10553.57,10553.57,10553.57,28100],["2024-10-01",10376.2,10730.94,10376.2,10553.57,5400],["2024-10-02",10553.57,10642.26,10376.2,10642.26,11800],["2024-10-03",10553.57,10553.57,10553.57,10553.57,4000],["2024-10-04",10553.57,10553.57,10464.89,10553.57,3800],["2024-10-07",10464.89,10553.57,10376.2,10464.89,7800],["2024-10-08",10376.2,10642.26,10376.2,10553.57,6800],["2024-10-09",10464.89,10553.57,10464.89,10553.57,57400],["2024-10-10",10464.89,10553.57,10464.89,10553.57,5900],["2024-10-11",10553.57,10553.57,10553.57,10553.57,0],["2024-10-14",10642.26,10642.26,10464.89,10553.57,4100],["2024-10-15",10642.26,10642.26,10464.89,10464.89,3000],["2024-10-16",10464.89,10553.57,10464.89,10464.89,25600],["2024-10-17",10553.57,10553.57,10464.89,10464.89,3700],["2024-10-18",10553.57,10553.57,10376.2,10376.2,20300],["2024-10-21",10376.2,11351.74,10376.2,10819.63,38800],["2024-10-22",10642.26,10642.26,10553.57,10642.26,26900],["2024-10-23",10642.26,10642.26,10464.89,10553.57,206000],["2024-10-24",10553.57,10553.57,10376.2,10464.89,216300],["2024-10-25",10376.2,10553.57,10376.2,10553.57,10000],["2024-10-28",10464.89,10553.57,10464.89,10464.89,62600],["2024-10-29",10376.2,10553.57,10287.52,10553.57,222600],["2024-10-30",10376.2,10464.89,10287.52,10376.2,9300],["2024-10-31",10376.2,10553.57,10376.2,10553.57,17000],["2024-11-01",10376.2,10376.2,10376.2,10376.2,52500],["2024-11-04",10376.2,10553.57,10376.2,10553.57,2400],["2024-11-05",10376.2,10464.89,10287.52,10464.89,9700],["2024-11-06",10287.52,10553.57,10287.52,10553.57,10500],["2024-11-07",10287.52,10553.57,10287.52,10553.57,800],["2024-11-08",10464.89,10464.89,10376.2,10376.2,6700],["2024-11-11",10553.57,10553.57,10287.52,10287.52,13000],["2024-11-12",10464.89,10464.89,10287.52,10287.52,6800],["2024-11-13",10287.52,10464.89,10287.52,10464.89,17400],["2024-11-14",10287.52,10376.2,10110.14,10376.2,4100],["2024-11-15",10376.2,10376.2,10376.2,10376.2,0],["2024-11-18",10376.2,10376.2,10287.52,10376.2,4000],["2024-11-19",10376.2,10376.2,10376.2,10376.2,1700],["2024-11-20",10376.2,10464.89,10376.2,10464.89,19000],["2024-11-21",10376.2,10376.2,10198.83,10376.2,5500],["2024-11-22",10198.83,10464.89,10110.14,10287.52,2500],["2024-11-25",10464.89,10464.89,10464.89,10464.89,100],["2024-11-26",10198.83,10464.89,10198.83,10198.83,3500],["2024-11-27",10376.2,10642.26,10376.2,10553.57,46000],["2024-11-28",10553.57,10553.57,10287.52,10464.89,7500],["2024-11-29",10198.83,10553.57,10198.83,10553.57,800],["2024-12-02",10553.57,10642.26,10553.57,10553.57,7200],["2024-12-03",10553.57,10642.26,10553.57,10642.26,15800],["2024-12-04",10642.26,10642.26,10553.57,10553.57,9700],["2024-12-05",10464.89,10730.94,10464.89,10642.26,15000],["2024-12-06",10908.31,10908.31,10642.26,10642.26,8700],["2024-12-09",10642.26,10730.94,10642.26,10642.26,21600],["2024-12-10",10642.26,10819.63,10642.26,10819.63,29000],["2024-12-11",10730.94,10730.94,10730.94,10730.94,32900],["2024-12-12",10819.63,10819.63,10730.94,10730.94,15800],["2024-12-13",10730.94,10819.63,10730.94,10730.94,39500],["2024-12-16",11085.69,11085.69,10730.94,10730.94,9900],["2024-12-17",10908.31,10908.31,10553.57,10730.94,700],["2024-12-18",10908.31,10908.31,10464.89,10730.94,1200],["2024-12-19",10819.63,10819.63,10730.94,10730.94,200],["2024-12-20",10730.94,10730.94,10730.94,10730.94,1800],["2024-12-23",10642.26,10819.63,10642.26,10730.94,6700],["2024-12-24",10464.89,10642.26,10376.2,10642.26,7800],["2024-12-25",10730.94,10730.94,10553.57,10553.57,12100],["2024-12-26",10642.26,10819.63,10642.26,10730.94,24000],["2024-12-27",10730.94,10819.63,10642.26,10819.63,18100],["2024-12-30",10553.57,10730.94,10464.89,10642.26,900],["2024-12-31",10642.26,10642.26,10642.26,10642.26,33200],["2025-01-02",10553.57,10642.26,10553.57,10642.26,2300],["2025-01-03",10553.57,10730.94,10464.89,10730.94,4800],["2025-01-06",10642.26,10642.26,10553.57,10642.26,11600],["2025-01-07",10730.94,10730.94,10553.57,10642.26,5300],["2025-01-08",10553.57,10642.26,10464.89,10642.26,32700],["2025-01-09",10642.26,10642.26,10642.26,10642.26,500],["2025-01-10",10642.26,10642.26,10553.57,10642.26,4000],["2025-01-13",10642.26,10819.63,10464.89,10642.26,2700],["2025-01-14",10730.94,10730.94,10642.26,10642.26,5800],["2025-01-15",10642.26,10730.94,10642.26,10730.94,4100],["2025-01-16",10730.94,10730.94,10642.26,10730.94,10400],["2025-01-17",10730.94,10730.94,10642.26,10642.26,700],["2025-01-20",10730.94,10819.63,10730.94,10730.94,3600],["2025-01-21",10642.26,10642.26,10642.26,10642.26,9000],["2025-01-22",10642.26,10642.26,10642.26,10642.26,21400],["2025-01-23",10642.26,10730.94,10553.57,10730.94,15500],["2025-01-24",10730.94,10730.94,10642.26,10730.94,5900],["2025-02-03",10730.94,10730.94,10730.94,10730.94,8200],["2025-02-04",10730.94,10819.63,10642.26,10730.94,24200],["2025-02-05",10730.94,10819.63,10730.94,10819.63,3800],["2025-02-06",10819.63,10997.0,10819.63,10997.0,15200],["2025-02-07",10997.0,11263.06,10908.31,10997.0,15700],["2025-02-10",11085.69,11174.37,11085.69,11085.69,13100],["2025-02-11",11263.06,11263.06,11085.69,11263.06,15300],["2025-02-12",11351.74,11529.11,11351.74,11351.74,35900],["2025-02-13",11263.06,11351.74,11085.69,11174.37,15600],["2025-02-14",11174.37,11351.74,10997.0,11174.37,6000],["2025-02-17",11174.37,11174.37,10997.0,11174.37,14900],["2025-02-18",11263.06,11529.11,11174.37,11440.43,178600],["2025-02-19",12504.65,12504.65,11529.11,12149.91,61600],["2025-02-20",13302.82,13302.82,12061.23,12327.28,62300],["2025-02-21",13480.19,13480.19,11795.17,12327.28,28800],["2025-02-24",13480.19,13480.19,11440.43,11972.54,46100],["2025-02-25",11972.54,12238.6,11883.85,11972.54,11500],["2025-02-26",11972.54,12061.23,11883.85,12061.23,13000],["2025-02-27",11883.85,11883.85,11529.11,11883.85,65300],["2025-02-28",11617.8,12061.23,11617.8,12061.23,30600],["2025-03-03",12061.23,12061.23,11706.48,11972.54,6800],["2025-03-04",11883.85,12149.91,11706.48,12149.91,30300],["2025-03-05",11883.85,11883.85,11883.85,11883.85,7000],["2025-03-06",12327.28,12593.34,12149.91,12238.6,98700],["2025-03-07",12327.28,12415.97,12149.91,12149.91,5700],["2025-03-10",12149.91,12149.91,11972.54,12061.23,5000],["2025-03-11",12061.23,12149.91,11706.48,12061.23,53300],["2025-03-12",12149.91,12149.91,11972.54,12061.23,2000],["2025-03-13",11883.85,11972.54,11883.85,11883.85,1500],["2025-03-14",11972.54,12061.23,11972.54,12061.23,4400],["2025-03-17",12149.91,12327.28,12061.23,12149.91,413100],["2025-03-18",12149.91,12149.91,12061.23,12061.23,7600],["2025-03-19",11883.85,11972.54,11883.85,11972.54,8400],["2025-03-20",12149.91,12504.65,12061.23,12061.23,1092500],["2025-03-21",12061.23,12238.6,11972.54,12238.6,31800],["2025-03-24",12238.6,12238.6,11473.68,11664.91,57900],["2025-03-25",11760.53,11760.53,11569.3,11760.53,104400],["2025-03-26",11664.91,11760.53,11664.91,11760.53,38900],["2025-03-27",11760.53,11760.53,11569.3,11760.53,9200],["2025-03-28",11664.91,11760.53,11664.91,11760.53,24500],["2025-03-31",11760.53,11760.53,11760.53,11760.53,1500],["2025-04-01",11664.91,11760.53,11664.91,11760.53,5200],["2025-04-02",11760.53,11856.14,11664.91,11856.14,1200],["2025-04-03",11664.91,11664.91,10995.61,10995.61,216300],["2025-04-04",10995.61,11473.68,10804.39,11473.68,18700],["2025-04-08",11569.3,11569.3,10900.0,10900.0,25500],["2025-04-09",10804.39,10804.39,10613.16,10804.39,7200],["2025-04-10",11569.3,11760.53,11282.46,11378.07,33300],["2025-04-11",11091.23,11378.07,11091.23,11282.46,400],["2025-04-14",11282.46,11282.46,11282.46,11282.46,1000],["2025-04-15",10995.61,11091.23,10995.61,10995.61,3800],["2025-04-16",10995.61,10995.61,10995.61,10995.61,8000],["2025-04-17",10708.77,11282.46,10708.77,11091.23,4900],["2025-04-18",11091.23,11186.84,11091.23,11186.84,8500],["2025-04-21",11186.84,11186.84,11186.84,11186.84,0],["2025-04-22",10995.61,11186.84,10995.61,11091.23,19200],["2025-04-23",11091.23,11091.23,10995.61,11091.23,7900],["2025-04-24",11091.23,11091.23,10995.61,11091.23,2600],["2025-04-25",11091.23,11091.23,11091.23,11091.23,1300],["2025-04-28",11378.07,11378.07,11378.07,11378.07,2000],["2025-04-29",11091.23,11091.23,11091.23,11091.23,300],["2025-05-05",11282.46,11378.07,11282.46,11378.07,3000],["2025-05-06",11378.07,11378.07,11186.84,11186.84,7000],["2025-05-07",11186.84,11186.84,11091.23,11186.84,15300],["2025-05-08",11186.84,11186.84,11186.84,11186.84,0],["2025-05-09",10995.61,11091.23,10995.61,11091.23,11600],["2025-05-12",11091.23,11091.23,11091.23,11091.23,3300],["2025-05-13",11091.23,11091.23,11091.23,11091.23,11500],["2025-05-14",11282.46,11282.46,11282.46,11282.46,100],["2025-05-15",11186.84,11186.84,11186.84,11186.84,1200],["2025-05-16",11091.23,11186.84,11091.23,11186.84,1100],["2025-05-19",10995.61,11186.84,10995.61,10995.61,20000],["2025-05-20",10995.61,11091.23,10995.61,10995.61,16300],["2025-05-21",10995.61,11282.46,10995.61,11282.46,5100],["2025-05-22",11186.84,11186.84,10995.61,11186.84,2400],["2025-05-23",10995.61,10995.61,10995.61,10995.61,2100],["2025-05-26",10995.61,11091.23,10995.61,11091.23,5400],["2025-05-27",11091.23,11186.84,11091.23,11091.23,1100],["2025-05-28",11091.23,11186.84,11091.23,11091.23,15100],["2025-05-29",11091.23,11091.23,11091.23,11091.23,2300],["2025-05-30",11091.23,11186.84,11091.23,11186.84,2200],["2025-06-02",10900.0,11186.84,10517.54,11091.23,8700],["2025-06-03",11091.23,11091.23,10995.61,11091.23,8400],["2025-06-04",11091.23,11186.84,10900.0,11186.84,13600],["2025-06-05",10900.0,11186.84,10804.39,11186.84,28600],["2025-06-06",10995.61,11186.84,10995.61,11186.84,6400],["2025-06-09",11186.84,11186.84,11091.23,11091.23,8400],["2025-06-10",11186.84,11186.84,11186.84,11186.84,1200],["2025-06-11",11091.23,11091.23,11091.23,11091.23,5300],["2025-06-12",11091.23,11091.23,11091.23,11091.23,0],["2025-06-13",11091.23,11091.23,10995.61,10995.61,25200],["2025-06-16",10900.0,11282.46,10900.0,11091.23,1200],["2025-06-17",11091.23,11091.23,11091.23,11091.23,0],["2025-06-18",11091.23,11091.23,11091.23,11091.23,500],["2025-06-19",10995.61,11186.84,10995.61,11186.84,200],["2025-06-20",11091.23,11282.46,11091.23,11091.23,5800],["2025-06-23",11282.46,11282.46,11282.46,11282.46,300],["2025-06-24",11282.46,11282.46,11186.84,11186.84,1400],["2025-06-25",11091.23,11091.23,11091.23,11091.23,200],["2025-06-26",10995.61,11091.23,10900.0,11091.23,6000],["2025-06-27",11186.84,11186.84,11091.23,11186.84,10400],["2025-06-30",10995.61,11186.84,10995.61,11186.84,5800],["2025-07-01",11282.46,11378.07,11282.46,11282.46,20200],["2025-07-02",11282.46,11282.46,11091.23,11091.23,7800],["2025-07-03",11282.46,11282.46,11186.84,11186.84,1600],["2025-07-04",11186.84,11282.46,11186.84,11282.46,1600],["2025-07-07",11282.46,11282.46,11282.46,11282.46,16500],["2025-07-08",11282.46,11282.46,10900.0,11282.46,63100],["2025-07-09",10995.61,11282.46,10900.0,11186.84,24000],["2025-07-10",11091.23,11091.23,11091.23,11091.23,5200],["2025-07-11",11091.23,11091.23,10995.61,10995.61,12000],["2025-07-14",10995.61,11186.84,10995.61,11091.23,5600],["2025-07-15",11091.23,11091.23,11091.23,11091.23,800],["2025-07-16",11091.23,11091.23,11091.23,11091.23,3000],["2025-07-17",11091.23,11282.46,10995.61,11282.46,2700],["2025-07-18",10995.61,11378.07,10995.61,11378.07,3900],["2025-07-21",11282.46,11664.91,11282.46,11378.07,5500],["2025-07-22",11378.07,11569.3,11282.46,11378.07,46600],["2025-07-23",11473.68,11473.68,11378.07,11378.07,20800],["2025-07-24",11473.68,11473.68,11378.07,11473.68,39600],["2025-07-25",11378.07,11378.07,11282.46,11378.07,14800],["2025-07-28",11378.07,11473.68,11282.46,11473.68,35800],["2025-07-29",11378.07,11378.07,11282.46,11282.46,18500],["2025-07-30",11378.07,11473.68,11378.07,11378.07,4000],["2025-07-31",11760.53,11760.53,11282.46,11378.07,18100],["2025-08-01",11378.07,11569.3,11378.07,11569.3,40900],["2025-08-04",11569.3,12716.67,11569.3,12429.82,26200],["2025-08-05",11856.14,12238.6,11856.14,11856.14,20200],["2025-08-06",11856.14,11951.75,11664.91,11856.14,2800],["2025-08-07",11951.75,12238.6,11760.53,12047.37,10900],["2025-08-08",12238.6,12238.6,12047.37,12047.37,3800],["2025-08-11",12238.6,12238.6,12047.37,12047.37,5200],["2025-08-12",12047.37,12047.37,11951.75,12047.37,30200],["2025-08-13",12047.37,12047.37,11856.14,11856.14,4500],["2025-08-14",11856.14,12047.37,11760.53,12047.37,18900],["2025-08-15",11856.14,11856.14,11760.53,11760.53,4000],["2025-08-18",11664.91,11760.53,11664.91,11760.53,8500],["2025-08-19",11856.14,11856.14,11664.91,11664.91,3300],["2025-08-20",11664.91,11760.53,11473.68,11664.91,39800],["2025-08-21",11664.91,11760.53,11569.3,11569.3,2300],["2025-08-22",11569.3,11664.91,11473.68,11569.3,32100],["2025-08-25",11569.3,11569.3,11473.68,11473.68,12900],["2025-08-26",11473.68,11664.91,11473.68,11664.91,15000],["2025-08-27",11569.3,11856.14,11569.3,11760.53,17300],["2025-08-28",11760.53,11760.53,11760.53,11760.53,1000],["2025-08-29",12142.98,12142.98,11760.53,11760.53,2300],["2025-09-03",11760.53,11760.53,11569.3,11760.53,4500],["2025-09-04",11664.91,11856.14,11664.91,11760.53,16900],["2025-09-05",11760.53,11856.14,11760.53,11856.14,6400],["2025-09-08",11664.91,11760.53,11473.68,11664.91,56500],["2025-09-09",12334.21,12334.21,11760.53,11760.53,7100],["2025-09-10",11760.53,11760.53,11760.53,11760.53,0],["2025-09-11",11760.53,11760.53,11664.91,11760.53,9300],["2025-09-12",11664.91,11760.53,11664.91,11760.53,8200],["2025-09-15",11760.53,11760.53,11664.91,11664.91,9400],["2025-09-16",11760.53,11760.53,11664.91,11664.91,17100],["2025-09-17",11664.91,11760.53,11664.91,11664.91,6700],["2025-09-18",11664.91,11664.91,11569.3,11664.91,3200],["2025-09-19",11664.91,11664.91,11664.91,11664.91,17200],["2025-09-22",11664.91,11664.91,11664.91,11664.91,240100],["2025-09-23",11664.91,11664.91,11569.3,11569.3,11200],["2025-09-24",11569.3,11664.91,11569.3,11664.91,14000],["2025-09-25",11664.91,11664.91,11569.3,11664.91,3300],["2025-09-26",11664.91,11664.91,11569.3,11664.91,14100],["2025-09-29",11664.91,11664.91,11664.91,11664.91,20300],["2025-09-30",11664.91,11664.91,11664.91,11664.91,2500],["2025-10-01",11664.91,11664.91,11569.3,11664.91,22200],["2025-10-02",12142.98,12142.98,11569.3,11664.91,7400],["2025-10-03",11569.3,11664.91,11569.3,11664.91,11900],["2025-10-06",11664.91,11664.91,11569.3,11569.3,17300],["2025-10-07",11569.3,11664.91,11569.3,11569.3,58100],["2025-10-08",11569.3,11664.91,11569.3,11664.91,14800],["2025-10-09",11664.91,11664.91,11569.3,11569.3,9500],["2025-10-10",11569.3,11664.91,11473.68,11569.3,12500],["2025-10-13",11473.68,11664.91,11473.68,11664.91,5300],["2025-10-14",11569.3,11569.3,11473.68,11473.68,14500],["2025-10-15",11473.68,11473.68,11282.46,11282.46,29700],["2025-10-16",11282.46,11473.68,11186.84,11186.84,2100],["2025-10-17",12142.98,12142.98,11186.84,11186.84,2600],["2025-10-20",11186.84,11186.84,11091.23,11091.23,3500],["2025-10-21",10995.61,11378.07,10804.39,11378.07,22600],["2025-10-22",11378.07,11378.07,11378.07,11378.07,0],["2025-10-23",11473.68,11473.68,11473.68,11473.68,700],["2025-10-24",11473.68,11473.68,10995.61,10995.61,900],["2025-10-27",11091.23,11091.23,11091.23,11091.23,100],["2025-10-28",10900.0,11760.53,10900.0,11473.68,1200],["2025-10-29",10995.61,11378.07,10995.61,11091.23,1600],["2025-10-30",10900.0,11282.46,10900.0,11282.46,300],["2025-10-31",11282.46,11282.46,11282.46,11282.46,20700],["2025-11-03",11282.46,11282.46,11282.46,11282.46,0],["2025-11-04",11091.23,11378.07,11091.23,11282.46,4400],["2025-11-05",11091.23,11282.46,11091.23,11282.46,4000],["2025-11-06",11091.23,11282.46,11091.23,11282.46,2100],["2025-11-07",11282.46,11282.46,11282.46,11282.46,500],["2025-11-10",11282.46,11282.46,11282.46,11282.46,0],["2025-11-11",11091.23,11282.46,11091.23,11282.46,1800],["2025-11-12",11282.46,11282.46,10804.39,11091.23,107600],["2025-11-13",10995.61,11186.84,10804.39,11186.84,207200],["2025-11-14",10900.0,10995.61,10804.39,10900.0,86500],["2025-11-17",10995.61,11091.23,10995.61,10995.61,15200],["2025-11-18",11091.23,11186.84,10995.61,10995.61,26400],["2025-11-19",10900.0,10995.61,10900.0,10900.0,23100],["2025-11-20",10995.61,10995.61,10900.0,10995.61,8000],["2025-11-21",10900.0,10900.0,10900.0,10900.0,53200],["2025-11-24",10900.0,10995.61,10900.0,10995.61,7700],["2025-11-25",10995.61,10995.61,10900.0,10995.61,28000],["2025-11-26",10995.61,10995.61,10900.0,10995.61,13000],["2025-11-27",10995.61,11091.23,10995.61,11091.23,3300],["2025-11-28",11186.84,11186.84,10900.0,10900.0,3500],["2025-12-01",10995.61,10995.61,10900.0,10900.0,28400],["2025-12-02",10900.0,10995.61,10900.0,10995.61,11000],["2025-12-03",10900.0,10995.61,10900.0,10995.61,13300],["2025-12-04",10995.61,11186.84,10995.61,11186.84,10600],["2025-12-05",11186.84,11186.84,11186.84,11186.84,16000],["2025-12-08",10995.61,11186.84,10995.61,11186.84,1000],["2025-12-09",10995.61,11091.23,10995.61,10995.61,1500],["2025-12-10",10995.61,11091.23,10995.61,10995.61,6700],["2025-12-11",10995.61,10995.61,10900.0,10995.61,2400],["2025-12-12",10995.61,10995.61,10995.61,10995.61,0],["2025-12-15",10995.61,10995.61,10900.0,10900.0,20000],["2025-12-16",10900.0,10995.61,10900.0,10995.61,4900],["2025-12-17",10995.61,10995.61,10995.61,10995.61,7300],["2025-12-18",10995.61,10995.61,10995.61,10995.61,38400],["2025-12-19",10900.0,10900.0,10900.0,10900.0,300],["2025-12-22",10900.0,11091.23,10900.0,11091.23,11000],["2025-12-23",10995.61,10995.61,10900.0,10900.0,11900],["2025-12-24",10900.0,10900.0,10900.0,10900.0,3000],["2025-12-25",10900.0,10900.0,10900.0,10900.0,9300],["2025-12-26",10900.0,10900.0,10804.39,10804.39,2600],["2025-12-29",10804.39,10900.0,10804.39,10804.39,24200],["2025-12-30",10804.39,10804.39,10804.39,10804.39,5200],["2025-12-31",10900.0,10900.0,10804.39,10804.39,13800],["2026-01-05",10804.39,10804.39,10708.77,10708.77,6500],["2026-01-06",10900.0,10900.0,10900.0,10900.0,700],["2026-01-07",10900.0,10900.0,10804.39,10804.39,4100],["2026-01-08",10804.39,10804.39,10804.39,10804.39,1100],["2026-01-09",10995.61,10995.61,10708.77,10900.0,11600],["2026-01-12",10804.39,10804.39,10708.77,10804.39,11800],["2026-01-13",10804.39,10900.0,10804.39,10900.0,30100],["2026-01-14",10900.0,10900.0,10900.0,10900.0,18500],["2026-01-15",10804.39,10995.61,10804.39,10900.0,10500],["2026-01-16",10995.61,11186.84,10995.61,11186.84,6800],["2026-01-19",10995.61,11186.84,10995.61,11091.23,3200],["2026-01-20",11186.84,11378.07,11186.84,11282.46,28000],["2026-01-21",11282.46,11282.46,11091.23,11282.46,42600],["2026-01-22",11282.46,11282.46,11282.46,11282.46,35500],["2026-01-23",11282.46,11282.46,11282.46,11282.46,5300],["2026-01-26",11282.46,11282.46,11282.46,11282.46,17700],["2026-01-27",11282.46,11282.46,11282.46,11282.46,1000],["2026-01-28",11091.23,11091.23,11091.23,11091.23,1100],["2026-01-29",11091.23,11091.23,11091.23,11091.23,18100],["2026-01-30",11091.23,11091.23,10995.61,11091.23,3800],["2026-02-02",10900.0,10900.0,10039.47,10135.09,754800],["2026-02-03",9943.86,10230.7,9943.86,10135.09,56500],["2026-02-04",10039.47,10135.09,10039.47,10039.47,413300],["2026-02-05",10039.47,10039.47,10039.47,10039.47,176400],["2026-02-06",10039.47,10039.47,9943.86,9943.86,113400],["2026-02-09",10039.47,10135.09,10039.47,10039.47,34500],["2026-02-10",10039.47,10039.47,10039.47,10039.47,0],["2026-02-11",10135.09,10135.09,9943.86,9943.86,25600],["2026-02-12",10039.47,10039.47,10039.47,10039.47,2500],["2026-02-13",10039.47,10039.47,10039.47,10039.47,21000],["2026-02-23",10039.47,10326.32,10039.47,10326.32,41700],["2026-02-24",10326.32,10326.32,10230.7,10230.7,5600],["2026-02-25",10230.7,10230.7,10135.09,10230.7,90400],["2026-02-26",10230.7,10517.54,10230.7,10517.54,166900],["2026-02-27",10326.32,10517.54,10326.32,10326.32,41100],["2026-03-02",10230.7,10900.0,10230.7,10613.16,42900],["2026-03-03",10804.39,10804.39,10517.54,10517.54,39800],["2026-03-04",10421.93,10421.93,10326.32,10326.32,18700],["2026-03-05",10517.54,10517.54,10421.93,10517.54,42700],["2026-03-06",10517.54,10613.16,10421.93,10421.93,10400],["2026-03-09",10613.16,10708.77,9752.63,9848.25,121200],["2026-03-10",10135.09,10230.7,10039.47,10039.47,83700],["2026-03-11",10135.09,10135.09,10039.47,10039.47,80500],["2026-03-12",10230.7,10613.16,10135.09,10613.16,104500],["2026-03-13",10517.54,10517.54,10326.32,10517.54,53700],["2026-03-16",10517.54,10613.16,10517.54,10613.16,86400],["2026-03-17",10708.77,10804.39,10613.16,10804.39,19700],["2026-03-18",10708.77,10804.39,10708.77,10804.39,57800],["2026-03-19",10804.39,10804.39,10517.54,10517.54,11200],["2026-03-20",10517.54,10708.77,10517.54,10708.77,102200],["2026-03-23",10804.39,10804.39,10517.54,10613.16,32800],["2026-03-24",10708.77,10708.77,10517.54,10613.16,141400],["2026-03-25",10708.77,10900.0,10708.77,10900.0,37500],["2026-03-26",10804.39,10995.61,10804.39,10900.0,81200],["2026-03-27",11100.0,11200.0,10900.0,11200.0,63300],["2026-03-30",11000.0,11300.0,10900.0,11300.0,4200],["2026-03-31",11300.0,11300.0,11300.0,11300.0,0],["2026-04-01",11300.0,11300.0,10900.0,11100.0,26400],["2026-04-02",11100.0,11100.0,11000.0,11100.0,22700],["2026-04-03",11100.0,11100.0,11100.0,11100.0,18700],["2026-04-06",11000.0,11000.0,11000.0,11000.0,100],["2026-04-07",10900.0,10900.0,10900.0,10900.0,600],["2026-04-08",11000.0,11000.0,10800.0,10800.0,6600],["2026-04-09",10900.0,10900.0,10600.0,10800.0,23300],["2026-04-10",10700.0,10800.0,10600.0,10800.0,13200],["2026-04-13",10900.0,10900.0,10900.0,10900.0,200],["2026-04-14",10700.0,10800.0,10600.0,10800.0,12500],["2026-04-15",10800.0,10800.0,10600.0,10600.0,3300],["2026-04-16",10800.0,10800.0,10800.0,10800.0,1500],["2026-04-17",10900.0,10900.0,10900.0,10900.0,18300],["2026-04-20",10900.0,11100.0,10900.0,11000.0,25200],["2026-04-21",11000.0,11000.0,11000.0,11000.0,19500],["2026-04-22",11000.0,11000.0,10900.0,11000.0,10400],["2026-04-23",11000.0,11000.0,11000.0,11000.0,32000],["2026-04-24",11100.0,11100.0,10900.0,10900.0,94200],["2026-04-28",10800.0,11100.0,10300.0,10900.0,6800],["2026-04-29",10900.0,10900.0,10900.0,10900.0,400],["2026-05-04",10900.0,10900.0,10900.0,10900.0,1100],["2026-05-05",10900.0,10900.0,10900.0,10900.0,800],["2026-05-06",10900.0,10900.0,10900.0,10900.0,1100],["2026-05-07",10900.0,11000.0,10900.0,11000.0,13700],["2026-05-08",11000.0,11000.0,11000.0,11000.0,11000],["2026-05-11",10900.0,11000.0,10900.0,11000.0,9000],["2026-05-12",11000.0,11000.0,11000.0,11000.0,0],["2026-05-13",10900.0,10900.0,10900.0,10900.0,4700],["2026-05-14",10800.0,10800.0,10800.0,10800.0,800],["2026-05-15",10900.0,10900.0,10900.0,10900.0,7100],["2026-05-18",10900.0,10900.0,10900.0,10900.0,0],["2026-05-19",10900.0,10900.0,10900.0,10900.0,0],["2026-05-20",10900.0,10900.0,10900.0,10900.0,0],["2026-05-21",10900.0,10900.0,10900.0,10900.0,100],["2026-05-22",10900.0,10900.0,10900.0,10900.0,0],["2026-05-25",10900.0,10900.0,10800.0,10900.0,6200],["2026-05-26",10900.0,10900.0,10900.0,10900.0,500],["2026-05-27",10700.0,11000.0,10700.0,11000.0,5900],["2026-05-28",10900.0,11000.0,10900.0,10900.0,5000],["2026-05-29",10900.0,10900.0,10900.0,10900.0,0],["2026-06-01",10900.0,10900.0,10900.0,10900.0,1300],["2026-06-02",10900.0,10900.0,10900.0,10900.0,0],["2026-06-03",11000.0,11000.0,10800.0,11000.0,10200],["2026-06-04",11000.0,11000.0,11000.0,11000.0,19200],["2026-06-05",11100.0,11200.0,11100.0,11200.0,10600],["2026-06-08",11000.0,11100.0,10100.0,11100.0,4300],["2026-06-09",10800.0,10800.0,10800.0,10800.0,300],["2026-06-10",11100.0,11100.0,11100.0,11100.0,1000],["2026-06-11",11100.0,11100.0,11100.0,11100.0,0],["2026-06-12",11100.0,11100.0,11100.0,11100.0,0],["2026-06-15",10500.0,11100.0,10500.0,11100.0,900],["2026-06-16",10700.0,11000.0,10700.0,11000.0,1800],["2026-06-17",10700.0,10900.0,10700.0,10900.0,4200],["2026-06-18",10300.0,11000.0,10300.0,10600.0,5400],["2026-06-19",10600.0,10700.0,10600.0,10700.0,2500],["2026-06-22",10700.0,11000.0,10700.0,10900.0,29700],["2026-06-23",10900.0,10900.0,10900.0,10900.0,26200],["2026-06-24",10900.0,10900.0,10900.0,10900.0,10000],["2026-06-25",10900.0,10900.0,10700.0,10700.0,10500],["2026-06-26",10400.0,11000.0,10400.0,11000.0,1200],["2026-06-29",10900.0,10900.0,10900.0,10900.0,200],["2026-06-30",10700.0,10900.0,10700.0,10900.0,5000],["2026-07-01",10700.0,10900.0,10700.0,10900.0,12200],["2026-07-02",10600.0,10600.0,10600.0,10600.0,14400],["2026-07-03",10600.0,10900.0,10600.0,10900.0,1100],["2026-07-06",10500.0,10500.0,10500.0,10500.0,8000],["2026-07-07",10500.0,10500.0,10500.0,10500.0,7800],["2026-07-08",10500.0,10800.0,10500.0,10800.0,5400],["2026-07-09",10400.0,10800.0,10400.0,10800.0,6300],["2026-07-10",10500.0,10800.0,10500.0,10800.0,45100],["2026-07-13",10500.0,10500.0,10500.0,10500.0,2700],["2026-07-14",10500.0,10700.0,10500.0,10700.0,11500],["2026-07-15",10500.0,10500.0,10500.0,10500.0,1800],["2026-07-16",10500.0,10500.0,10500.0,10500.0,700],["2026-07-17",10500.0,10500.0,10500.0,10500.0,200],["2026-07-20",10400.0,10500.0,10000.0,10500.0,29700],["2026-07-21",10300.0,10300.0,10300.0,10300.0,1000],["2026-07-22",10300.0,10400.0,10000.0,10000.0,22700],["2026-07-23",10000.0,10000.0,9900.0,10000.0,48600],["2026-07-24",10000.0,10000.0,10000.0,10000.0,16600],["2026-07-27",10000.0,10000.0,10000.0,10000.0,4500],["2026-07-28",10000.0,10000.0,10000.0,10000.0,5900],["2026-07-29",10000.0,10500.0,9900.0,10000.0,16600],["2026-07-30",10000.0,10300.0,10000.0,10000.0,11100],["2026-07-31",10000.0,10000.0,10000.0,10000.0,1100],["2026-08-03",10000.0,10500.0,9800.0,9800.0,6500],["2026-08-04",10400.0,10600.0,10300.0,10600.0,18000],["2026-08-05",10400.0,10600.0,10400.0,10600.0,6400],["2026-08-06",10500.0,10600.0,10100.0,10600.0,22000],["2026-08-07",10600.0,10600.0,10600.0,10600.0,29100],["2026-08-10",10100.0,10100.0,10100.0,10100.0,900],["2026-08-11",10100.0,10100.0,10100.0,10100.0,0],["2026-08-12",10200.0,10200.0,10200.0,10200.0,1100],["2026-08-13",10200.0,10200.0,10200.0,10200.0,5000],["2026-08-14",10200.0,10200.0,10200.0,10200.0,4000],["2026-08-17",10200.0,10200.0,10200.0,10200.0,0],["2026-08-18",10200.0,10200.0,10200.0,10200.0,500],["2026-08-19",9800.0,10300.0,9600.0,10300.0,1100],["2026-08-20",10300.0,10300.0,10300.0,10300.0,0],["2026-08-21",10200.0,10200.0,10200.0,10200.0,4000],["2026-08-24",10200.0,10200.0,10200.0,10200.0,100],["2026-08-25",10200.0,10300.0,10100.0,10100.0,4300],["2026-08-26",10100.0,10600.0,10100.0,10600.0,3600],["2026-08-27",10600.0,10600.0,10600.0,10600.0,0],["2026-08-28",10100.0,10600.0,10100.0,10600.0,600],["2026-09-03",10600.0,10600.0,10600.0,10600.0,0],["2026-09-04",10700.0,10700.0,10500.0,10700.0,31000],["2026-09-07",10500.0,10500.0,10500.0,10500.0,13800],["2026-09-08",10500.0,10500.0,10500.0,10500.0,0],["2026-09-09",10500.0,10500.0,10500.0,10500.0,26000],["2026-09-10",10500.0,10500.0,10400.0,10400.0,5500],["2026-09-11",10300.0,10300.0,10300.0,10300.0,300],["2026-09-14",10100.0,10800.0,10100.0,10800.0,400],["2026-09-15",10800.0,10800.0,10800.0,10800.0,0],["2026-09-16",10800.0,10800.0,10800.0,10800.0,0],["2026-09-17",10800.0,10800.0,10800.0,10800.0,0],["2026-09-18",10800.0,10800.0,10800.0,10800.0,0],["2026-09-21",10800.0,10800.0,10800.0,10800.0,0],["2026-09-22",10800.0,10800.0,10800.0,10800.0,0],["2026-09-23",10800.0,10800.0,10800.0,10800.0,0],["2026-09-24",10800.0,10800.0,10800.0,10800.0,0],["2026-09-25",10500.0,10500.0,10500.0,10500.0,15000],["2026-09-28",10500.0,10500.0,10500.0,10500.0,0],["2026-09-29",10500.0,10500.0,10500.0,10500.0,10200],["2026-09-30",10500.0,10500.0,10400.0,10400.0,10400],["2026-10-01",10300.0,10500.0,10300.0,10500.0,5100],["2026-10-02",10500.0,10500.0,10300.0,10300.0,1100],["2026-10-05",10500.0,10500.0,10400.0,10400.0,400],["2026-10-06",10300.0,10400.0,10300.0,10400.0,10600],["2026-10-07",10200.0,10300.0,10000.0,10300.0,4100],["2026-10-08",10400.0,10400.0,10400.0,10400.0,100],["2026-10-09",10100.0,10200.0,10000.0,10200.0,11200],["2026-10-12",10100.0,10200.0,10100.0,10200.0,1700]]}