{"sym":"SDT","index":false,"bars":[["2006-12-14",4393.22,5857.62,4393.22,4964.34,28200],["2006-12-15",5454.91,5454.91,5454.91,5454.91,7500],["2006-12-18",5930.84,5996.74,5454.91,5659.93,26900],["2006-12-19",5930.84,5930.84,5564.74,5637.96,19600],["2006-12-20",5637.96,5637.96,5491.52,5491.52,2800],["2006-12-21",5535.45,5535.45,5535.45,5535.45,0],["2006-12-22",4986.3,4986.3,4986.3,4986.3,600],["2006-12-25",4686.1,4686.1,4488.4,4488.4,7700],["2006-12-26",4466.44,4612.88,4041.76,4466.44,17200],["2006-12-27",4686.1,4686.1,4393.22,4466.44,86000],["2006-12-28",4517.69,4517.69,4393.22,4437.15,112000],["2006-12-29",4415.18,4876.47,4415.18,4876.47,13000],["2007-01-02",4737.35,4978.98,4737.35,4803.25,11500],["2007-01-03",4876.47,4883.79,4869.15,4876.47,19800],["2007-01-04",4876.47,4942.37,4876.47,4942.37,25600],["2007-01-05",5088.81,5308.47,5088.81,5169.35,39000],["2007-01-08",5345.08,5681.89,5345.08,5659.93,34100],["2007-01-09",5967.45,6223.72,5967.45,6150.5,38300],["2007-01-10",6099.25,6187.11,6004.06,6113.89,31900],["2007-01-11",6099.25,6150.5,6004.06,6150.5,41500],["2007-01-12",6004.06,6077.28,5857.62,6004.06,24600],["2007-01-15",6004.06,6443.39,5930.84,6040.67,35800],["2007-01-16",6004.06,6223.72,5930.84,5967.45,23800],["2007-01-17",5828.34,6040.67,5403.66,5821.01,31600],["2007-01-18",5828.34,6004.06,5711.18,5799.05,33500],["2007-01-19",5864.95,6077.28,5784.4,6004.06,18900],["2007-01-22",5762.44,5806.37,5711.18,5711.18,11400],["2007-01-23",5725.83,5777.08,5572.06,5777.08,19300],["2007-01-24",5791.72,5857.62,5791.72,5828.34,31200],["2007-01-25",5828.34,5930.84,5784.4,5842.98,23000],["2007-01-26",5821.01,5828.34,5799.05,5821.01,14000],["2007-01-29",5821.01,5864.95,5813.69,5857.62,12000],["2007-01-30",6004.06,6150.5,6004.06,6113.89,9300],["2007-01-31",6077.28,6589.83,6077.28,6370.17,29500],["2007-02-01",6443.39,7014.5,6443.39,7014.5,88300],["2007-02-02",6838.78,7395.25,6736.27,7395.25,82800],["2007-02-05",7688.13,7871.18,7688.13,7871.18,71600],["2007-02-06",8420.33,8639.99,8420.33,8639.99,135000],["2007-02-07",8639.99,9503.99,8639.99,9503.99,109100],["2007-02-08",10441.21,10441.21,10441.21,10441.21,66800],["2007-02-09",10441.21,11480.94,9518.64,9518.64,42400],["2007-02-12",9804.2,10250.84,9613.82,9613.82,24600],["2007-02-13",9804.2,10778.03,9518.64,9738.3,32100],["2007-02-14",9840.81,10397.28,9811.52,10177.62,28100],["2007-02-15",10507.11,11217.35,10507.11,10902.5,39700],["2007-02-26",11202.7,11759.18,11202.7,11759.18,28700],["2007-02-27",12784.26,12784.26,12784.26,12784.26,35300],["2007-02-28",12784.26,14058.3,12447.45,12813.55,45800],["2007-03-01",13274.84,14600.13,12301.01,12301.01,43600],["2007-03-02",12776.94,13179.65,12008.13,12820.87,33800],["2007-03-05",13252.87,14050.97,13252.87,13655.58,44200],["2007-03-06",13882.57,15156.6,13618.97,13911.86,28500],["2007-03-07",13765.41,15376.26,13399.31,13399.31,14100],["2007-03-08",12864.8,14570.84,12447.45,12447.45,12500],["2007-03-09",12469.42,12813.55,12301.01,12301.01,35800],["2007-03-12",12593.89,13179.65,12593.89,13179.65,38000],["2007-03-13",12642.35,13759.38,11836.02,12575.77,39200],["2007-03-14",12649.75,13315.52,12649.75,12871.67,37400],["2007-03-15",12390.84,13019.62,11983.97,12205.9,19700],["2007-03-16",12427.82,13160.18,12427.82,13160.18,30700],["2007-03-19",12901.26,14129.25,11843.42,11843.42,41200],["2007-03-20",12908.66,13315.52,12020.96,12886.47,19800],["2007-03-21",12642.35,12871.67,12435.22,12435.22,10600],["2007-03-22",12213.3,12886.47,12057.95,12057.95,14400],["2007-03-23",11887.8,12205.9,11762.05,11836.02,24800],["2007-03-26",11340.39,11887.8,10948.32,10948.32,15500],["2007-03-27",10408.3,10726.4,10282.54,10282.54,11600],["2007-03-28",9609.37,11392.17,9372.65,11392.17,23600],["2007-03-29",9609.37,10563.65,9246.89,10563.65,116800],["2007-03-30",10171.58,11133.26,10134.59,10134.59,41300],["2007-04-02",10363.92,11096.27,9764.72,10171.58,15800],["2007-04-03",9957.05,10356.52,9801.71,9905.27,15700],["2007-04-04",9957.05,10349.12,9246.89,10208.57,16100],["2007-04-05",10097.61,10578.44,9468.82,10060.62,18600],["2007-04-06",10008.84,10356.52,9912.67,9986.64,14300],["2007-04-09",10223.36,10615.43,10223.36,10615.43,29800],["2007-04-10",10504.47,10948.32,10504.47,10504.47,12500],["2007-04-11",10400.9,10578.44,10282.54,10289.94,19600],["2007-04-12",10060.62,10356.52,9912.67,9986.64,16700],["2007-04-13",9742.53,10060.62,9476.22,9764.72,22900],["2007-04-16",9039.76,9468.82,8773.45,8803.04,9500],["2007-04-17",8655.09,9024.97,8152.06,8877.02,33300],["2007-04-18",8655.09,9520.6,8507.14,9520.6,16200],["2007-04-19",9394.84,9986.64,9394.84,9431.83,41700],["2007-04-20",9335.66,9468.82,9172.92,9313.47,6600],["2007-04-23",8869.62,9320.87,8433.17,8433.17,10500],["2007-04-24",8566.32,8803.04,8440.56,8595.91,5700],["2007-04-25",9246.89,9394.84,9246.89,9320.87,13700],["2007-05-02",8632.9,9616.77,8507.14,8692.08,4900],["2007-05-03",8632.9,9024.97,8507.14,9024.97,11200],["2007-05-04",8847.43,8877.02,8766.05,8869.62,3200],["2007-05-07",8847.43,9098.94,8729.07,9098.94,14400],["2007-05-08",8921.4,9320.87,8869.62,9232.1,15800],["2007-05-09",9098.94,9394.84,9098.94,9098.94,11600],["2007-05-10",9150.72,9283.88,8950.99,9150.72,16100],["2007-05-11",9054.56,9098.94,8950.99,9098.94,8300],["2007-05-14",9098.94,9616.77,9098.94,9246.89,22800],["2007-05-15",9180.31,9468.82,9098.94,9239.49,24000],["2007-05-16",9113.74,9187.71,9084.15,9098.94,6200],["2007-05-17",9061.95,9150.72,8950.99,9150.72,29100],["2007-05-18",9098.94,9239.49,9098.94,9239.49,12400],["2007-05-21",9150.72,10060.62,9024.97,10060.62,39900],["2007-05-22",10349.12,10526.66,10349.12,10526.66,37600],["2007-05-23",10504.47,11510.53,10504.47,10504.47,59600],["2007-05-24",10178.98,10726.4,10097.61,10178.98,29200],["2007-05-25",10178.98,10948.32,9616.77,10652.42,19300],["2007-05-28",10356.52,11318.2,10356.52,10800.37,38700],["2007-05-29",10652.42,10948.32,10652.42,10800.37,72700],["2007-05-30",10785.58,10948.32,10726.4,10874.35,54600],["2007-05-31",10815.17,10874.35,10800.37,10815.17,26000],["2007-06-01",10852.15,11096.27,10726.4,11096.27,38800],["2007-06-04",10881.74,11170.25,10874.35,11096.27,50000],["2007-06-05",11029.69,11170.25,10874.35,10874.35,40200],["2007-06-06",10948.32,11096.27,10356.52,11059.28,17900],["2007-06-07",10948.32,11170.25,10948.32,10985.31,16100],["2007-06-08",11066.68,11384.77,10881.74,11384.77,65500],["2007-06-11",11155.45,11466.15,11022.3,11466.15,32300],["2007-06-12",11318.2,11614.1,11318.2,11577.11,32100],["2007-06-13",11614.1,11836.02,11614.1,11651.08,24900],["2007-06-14",11325.59,11614.1,11096.27,11244.22,3500],["2007-06-15",11155.45,11318.2,11014.9,11037.09,5500],["2007-06-18",10881.74,11096.27,10726.4,10874.35,6900],["2007-06-19",10881.74,11799.03,10785.58,11762.05,57400],["2007-06-20",11133.26,11540.12,10948.32,11207.23,25100],["2007-06-21",11007.5,11318.2,10948.32,10963.12,22000],["2007-06-22",11007.5,11096.27,10985.31,10985.31,8600],["2007-06-25",10911.33,10948.32,10866.95,10911.33,9900],["2007-06-26",10837.36,10948.32,10800.37,10807.77,11700],["2007-06-27",10733.79,10792.97,10652.42,10652.42,16700],["2007-06-28",10585.84,10659.82,10504.47,10541.46,3100],["2007-06-29",10326.93,10504.47,10060.62,10282.54,5300],["2007-07-02",9491.01,10060.62,9320.87,9468.82,21900],["2007-07-03",9283.88,9468.82,8965.79,9468.82,21600],["2007-07-04",9542.79,10208.57,9542.79,10208.57,6400],["2007-07-05",10060.62,11022.3,9616.77,10356.52,22800],["2007-07-06",10208.57,10245.56,10097.61,10245.56,7300],["2007-07-09",9986.64,10060.62,9912.67,9994.04,13500],["2007-07-10",9986.64,10245.56,9912.67,10245.56,13400],["2007-07-11",10119.8,10208.57,10119.8,10171.58,9700],["2007-07-12",10075.41,10282.54,9986.64,9986.64,1700],["2007-07-13",10045.82,10134.59,9964.45,10060.62,6900],["2007-07-16",9994.04,10060.62,9912.67,9986.64,4100],["2007-07-17",9994.04,10060.62,9912.67,9912.67,3000],["2007-07-18",10008.84,10134.59,9986.64,9986.64,2100],["2007-07-19",9690.74,9838.69,9616.77,9653.76,17100],["2007-07-20",9764.72,9838.69,9764.72,9838.69,3100],["2007-07-23",9735.13,9838.69,9690.74,9757.32,12300],["2007-07-24",9735.13,9912.67,9616.77,9912.67,2200],["2007-07-25",9683.35,9838.69,9653.76,9764.72,6900],["2007-07-26",9587.18,9616.77,9542.79,9616.77,3700],["2007-07-27",9542.79,9542.79,9542.79,9542.79,1200],["2007-07-30",9498.41,9986.64,9246.89,9764.72,40900],["2007-07-31",9498.41,10356.52,9246.89,10134.59,57900],["2007-08-01",10060.62,10060.62,9912.67,9986.64,7500],["2007-08-02",9986.64,10060.62,9986.64,10060.62,23400],["2007-08-03",9979.25,9986.64,9979.25,9986.64,8000],["2007-08-06",9616.77,9838.69,9542.79,9838.69,2800],["2007-08-07",9616.77,10097.61,9542.79,10060.62,27400],["2007-08-08",9949.66,9986.64,9779.51,9971.85,1500],["2007-08-09",9986.64,9986.64,9779.51,9912.67,5500],["2007-08-10",9838.69,9949.66,9838.69,9920.07,14500],["2007-08-13",9912.67,9986.64,9831.3,9949.66,16200],["2007-08-14",9949.66,10060.62,9912.67,9949.66,14500],["2007-08-15",9986.64,9986.64,9912.67,9912.67,8200],["2007-08-16",9912.67,9920.07,9764.72,9838.69,5100],["2007-08-17",9616.77,9727.73,9246.89,9246.89,12700],["2007-08-20",9246.89,9461.42,8950.99,9113.74,26900],["2007-08-21",8507.14,9098.94,8507.14,8914.0,21300],["2007-08-22",9583.27,9583.27,9115.79,9139.16,14100],["2007-08-23",9232.66,9232.66,8648.31,8648.31,1800],["2007-08-24",8648.31,8765.18,8589.88,8765.18,7300],["2007-08-27",8706.75,8706.75,8601.57,8601.57,600],["2007-08-28",8180.84,8589.88,8180.84,8356.14,4200],["2007-08-29",8204.21,8274.33,8122.4,8274.33,6100],["2007-08-30",8180.84,8414.58,8122.4,8414.58,6000],["2007-08-31",8414.58,8648.31,8297.71,8531.44,7800],["2007-09-04",8531.44,8765.18,8531.44,8589.88,5000],["2007-09-05",8624.94,8648.31,8531.44,8531.44,4100],["2007-09-06",8648.31,8882.05,8531.44,8531.44,1100],["2007-09-07",8741.81,8765.18,8531.44,8648.31,6900],["2007-09-10",8297.71,8648.31,8297.71,8589.88,17300],["2007-09-11",8531.44,8648.31,8309.39,8554.82,18300],["2007-09-12",8554.82,8648.31,8531.44,8648.31,17700],["2007-09-13",8589.88,8648.31,8554.82,8589.88,13900],["2007-09-14",8531.44,8706.75,8297.71,8706.75,17200],["2007-09-17",8648.31,8648.31,8589.88,8648.31,13400],["2007-09-18",8648.31,8671.69,8601.57,8648.31,4300],["2007-09-19",8648.31,8648.31,8531.44,8589.88,5000],["2007-09-20",8578.19,8636.63,8531.44,8589.88,19100],["2007-09-21",8578.19,8578.19,8531.44,8578.19,5000],["2007-09-24",8297.71,8601.57,8297.71,8589.88,21900],["2007-09-25",8589.88,8998.92,8589.88,8987.23,18600],["2007-09-26",9372.9,9372.9,8893.74,8940.49,22400],["2007-09-27",8998.92,9174.22,8998.92,9174.22,18600],["2007-09-28",9349.53,9933.87,9349.53,9805.32,34500],["2007-10-01",10401.35,10541.59,9817.0,10541.59,66000],["2007-10-02",11511.61,11534.98,10751.96,11277.87,46700],["2007-10-03",11102.56,11453.17,11044.13,11114.25,35100],["2007-10-04",11161.0,12318.0,10985.7,12318.0,58200],["2007-10-05",12271.26,12318.0,11570.04,11920.65,96000],["2007-10-08",12855.6,13463.32,12855.6,12914.04,97900],["2007-10-09",13089.34,13089.34,11920.65,11920.65,32400],["2007-10-10",11979.08,13276.33,11219.43,12621.86,67900],["2007-10-11",13206.21,13206.21,12621.86,13089.34,99100],["2007-10-12",12855.6,13907.42,12855.6,13907.42,78000],["2007-10-15",14491.77,14725.51,14433.33,14725.51,19700],["2007-10-16",16174.68,16174.68,15777.33,16174.68,82700],["2007-10-17",17764.1,17764.1,14725.51,15192.98,79600],["2007-10-18",15192.98,15543.59,15041.05,15041.05,32600],["2007-10-19",15192.98,16618.79,13790.55,16618.79,109700],["2007-10-22",17179.76,17179.76,15672.15,15894.2,54900],["2007-10-23",15894.2,16478.54,15426.72,16478.54,101900],["2007-10-24",16946.02,17717.36,16653.85,17717.36,74700],["2007-10-25",19283.4,19283.4,19283.4,19283.4,60500],["2007-10-26",21153.31,21211.74,17997.84,18325.07,62900],["2007-10-29",18699.06,18699.06,16981.08,16981.08,38700],["2007-10-30",16829.15,16946.02,15777.33,15894.2,42300],["2007-10-31",15987.69,16361.67,14842.38,15777.33,49900],["2007-11-01",15660.46,17226.51,15660.46,17226.51,80300],["2007-11-02",17530.36,18114.71,15835.76,16361.67,23900],["2007-11-05",15777.33,15777.33,14959.24,15181.3,43600],["2007-11-06",13778.87,15309.85,13778.87,15309.85,58700],["2007-11-07",14842.38,15777.33,14842.38,15017.68,36300],["2007-11-08",15192.98,15660.46,14900.81,15169.61,19500],["2007-11-09",14258.03,14959.24,13790.55,14959.24,27300],["2007-11-12",14374.9,14374.9,13498.38,14012.61,39900],["2007-11-13",12621.86,12867.29,12388.12,12388.12,28200],["2007-11-14",12504.99,13778.87,12504.99,13778.87,23500],["2007-11-15",14608.64,14608.64,13264.64,13498.38,14700],["2007-11-16",13907.42,13907.42,12855.6,13334.76,17700],["2007-11-19",13323.08,13907.42,13323.08,13790.55,18000],["2007-11-20",13556.82,13790.55,13439.95,13475.01,19500],["2007-11-21",13556.82,13556.82,12972.47,13089.34,16700],["2007-11-22",13439.95,13790.55,13323.08,13533.44,15500],["2007-11-23",13732.12,13732.12,13404.89,13428.26,5200],["2007-11-26",13439.95,13615.25,13439.95,13615.25,17900],["2007-11-27",13790.55,13907.42,13568.5,13568.5,9900],["2007-11-28",13673.68,13790.55,13556.82,13556.82,12100],["2007-11-29",13673.68,13907.42,13650.31,13790.55,19900],["2007-11-30",14024.29,14024.29,13498.38,13556.82,21400],["2007-12-03",13556.82,13884.05,13556.82,13790.55,47200],["2007-12-04",13907.42,14900.81,13907.42,14608.64,72500],["2007-12-05",15076.11,15192.98,14024.29,14667.07,64500],["2007-12-06",14608.64,15076.11,14526.83,14667.07,49900],["2007-12-07",14082.73,14842.38,14059.35,14258.03,109700],["2007-12-10",14667.07,14667.07,14024.29,14199.6,37400],["2007-12-11",13732.12,14024.29,13673.68,13790.55,22100],["2007-12-12",13743.81,14725.51,13673.68,13907.42,41900],["2007-12-13",13930.8,13930.8,13556.82,13568.5,24800],["2007-12-14",13439.95,13790.55,13439.95,13615.25,14200],["2007-12-17",12972.47,13311.39,12972.47,12984.16,15100],["2007-12-18",12154.39,13346.45,12154.39,12984.16,41500],["2007-12-19",13556.82,13954.17,13556.82,13942.48,49000],["2007-12-20",13089.34,13790.55,13089.34,13439.95,6900],["2007-12-21",13346.45,13895.74,13346.45,13568.5,62700],["2007-12-24",13439.95,13790.55,13439.95,13510.07,30100],["2007-12-25",13323.08,13439.95,13323.08,13439.95,25700],["2007-12-26",13439.95,13673.68,13439.95,13615.25,37000],["2007-12-27",13206.21,13556.82,13206.21,13206.21,36500],["2007-12-28",13334.76,13615.25,13334.76,13439.95,12300],["2008-01-02",13089.34,13428.26,13089.34,13323.08,2800],["2008-01-03",12855.6,12972.47,12855.6,12972.47,21200],["2008-01-04",12738.73,12855.6,12738.73,12738.73,6500],["2008-01-07",11570.04,12154.39,11570.04,11920.65,38000],["2008-01-08",11453.17,12972.47,11453.17,11932.34,21200],["2008-01-09",11803.78,12271.26,11803.78,11803.78,36300],["2008-01-10",11279.74,11920.65,10868.83,11394.74,30100],["2008-01-11",10671.55,11570.04,10284.48,10751.96,71200],["2008-01-14",10118.64,10751.96,9992.31,9992.31,118000],["2008-01-15",9045.67,9349.53,9045.67,9349.53,73700],["2008-01-16",9875.44,9992.31,9875.44,9992.31,83300],["2008-01-17",10229.2,10962.32,9758.57,10050.74,81400],["2008-01-18",9817.0,10518.22,9817.0,10284.48,119500],["2008-01-21",10050.74,10518.22,10050.74,10226.05,69400],["2008-01-22",9933.87,10167.61,9817.0,9887.13,89700],["2008-01-23",9957.25,10050.74,9349.53,9898.81,45600],["2008-01-24",10050.74,10261.11,9466.4,9594.95,49700],["2008-01-25",9688.45,10050.74,9688.45,9758.57,68700],["2008-01-28",9933.87,9992.31,9349.53,9583.27,22200],["2008-01-29",9863.75,10167.61,9653.39,10050.74,65400],["2008-01-30",10401.35,10974.01,10401.35,10974.01,224200],["2008-01-31",11511.61,11675.22,9957.25,10576.65,118300],["2008-02-01",10751.96,11079.19,10518.22,10798.7,121700],["2008-02-12",11102.56,11336.3,10167.61,10401.35,37500],["2008-02-13",9817.0,10284.48,9817.0,10027.37,40200],["2008-02-14",10284.48,10459.78,9817.0,10167.61,36100],["2008-02-15",9933.87,9968.93,9723.51,9922.19,24100],["2008-02-18",9817.0,9817.0,8998.92,9407.96,78500],["2008-02-19",9349.53,9700.14,9232.66,9443.02,52400],["2008-02-20",9443.02,9443.02,8998.92,9057.36,69700],["2008-02-21",9162.54,9162.54,8250.96,8250.96,100500],["2008-02-22",7713.36,8589.88,7491.31,8180.84,97300],["2008-02-25",7947.1,8519.76,7947.1,8519.76,239000],["2008-02-26",9115.79,9115.79,7947.1,7947.1,55800],["2008-02-27",8063.97,8414.58,7596.49,8005.53,96900],["2008-02-28",8063.97,8180.84,7888.66,8005.53,47600],["2008-02-29",7912.04,7912.04,7654.93,7713.36,53500],["2008-03-03",7830.23,7830.23,6977.09,7117.33,80700],["2008-03-04",7012.15,7012.15,6521.3,6521.3,65200],["2008-03-05",5890.2,6252.5,5890.2,6018.76,103800],["2008-03-06",6532.98,6532.98,6532.98,6532.98,2900],["2008-03-07",7175.76,7175.76,7175.76,7175.76,71800],["2008-03-10",7888.66,7888.66,7023.83,7362.75,189100],["2008-03-11",7608.18,7608.18,6906.96,6906.96,67600],["2008-03-12",6895.28,7596.49,6883.59,7304.32,67500],["2008-03-13",7584.8,7584.8,7187.45,7316.01,55800],["2008-03-14",7316.01,7362.75,7012.15,7210.82,33800],["2008-03-17",7070.58,7070.58,6544.67,6568.04,87400],["2008-03-18",6205.75,6205.75,5995.38,5995.38,131800],["2008-03-19",6310.93,6603.1,5609.72,6088.88,114200],["2008-03-20",6018.76,6217.44,5913.58,5960.32,36000],["2008-03-21",5609.72,5843.45,5504.53,5656.46,74900],["2008-03-24",5516.22,5551.28,5048.75,5048.75,74400],["2008-03-25",4616.33,4686.45,4616.33,4616.33,36100],["2008-03-26",4674.76,5083.81,4172.23,4791.63,73200],["2008-03-27",4803.32,4803.32,4803.32,4803.32,1900],["2008-03-28",4896.82,4896.82,4896.82,4896.82,3500],["2008-03-31",4990.31,4990.31,4990.31,4990.31,600],["2008-04-01",5083.81,5083.81,5083.81,5083.81,100],["2008-04-02",5177.3,5177.3,5177.3,5177.3,4200],["2008-04-03",5270.8,5270.8,5270.8,5270.8,900],["2008-04-04",5375.98,5375.98,5375.98,5375.98,500],["2008-04-07",5527.91,5527.91,5527.91,5527.91,1700],["2008-04-08",5691.53,5691.53,5364.29,5598.03,151000],["2008-04-09",5527.91,5609.72,5375.98,5375.98,96400],["2008-04-10",5235.74,5235.74,5235.74,5235.74,19700],["2008-04-11",5083.81,5083.81,5083.81,5083.81,4900],["2008-04-16",4931.88,4931.88,4931.88,4931.88,19100],["2008-04-17",4791.63,5072.12,4791.63,5072.12,63100],["2008-04-18",5002.0,5002.0,4803.32,4896.82,41100],["2008-04-21",4861.75,4861.75,4779.95,4791.63,22000],["2008-04-22",4663.08,4733.2,4663.08,4663.08,46800],["2008-04-23",4534.52,4557.89,4534.52,4534.52,29400],["2008-04-24",4405.97,4651.39,4405.97,4452.71,30600],["2008-04-25",4382.59,4557.89,4382.59,4522.83,11000],["2008-04-28",4616.33,4639.7,4441.03,4522.83,12400],["2008-04-29",4663.08,4663.08,4441.03,4464.4,16500],["2008-05-05",4581.27,4592.96,4382.59,4382.59,21600],["2008-05-06",4324.16,4429.34,4324.16,4347.53,38400],["2008-05-07",4224.67,4224.67,4212.32,4212.32,16400],["2008-05-08",4088.79,4088.79,4088.79,4088.79,20400],["2008-05-09",3977.61,3977.61,3977.61,3977.61,1400],["2008-05-12",3866.44,3866.44,3866.44,3866.44,1200],["2008-05-13",3755.26,3755.26,3755.26,3755.26,100],["2008-05-14",3644.09,3644.09,3644.09,3644.09,100],["2008-05-15",3545.26,3545.26,3545.26,3545.26,17100],["2008-05-16",3446.44,3644.09,3446.44,3446.44,27600],["2008-05-19",3409.38,3409.38,3409.38,3409.38,8100],["2008-05-20",3310.56,3322.91,3310.56,3310.56,25600],["2008-05-21",3211.74,3224.09,3211.74,3211.74,32100],["2008-05-22",3125.27,3125.27,3125.27,3125.27,6000],["2008-05-23",3038.8,3038.8,3038.8,3038.8,1100],["2008-05-26",2952.33,2952.33,2952.33,2952.33,100],["2008-05-27",2865.86,2865.86,2865.86,2865.86,1600],["2008-05-28",2791.74,2791.74,2791.74,2791.74,6100],["2008-05-29",2717.62,2791.74,2717.62,2717.62,11300],["2008-05-30",2655.86,2655.86,2655.86,2655.86,1900],["2008-06-02",2581.74,2581.74,2581.74,2581.74,500],["2008-06-03",2507.62,2507.62,2507.62,2507.62,100],["2008-06-04",2433.51,2433.51,2433.51,2433.51,3100],["2008-06-05",2371.74,2371.74,2371.74,2371.74,1800],["2008-06-06",2309.98,2309.98,2309.98,2309.98,6900],["2008-06-09",2248.22,2248.22,2248.22,2248.22,2900],["2008-06-10",2186.45,2297.63,2186.45,2248.22,39900],["2008-06-11",2211.16,2272.92,2211.16,2272.92,42600],["2008-06-12",2322.33,2322.33,2322.33,2322.33,30400],["2008-06-13",2384.1,2384.1,2384.1,2384.1,300],["2008-06-16",2445.86,2445.86,2445.86,2445.86,4800],["2008-06-17",2507.62,2507.62,2507.62,2507.62,3000],["2008-06-18",2581.74,2581.74,2433.51,2433.51,67200],["2008-06-19",2470.57,2470.57,2470.57,2470.57,8700],["2008-06-20",2371.74,2371.74,2371.74,2371.74,8200],["2008-06-23",2285.27,2458.21,2285.27,2458.21,144000],["2008-06-24",2482.92,2482.92,2396.45,2482.92,81400],["2008-06-25",2581.74,2581.74,2557.04,2581.74,42800],["2008-06-26",2680.56,2680.56,2482.92,2655.86,42800],["2008-06-27",2544.68,2705.27,2532.33,2631.15,86300],["2008-06-30",2594.09,2655.86,2482.92,2581.74,59900],["2008-07-01",2655.86,2692.92,2655.86,2692.92,61600],["2008-07-02",2779.39,2779.39,2680.56,2779.39,164800],["2008-07-03",2853.5,2865.86,2853.5,2865.86,36400],["2008-07-04",2977.03,2977.03,2977.03,2977.03,14700],["2008-07-07",3088.21,3088.21,2865.86,2952.33,144300],["2008-07-08",2902.92,3088.21,2902.92,3014.09,130200],["2008-07-09",3026.44,3063.5,3026.44,3063.5,85800],["2008-07-10",3174.68,3174.68,3162.32,3174.68,216600],["2008-07-11",3298.21,3298.21,3273.5,3298.21,527800],["2008-07-14",3421.73,3421.73,3421.73,3421.73,17200],["2008-07-15",3557.62,3557.62,3557.62,3557.62,21500],["2008-07-16",3693.5,3693.5,3421.73,3693.5,315700],["2008-07-17",3718.2,3718.2,3718.2,3718.2,30000],["2008-07-18",3866.44,3866.44,3569.97,3569.97,339200],["2008-07-21",3557.62,3557.62,3557.62,3557.62,3200],["2008-07-22",3421.73,3421.73,3421.73,3421.73,2700],["2008-07-23",3285.85,3285.85,3285.85,3285.85,100],["2008-07-24",3162.32,3162.32,3162.32,3162.32,22500],["2008-07-25",3038.8,3038.8,3038.8,3038.8,12200],["2008-07-28",2927.62,3014.09,2927.62,2927.62,187200],["2008-07-29",2816.45,3038.8,2816.45,2939.97,272700],["2008-07-30",2952.33,2952.33,2841.15,2841.15,39900],["2008-07-31",2729.98,2729.98,2729.98,2729.98,3300],["2008-08-01",2631.15,2631.15,2631.15,2631.15,9100],["2008-08-04",2532.33,2532.33,2532.33,2532.33,17700],["2008-08-05",2433.51,2433.51,2433.51,2433.51,19100],["2008-08-06",2347.04,2519.98,2347.04,2359.39,352900],["2008-08-07",2396.45,2458.21,2384.1,2458.21,205900],["2008-08-08",2532.33,2532.33,2532.33,2532.33,24000],["2008-08-11",2631.15,2631.15,2631.15,2631.15,1700],["2008-08-12",2729.98,2729.98,2729.98,2729.98,69800],["2008-08-13",2828.8,2828.8,2828.8,2828.8,12600],["2008-08-14",2939.97,2939.97,2939.97,2939.97,10000],["2008-08-15",3051.15,3051.15,3051.15,3051.15,700],["2008-08-18",3261.15,3261.15,3261.15,3261.15,9300],["2008-08-19",3483.5,3483.5,3483.5,3483.5,152300],["2008-08-20",3718.2,3718.2,3285.85,3718.2,742700],["2008-08-21",3891.14,3891.14,3705.85,3891.14,130000],["2008-08-22",4162.9,4162.9,4162.9,4162.9,9300],["2008-08-25",4447.02,4447.02,4447.02,4447.02,6900],["2008-08-26",4755.84,4755.84,4755.84,4755.84,1900],["2008-08-27",5077.01,5077.01,4817.6,5077.01,321800],["2008-08-28",5422.89,5422.89,4755.84,4854.66,641700],["2008-08-29",5373.48,5373.48,4681.72,5373.48,376700],["2008-09-03",5348.78,5348.78,5348.78,5348.78,17200],["2008-09-04",5719.36,5719.36,5311.72,5719.36,338600],["2008-09-05",5620.54,5805.83,5237.6,5274.66,251200],["2008-09-08",5002.9,5064.66,4953.49,4953.49,175000],["2008-09-09",4965.84,5287.01,4632.31,4657.02,196800],["2008-09-10",4879.37,4879.37,4545.84,4570.55,164200],["2008-09-11",4323.49,4447.02,4286.43,4286.43,114600],["2008-09-12",4002.32,4027.02,4002.32,4002.32,90700],["2008-09-15",3730.55,4274.08,3730.55,4138.2,205900],["2008-09-16",3779.97,4076.43,3718.2,3718.2,115600],["2008-09-17",3520.56,3730.55,3471.15,3471.15,107500],["2008-09-18",3261.15,3261.15,3261.15,3261.15,30300],["2008-09-19",3261.15,3483.5,3051.15,3483.5,65200],["2008-09-22",3619.38,3619.38,3619.38,3619.38,2000],["2008-09-23",3372.32,3866.44,3372.32,3681.14,270100],["2008-09-24",3767.61,3817.02,3594.67,3693.5,59700],["2008-09-25",3718.2,4002.32,3582.32,4002.32,120500],["2008-09-26",4175.26,4175.26,3952.91,4175.26,155900],["2008-09-29",4447.02,4447.02,3977.61,4199.96,148400],["2008-09-30",3928.2,3928.2,3928.2,3928.2,2700],["2008-10-01",3718.2,4076.43,3718.2,3928.2,132300],["2008-10-02",3952.91,4187.61,3928.2,4125.85,121200],["2008-10-03",3854.08,4101.14,3854.08,4027.02,32400],["2008-10-06",3965.26,3965.26,3742.91,3742.91,47200],["2008-10-07",3508.2,3508.2,3508.2,3508.2,32800],["2008-10-08",3273.5,3347.62,3273.5,3273.5,231500],["2008-10-09",3088.21,3359.97,3088.21,3273.5,164100],["2008-10-10",3038.8,3088.21,3038.8,3038.8,56500],["2008-10-13",2865.86,3211.74,2865.86,3038.8,46900],["2008-10-14",3211.74,3211.74,3211.74,3211.74,900],["2008-10-15",3409.38,3434.09,2989.39,3409.38,124300],["2008-10-16",3051.15,3335.26,3051.15,3149.97,87700],["2008-10-17",3409.38,3409.38,3149.97,3211.74,40200],["2008-10-20",3273.5,3372.32,3187.03,3211.74,50400],["2008-10-21",3372.32,3458.79,3199.38,3298.21,69000],["2008-10-22",3211.74,3211.74,3051.15,3125.27,65000],["2008-10-23",3051.15,3051.15,2878.21,2878.21,96700],["2008-10-24",2779.39,2902.92,2692.92,2717.62,80500],["2008-10-27",2668.21,2668.21,2519.98,2532.33,112700],["2008-10-28",2594.09,2705.27,2396.45,2705.27,97700],["2008-10-29",2717.62,2717.62,2680.56,2717.62,75200],["2008-10-30",2791.74,2902.92,2717.62,2902.92,138900],["2008-10-31",3038.8,3038.8,3026.44,3038.8,62200],["2008-11-03",3211.74,3248.79,2878.21,3088.21,103300],["2008-11-04",3149.97,3322.91,3125.27,3322.91,59200],["2008-11-05",3495.85,3495.85,3495.85,3495.85,18300],["2008-11-06",3261.15,3730.55,3261.15,3384.68,315100],["2008-11-07",3347.62,3458.79,3347.62,3347.62,82200],["2008-11-10",3557.62,3569.97,3335.26,3397.03,89800],["2008-11-11",3273.5,3335.26,3187.03,3187.03,87900],["2008-11-12",2964.68,3075.85,2964.68,3075.85,77600],["2008-11-13",2841.15,3075.85,2841.15,3026.44,43100],["2008-11-14",3211.74,3224.09,3088.21,3187.03,41400],["2008-11-17",3224.09,3224.09,3051.15,3088.21,19000],["2008-11-18",2977.03,3075.85,2964.68,3038.8,28500],["2008-11-19",3162.32,3162.32,2964.68,3001.74,25800],["2008-11-20",2927.62,2964.68,2804.09,2878.21,78300],["2008-11-21",2717.62,2828.8,2643.51,2705.27,47000],["2008-11-24",2779.39,2865.86,2655.86,2680.56,46800],["2008-11-25",2853.5,2853.5,2705.27,2791.74,38800],["2008-11-26",2729.98,2729.98,2643.51,2655.86,59700],["2008-11-27",2680.56,2717.62,2519.98,2544.68,33000],["2008-11-28",2655.86,2742.33,2655.86,2742.33,17400],["2008-12-01",2804.09,2915.27,2569.39,2717.62,41300],["2008-12-02",2594.09,2742.33,2594.09,2655.86,12600],["2008-12-03",2841.15,2841.15,2668.21,2692.92,26200],["2008-12-04",2717.62,2754.68,2705.27,2754.68,32700],["2008-12-05",2779.39,2779.39,2557.04,2594.09,31800],["2008-12-08",2581.74,2581.74,2433.51,2458.21,27900],["2008-12-09",2495.27,2544.68,2495.27,2532.33,22000],["2008-12-10",2495.27,2495.27,2371.74,2371.74,31600],["2008-12-11",2482.92,2495.27,2347.04,2495.27,36300],["2008-12-12",2507.62,2557.04,2507.62,2557.04,43100],["2008-12-15",2729.98,2729.98,2594.09,2729.98,53000],["2008-12-16",2729.98,2729.98,2532.33,2532.33,15900],["2008-12-17",2594.09,2717.62,2544.68,2655.86,22800],["2008-12-18",2631.15,2705.27,2544.68,2692.92,20300],["2008-12-19",2655.86,2717.62,2618.8,2692.92,37800],["2008-12-22",2828.8,2841.15,2729.98,2742.33,31200],["2008-12-23",2668.21,2742.33,2606.45,2668.21,68100],["2008-12-24",2643.51,2655.86,2606.45,2655.86,8100],["2008-12-25",2692.92,2692.92,2594.09,2655.86,7300],["2008-12-26",2618.8,2631.15,2569.39,2631.15,15900],["2008-12-29",2618.8,2618.8,2557.04,2557.04,16300],["2008-12-30",2544.68,2643.51,2532.33,2618.8,35300],["2008-12-31",2643.51,2668.21,2581.74,2594.09,23000],["2009-01-02",2594.09,2606.45,2594.09,2594.09,4100],["2009-01-05",2594.09,2594.09,2557.04,2581.74,15300],["2009-01-06",2618.8,2742.33,2594.09,2742.33,48400],["2009-01-07",2853.5,2853.5,2606.45,2816.45,76800],["2009-01-08",2692.92,2828.8,2692.92,2791.74,45300],["2009-01-09",2655.86,2828.8,2606.45,2779.39,29200],["2009-01-12",2729.98,2828.8,2717.62,2816.45,24900],["2009-01-13",2816.45,2816.45,2717.62,2754.68,14600],["2009-01-14",2804.09,2841.15,2717.62,2767.03,33700],["2009-01-15",2729.98,2742.33,2705.27,2705.27,15200],["2009-01-16",2729.98,2754.68,2705.27,2729.98,17500],["2009-01-19",2717.62,2779.39,2705.27,2742.33,32000],["2009-01-20",2729.98,2729.98,2668.21,2680.56,25800],["2009-01-21",2705.27,2717.62,2705.27,2705.27,18400],["2009-01-22",2717.62,2754.68,2717.62,2717.62,28500],["2009-01-23",2717.62,2742.33,2705.27,2742.33,38500],["2009-02-02",2779.39,2779.39,2655.86,2655.86,12700],["2009-02-03",2532.33,2680.56,2519.98,2569.39,21900],["2009-02-04",2594.09,2631.15,2569.39,2569.39,22800],["2009-02-05",2594.09,2594.09,2421.15,2421.15,56800],["2009-02-06",2433.51,2544.68,2421.15,2470.57,45600],["2009-02-09",2470.57,2569.39,2470.57,2544.68,56000],["2009-02-10",2470.57,2495.27,2458.21,2482.92,18000],["2009-02-11",2433.51,2470.57,2408.8,2470.57,21000],["2009-02-12",2408.8,2519.98,2347.04,2458.21,9600],["2009-02-13",2445.86,2470.57,2445.86,2445.86,15900],["2009-02-16",2458.21,2458.21,2347.04,2347.04,33700],["2009-02-17",2347.04,2347.04,2272.92,2334.69,19400],["2009-02-18",2235.86,2285.27,2223.51,2248.22,44000],["2009-02-19",2235.86,2260.57,2211.16,2235.86,22300],["2009-02-20",2223.51,2235.86,2186.45,2223.51,28300],["2009-02-23",2161.75,2161.75,2099.98,2099.98,15400],["2009-02-24",2198.8,2198.8,2038.22,2050.57,16300],["2009-02-25",2186.45,2198.8,2174.1,2198.8,31500],["2009-02-26",2099.98,2211.16,2099.98,2186.45,24500],["2009-02-27",2174.1,2285.27,2174.1,2285.27,30100],["2009-03-02",2211.16,2260.57,2198.8,2260.57,8600],["2009-03-03",2198.8,2198.8,2137.04,2149.39,23300],["2009-03-04",2161.75,2198.8,2161.75,2198.8,14400],["2009-03-05",2260.57,2260.57,2174.1,2223.51,37900],["2009-03-06",2223.51,2235.86,2223.51,2223.51,10300],["2009-03-09",2235.86,2272.92,2235.86,2260.57,9100],["2009-03-10",2248.22,2309.98,2248.22,2309.98,31200],["2009-03-11",2458.21,2458.21,2347.04,2433.51,68100],["2009-03-12",2347.04,2396.45,2272.92,2285.27,23800],["2009-03-13",2309.98,2309.98,2272.92,2285.27,16000],["2009-03-16",2297.63,2359.39,2297.63,2347.04,33000],["2009-03-17",2347.04,2482.92,2347.04,2458.21,83300],["2009-03-18",2594.09,2606.45,2594.09,2606.45,120900],["2009-03-19",2717.62,2742.33,2495.27,2532.33,91900],["2009-03-20",2507.62,2594.09,2470.57,2495.27,48500],["2009-03-23",2433.51,2482.92,2334.69,2359.39,47300],["2009-03-24",2532.33,2544.68,2532.33,2544.68,100700],["2009-03-25",2532.33,2655.86,2470.57,2544.68,52600],["2009-03-26",2631.15,2668.21,2470.57,2594.09,105500],["2009-03-27",2594.09,2680.56,2532.33,2544.68,113400],["2009-03-30",2495.27,2581.74,2458.21,2544.68,22900],["2009-03-31",2569.39,2594.09,2507.62,2594.09,33900],["2009-04-01",2594.09,2717.62,2569.39,2692.92,74500],["2009-04-02",2767.03,2767.03,2655.86,2729.98,159400],["2009-04-03",2890.56,2890.56,2890.56,2890.56,147800],["2009-04-07",3088.21,3088.21,2964.68,3088.21,213600],["2009-04-08",3199.38,3273.5,2964.68,3026.44,309400],["2009-04-09",3125.27,3211.74,2977.03,3051.15,158200],["2009-04-10",3285.85,3285.85,3236.44,3285.85,219100],["2009-04-13",3508.2,3508.2,3508.2,3508.2,36600],["2009-04-14",3742.91,3742.91,3434.09,3644.09,398700],["2009-04-15",3520.56,3644.09,3384.68,3384.68,193700],["2009-04-16",3582.32,3582.32,3211.74,3273.5,251100],["2009-04-17",3397.03,3397.03,3088.21,3088.21,187000],["2009-04-20",2915.27,2927.62,2915.27,2915.27,26200],["2009-04-21",2717.62,2964.68,2717.62,2865.86,247700],["2009-04-22",2853.5,2964.68,2841.15,2964.68,114400],["2009-04-23",3088.21,3149.97,3075.85,3149.97,213500],["2009-04-24",3211.74,3310.56,2964.68,3088.21,130400],["2009-04-27",3051.15,3088.21,2927.62,2952.33,75700],["2009-04-28",2964.68,3075.85,2939.97,3026.44,164700],["2009-04-29",3088.21,3149.97,2989.39,3137.62,132900],["2009-05-04",3301.19,3301.19,3301.19,3301.19,3500],["2009-05-05",3527.48,3527.48,3460.92,3527.48,342100],["2009-05-06",3607.35,3660.59,3381.05,3420.99,313700],["2009-05-07",3594.03,3767.08,3594.03,3767.08,343600],["2009-05-08",3767.08,3926.82,3687.21,3860.26,241700],["2009-05-11",3953.44,3953.44,3620.66,3713.84,163700],["2009-05-12",3594.03,3846.95,3567.41,3767.08,196000],["2009-05-13",3740.46,3767.08,3607.35,3673.9,219300],["2009-05-14",3434.3,3594.03,3434.3,3580.72,217200],["2009-05-15",3620.66,3780.39,3620.66,3780.39,268600],["2009-05-18",3807.01,3886.88,3727.15,3807.01,183900],["2009-05-19",4019.99,4046.62,3940.13,3993.37,245700],["2009-05-20",4126.48,4126.48,3793.7,3913.5,307200],["2009-05-21",4206.35,4206.35,3993.37,4206.35,388000],["2009-05-22",4432.64,4432.64,4179.73,4432.64,713600],["2009-05-25",4725.49,4725.49,4658.93,4725.49,171400],["2009-05-26",4925.16,4965.09,4485.89,4619.0,279200],["2009-05-27",4725.49,4725.49,4352.78,4352.78,420400],["2009-05-28",4073.24,4126.48,4073.24,4073.24,265300],["2009-05-29",4126.48,4193.04,3886.88,4126.48,218600],["2009-06-01",4086.55,4326.15,4086.55,4326.15,115800],["2009-06-02",4326.15,4592.38,4326.15,4445.95,277600],["2009-06-03",4485.89,4525.82,4366.09,4432.64,232200],["2009-06-04",4326.15,4565.76,4299.53,4565.76,269300],["2009-06-05",4658.93,4792.05,4658.93,4792.05,198600],["2009-06-08",5124.83,5124.83,5124.83,5124.83,209800],["2009-06-09",5457.61,5470.92,4845.29,5084.89,371000],["2009-06-10",5138.14,5151.45,4845.29,5031.65,531100],["2009-06-11",5231.32,5231.32,5191.38,5231.32,119500],["2009-06-12",5590.72,5590.72,5590.72,5590.72,285600],["2009-06-15",5963.44,5976.75,5218.01,5577.41,523000],["2009-06-16",5457.61,5457.61,5138.14,5151.45,390400],["2009-06-17",4805.36,5524.16,4805.36,5524.16,305000],["2009-06-18",5524.16,5657.28,5324.5,5457.61,139000],["2009-06-19",5524.16,5524.16,5138.14,5257.94,292700],["2009-06-22",5257.94,5457.61,4898.54,4991.72,350000],["2009-06-23",4685.56,4925.16,4658.93,4778.74,262100],["2009-06-24",4792.05,5071.58,4792.05,5071.58,31400],["2009-06-25",5404.36,5404.36,4925.16,4925.16,140700],["2009-06-26",4951.78,4951.78,4778.74,4858.6,167100],["2009-06-29",4925.16,4925.16,4738.8,4752.11,70700],["2009-06-30",4818.67,4818.67,4472.58,4512.51,194900],["2009-07-01",4392.71,4392.71,4232.97,4326.15,180200],["2009-07-02",4326.15,4459.27,4153.11,4459.27,114400],["2009-07-03",4379.4,4539.13,4086.55,4539.13,29600],["2009-07-06",4525.82,4738.8,4525.82,4738.8,50400],["2009-07-07",4685.56,4792.05,4605.69,4658.93,37700],["2009-07-08",4605.69,4672.25,4499.2,4605.69,81600],["2009-07-09",4525.82,4885.23,4525.82,4752.11,136800],["2009-07-10",4765.42,4858.6,4552.44,4658.93,52000],["2009-07-13",4725.49,4725.49,4459.27,4485.89,57100],["2009-07-14",4658.93,4658.93,4406.02,4472.58,75900],["2009-07-15",4472.58,4632.31,4459.27,4552.44,36100],["2009-07-16",4645.62,4778.74,4645.62,4685.56,75900],["2009-07-17",4592.38,4658.93,4525.82,4539.13,26300],["2009-07-20",4406.02,4406.02,4272.91,4379.4,43600],["2009-07-21",4525.82,4592.38,4366.09,4499.2,36800],["2009-07-22",4459.27,4485.89,4406.02,4445.95,24100],["2009-07-23",4339.46,4752.11,4339.46,4752.11,124400],["2009-07-24",4925.16,4938.47,4925.16,4938.47,182200],["2009-07-27",5271.25,5271.25,4925.16,5138.14,109800],["2009-07-28",4938.47,5124.83,4778.74,4911.85,169100],["2009-07-29",4858.6,4991.72,4725.49,4792.05,89000],["2009-07-30",4871.91,4871.91,4765.42,4818.67,46200],["2009-07-31",4925.16,4951.78,4845.29,4925.16,52300],["2009-08-03",5231.32,5231.32,4792.05,4885.23,44400],["2009-08-04",5098.2,5191.38,4925.16,4965.09,188300],["2009-08-05",4991.72,5044.96,4911.85,5031.65,149700],["2009-08-06",5005.03,5138.14,4991.72,5058.27,278700],["2009-08-07",5058.27,5124.83,5044.96,5124.83,49600],["2009-08-10",5218.01,5257.94,5084.89,5164.76,149000],["2009-08-11",5178.07,5537.48,5178.07,5537.48,473900],["2009-08-12",5763.77,5803.7,5457.61,5457.61,172700],["2009-08-13",5657.28,5723.83,5271.25,5284.56,211800],["2009-08-14",5071.58,5391.05,5071.58,5324.5,109000],["2009-08-17",5324.5,5324.5,5191.38,5284.56,118100],["2009-08-18",5058.27,5457.61,5058.27,5457.61,188700],["2009-08-19",5457.61,5590.72,5417.67,5577.41,155000],["2009-08-20",5697.21,5697.21,5484.23,5590.72,144600],["2009-08-21",5670.59,5936.81,5537.48,5590.72,207300],["2009-08-24",5803.7,5990.06,5657.28,5670.59,160700],["2009-08-25",5710.52,5710.52,5457.61,5550.79,156200],["2009-08-26",5550.79,5723.83,5550.79,5723.83,209900],["2009-08-27",5723.83,6016.68,5723.83,6016.68,486800],["2009-08-28",6309.53,6309.53,6309.53,6309.53,76200],["2009-08-31",6748.8,6748.8,6748.8,6748.8,35200],["2009-09-01",7214.69,7214.69,6815.35,7214.69,858000],["2009-09-03",7188.07,7188.07,6655.62,6722.18,344500],["2009-09-04",6855.29,6868.6,6376.08,6509.2,314000],["2009-09-07",6416.02,6921.84,6149.79,6788.73,235500],["2009-09-08",6815.35,6881.91,6589.06,6881.91,334700],["2009-09-09",7254.63,7307.87,6788.73,6881.91,311000],["2009-09-10",6921.84,6921.84,6708.86,6788.73,143900],["2009-09-11",6921.84,7281.25,6815.35,7081.58,187200],["2009-09-14",7188.07,7440.98,7054.96,7440.98,595200],["2009-09-15",7906.88,7906.88,7906.88,7906.88,118900],["2009-09-16",8452.64,8452.64,7986.74,8252.97,792900],["2009-09-17",8386.08,8652.31,7906.88,8252.97,452000],["2009-09-18",7866.94,8732.17,7866.94,8732.17,441400],["2009-09-21",9078.27,9118.2,9051.64,9118.2,192700],["2009-09-22",9717.21,9743.83,9051.64,9450.98,182300],["2009-09-23",9584.09,9663.96,8825.35,8825.35,318400],["2009-09-24",8851.97,8945.15,8572.44,8572.44,333200],["2009-09-25",8252.97,8718.86,8186.41,8652.31,325400],["2009-09-28",8465.95,8785.42,8452.64,8559.13,203800],["2009-09-29",8918.53,8918.53,8492.57,8545.82,238800],["2009-09-30",8652.31,8785.42,8386.08,8559.13,197800],["2009-10-01",8785.42,8785.42,8319.53,8359.46,195100],["2009-10-02",8386.08,8386.08,7906.88,8119.86,234100],["2009-10-05",8319.53,8319.53,7787.08,8173.1,262700],["2009-10-06",8252.97,8439.33,8119.86,8239.66,182800],["2009-10-07",8519.19,8812.04,8519.19,8812.04,403300],["2009-10-08",8785.42,8891.91,8439.33,8718.86,166100],["2009-10-09",9011.71,9264.62,8851.97,9144.82,386200],["2009-10-12",9450.98,9730.52,9450.98,9730.52,440200],["2009-10-13",10356.14,10356.14,9584.09,9783.76,407900],["2009-10-14",9584.09,10049.99,9477.6,9916.87,366900],["2009-10-15",10489.26,10489.26,9863.63,9983.43,371200],["2009-10-16",10249.65,10249.65,9584.09,9584.09,169900],["2009-10-19",9317.87,9717.21,9317.87,9717.21,331800],["2009-10-20",10196.41,10223.03,9850.32,9983.43,213500],["2009-10-21",9983.43,9983.43,9597.4,9797.07,174900],["2009-10-22",9717.21,9850.32,9584.09,9717.21,189200],["2009-10-23",9850.32,9850.32,9317.87,9317.87,262300],["2009-10-26",9184.76,9717.21,8945.15,9251.31,236900],["2009-10-27",8785.42,9450.98,8772.11,9078.27,141500],["2009-10-28",8785.42,9437.67,8785.42,9251.31,116300],["2009-10-29",8825.35,8865.29,8625.68,8825.35,157800],["2009-10-30",8985.09,9304.56,8865.29,9064.95,157600],["2009-11-02",8652.31,8652.31,8439.33,8439.33,136500],["2009-11-03",8252.97,8412.7,7880.25,7880.25,150300],["2009-11-04",7520.85,8319.53,7520.85,7986.74,142600],["2009-11-05",8119.86,8505.88,7960.12,8492.57,124100],["2009-11-06",8652.31,8891.91,8119.86,8346.15,69000],["2009-11-09",8159.79,8159.79,7840.32,7840.32,133900],["2009-11-10",8119.86,8119.86,7347.8,7347.8,194000],["2009-11-11",7720.52,7986.74,7454.29,7787.08,131400],["2009-11-12",7920.19,8186.41,7720.52,7986.74,94100],["2009-11-13",7920.19,8239.66,7920.19,8013.37,147000],["2009-11-16",8186.41,8452.64,8119.86,8186.41,127800],["2009-11-17",8519.19,8585.75,8186.41,8239.66,52400],["2009-11-18",8252.97,8412.7,8053.3,8386.08,117800],["2009-11-19",8452.64,8652.31,8319.53,8452.64,178500],["2009-11-20",8479.26,9064.95,8479.26,8812.04,282800],["2009-11-23",8931.84,8945.15,8332.84,8399.39,103300],["2009-11-24",8252.97,8452.64,8000.06,8093.23,82000],["2009-11-25",7986.74,7986.74,7614.03,7614.03,111600],["2009-11-26",7201.38,7214.69,7188.07,7188.07,34300],["2009-11-27",6722.18,7454.29,6695.55,6788.73,315900],["2009-11-30",6921.84,7188.07,6855.29,7174.76,70200],["2009-12-01",7321.18,7494.23,7188.07,7440.98,163100],["2009-12-02",7720.52,7720.52,6908.53,6921.84,102400],["2009-12-03",6788.73,7028.33,6549.13,6788.73,107600],["2009-12-04",6788.73,6988.4,6788.73,6975.09,55400],["2009-12-07",6881.91,7041.65,6788.73,6988.4,66100],["2009-12-08",6908.53,6908.53,6429.33,6522.51,104500],["2009-12-09",6256.28,6296.22,6176.42,6176.42,157600],["2009-12-10",6176.42,6349.46,5777.08,5803.7,112900],["2009-12-11",5590.72,5604.03,5484.23,5604.03,271300],["2009-12-14",5657.28,5870.26,5590.72,5870.26,126800],["2009-12-15",5856.95,5923.5,5723.83,5830.32,113500],["2009-12-16",5723.83,5723.83,5444.3,5497.54,178200],["2009-12-17",5297.87,5723.83,5204.69,5590.72,110300],["2009-12-18",5590.72,5643.97,5590.72,5643.97,30900],["2009-12-21",5856.95,6003.37,5856.95,6003.37,128300],["2009-12-22",6296.22,6296.22,5883.57,6016.68,181200],["2009-12-23",6003.37,6256.28,5856.95,6256.28,106400],["2009-12-24",6123.17,6482.57,5923.5,6482.57,183300],["2009-12-25",6722.18,6762.11,6722.18,6762.11,76700],["2009-12-28",7188.07,7214.69,6655.62,7054.96,104200],["2009-12-29",6921.84,7174.76,6762.11,6788.73,84100],["2009-12-30",6855.29,7121.51,6722.18,7054.96,157000],["2009-12-31",7188.07,7440.98,7054.96,7188.07,198400],["2010-01-04",7720.52,7853.63,7387.74,7853.63,77500],["2010-01-05",8319.53,8319.53,7853.63,7986.74,209100],["2010-01-06",7720.52,8252.97,7720.52,7866.94,207300],["2010-01-07",7614.03,7920.19,7560.78,7574.1,160700],["2010-01-08",7667.27,7973.43,7321.18,7720.52,209800],["2010-01-11",7653.96,7720.52,7188.07,7321.18,167100],["2010-01-12",7347.8,7574.1,6841.98,6921.84,226900],["2010-01-13",6788.73,7600.72,6629.0,7454.29,149300],["2010-01-14",7653.96,7667.27,7520.85,7667.27,164800],["2010-01-15",7920.19,7986.74,7334.49,7520.85,63400],["2010-01-18",7401.05,7414.36,7121.51,7188.07,133700],["2010-01-19",7121.51,7587.41,7081.58,7321.18,57400],["2010-01-20",7254.63,7254.63,7028.33,7041.65,96600],["2010-01-21",6788.73,7094.89,6602.38,6655.62,195900],["2010-01-22",6362.77,6921.84,6256.28,6895.22,84900],["2010-01-25",6722.18,7015.02,6522.51,7015.02,70000],["2010-01-26",7214.69,7361.12,7068.27,7361.12,29200],["2010-01-27",7720.52,7720.52,7054.96,7294.56,52400],["2010-01-28",7201.38,7321.18,7054.96,7188.07,54300],["2010-01-29",6988.4,7174.76,6855.29,7108.2,60000],["2010-02-01",7134.82,7374.43,7068.27,7321.18,34900],["2010-02-02",7334.49,7334.49,7188.07,7188.07,40700],["2010-02-03",7188.07,7401.05,7188.07,7374.43,65000],["2010-02-04",7321.18,7520.85,7321.18,7414.36,36300],["2010-02-05",7321.18,7401.05,7241.31,7267.94,44000],["2010-02-08",7321.18,7321.18,7214.69,7321.18,15500],["2010-02-09",7321.18,7321.18,7121.51,7188.07,94000],["2010-02-10",7321.18,7321.18,7254.63,7281.25,20800],["2010-02-11",7254.63,7414.36,7188.07,7414.36,36600],["2010-02-12",7374.43,7520.85,7374.43,7454.29,20000],["2010-02-22",7520.85,7720.52,7480.92,7560.78,25700],["2010-02-23",7534.16,7574.1,7214.69,7560.78,50400],["2010-02-24",7454.29,7653.96,7454.29,7653.96,36000],["2010-02-25",7720.52,7720.52,7440.98,7454.29,18500],["2010-02-26",7321.18,7414.36,7321.18,7414.36,9300],["2010-03-01",7401.05,7520.85,7387.74,7507.54,36400],["2010-03-02",7454.29,7720.52,7454.29,7653.96,73700],["2010-03-03",7720.52,7986.74,7653.96,7853.63,97300],["2010-03-04",7920.19,8213.04,7813.7,7866.94,70200],["2010-03-05",7986.74,8119.86,7853.63,8093.23,59400],["2010-03-08",8319.53,8452.64,8066.61,8386.08,67800],["2010-03-09",8119.86,8359.46,8119.86,8119.86,56500],["2010-03-10",8119.86,8252.97,7960.12,8173.1,87200],["2010-03-11",8292.9,8386.08,8159.79,8213.04,90300],["2010-03-12",8519.19,8652.31,8386.08,8572.44,91500],["2010-03-15",8652.31,8851.97,8572.44,8705.55,231500],["2010-03-16",8585.75,8652.31,8093.23,8119.86,137600],["2010-03-17",8386.08,8452.64,7773.76,7986.74,72700],["2010-03-18",8252.97,8452.64,7773.76,8386.08,81600],["2010-03-19",8386.08,8519.19,8213.04,8386.08,63100],["2010-03-22",8252.97,8492.57,8252.97,8279.59,53200],["2010-03-23",8119.86,8319.53,7853.63,8306.21,72500],["2010-03-24",8492.57,8559.13,8146.48,8173.1,93600],["2010-03-25",7986.74,8239.66,7800.39,8053.3,62000],["2010-03-26",8372.77,8452.64,7920.19,7986.74,158000],["2010-03-29",7467.61,8173.1,7467.61,7986.74,26600],["2010-03-30",7986.74,8119.86,7906.88,7973.43,62600],["2010-03-31",7986.74,8079.92,7733.83,7853.63,59300],["2010-04-01",7986.74,8093.23,7800.39,8093.23,55200],["2010-04-02",8186.41,8239.66,8000.06,8186.41,91100],["2010-04-05",8505.88,8505.88,8186.41,8319.53,16000],["2010-04-06",8319.53,8492.57,8252.97,8319.53,62600],["2010-04-07",8359.46,8372.77,8119.86,8252.97,28500],["2010-04-08",8252.97,8519.19,8252.97,8386.08,72300],["2010-04-09",8452.64,8519.19,8359.46,8386.08,48600],["2010-04-12",8319.53,8519.19,8252.97,8386.08,78900],["2010-04-13",8252.97,8359.46,8119.86,8252.97,47300],["2010-04-14",8119.86,8213.04,8013.37,8053.3,34100],["2010-04-15",8386.08,8452.64,8133.17,8452.64,133000],["2010-04-16",8332.84,8905.22,8332.84,8718.86,315100],["2010-04-19",8652.31,9224.69,8652.31,9171.44,346900],["2010-04-20",9171.44,9211.38,8798.73,8998.4,123100],["2010-04-21",9051.64,9637.34,9051.64,9584.09,373300],["2010-04-22",9464.29,9850.32,9051.64,9184.76,255100],["2010-04-26",9251.31,9251.31,8998.4,9025.02,152800],["2010-04-27",9184.76,9251.31,9051.64,9051.64,153000],["2010-04-28",9184.76,9450.98,8918.53,9437.67,210500],["2010-04-29",9450.98,9703.89,9317.87,9411.05,189500],["2010-05-04",9450.98,9517.54,9118.2,9211.38,157400],["2010-05-05",9264.62,9264.62,8918.53,9038.33,170800],["2010-05-06",9038.33,9317.87,8945.15,9011.71,151100],["2010-05-07",8785.42,9317.87,8652.31,8971.78,218900],["2010-05-10",9048.45,9048.45,8527.48,8705.71,124300],["2010-05-11",9117.0,9171.84,8568.61,8650.87,109600],["2010-05-12",8774.26,8774.26,8102.48,8102.48,193200],["2010-05-13",8225.87,8486.35,7951.67,8225.87,83700],["2010-05-14",8294.42,8362.97,8239.58,8362.97,43900],["2010-05-17",8362.97,8500.06,8225.87,8239.58,57700],["2010-05-18",8225.87,8404.1,8225.87,8362.97,59600],["2010-05-19",8157.32,8308.13,7883.12,7883.12,133200],["2010-05-20",7883.12,8225.87,7554.09,8116.19,99400],["2010-05-21",7677.48,7746.03,7403.28,7403.28,179700],["2010-05-24",7608.93,7965.38,7266.18,7567.8,17200],["2010-05-25",7608.93,7677.48,7403.28,7471.83,27100],["2010-05-26",7814.57,7937.96,7471.83,7841.99,38100],["2010-05-27",7622.64,7814.57,7608.93,7814.57,25100],["2010-05-28",7828.28,8280.71,7828.28,8088.77,70500],["2010-05-31",8225.87,8280.71,7910.54,8020.22,3700],["2010-06-01",7746.03,7951.67,7691.19,7828.28,59100],["2010-06-02",7883.12,7924.25,7855.7,7855.7,20000],["2010-06-03",7951.67,8020.22,7883.12,7883.12,25300],["2010-06-04",7855.7,7896.83,7828.28,7828.28,71600],["2010-06-07",7663.77,7663.77,7403.28,7416.99,20300],["2010-06-08",7512.96,7677.48,7375.86,7512.96,35800],["2010-06-09",7800.86,7814.57,7526.67,7540.38,31100],["2010-06-10",7389.57,7746.03,7389.57,7622.64,16600],["2010-06-11",7951.67,7951.67,7746.03,7773.45,41300],["2010-06-14",7814.57,7937.96,7814.57,7937.96,33600],["2010-06-15",7951.67,8294.42,7937.96,8020.22,41200],["2010-06-16",8349.26,8349.26,8020.22,8061.35,29700],["2010-06-17",8061.35,8075.06,7814.57,7814.57,36300],["2010-06-18",7910.54,8047.64,7896.83,8047.64,19400],["2010-06-21",7979.09,8184.74,7951.67,7951.67,26000],["2010-06-22",7828.28,8020.22,7828.28,7951.67,8300],["2010-06-23",7883.12,7883.12,7814.57,7828.28,24800],["2010-06-24",8143.61,8143.61,7814.57,7855.7,29000],["2010-06-25",7814.57,7814.57,7540.38,7540.38,46800],["2010-06-28",7814.57,7951.67,7746.03,7951.67,48700],["2010-06-29",7910.54,8075.06,7759.74,8075.06,73700],["2010-06-30",7677.48,8458.93,7677.48,8458.93,150700],["2010-07-01",8088.77,8294.42,8020.22,8088.77,19300],["2010-07-02",8088.77,8088.77,7951.67,8020.22,21600],["2010-07-05",7951.67,8020.22,7951.67,7951.67,13700],["2010-07-06",7979.09,7979.09,7951.67,7979.09,33300],["2010-07-07",7951.67,7992.8,7951.67,7951.67,23000],["2010-07-08",8020.22,8020.22,7951.67,7965.38,25500],["2010-07-09",8088.77,8088.77,7828.28,7855.7,4200],["2010-07-12",7951.67,8088.77,7951.67,8033.93,22000],["2010-07-13",8061.35,8184.74,8047.64,8157.32,7100],["2010-07-14",8157.32,8157.32,8088.77,8088.77,7800],["2010-07-15",8102.48,8225.87,8088.77,8116.19,19800],["2010-07-16",8129.9,8212.16,8116.19,8116.19,41200],["2010-07-19",8129.9,8280.71,8116.19,8143.61,9300],["2010-07-20",8157.32,8157.32,8116.19,8157.32,16100],["2010-07-21",8116.19,8116.19,8088.77,8088.77,18900],["2010-07-22",8116.19,8171.03,8116.19,8143.61,42300],["2010-07-23",8102.48,8157.32,8088.77,8157.32,51000],["2010-07-26",8102.48,8102.48,8102.48,8102.48,0],["2010-07-27",8129.9,8198.45,8088.77,8088.77,114000],["2010-07-28",8088.77,8102.48,7951.67,8061.35,59000],["2010-07-29",8061.35,8061.35,7883.12,8020.22,35000],["2010-07-30",8020.22,8225.87,7951.67,8225.87,14700],["2010-08-02",8102.48,8102.48,8102.48,8102.48,0],["2010-08-03",7814.57,7814.57,7800.86,7800.86,2000],["2010-08-04",8143.61,8143.61,8116.19,8143.61,500],["2010-08-05",8157.32,8157.32,8157.32,8157.32,100],["2010-08-06",8116.19,8116.19,7677.48,7677.48,500],["2010-08-09",8157.32,8157.32,7526.67,7526.67,3300],["2010-08-10",7937.96,7937.96,7033.12,7033.12,22400],["2010-08-11",7334.73,7334.73,7060.54,7266.18,300],["2010-08-12",7197.63,7197.63,6731.5,6731.5,49600],["2010-08-13",6320.21,7101.67,6306.5,6991.99,6500],["2010-08-16",7252.47,7348.44,7252.47,7348.44,8400],["2010-08-17",7129.09,7129.09,7115.38,7115.38,4000],["2010-08-18",6868.6,6868.6,6854.89,6854.89,5000],["2010-08-19",6717.79,6868.6,6717.79,6854.89,4000],["2010-08-20",6375.05,6717.79,6320.21,6717.79,9300],["2010-08-23",6854.89,6854.89,6649.24,6649.24,10400],["2010-08-24",6580.69,6580.69,6306.5,6306.5,16200],["2010-08-25",6306.5,6306.5,6114.56,6169.4,36300],["2010-08-26",6032.3,6553.27,6032.3,6155.69,10800],["2010-08-27",6443.6,6512.15,6018.59,6032.3,1700],["2010-08-30",6731.5,6745.21,6731.5,6745.21,13300],["2010-08-31",6772.63,6854.89,6772.63,6772.63,2800],["2010-09-01",7197.63,7238.76,6991.99,6991.99,5500],["2010-09-06",7334.73,7608.93,7334.73,7403.28,5900],["2010-09-07",7129.09,7129.09,6991.99,6991.99,4500],["2010-09-08",6854.89,6854.89,6854.89,6854.89,5200],["2010-09-09",7252.47,7252.47,7252.47,7252.47,1200],["2010-09-10",6786.34,6786.34,6758.92,6786.34,5400],["2010-09-13",6443.6,6443.6,6443.6,6443.6,1600],["2010-09-14",6649.24,6649.24,6649.24,6649.24,100],["2010-09-15",6649.24,6649.24,6649.24,6649.24,0],["2010-09-16",6991.99,6991.99,6991.99,6991.99,100],["2010-09-17",7129.09,7334.73,7129.09,7334.73,2000],["2010-09-20",6991.99,7266.18,6991.99,7005.7,10000],["2010-09-21",6854.89,7129.09,6854.89,7129.09,9000],["2010-09-22",6854.89,6854.89,6854.89,6854.89,1000],["2010-09-23",6649.24,6854.89,6649.24,6854.89,3100],["2010-09-24",6991.99,6991.99,6991.99,6991.99,300],["2010-09-27",6991.99,7129.09,6991.99,7129.09,2100],["2010-09-28",7197.63,7266.18,7129.09,7129.09,4100],["2010-09-29",6772.63,6991.99,6772.63,6991.99,1600],["2010-09-30",7101.67,7389.57,7101.67,7389.57,10000],["2010-10-01",7293.6,7293.6,7293.6,7293.6,0],["2010-10-04",6854.89,6854.89,6786.34,6786.34,1100],["2010-10-05",6786.34,6786.34,6786.34,6786.34,0],["2010-10-06",6786.34,6786.34,6786.34,6786.34,0],["2010-10-07",6786.34,6786.34,6772.63,6772.63,3000],["2010-10-08",6854.89,6854.89,6854.89,6854.89,1000],["2010-10-11",6854.89,6854.89,6854.89,6854.89,500],["2010-10-12",6854.89,6854.89,6854.89,6854.89,0],["2010-10-13",6827.47,6827.47,6827.47,6827.47,500],["2010-10-14",6649.24,6854.89,6649.24,6854.89,3300],["2010-10-15",6758.92,6758.92,6758.92,6758.92,0],["2010-10-18",6854.89,6854.89,6854.89,6854.89,1500],["2010-10-19",6717.79,6717.79,6580.69,6580.69,7300],["2010-10-20",6375.05,6375.05,6375.05,6375.05,3000],["2010-10-21",6169.4,6169.4,6169.4,6169.4,3000],["2010-10-22",6100.85,6580.69,6100.85,6566.98,3500],["2010-10-25",6717.79,6717.79,6183.11,6566.98,3300],["2010-10-26",6649.24,6854.89,6649.24,6854.89,3900],["2010-10-27",6854.89,6991.99,6237.95,6991.99,9100],["2010-10-28",6443.6,6991.99,6443.6,6991.99,8800],["2010-10-29",6978.28,6991.99,6429.89,6854.89,5400],["2010-11-01",6841.18,6841.18,6841.18,6841.18,0],["2010-11-02",6402.47,6402.47,6388.76,6388.76,1100],["2010-11-03",6375.05,6786.34,6375.05,6717.79,25200],["2010-11-04",6717.79,6758.92,6717.79,6717.79,600],["2010-11-05",6923.44,6923.44,6923.44,6923.44,100],["2010-11-08",6964.57,6964.57,6964.57,6964.57,400],["2010-11-09",6964.57,6964.57,6964.57,6964.57,0],["2010-11-10",6964.57,6964.57,6964.57,6964.57,0],["2010-11-11",6964.57,6964.57,6964.57,6964.57,0],["2010-11-12",6484.73,6484.73,6484.73,6484.73,100],["2010-11-15",6032.3,6032.3,6032.3,6032.3,5300],["2010-11-16",5621.01,5621.01,5621.01,5621.01,4400],["2010-11-17",5237.14,5977.46,5237.14,5977.46,3600],["2010-11-18",5689.56,5689.56,5237.14,5237.14,2500],["2010-11-19",5812.95,5812.95,5607.3,5607.3,2500],["2010-11-22",5607.3,5607.3,5401.65,5401.65,1300],["2010-11-23",5785.53,5785.53,5237.14,5237.14,3000],["2010-11-24",5881.5,5881.5,5483.91,5483.91,1400],["2010-11-25",6004.88,6004.88,5415.36,5854.08,4200],["2010-11-26",6018.59,6018.59,6018.59,6018.59,2000],["2010-11-29",5895.21,5895.21,5895.21,5895.21,100],["2010-11-30",6155.69,6155.69,5895.21,5895.21,5000],["2010-12-01",6018.59,6018.59,5634.72,5895.21,15000],["2010-12-02",6155.69,6155.69,6155.69,6155.69,2500],["2010-12-03",6580.69,6580.69,6169.4,6416.18,7000],["2010-12-06",6690.37,6690.37,6032.3,6032.3,17100],["2010-12-07",5799.24,6032.3,5730.69,6032.3,12700],["2010-12-08",6100.85,6100.85,5387.94,5387.94,11100],["2010-12-09",5895.21,5895.21,5483.91,5895.21,10400],["2010-12-10",6196.82,6196.82,5758.11,6128.27,15300],["2010-12-13",6443.6,6498.44,6443.6,6484.73,10400],["2010-12-14",6580.69,6827.47,6059.72,6375.05,7600],["2010-12-15",6100.85,6114.56,6100.85,6100.85,2200],["2010-12-16",5895.21,5895.21,5689.56,5689.56,6100],["2010-12-17",5950.04,5950.04,5758.11,5758.11,6400],["2010-12-20",6059.72,6059.72,5621.01,5621.01,400],["2010-12-21",5730.69,5895.21,5730.69,5895.21,3000],["2010-12-22",5758.11,6100.85,5758.11,5758.11,2200],["2010-12-23",6169.4,6169.4,5689.56,5689.56,3500],["2010-12-24",5703.27,5895.21,5689.56,5895.21,6700],["2010-12-27",5703.27,5703.27,5703.27,5703.27,2200],["2010-12-28",5826.66,5881.5,5621.01,5854.08,15600],["2010-12-29",5840.37,6169.4,5730.69,6018.59,16200],["2010-12-30",6306.5,6375.05,6141.98,6141.98,16600],["2010-12-31",6279.08,6649.24,6279.08,6649.24,20100],["2011-01-04",6046.01,6114.56,6046.01,6046.01,2000],["2011-01-05",6087.14,6087.14,5758.11,5758.11,3700],["2011-01-06",5758.11,5771.82,5758.11,5771.82,1300],["2011-01-07",5758.11,5758.11,5758.11,5758.11,400],["2011-01-10",5758.11,5758.11,5758.11,5758.11,0],["2011-01-11",5429.07,5429.07,5360.52,5360.52,3500],["2011-01-12",5374.23,5374.23,5374.23,5374.23,700],["2011-01-13",5374.23,5483.91,5374.23,5483.91,1300],["2011-01-14",5730.69,5730.69,5730.69,5730.69,100],["2011-01-17",5758.11,5758.11,5758.11,5758.11,400],["2011-01-18",5758.11,5758.11,5758.11,5758.11,0],["2011-01-19",5483.91,5483.91,5374.23,5401.65,900],["2011-01-20",5429.07,5429.07,5415.36,5415.36,600],["2011-01-21",5415.36,5415.36,5415.36,5415.36,500],["2011-01-24",5374.23,5374.23,5072.62,5086.33,3900],["2011-01-25",5141.17,5141.17,5072.62,5072.62,1000],["2011-01-26",5086.33,5086.33,5086.33,5086.33,100],["2011-01-27",5086.33,5086.33,5086.33,5086.33,0],["2011-01-28",5141.17,5141.17,5141.17,5141.17,1000],["2011-02-08",5209.72,5209.72,5196.01,5196.01,5700],["2011-02-09",5538.75,5538.75,5538.75,5538.75,1100],["2011-02-10",5538.75,5538.75,5538.75,5538.75,0],["2011-02-11",5538.75,5538.75,5538.75,5538.75,0],["2011-02-14",5895.21,5895.21,5415.36,5483.91,1300],["2011-02-15",5401.65,5415.36,5401.65,5415.36,1200],["2011-02-16",5401.65,5401.65,5401.65,5401.65,0],["2011-02-17",5483.91,5483.91,5483.91,5483.91,300],["2011-02-18",5483.91,5483.91,5483.91,5483.91,0],["2011-02-21",5100.04,5141.17,5100.04,5100.04,1700],["2011-02-22",4798.42,5072.62,4798.42,5072.62,700],["2011-02-23",4866.97,4866.97,4866.97,4866.97,600],["2011-02-24",4866.97,4866.97,4866.97,4866.97,0],["2011-02-25",4866.97,4866.97,4798.42,4866.97,1600],["2011-02-28",4839.55,4839.55,4798.42,4839.55,6000],["2011-03-01",4798.42,4798.42,4798.42,4798.42,1100],["2011-03-02",4661.33,4661.33,4469.39,4469.39,2500],["2011-03-03",4483.1,4483.1,4483.1,4483.1,0],["2011-03-04",4483.1,4483.1,4483.1,4483.1,0],["2011-03-07",4784.71,4784.71,4784.71,4784.71,100],["2011-03-08",4784.71,4784.71,4784.71,4784.71,0],["2011-03-09",4455.68,4455.68,4455.68,4455.68,900],["2011-03-10",4387.13,4757.29,4387.13,4455.68,6600],["2011-03-11",4839.55,4839.55,4798.42,4839.55,9000],["2011-03-14",4798.42,4798.42,4798.42,4798.42,75900],["2011-03-15",4798.42,4798.42,4798.42,4798.42,0],["2011-03-16",4798.42,4798.42,4798.42,4798.42,0],["2011-03-17",4469.39,4469.39,4469.39,4469.39,13300],["2011-03-18",4387.13,4387.13,4181.48,4387.13,26100],["2011-03-21",4277.45,4346.0,4016.97,4250.03,27700],["2011-03-22",4236.32,4236.32,4236.32,4236.32,1200],["2011-03-23",4496.81,4496.81,4250.03,4250.03,11600],["2011-03-24",4496.81,4551.65,4496.81,4537.94,13400],["2011-03-25",4455.68,4455.68,4387.13,4428.26,3800],["2011-03-28",4633.91,4633.91,4387.13,4428.26,1600],["2011-03-29",4250.03,4359.71,4140.35,4181.48,500],["2011-03-30",4222.61,4263.74,4181.48,4263.74,2100],["2011-03-31",4236.32,4236.32,4236.32,4236.32,0],["2011-04-01",4044.39,4085.51,3975.84,4085.51,6300],["2011-04-04",4003.26,4003.26,3975.84,3975.84,4900],["2011-04-05",3975.84,3975.84,3893.58,3907.29,2100],["2011-04-06",4085.51,4085.51,4085.51,4085.51,500],["2011-04-07",4085.51,4085.51,3975.84,3975.84,200],["2011-04-08",3975.84,3975.84,3975.84,3975.84,700],["2011-04-13",3797.61,3852.45,3797.61,3838.74,3100],["2011-04-14",4099.22,4099.22,3975.84,3975.84,3500],["2011-04-15",3852.45,3921.0,3838.74,3838.74,11400],["2011-04-18",3907.29,3907.29,3770.19,3811.32,4100],["2011-04-19",3907.29,3907.29,3838.74,3907.29,4300],["2011-04-20",4099.22,4099.22,3893.58,3893.58,1100],["2011-04-21",3729.06,3729.06,3701.64,3701.64,2800],["2011-04-22",3825.03,3825.03,3825.03,3825.03,100],["2011-04-25",4044.39,4044.39,3619.38,4044.39,900],["2011-04-26",3811.32,3811.32,3811.32,3811.32,0],["2011-04-27",3564.54,3701.64,3550.83,3701.64,9100],["2011-04-28",3564.54,3578.25,3564.54,3564.54,3400],["2011-04-29",3564.54,3578.25,3564.54,3564.54,5100],["2011-05-04",3564.54,3564.54,3427.45,3427.45,16400],["2011-05-05",3386.32,3427.45,3358.9,3386.32,5200],["2011-05-06",3317.77,3345.19,3317.77,3345.19,300],["2011-05-09",3427.45,3454.86,3427.45,3454.86,4800],["2011-05-10",3509.7,3509.7,3468.57,3468.57,6500],["2011-05-11",3495.99,3495.99,3495.99,3495.99,1300],["2011-05-12",3495.99,3495.99,3495.99,3495.99,8100],["2011-05-13",3495.99,3495.99,3495.99,3495.99,0],["2011-05-16",3454.86,3454.86,3262.93,3262.93,4800],["2011-05-17",3290.35,3290.35,3112.12,3112.12,4800],["2011-05-18",3166.96,3166.96,3070.99,3070.99,3000],["2011-05-19",3002.44,3016.15,3002.44,3016.15,5400],["2011-05-20",3098.41,3125.83,3002.44,3016.15,6400],["2011-05-23",2961.31,2961.31,2879.05,2947.6,5200],["2011-05-24",2810.5,2810.5,2728.25,2728.25,9500],["2011-05-25",2632.28,2632.28,2604.86,2604.86,7700],["2011-05-26",2741.96,2796.8,2741.96,2796.8,2900],["2011-05-27",2920.18,2975.02,2892.76,2975.02,11400],["2011-05-30",2879.05,2879.05,2879.05,2879.05,100],["2011-05-31",2741.96,2741.96,2741.96,2741.96,500],["2011-06-01",2741.96,2741.96,2604.86,2741.96,3900],["2011-06-02",2824.21,2824.21,2824.21,2824.21,600],["2011-06-03",3016.15,3016.15,2947.6,2947.6,4500],["2011-06-06",3016.15,3016.15,3016.15,3016.15,4400],["2011-06-07",3084.7,3153.25,3016.15,3153.25,4200],["2011-06-08",3166.96,3166.96,3166.96,3166.96,100],["2011-06-09",3125.83,3166.96,3016.15,3166.96,31800],["2011-06-10",3290.35,3304.06,3276.64,3276.64,6000],["2011-06-13",3400.03,3427.45,3400.03,3427.45,6400],["2011-06-14",3427.45,3495.99,3427.45,3427.45,3100],["2011-06-15",3468.57,3468.57,3235.51,3235.51,3500],["2011-06-16",3290.35,3290.35,3290.35,3290.35,100],["2011-06-17",3153.25,3153.25,3125.83,3125.83,4000],["2011-06-20",2933.89,2933.89,2933.89,2933.89,800],["2011-06-21",3125.83,3125.83,3084.7,3125.83,3600],["2011-06-22",3029.86,3180.67,3016.15,3153.25,5100],["2011-06-23",3016.15,3029.86,3016.15,3029.86,3400],["2011-06-24",3043.57,3043.57,3016.15,3016.15,2400],["2011-06-27",3029.86,3029.86,3029.86,3029.86,0],["2011-06-28",3029.86,3029.86,3029.86,3029.86,0],["2011-06-29",3153.25,3235.51,2988.73,2988.73,3200],["2011-06-30",3386.32,3386.32,3386.32,3386.32,4000],["2011-07-01",3249.22,3249.22,3153.25,3153.25,4500],["2011-07-04",3153.25,3153.25,3016.15,3016.15,3900],["2011-07-05",3221.8,3221.8,3153.25,3153.25,200],["2011-07-06",3194.38,3194.38,3194.38,3194.38,0],["2011-07-07",3084.7,3098.41,3084.7,3084.7,3200],["2011-07-08",3016.15,3016.15,3002.44,3016.15,800],["2011-07-11",2879.05,2879.05,2851.63,2851.63,4300],["2011-07-12",2879.05,2879.05,2741.96,2741.96,800],["2011-07-13",2879.05,2879.05,2741.96,2879.05,6000],["2011-07-14",2837.92,2837.92,2837.92,2837.92,0],["2011-07-15",2865.34,2865.34,2810.5,2810.5,4600],["2011-07-18",2851.63,2851.63,2851.63,2851.63,200],["2011-07-19",2851.63,2851.63,2851.63,2851.63,4400],["2011-07-20",2851.63,2851.63,2851.63,2851.63,500],["2011-07-21",2879.05,2879.05,2879.05,2879.05,2200],["2011-07-22",2879.05,2906.47,2879.05,2906.47,36200],["2011-07-25",2892.76,2892.76,2892.76,2892.76,1400],["2011-07-26",2851.63,2851.63,2851.63,2851.63,1500],["2011-07-27",2851.63,2851.63,2851.63,2851.63,0],["2011-07-28",2851.63,2879.05,2810.5,2879.05,7400],["2011-07-29",2851.63,2879.05,2851.63,2879.05,5800],["2011-08-01",2920.18,2920.18,2879.05,2879.05,12400],["2011-08-02",2879.05,2879.05,2741.96,2810.5,12500],["2011-08-03",2783.09,2783.09,2783.09,2783.09,300],["2011-08-04",2851.63,2879.05,2851.63,2879.05,26300],["2011-08-05",2879.05,2879.05,2851.63,2865.34,9600],["2011-08-08",2879.05,2879.05,2865.34,2879.05,16600],["2011-08-09",2865.34,2865.34,2810.5,2824.21,3700],["2011-08-10",3028.94,3028.94,2837.92,2892.5,5900],["2011-08-11",2728.77,2865.21,2701.49,2701.49,600],["2011-08-12",2892.5,2892.5,2728.77,2728.77,1200],["2011-08-15",2783.35,2783.35,2783.35,2783.35,0],["2011-08-16",2837.92,2892.5,2837.92,2837.92,17600],["2011-08-17",2892.5,2892.5,2892.5,2892.5,36100],["2011-08-18",2892.5,2919.79,2865.21,2892.5,33000],["2011-08-19",2892.5,2892.5,2728.77,2728.77,7200],["2011-08-22",2892.5,3028.94,2892.5,3028.94,56100],["2011-08-23",2837.92,2974.36,2783.35,2783.35,21000],["2011-08-24",2783.35,2865.21,2728.77,2728.77,42100],["2011-08-25",2865.21,2865.21,2783.35,2837.92,7200],["2011-08-26",2810.64,2865.21,2810.64,2837.92,18100],["2011-08-29",2892.5,3028.94,2892.5,3028.94,35400],["2011-08-30",3138.09,3192.67,3138.09,3165.38,47200],["2011-08-31",3192.67,3192.67,3138.09,3138.09,12400],["2011-09-01",3329.1,3329.1,3056.23,3274.53,20900],["2011-09-05",3247.24,3383.68,3219.95,3219.95,33300],["2011-09-06",3165.38,3247.24,3138.09,3165.38,33500],["2011-09-07",3247.24,3383.68,3247.24,3383.68,52600],["2011-09-08",3383.68,3520.12,3301.82,3356.39,91900],["2011-09-09",3410.97,3492.83,3383.68,3438.25,32400],["2011-09-12",3520.12,3656.56,3520.12,3656.56,28500],["2011-09-13",3902.15,3902.15,3847.57,3902.15,45300],["2011-09-14",4175.02,4175.02,3847.57,3929.43,97100],["2011-09-15",3847.57,3902.15,3765.71,3820.28,58300],["2011-09-16",3874.86,3874.86,3547.41,3547.41,54200],["2011-09-19",3383.68,3629.27,3383.68,3629.27,15500],["2011-09-20",3547.41,3547.41,3356.39,3356.39,29800],["2011-09-21",3492.83,3492.83,3329.1,3410.97,14900],["2011-09-22",3383.68,3492.83,3301.82,3438.25,19900],["2011-09-23",3383.68,3438.25,3301.82,3438.25,9500],["2011-09-26",3356.39,3492.83,3329.1,3356.39,14900],["2011-09-27",3383.68,3383.68,3329.1,3383.68,19100],["2011-09-28",3410.97,3438.25,3383.68,3383.68,11200],["2011-09-29",3383.68,3410.97,3274.53,3329.1,12200],["2011-09-30",3301.82,3301.82,3301.82,3301.82,100],["2011-10-03",3274.53,3274.53,3274.53,3274.53,100],["2011-10-04",3274.53,3274.53,3110.8,3110.8,600],["2011-10-05",3192.67,3274.53,3192.67,3247.24,1300],["2011-10-06",3274.53,3329.1,3274.53,3301.82,6300],["2011-10-07",3247.24,3247.24,3110.8,3110.8,12000],["2011-10-10",3192.67,3274.53,3056.23,3274.53,12500],["2011-10-11",2919.79,3056.23,2919.79,3056.23,3200],["2011-10-12",2974.36,3028.94,2974.36,2974.36,10100],["2011-10-13",3110.8,3138.09,3001.65,3001.65,3000],["2011-10-14",3083.51,3083.51,3083.51,3083.51,1300],["2011-10-17",3001.65,3001.65,2974.36,2974.36,4200],["2011-10-18",2919.79,2919.79,2919.79,2919.79,1000],["2011-10-19",3028.94,3083.51,3028.94,3083.51,3000],["2011-10-20",3028.94,3028.94,3028.94,3028.94,1000],["2011-10-21",3056.23,3138.09,3001.65,3138.09,42200],["2011-10-24",3083.51,3083.51,3056.23,3083.51,1100],["2011-10-25",3247.24,3247.24,3247.24,3247.24,100],["2011-10-26",3192.67,3192.67,3028.94,3028.94,11600],["2011-10-27",3247.24,3247.24,2974.36,2974.36,30200],["2011-10-28",3056.23,3219.95,3028.94,3138.09,92300],["2011-10-31",3247.24,3247.24,3110.8,3110.8,17200],["2011-11-01",3138.09,3138.09,3001.65,3001.65,5300],["2011-11-02",3001.65,3001.65,2947.08,2974.36,9000],["2011-11-03",2865.21,2974.36,2865.21,2974.36,17400],["2011-11-04",2919.79,2919.79,2865.21,2919.79,5000],["2011-11-07",2783.35,2865.21,2783.35,2865.21,2300],["2011-11-08",2974.36,2974.36,2783.35,2783.35,5300],["2011-11-09",2756.06,2756.06,2756.06,2756.06,900],["2011-11-10",2783.35,2783.35,2674.2,2674.2,23900],["2011-11-11",2728.77,2728.77,2728.77,2728.77,5900],["2011-11-14",2728.77,2728.77,2728.77,2728.77,0],["2011-11-15",2646.91,2674.2,2592.33,2592.33,25400],["2011-11-16",2674.2,2728.77,2674.2,2728.77,2500],["2011-11-17",2728.77,2728.77,2728.77,2728.77,1900],["2011-11-18",2837.92,2837.92,2537.76,2701.49,7000],["2011-11-21",2483.18,2483.18,2483.18,2483.18,1000],["2011-11-22",2565.05,2565.05,2510.47,2510.47,3500],["2011-11-23",2674.2,2674.2,2674.2,2674.2,500],["2011-11-24",2674.2,2674.2,2674.2,2674.2,0],["2011-11-25",2537.76,2674.2,2537.76,2674.2,5900],["2011-11-28",2701.49,2701.49,2701.49,2701.49,100],["2011-11-29",2537.76,2728.77,2537.76,2728.77,1400],["2011-11-30",2674.2,2674.2,2674.2,2674.2,1000],["2011-12-01",2810.64,2837.92,2810.64,2837.92,1000],["2011-12-02",2674.2,2783.35,2674.2,2783.35,1500],["2011-12-05",2947.08,2947.08,2756.06,2756.06,1100],["2011-12-06",3001.65,3056.23,2728.77,3001.65,2400],["2011-12-07",2974.36,2974.36,2728.77,2728.77,1400],["2011-12-08",2919.79,2919.79,2728.77,2728.77,3100],["2011-12-09",2865.21,2865.21,2701.49,2701.49,2200],["2011-12-12",2865.21,2865.21,2865.21,2865.21,200],["2011-12-13",2865.21,2865.21,2865.21,2865.21,0],["2011-12-14",2783.35,2783.35,2728.77,2728.77,10200],["2011-12-15",2783.35,2783.35,2783.35,2783.35,0],["2011-12-16",2783.35,2974.36,2728.77,2728.77,1200],["2011-12-19",2728.77,2728.77,2728.77,2728.77,200],["2011-12-20",2783.35,2783.35,2701.49,2701.49,1200],["2011-12-21",2783.35,2783.35,2537.76,2592.33,2000],["2011-12-22",2728.77,2728.77,2510.47,2510.47,7400],["2011-12-23",2728.77,2728.77,2428.61,2455.9,8500],["2011-12-26",2701.49,2701.49,2455.9,2455.9,3800],["2011-12-27",2756.06,2783.35,2455.9,2483.18,7500],["2011-12-28",2592.33,2783.35,2455.9,2674.2,41300],["2011-12-29",2783.35,2810.64,2646.91,2646.91,15900],["2011-12-30",2565.05,2619.62,2565.05,2565.05,17900],["2012-01-03",2565.05,2565.05,2565.05,2565.05,0],["2012-01-04",2428.61,2428.61,2401.32,2401.32,22000],["2012-01-05",2428.61,2428.61,2264.88,2264.88,28300],["2012-01-06",2292.17,2292.17,2183.02,2183.02,25200],["2012-01-09",2237.59,2374.03,2237.59,2292.17,28100],["2012-01-10",2319.46,2401.32,2292.17,2401.32,23100],["2012-01-11",2401.32,2455.9,2374.03,2401.32,80300],["2012-01-12",2428.61,2428.61,2401.32,2401.32,43200],["2012-01-13",2483.18,2510.47,2455.9,2455.9,33200],["2012-01-16",2592.33,2619.62,2483.18,2483.18,27400],["2012-01-17",2537.76,2537.76,2483.18,2483.18,47600],["2012-01-18",2565.05,2565.05,2483.18,2510.47,11600],["2012-01-19",2592.33,2646.91,2592.33,2646.91,37800],["2012-01-20",2756.06,2756.06,2701.49,2756.06,33400],["2012-01-30",2756.06,2892.5,2756.06,2892.5,17100],["2012-01-31",2947.08,3028.94,2947.08,3001.65,45500],["2012-02-01",3001.65,3192.67,2892.5,3001.65,47900],["2012-02-02",3138.09,3192.67,3138.09,3165.38,13800],["2012-02-03",3192.67,3192.67,2947.08,2947.08,20500],["2012-02-06",2837.92,2837.92,2810.64,2810.64,8900],["2012-02-07",2756.06,2947.08,2728.77,2728.77,8600],["2012-02-08",2919.79,2919.79,2892.5,2919.79,16200],["2012-02-09",3001.65,3001.65,2810.64,2837.92,34600],["2012-02-10",2756.06,2810.64,2674.2,2674.2,110500],["2012-02-13",2619.62,2619.62,2537.76,2565.05,32700],["2012-02-14",2565.05,2646.91,2537.76,2537.76,120000],["2012-02-15",2565.05,2565.05,2510.47,2565.05,60400],["2012-02-16",2728.77,2728.77,2565.05,2728.77,63200],["2012-02-17",2810.64,2810.64,2728.77,2810.64,111600],["2012-02-20",2919.79,3001.65,2919.79,3001.65,46900],["2012-02-21",3165.38,3165.38,2974.36,3001.65,169500],["2012-02-22",3192.67,3219.95,3056.23,3219.95,84300],["2012-02-23",3138.09,3219.95,3001.65,3165.38,83300],["2012-02-24",3247.24,3301.82,3138.09,3165.38,80400],["2012-02-27",3165.38,3410.97,3165.38,3410.97,216000],["2012-02-28",3465.54,3465.54,3192.67,3247.24,125100],["2012-02-29",3192.67,3329.1,3192.67,3329.1,61500],["2012-03-01",3247.24,3301.82,3247.24,3274.53,32300],["2012-03-02",3274.53,3438.25,3274.53,3438.25,65600],["2012-03-05",3492.83,3547.41,3492.83,3547.41,87300],["2012-03-06",3793.0,3793.0,3356.39,3410.97,95600],["2012-03-07",3438.25,3438.25,3301.82,3383.68,60100],["2012-03-08",3329.1,3356.39,3192.67,3192.67,63700],["2012-03-09",3219.95,3410.97,3219.95,3410.97,51800],["2012-03-12",3356.39,3410.97,3219.95,3274.53,105800],["2012-03-13",3301.82,3438.25,3301.82,3410.97,39900],["2012-03-14",3329.1,3329.1,3219.95,3274.53,69200],["2012-03-15",3274.53,3438.25,3274.53,3438.25,18400],["2012-03-16",3574.69,3601.98,3410.97,3465.54,51100],["2012-03-19",3410.97,3438.25,3356.39,3356.39,36800],["2012-03-20",3410.97,3410.97,3356.39,3356.39,17000],["2012-03-21",3383.68,3520.12,3383.68,3410.97,62400],["2012-03-22",3410.97,3520.12,3410.97,3465.54,93700],["2012-03-23",3492.83,3683.84,3492.83,3629.27,155000],["2012-03-26",3683.84,3820.28,3574.69,3820.28,149000],["2012-03-27",3820.28,3929.43,3711.13,3711.13,97540],["2012-03-28",3656.56,3683.84,3574.69,3629.27,42200],["2012-03-29",3656.56,3683.84,3465.54,3465.54,49200],["2012-03-30",3492.83,3492.83,3356.39,3492.83,30637],["2012-04-03",3465.54,3629.27,3410.97,3629.27,43600],["2012-04-04",3520.12,3520.12,3383.68,3410.97,57000],["2012-04-05",3410.97,3656.56,3410.97,3601.98,34400],["2012-04-06",3656.56,3656.56,3520.12,3520.12,79300],["2012-04-09",3547.41,3629.27,3547.41,3547.41,29600],["2012-04-10",3574.69,3629.27,3547.41,3601.98,33400],["2012-04-11",3711.13,3793.0,3711.13,3793.0,143600],["2012-04-12",3984.01,4038.58,3929.43,3984.01,153100],["2012-04-13",4011.3,4011.3,3874.86,3929.43,82000],["2012-04-16",3929.43,4202.31,3929.43,4065.87,86600],["2012-04-17",4093.16,4256.89,3984.01,4120.45,161700],["2012-04-18",4147.74,4175.02,4065.87,4175.02,77600],["2012-04-19",4147.74,4311.46,3902.15,3984.01,84100],["2012-04-20",4038.58,4038.58,3956.72,3984.01,106600],["2012-04-23",3984.01,4093.16,3956.72,4093.16,42800],["2012-04-24",3984.01,4038.58,3984.01,4038.58,7300],["2012-04-25",4093.16,4175.02,4093.16,4175.02,33040],["2012-04-26",4093.16,4147.74,4038.58,4038.58,4600],["2012-04-27",3956.72,4120.45,3956.72,4093.16,42200],["2012-05-02",4175.02,4256.89,4147.74,4175.02,91600],["2012-05-03",4093.16,4229.6,4093.16,4120.45,88180],["2012-05-04",4093.16,4311.46,4093.16,4229.6,122200],["2012-05-07",4338.75,4502.48,4338.75,4502.48,94300],["2012-05-08",4502.48,4720.78,4420.61,4447.9,28580],["2012-05-09",4475.19,4475.19,4447.9,4447.9,50800],["2012-05-10",4638.92,4638.92,4366.04,4393.33,63700],["2012-05-11",4284.17,4366.04,4147.74,4175.02,32500],["2012-05-14",4120.45,4120.45,3902.15,3902.15,83900],["2012-05-15",3956.72,3956.72,3738.42,3765.71,40700],["2012-05-16",3820.28,3874.86,3683.84,3874.86,69800],["2012-05-17",3847.57,3984.01,3793.0,3793.0,48100],["2012-05-18",3793.0,3793.0,3601.98,3656.56,76500],["2012-05-21",3711.13,3874.86,3711.13,3874.86,19400],["2012-05-22",4038.58,4065.87,3820.28,3847.57,22300],["2012-05-23",3765.71,3765.71,3601.98,3601.98,43480],["2012-05-24",3629.27,3629.27,3492.83,3629.27,21900],["2012-05-25",3601.98,3847.57,3601.98,3847.57,44000],["2012-05-28",3874.86,3874.86,3765.71,3765.71,30300],["2012-05-29",3656.56,3711.13,3656.56,3711.13,10200],["2012-05-30",3793.0,3793.0,3711.13,3793.0,500],["2012-05-31",3601.98,3601.98,3492.83,3601.98,42900],["2012-06-01",3656.56,3683.84,3629.27,3629.27,17300],["2012-06-04",3547.41,3547.41,3438.25,3438.25,50900],["2012-06-05",3465.54,3629.27,3438.25,3465.54,36700],["2012-06-06",3520.12,3601.98,3465.54,3601.98,3900],["2012-06-07",3738.42,3793.0,3656.56,3793.0,11000],["2012-06-08",3683.84,3820.28,3683.84,3765.71,9100],["2012-06-11",3765.71,3820.28,3765.71,3820.28,8300],["2012-06-12",3683.84,3683.84,3656.56,3656.56,5100],["2012-06-13",3629.27,3629.27,3547.41,3629.27,26800],["2012-06-14",3629.27,3656.56,3574.69,3574.69,10400],["2012-06-15",3629.27,3629.27,3629.27,3629.27,11280],["2012-06-18",3738.42,3738.42,3656.56,3656.56,17300],["2012-06-19",3629.27,3629.27,3601.98,3629.27,2800],["2012-06-20",3574.69,3656.56,3574.69,3656.56,900],["2012-06-21",3601.98,3601.98,3601.98,3601.98,3100],["2012-06-22",3574.69,3574.69,3547.41,3547.41,10100],["2012-06-25",3492.83,3520.12,3410.97,3520.12,2800],["2012-06-26",3520.12,3520.12,3356.39,3438.25,23500],["2012-06-27",3438.25,3520.12,3410.97,3492.83,1300],["2012-06-28",3410.97,3492.83,3410.97,3492.83,6200],["2012-06-29",3410.97,3492.83,3410.97,3492.83,2100],["2012-07-02",3410.97,3410.97,3356.39,3356.39,8200],["2012-07-03",3356.39,3356.39,3274.53,3274.53,17700],["2012-07-04",3274.53,3274.53,3056.23,3056.23,49000],["2012-07-05",2947.08,3192.67,2947.08,3192.67,28500],["2012-07-06",3274.53,3274.53,3192.67,3247.24,21500],["2012-07-09",3138.09,3138.09,3028.94,3083.51,21400],["2012-07-10",3165.38,3165.38,3056.23,3056.23,280],["2012-07-11",3110.8,3165.38,3110.8,3110.8,11800],["2012-07-12",3138.09,3247.24,3138.09,3247.24,7900],["2012-07-13",3356.39,3410.97,3274.53,3329.1,11900],["2012-07-16",3410.97,3410.97,3165.38,3165.38,11600],["2012-07-17",3219.95,3383.68,3219.95,3356.39,1900],["2012-07-18",3356.39,3356.39,3192.67,3192.67,19300],["2012-07-19",3219.95,3410.97,3219.95,3410.97,39200],["2012-07-20",3465.54,3465.54,3274.53,3274.53,7100],["2012-07-23",3274.53,3274.53,3219.95,3219.95,4100],["2012-07-24",3192.67,3192.67,3056.23,3165.38,10100],["2012-07-25",3165.38,3192.67,3110.8,3192.67,6600],["2012-07-26",3056.23,3219.95,3056.23,3192.67,29000],["2012-07-27",3192.67,3274.53,3138.09,3274.53,6100],["2012-07-30",3083.51,3274.53,3083.51,3274.53,8900],["2012-07-31",3329.1,3329.1,3219.95,3219.95,139600],["2012-08-01",3138.09,3138.09,3110.8,3138.09,20020],["2012-08-02",3219.95,3247.24,3138.09,3138.09,52500],["2012-08-03",3165.38,3192.67,3138.09,3192.67,2300],["2012-08-06",3192.67,3301.82,3192.67,3247.24,11660],["2012-08-07",3219.95,3247.24,3165.38,3165.38,17300],["2012-08-08",3192.67,3219.95,3165.38,3219.95,47000],["2012-08-09",3301.82,3301.82,3247.24,3274.53,8300],["2012-08-10",3192.67,3192.67,3165.38,3165.38,2000],["2012-08-13",3165.38,3219.95,3165.38,3165.38,38900],["2012-08-14",3192.67,3219.95,3138.09,3219.95,13600],["2012-08-15",3138.09,3219.95,3138.09,3219.95,3000],["2012-08-16",3219.95,3219.95,3219.95,3219.95,664300],["2012-08-17",3329.1,3329.1,3274.53,3329.1,155200],["2012-08-20",3383.68,3383.68,3274.53,3329.1,21900],["2012-08-21",3274.53,3274.53,3110.8,3192.67,121100],["2012-08-22",3083.51,3110.8,2974.36,3001.65,133100],["2012-08-23",2865.21,2892.5,2810.64,2892.5,212900],["2012-08-24",2728.77,3001.65,2728.77,3001.65,35600],["2012-08-27",3110.8,3110.8,2810.64,2810.64,71500],["2012-08-28",2756.06,2974.36,2756.06,2974.36,26900],["2012-08-29",3001.65,3056.23,2865.21,3001.65,38600],["2012-08-30",2974.36,3028.94,2974.36,3001.65,15900],["2012-08-31",2974.36,2974.36,2974.36,2974.36,100],["2012-09-04",2974.36,3028.94,2974.36,3028.94,2200],["2012-09-05",3001.65,3001.65,2947.08,3001.65,2300],["2012-09-06",3001.65,3001.65,2892.5,2892.5,19000],["2012-09-07",2892.5,2919.79,2837.92,2919.79,42700],["2012-09-10",2810.64,2810.64,2783.35,2783.35,42600],["2012-09-11",2756.06,2783.35,2756.06,2756.06,4680],["2012-09-12",2810.64,2810.64,2783.35,2783.35,31500],["2012-09-13",2783.35,2865.21,2783.35,2865.21,20200],["2012-09-14",2974.36,2974.36,2837.92,2892.5,16400],["2012-09-17",2783.35,2974.36,2783.35,2974.36,600],["2012-09-18",2892.5,2892.5,2810.64,2810.64,16600],["2012-09-19",2783.35,2810.64,2783.35,2810.64,12900],["2012-09-20",2810.64,2810.64,2756.06,2810.64,18000],["2012-09-21",2810.64,2947.08,2810.64,2892.5,27200],["2012-09-24",2919.79,2919.79,2837.92,2837.92,50000],["2012-09-25",2837.92,2837.92,2810.64,2837.92,12400],["2012-09-26",2837.92,2865.21,2810.64,2837.92,12200],["2012-09-27",2837.92,2837.92,2810.64,2810.64,7100],["2012-09-28",2810.64,2837.92,2810.64,2837.92,68400],["2012-10-01",2865.21,2865.21,2837.92,2837.92,21400],["2012-10-02",2837.92,2837.92,2837.92,2837.92,9140],["2012-10-03",2837.92,2892.5,2837.92,2892.5,1300],["2012-10-04",2892.5,2892.5,2892.5,2892.5,6700],["2012-10-05",2892.5,2919.79,2892.5,2919.79,11100],["2012-10-08",2947.08,2947.08,2919.79,2947.08,2200],["2012-10-09",2947.08,2974.36,2947.08,2974.36,2100],["2012-10-10",2919.79,2947.08,2919.79,2919.79,1400],["2012-10-11",2947.08,2947.08,2919.79,2919.79,8700],["2012-10-12",2865.21,2919.79,2865.21,2892.5,10100],["2012-10-15",2919.79,2947.08,2892.5,2919.79,39100],["2012-10-16",2947.08,3001.65,2947.08,3001.65,2200],["2012-10-17",3001.65,3001.65,2947.08,2947.08,26600],["2012-10-18",2974.36,3083.51,2974.36,3083.51,55100],["2012-10-19",3028.94,3028.94,2947.08,2974.36,16040],["2012-10-22",2974.36,3001.65,2974.36,3001.65,30900],["2012-10-23",2974.36,3028.94,2947.08,3028.94,2600],["2012-10-24",2974.36,3001.65,2947.08,2974.36,18500],["2012-10-25",3165.38,3165.38,2892.5,3001.65,32200],["2012-10-26",2974.36,3001.65,2919.79,3001.65,7700],["2012-10-29",2947.08,3001.65,2837.92,3001.65,50700],["2012-10-30",3001.65,3001.65,3001.65,3001.65,0],["2012-10-31",2892.5,2947.08,2837.92,2919.79,25300],["2012-11-01",2892.5,2919.79,2892.5,2892.5,18080],["2012-11-02",2837.92,2837.92,2810.64,2810.64,28600],["2012-11-05",2892.5,2892.5,2810.64,2837.92,26400],["2012-11-06",2865.21,2919.79,2865.21,2919.79,13400],["2012-11-07",2919.79,3001.65,2919.79,2947.08,16300],["2012-11-08",2892.5,2947.08,2892.5,2947.08,37600],["2012-11-09",2919.79,3056.23,2919.79,3056.23,31600],["2012-11-12",3028.94,3083.51,3028.94,3083.51,24300],["2012-11-13",3083.51,3083.51,2974.36,2974.36,18600],["2012-11-14",3056.23,3056.23,3056.23,3056.23,27400],["2012-11-15",3056.23,3056.23,3056.23,3056.23,7700],["2012-11-16",3110.8,3110.8,3056.23,3056.23,2600],["2012-11-19",3056.23,3083.51,3056.23,3083.51,20200],["2012-11-20",3110.8,3110.8,3083.51,3083.51,13200],["2012-11-21",3083.51,3110.8,3056.23,3110.8,20100],["2012-11-22",3083.51,3138.09,3083.51,3138.09,3080],["2012-11-23",3165.38,3356.39,3165.38,3329.1,71800],["2012-11-26",3219.95,3329.1,3165.38,3219.95,31800],["2012-11-27",3274.53,3274.53,3274.53,3274.53,200],["2012-11-28",3383.68,3410.97,3301.82,3301.82,66000],["2012-11-29",3301.82,3329.1,3247.24,3247.24,68900],["2012-11-30",3274.53,3329.1,3247.24,3247.24,39200],["2012-12-03",3274.53,3274.53,3219.95,3274.53,28100],["2012-12-04",3274.53,3301.82,3247.24,3301.82,49300],["2012-12-05",3301.82,3301.82,3274.53,3274.53,74800],["2012-12-06",3274.53,3274.53,3192.67,3219.95,77100],["2012-12-07",3279.39,3311.54,3279.39,3279.39,13700],["2012-12-10",3311.54,3472.3,3311.54,3440.15,54000],["2012-12-11",3440.15,3472.3,3440.15,3440.15,33000],["2012-12-12",3440.15,3504.45,3440.15,3472.3,56700],["2012-12-13",3440.15,3504.45,3440.15,3504.45,57700],["2012-12-14",3504.45,3504.45,3440.15,3504.45,21900],["2012-12-17",3440.15,3472.3,3375.84,3472.3,13600],["2012-12-18",3472.3,3472.3,3472.3,3472.3,900],["2012-12-19",3472.3,3600.9,3472.3,3504.45,22200],["2012-12-20",3504.45,3536.6,3504.45,3536.6,4200],["2012-12-21",3536.6,3536.6,3504.45,3536.6,47800],["2012-12-24",3600.9,3600.9,3536.6,3600.9,4400],["2012-12-25",3568.75,3600.9,3536.6,3568.75,25500],["2012-12-26",3568.75,3600.9,3568.75,3600.9,23600],["2012-12-27",3600.9,3600.9,3568.75,3600.9,8900],["2012-12-28",3600.9,3633.05,3536.6,3600.9,16700],["2013-01-02",3600.9,3825.96,3600.9,3793.81,79100],["2013-01-03",3858.11,3858.11,3633.05,3633.05,86800],["2013-01-04",3793.81,3825.96,3761.65,3825.96,20500],["2013-01-07",3793.81,3858.11,3761.65,3761.65,10200],["2013-01-08",3729.5,3825.96,3665.2,3825.96,15600],["2013-01-09",3890.26,3890.26,3761.65,3858.11,65800],["2013-01-10",3793.81,3825.96,3729.5,3825.96,4400],["2013-01-11",3729.5,3825.96,3729.5,3825.96,13400],["2013-01-14",3793.81,3825.96,3793.81,3825.96,2200],["2013-01-15",3825.96,3890.26,3793.81,3858.11,77700],["2013-01-16",4018.86,4018.86,3890.26,3954.56,172920],["2013-01-17",4051.01,4308.22,3954.56,4051.01,167000],["2013-01-18",4018.86,4051.01,4018.86,4051.01,47300],["2013-01-21",4115.31,4115.31,4051.01,4051.01,167100],["2013-01-22",4115.31,4211.77,4051.01,4179.62,222100],["2013-01-23",4211.77,4211.77,3986.71,4115.31,57000],["2013-01-24",4147.47,4179.62,4051.01,4179.62,48400],["2013-01-25",4051.01,4179.62,4018.86,4179.62,41600],["2013-01-28",4051.01,4211.77,4051.01,4147.47,165100],["2013-01-29",4083.16,4179.62,4083.16,4179.62,59500],["2013-01-30",4147.47,4340.37,4147.47,4243.92,191900],["2013-01-31",4340.37,4340.37,4179.62,4243.92,35100],["2013-02-01",4051.01,4243.92,4018.86,4211.77,52000],["2013-02-04",4179.62,4211.77,4147.47,4147.47,58700],["2013-02-05",4115.31,4147.47,4115.31,4115.31,14000],["2013-02-06",4147.47,4211.77,4147.47,4179.62,50200],["2013-02-07",4340.37,4340.37,4179.62,4179.62,45500],["2013-02-08",4179.62,4243.92,4179.62,4243.92,82000],["2013-02-18",4276.07,4404.67,4243.92,4404.67,80900],["2013-02-19",4436.82,4436.82,4340.37,4340.37,91700],["2013-02-20",4340.37,4468.97,4340.37,4468.97,91800],["2013-02-21",4468.97,4726.18,4404.67,4404.67,439000],["2013-02-22",4629.73,4629.73,4372.52,4501.13,42480],["2013-02-25",4468.97,4501.13,4468.97,4501.13,63100],["2013-02-26",4758.33,4822.63,4243.92,4340.37,130100],["2013-02-27",4340.37,4340.37,4179.62,4308.22,140400],["2013-02-28",4340.37,4340.37,4179.62,4179.62,161500],["2013-03-01",4243.92,4340.37,4211.77,4340.37,128400],["2013-03-04",4340.37,4404.67,4179.62,4243.92,131300],["2013-03-05",4211.77,4211.77,3954.56,4147.47,148400],["2013-03-06",4083.16,4115.31,4018.86,4115.31,101800],["2013-03-07",4083.16,4147.47,4018.86,4147.47,39800],["2013-03-08",4179.62,4243.92,4147.47,4211.77,74300],["2013-03-11",4211.77,4276.07,4211.77,4276.07,30500],["2013-03-12",4243.92,4243.92,4179.62,4243.92,38300],["2013-03-13",4179.62,4243.92,4179.62,4179.62,139700],["2013-03-14",4211.77,4243.92,4179.62,4243.92,43700],["2013-03-15",4276.07,4308.22,4211.77,4308.22,71700],["2013-03-18",4276.07,4276.07,4243.92,4243.92,42100],["2013-03-19",4243.92,4276.07,4211.77,4276.07,11500],["2013-03-20",4243.92,4276.07,4211.77,4243.92,107700],["2013-03-21",4243.92,4308.22,4243.92,4308.22,71300],["2013-03-22",4308.22,4340.37,4211.77,4276.07,71000],["2013-03-25",4340.37,4404.67,4276.07,4404.67,89600],["2013-03-26",4436.82,4661.88,4372.52,4501.13,156600],["2013-03-27",4468.97,4501.13,4436.82,4436.82,47400],["2013-03-28",4404.67,4404.67,4308.22,4372.52,56100],["2013-03-29",4276.07,4468.97,4243.92,4468.97,107500],["2013-04-01",4276.07,4468.97,4211.77,4468.97,63800],["2013-04-02",4468.97,4501.13,4340.37,4372.52,96400],["2013-04-03",4404.67,4436.82,4308.22,4308.22,65300],["2013-04-04",4340.37,4404.67,4276.07,4372.52,75000],["2013-04-05",4404.67,4404.67,4308.22,4308.22,50000],["2013-04-08",4404.67,4404.67,4308.22,4340.37,85200],["2013-04-09",4372.52,4372.52,4308.22,4372.52,46000],["2013-04-10",4276.07,4340.37,4179.62,4179.62,78460],["2013-04-11",4243.92,4340.37,4211.77,4340.37,86260],["2013-04-12",4372.52,4372.52,4276.07,4340.37,27900],["2013-04-15",4276.07,4276.07,4115.31,4179.62,61200],["2013-04-16",4147.47,4308.22,4115.31,4308.22,69700],["2013-04-17",4340.37,4372.52,4243.92,4276.07,43400],["2013-04-18",4243.92,4243.92,4211.77,4211.77,6700],["2013-04-22",4276.07,4308.22,4211.77,4308.22,70900],["2013-04-23",4243.92,4308.22,4211.77,4308.22,5300],["2013-04-24",4211.77,4276.07,4179.62,4243.92,14400],["2013-04-25",4276.07,4276.07,4211.77,4211.77,21100],["2013-04-26",4211.77,4211.77,4179.62,4211.77,34100],["2013-05-02",4211.77,4211.77,4179.62,4211.77,26300],["2013-05-03",4211.77,4308.22,4211.77,4308.22,64500],["2013-05-06",4372.52,4372.52,4308.22,4340.37,36100],["2013-05-07",4340.37,4340.37,4243.92,4276.07,38680],["2013-05-08",4243.92,4276.07,4115.31,4147.47,115600],["2013-05-09",4147.47,4211.77,4083.16,4179.62,39000],["2013-05-10",4147.47,4179.62,4147.47,4147.47,20560],["2013-05-13",4115.31,4179.62,4083.16,4179.62,53420],["2013-05-14",4147.47,4179.62,4147.47,4147.47,44600],["2013-05-15",4179.62,4308.22,4179.62,4308.22,41400],["2013-05-16",4211.77,4276.07,4179.62,4276.07,3900],["2013-05-17",4179.62,4179.62,4179.62,4179.62,13800],["2013-05-20",4179.62,4179.62,4147.47,4179.62,24800],["2013-05-21",4243.92,4243.92,4147.47,4179.62,44500],["2013-05-22",4243.92,4276.07,4211.77,4243.92,40900],["2013-05-23",4276.07,4276.07,4243.92,4243.92,56800],["2013-05-24",4276.07,4276.07,4211.77,4276.07,27800],["2013-05-27",4243.92,4308.22,4211.77,4308.22,52400],["2013-05-28",4308.22,4372.52,4308.22,4372.52,37500],["2013-05-29",4726.18,4726.18,4340.37,4372.52,97900],["2013-05-30",4340.37,4468.97,4340.37,4436.82,22900],["2013-05-31",4468.97,4565.43,4468.97,4501.13,131600],["2013-06-03",4501.13,4501.13,4436.82,4501.13,57520],["2013-06-04",4501.13,4533.28,4372.52,4372.52,67200],["2013-06-05",4436.82,4468.97,4372.52,4404.67,90040],["2013-06-06",4372.52,4436.82,4372.52,4404.67,57280],["2013-06-07",4372.52,4436.82,4372.52,4436.82,77380],["2013-06-10",4436.82,4468.97,4404.67,4404.67,110100],["2013-06-11",4404.67,4468.97,4404.67,4404.67,32700],["2013-06-12",4372.52,4501.13,4372.52,4468.97,44400],["2013-06-13",4468.97,4854.79,4468.97,4694.03,272280],["2013-06-14",4726.18,4919.09,4694.03,4758.33,253000],["2013-06-17",4822.63,4822.63,4501.13,4694.03,81600],["2013-06-18",4629.73,4629.73,4468.97,4597.58,47000],["2013-06-19",4565.43,4565.43,4468.97,4468.97,49800],["2013-06-20",4501.13,4533.28,4436.82,4501.13,67800],["2013-06-21",4501.13,4533.28,4468.97,4533.28,70300],["2013-06-24",4533.28,4533.28,4436.82,4468.97,75800],["2013-06-25",4501.13,4501.13,4276.07,4340.37,98500],["2013-06-26",4372.52,4404.67,4308.22,4404.67,18800],["2013-06-27",4340.37,4468.97,4340.37,4404.67,11400],["2013-06-28",4436.82,4436.82,4340.37,4404.67,35000],["2013-07-01",4372.52,4372.52,4308.22,4372.52,6000],["2013-07-02",4404.67,4404.67,4372.52,4372.52,23300],["2013-07-03",4340.37,4372.52,4340.37,4372.52,32100],["2013-07-04",4436.82,4501.13,4404.67,4404.67,25300],["2013-07-05",4468.97,4468.97,4372.52,4404.67,8300],["2013-07-08",4372.52,4404.67,4308.22,4404.67,19400],["2013-07-09",4404.67,4404.67,4372.52,4404.67,14800],["2013-07-10",4404.67,4468.97,4372.52,4404.67,17000],["2013-07-11",4404.67,4436.82,4404.67,4436.82,22700],["2013-07-12",4501.13,4501.13,4436.82,4501.13,65200],["2013-07-15",4501.13,4533.28,4468.97,4533.28,51100],["2013-07-16",4565.43,4629.73,4533.28,4629.73,42100],["2013-07-17",4629.73,4661.88,4597.58,4597.58,39800],["2013-07-18",4661.88,4854.79,4597.58,4822.63,129900],["2013-07-19",4822.63,4854.79,4758.33,4758.33,26900],["2013-07-22",4694.03,4694.03,4629.73,4629.73,25980],["2013-07-23",4629.73,4758.33,4629.73,4726.18,53500],["2013-07-24",4597.58,4629.73,4533.28,4597.58,71100],["2013-07-25",4565.43,4629.73,4533.28,4597.58,40800],["2013-07-26",4565.43,4629.73,4468.97,4629.73,23100],["2013-07-29",4629.73,4629.73,4501.13,4501.13,32300],["2013-07-30",4597.58,4597.58,4597.58,4597.58,1100],["2013-07-31",4501.13,4597.58,4501.13,4597.58,700],["2013-08-01",4565.43,4629.73,4565.43,4597.58,4300],["2013-08-02",4597.58,4597.58,4533.28,4533.28,18500],["2013-08-05",4661.88,4661.88,4533.28,4597.58,25600],["2013-08-06",4533.28,4597.58,4533.28,4597.58,15000],["2013-08-07",4597.58,4597.58,4533.28,4597.58,14500],["2013-08-08",4597.58,4597.58,4501.13,4533.28,51600],["2013-08-09",4629.73,4629.73,4565.43,4597.58,24620],["2013-08-12",4822.63,4822.63,4533.28,4565.43,12900],["2013-08-13",4533.28,4565.43,4533.28,4533.28,11400],["2013-08-14",4533.28,4629.73,4501.13,4629.73,54800],["2013-08-15",4565.43,4694.03,4565.43,4661.88,22800],["2013-08-16",4661.88,4694.03,4629.73,4661.88,41060],["2013-08-19",4565.43,4694.03,4565.43,4694.03,2040],["2013-08-20",4726.18,5047.69,4694.03,4854.79,176100],["2013-08-21",4854.79,4886.94,4758.33,4886.94,61770],["2013-08-22",4886.94,4919.09,4790.48,4822.63,50000],["2013-08-23",4790.48,4822.63,4726.18,4790.48,42260],["2013-08-26",4790.48,4790.48,4694.03,4790.48,57500],["2013-08-27",4983.39,4983.39,4822.63,4919.09,150000],["2013-08-28",4919.09,4919.09,4790.48,4822.63,134200],["2013-08-29",4822.63,4886.94,4822.63,4854.79,52800],["2013-08-30",4886.94,4886.94,4822.63,4854.79,22000],["2013-09-03",4854.79,4854.79,4822.63,4822.63,117300],["2013-09-04",4790.48,4854.79,4790.48,4822.63,35000],["2013-09-05",4790.48,4951.24,4758.33,4919.09,53200],["2013-09-06",5028.4,5028.4,4882.65,4882.65,44200],["2013-09-09",4736.9,4773.34,4664.02,4773.34,10600],["2013-09-10",4736.9,4736.9,4700.46,4700.46,33000],["2013-09-11",4627.59,4700.46,4627.59,4700.46,15160],["2013-09-12",4664.02,4664.02,4518.27,4554.71,56200],["2013-09-13",4481.83,4700.46,4481.83,4627.59,17100],["2013-09-16",4664.02,4664.02,4591.15,4664.02,18300],["2013-09-17",4554.71,4591.15,4554.71,4554.71,32580],["2013-09-18",4554.71,4554.71,4518.27,4554.71,14200],["2013-09-19",4554.71,4700.46,4554.71,4700.46,18300],["2013-09-20",4736.9,4773.34,4700.46,4736.9,44800],["2013-09-23",4736.9,4846.21,4736.9,4809.77,13700],["2013-09-24",4809.77,4809.77,4736.9,4773.34,16540],["2013-09-25",4736.9,4846.21,4736.9,4846.21,38300],["2013-09-26",4846.21,4846.21,4736.9,4809.77,50420],["2013-09-27",4773.34,4846.21,4736.9,4809.77,37100],["2013-09-30",4809.77,5137.71,4809.77,5137.71,183200],["2013-10-01",5283.46,5465.65,5283.46,5392.78,284780],["2013-10-02",5319.9,5429.21,5283.46,5392.78,56900],["2013-10-03",5319.9,5392.78,5210.59,5392.78,105200],["2013-10-04",5392.78,5684.28,5392.78,5538.53,147800],["2013-10-07",5538.53,5574.97,5502.09,5538.53,159100],["2013-10-08",5502.09,5502.09,5429.21,5429.21,87300],["2013-10-09",5392.78,5465.65,5356.34,5429.21,58900],["2013-10-10",5429.21,5611.4,5429.21,5465.65,167600],["2013-10-11",5465.65,5538.53,5465.65,5538.53,117000],["2013-10-14",5465.65,6012.22,5465.65,5830.03,171100],["2013-10-15",5830.03,6413.03,5793.59,6194.41,225600],["2013-10-16",6230.84,6230.84,6012.22,6157.97,111400],["2013-10-17",6121.53,6230.84,6012.22,6121.53,276600],["2013-10-18",6012.22,6413.03,6012.22,6194.41,265220],["2013-10-21",6303.72,6813.85,6230.84,6340.16,276300],["2013-10-22",6340.16,6340.16,6121.53,6230.84,178550],["2013-10-23",6194.41,6194.41,6121.53,6157.97,133010],["2013-10-24",6267.28,6376.59,6157.97,6267.28,155900],["2013-10-25",6157.97,6230.84,6157.97,6230.84,34000],["2013-10-28",6194.41,6194.41,6085.09,6085.09,28800],["2013-10-29",6157.97,6157.97,5902.9,6085.09,66300],["2013-10-30",6012.22,6121.53,6012.22,6048.66,56900],["2013-10-31",6048.66,6085.09,5975.78,6048.66,21200],["2013-11-01",6085.09,6230.84,6085.09,6194.41,130100],["2013-11-04",6303.72,6413.03,6194.41,6303.72,323130],["2013-11-05",6340.16,6340.16,6194.41,6267.28,106600],["2013-11-06",6267.28,6558.78,6230.84,6413.03,682380],["2013-11-07",6413.03,6704.53,6413.03,6595.22,505600],["2013-11-08",6595.22,6595.22,6558.78,6595.22,178800],["2013-11-11",6558.78,6631.66,6485.91,6631.66,508490],["2013-11-12",6631.66,6923.16,6558.78,6558.78,338400],["2013-11-13",6558.78,6740.97,6558.78,6631.66,208400],["2013-11-14",6668.1,6668.1,6485.91,6558.78,328810],["2013-11-15",6558.78,6595.22,6413.03,6558.78,181860],["2013-11-18",6485.91,6558.78,6449.47,6449.47,393800],["2013-11-19",6449.47,6449.47,6340.16,6376.59,350820],["2013-11-20",6376.59,6449.47,6303.72,6413.03,326820],["2013-11-21",6449.47,6522.35,6376.59,6376.59,401900],["2013-11-22",6376.59,6485.91,6340.16,6449.47,381700],["2013-11-25",6485.91,6485.91,6267.28,6303.72,205400],["2013-11-26",6230.84,6267.28,6121.53,6157.97,369300],["2013-11-27",6157.97,6376.59,6121.53,6267.28,257300],["2013-11-28",6267.28,6267.28,6194.41,6194.41,140200],["2013-11-29",6157.97,6194.41,6085.09,6194.41,210160],["2013-12-02",6121.53,6230.84,6121.53,6230.84,146400],["2013-12-03",6230.84,6303.72,6230.84,6303.72,137100],["2013-12-04",6267.28,6413.03,6267.28,6413.03,148800],["2013-12-05",6340.16,6413.03,6303.72,6340.16,231100],["2013-12-06",6340.16,6413.03,6340.16,6413.03,213260],["2013-12-09",6376.59,6740.97,6376.59,6668.1,535500],["2013-12-10",6740.97,6777.41,6558.78,6631.66,193500],["2013-12-11",6923.16,6959.6,6777.41,6886.72,1349290],["2013-12-12",6923.16,6923.16,6777.41,6777.41,199900],["2013-12-13",6777.41,6850.28,6740.97,6850.28,259700],["2013-12-16",6886.72,7068.91,6850.28,7032.47,698800],["2013-12-17",7141.79,7323.97,7032.47,7178.22,472420],["2013-12-18",7287.54,7287.54,7141.79,7141.79,224000],["2013-12-19",7141.79,7178.22,7032.47,7068.91,427460],["2013-12-20",7068.91,7178.22,7032.47,7032.47,499540],["2013-12-23",7105.35,7105.35,7032.47,7068.91,413300],["2013-12-24",7105.35,7141.79,6996.04,7032.47,345500],["2013-12-25",6996.04,7068.91,6996.04,6996.04,378700],["2013-12-26",7032.47,7287.54,7032.47,7178.22,744770],["2013-12-27",7793.5,7844.77,7280.77,7434.59,401330],["2013-12-30",7434.59,7434.59,6973.13,6973.13,226200],["2013-12-31",6973.13,7126.95,6921.86,7126.95,139000],["2014-01-02",7126.95,7178.22,7024.4,7126.95,117610],["2014-01-03",7075.68,7075.68,7024.4,7024.4,59530],["2014-01-06",7126.95,7229.5,7075.68,7126.95,231600],["2014-01-07",7178.22,7178.22,7075.68,7178.22,195100],["2014-01-08",7178.22,7178.22,7075.68,7126.95,285300],["2014-01-09",7126.95,7332.04,7075.68,7280.77,219900],["2014-01-10",7332.04,7947.32,7332.04,7690.95,451769],["2014-01-13",7742.23,8203.68,7690.95,8101.14,398711],["2014-01-14",7947.32,8203.68,7947.32,7947.32,194700],["2014-01-15",8049.86,8306.23,7947.32,8101.14,332060],["2014-01-16",7998.59,8203.68,7947.32,8049.86,197200],["2014-01-17",8101.14,8101.14,7896.05,7896.05,421500],["2014-01-20",7844.77,7896.05,7793.5,7896.05,218500],["2014-01-21",7742.23,7896.05,7742.23,7896.05,115800],["2014-01-22",7844.77,7896.05,7537.13,7896.05,180200],["2014-01-23",7844.77,7896.05,7793.5,7896.05,38200],["2014-01-24",7896.05,8203.68,7793.5,8152.41,144400],["2014-01-27",8203.68,8203.68,8049.86,8152.41,114500],["2014-02-06",8049.86,8152.41,7947.32,8152.41,139700],["2014-02-07",8152.41,8613.87,8101.14,8460.05,483900],["2014-02-10",8511.32,8818.96,8511.32,8818.96,389500],["2014-02-11",8870.23,8972.78,8562.6,8613.87,367700],["2014-02-12",8716.41,8767.69,8203.68,8665.14,325700],["2014-02-13",8613.87,8665.14,8460.05,8665.14,313400],["2014-02-14",8665.14,8716.41,8511.32,8562.6,258740],["2014-02-17",8511.32,9126.6,8511.32,8972.78,720330],["2014-02-18",9075.33,9075.33,8818.96,8972.78,339980],["2014-02-19",8921.51,9229.14,8818.96,9229.14,391700],["2014-02-20",9229.14,9229.14,8665.14,8767.69,838800],["2014-02-21",8665.14,8767.69,8562.6,8613.87,429230],["2014-02-24",8613.87,8972.78,8613.87,8972.78,270042],["2014-02-25",8870.23,8972.78,8818.96,8972.78,177642],["2014-02-26",8921.51,8972.78,8767.69,8818.96,194620],["2014-02-27",8818.96,8921.51,8665.14,8665.14,412720],["2014-02-28",8665.14,8767.69,8562.6,8716.41,204602],["2014-03-03",8716.41,8716.41,8357.5,8408.78,389080],["2014-03-04",8408.78,8408.78,8254.96,8408.78,167650],["2014-03-05",8511.32,8613.87,8408.78,8511.32,80115],["2014-03-06",8511.32,8613.87,8460.05,8613.87,95618],["2014-03-07",8665.14,8716.41,8613.87,8716.41,129500],["2014-03-10",8716.41,8767.69,8613.87,8767.69,145411],["2014-03-11",8818.96,8972.78,8665.14,8921.51,427865],["2014-03-12",8972.78,9024.05,8818.96,8921.51,379500],["2014-03-13",8716.41,8972.78,8716.41,8921.51,178720],["2014-03-14",8818.96,8921.51,8767.69,8870.23,252640],["2014-03-17",8870.23,8921.51,8716.41,8818.96,252302],["2014-03-18",8870.23,8870.23,8716.41,8818.96,342010],["2014-03-19",8767.69,8921.51,8716.41,8921.51,234370],["2014-03-20",8972.78,9434.24,8972.78,9126.6,676220],["2014-03-21",9126.6,9229.14,9075.33,9177.87,264690],["2014-03-24",8357.5,9331.69,8306.23,9229.14,482900],["2014-03-25",9434.24,9434.24,8972.78,8972.78,354416],["2014-03-26",9024.05,9126.6,8203.68,8716.41,455630],["2014-03-27",8716.41,8818.96,8562.6,8767.69,225340],["2014-03-28",8767.69,8870.23,8665.14,8767.69,229806],["2014-03-31",8767.69,8767.69,8613.87,8767.69,100700],["2014-04-01",8665.14,8716.41,8511.32,8562.6,106350],["2014-04-02",8562.6,8562.6,7947.32,8460.05,111200],["2014-04-03",8511.32,8665.14,8460.05,8665.14,118700],["2014-04-04",8665.14,8818.96,8613.87,8665.14,122880],["2014-04-07",8665.14,8716.41,8613.87,8665.14,111340],["2014-04-08",8665.14,8767.69,8665.14,8665.14,153000],["2014-04-10",8665.14,8818.96,8665.14,8767.69,116500],["2014-04-11",8716.41,8818.96,8665.14,8818.96,80220],["2014-04-14",8818.96,9229.14,8818.96,8972.78,493302],["2014-04-15",9024.05,9024.05,8613.87,8613.87,155654],["2014-04-16",8562.6,8613.87,8408.78,8613.87,123700],["2014-04-17",8511.32,8665.14,8460.05,8665.14,155579],["2014-04-18",8408.78,8613.87,8203.68,8306.23,84700],["2014-04-21",8049.86,8254.96,7998.59,7998.59,151672],["2014-04-22",7998.59,8254.96,7947.32,8254.96,50700],["2014-04-23",8203.68,8254.96,8049.86,8101.14,44650],["2014-04-24",8203.68,8460.05,8101.14,8152.41,20200],["2014-04-25",8152.41,8254.96,8101.14,8152.41,135100],["2014-04-28",8152.41,8254.96,8101.14,8152.41,71610],["2014-04-29",8152.41,8152.41,7998.59,8152.41,18700],["2014-05-05",8152.41,8152.41,7742.23,7844.77,57110],["2014-05-06",7588.41,7639.68,7332.04,7485.86,142900],["2014-05-07",7690.95,7690.95,7434.59,7537.13,42300],["2014-05-08",7485.86,7485.86,6819.31,6819.31,405900],["2014-05-09",6614.22,7126.95,6614.22,7024.4,90126],["2014-05-12",7075.68,7075.68,6357.86,6357.86,186550],["2014-05-13",6152.76,6614.22,6152.76,6511.67,183540],["2014-05-14",6511.67,6973.13,6511.67,6973.13,134400],["2014-05-15",6921.86,7178.22,6665.49,6973.13,108826],["2014-05-16",6870.59,7075.68,6819.31,7075.68,49600],["2014-05-19",6921.86,7075.68,6819.31,7024.4,104300],["2014-05-20",7075.68,7229.5,6973.13,7229.5,106652],["2014-05-21",7126.95,7844.77,7126.95,7742.23,145709],["2014-05-22",7229.5,7690.95,7229.5,7537.13,110730],["2014-05-23",7485.86,7485.86,7332.04,7434.59,39004],["2014-05-26",7280.77,7434.59,7229.5,7229.5,47200],["2014-05-27",7332.04,7485.86,7229.5,7434.59,40340],["2014-05-28",7485.86,7588.41,7383.32,7537.13,65000],["2014-05-29",7537.13,7537.13,7383.32,7485.86,32770],["2014-05-30",7383.32,7485.86,7332.04,7485.86,31300],["2014-06-02",7332.04,7383.32,7178.22,7383.32,49600],["2014-06-03",7229.5,7383.32,7229.5,7383.32,35700],["2014-06-04",7178.22,7332.04,7075.68,7280.77,54900],["2014-06-05",7024.4,7332.04,7024.4,7280.77,26600],["2014-06-06",7332.04,7332.04,7178.22,7332.04,42810],["2014-06-09",7383.32,7434.59,7332.04,7434.59,37442],["2014-06-10",7229.5,7434.59,7229.5,7383.32,20100],["2014-06-11",7383.32,7434.59,7383.32,7434.59,44800],["2014-06-12",7383.32,7434.59,7332.04,7383.32,17700],["2014-06-13",7383.32,7639.68,7383.32,7537.13,265120],["2014-06-16",7588.41,7690.95,7537.13,7588.41,38500],["2014-06-17",7537.13,7690.95,7537.13,7690.95,82100],["2014-06-18",7742.23,7844.77,7588.41,7690.95,82700],["2014-06-19",7537.13,7690.95,7383.32,7690.95,61168],["2014-06-20",7639.68,7690.95,7485.86,7690.95,19300],["2014-06-23",7537.13,7639.68,7537.13,7639.68,17300],["2014-06-24",7485.86,7588.41,7485.86,7588.41,21400],["2014-06-25",7588.41,7690.95,7588.41,7639.68,35870],["2014-06-26",7588.41,7639.68,7588.41,7639.68,131500],["2014-06-27",7690.95,7690.95,7588.41,7588.41,24800],["2014-06-30",7588.41,7639.68,7588.41,7588.41,21300],["2014-07-01",7639.68,7639.68,7588.41,7588.41,23100],["2014-07-02",7588.41,7690.95,7588.41,7639.68,39900],["2014-07-03",7639.68,7742.23,7639.68,7690.95,111120],["2014-07-04",7690.95,7998.59,7690.95,7947.32,255000],["2014-07-07",7947.32,7947.32,7844.77,7947.32,90000],["2014-07-08",7947.32,7947.32,7742.23,7947.32,20547],["2014-07-09",7896.05,7896.05,7793.5,7844.77,26708],["2014-07-10",7793.5,7844.77,7588.41,7639.68,99400],["2014-07-11",7639.68,7690.95,7588.41,7690.95,72734],["2014-07-14",7690.95,7690.95,7690.95,7690.95,31600],["2014-07-15",7793.5,7793.5,7742.23,7742.23,51047],["2014-07-16",7896.05,7896.05,7742.23,7793.5,91008],["2014-07-17",7793.5,7793.5,7690.95,7742.23,98613],["2014-07-18",7690.95,7793.5,7588.41,7742.23,30316],["2014-07-21",7793.5,7793.5,7639.68,7742.23,52520],["2014-07-22",7639.68,7690.95,7588.41,7690.95,37260],["2014-07-23",7742.23,7742.23,7588.41,7588.41,27700],["2014-07-24",7588.41,7639.68,7588.41,7639.68,63320],["2014-07-25",7588.41,7639.68,7588.41,7639.68,25010],["2014-07-28",7485.86,7537.13,7383.32,7537.13,24100],["2014-07-29",7383.32,7537.13,7383.32,7537.13,94200],["2014-07-30",7485.86,7485.86,7383.32,7434.59,57200],["2014-07-31",7383.32,7485.86,7383.32,7485.86,32450],["2014-08-01",7434.59,7434.59,7383.32,7383.32,57300],["2014-08-04",7896.05,7896.05,7434.59,7537.13,44800],["2014-08-05",7537.13,7537.13,7434.59,7537.13,62000],["2014-08-06",7639.68,7639.68,7485.86,7537.13,89800],["2014-08-07",7537.13,7588.41,7485.86,7588.41,34600],["2014-08-08",7588.41,7588.41,7537.13,7588.41,6200],["2014-08-11",7588.41,7588.41,7434.59,7588.41,28900],["2014-08-12",8203.68,8203.68,7485.86,7588.41,22500],["2014-08-13",7588.41,7588.41,7434.59,7588.41,43500],["2014-08-14",7588.41,7588.41,7485.86,7588.41,29700],["2014-08-15",7537.13,7588.41,7485.86,7485.86,58800],["2014-08-18",7588.41,7690.95,7485.86,7690.95,164800],["2014-08-19",7690.95,8049.86,7690.95,7947.32,396600],["2014-08-20",7896.05,7896.05,7844.77,7896.05,98300],["2014-08-21",7896.05,7896.05,7793.5,7844.77,105400],["2014-08-22",7793.5,7844.77,7742.23,7742.23,78100],["2014-08-25",7844.77,7896.05,7742.23,7742.23,68910],["2014-08-26",7793.5,8203.68,7742.23,8203.68,210020],["2014-08-27",8203.68,8306.23,7896.05,7998.59,153300],["2014-08-28",7998.59,7998.59,7844.77,7998.59,258986],["2014-08-29",7998.59,7998.59,7896.05,7998.59,131000],["2014-09-03",8101.14,8203.68,7998.59,8049.86,157355],["2014-09-04",7998.59,8049.86,7947.32,8049.86,70150],["2014-09-05",7998.59,8152.41,7998.59,8049.86,80800],["2014-09-08",8049.86,8152.41,8049.86,8101.14,111530],["2014-09-09",7998.59,8101.14,7844.77,7896.05,293970],["2014-09-10",7793.5,7947.32,7742.23,7947.32,146646],["2014-09-11",7947.32,8101.14,7947.32,8101.14,139704],["2014-09-12",8049.86,8203.68,8049.86,8203.68,95400],["2014-09-15",8203.68,8306.23,8101.14,8254.96,111811],["2014-09-16",8101.14,8203.68,8049.86,8203.68,68780],["2014-09-17",8101.14,8357.5,8101.14,8357.5,293400],["2014-09-18",8613.87,8972.78,8613.87,8613.87,414550],["2014-09-19",8665.14,8767.69,8665.14,8767.69,154300],["2014-09-22",8767.69,8870.23,8665.14,8716.41,200810],["2014-09-23",8665.14,8665.14,8408.78,8408.78,113770],["2014-09-24",8613.87,8613.87,8306.23,8460.05,40920],["2014-09-25",8613.87,8613.87,8254.96,8562.6,116474],["2014-09-26",8562.6,8613.87,8408.78,8562.6,143016],["2014-09-29",8562.6,8562.6,8408.78,8562.6,45450],["2014-09-30",8408.78,8562.6,8306.23,8511.32,138000],["2014-10-01",8562.6,8767.69,8562.6,8613.87,161536],["2014-10-02",8767.69,8767.69,8613.87,8665.14,79800],["2014-10-03",8716.41,8818.96,8613.87,8818.96,145800],["2014-10-06",8870.23,8870.23,8665.14,8767.69,44241],["2014-10-07",8716.41,9024.05,8665.14,9024.05,362320],["2014-10-08",9075.33,9177.87,8972.78,9126.6,260800],["2014-10-09",9126.6,9177.87,8972.78,9075.33,21214],["2014-10-10",9024.05,9024.05,8767.69,8972.78,114598],["2014-10-13",9844.42,9844.42,8870.23,9075.33,72100],["2014-10-14",9075.33,9075.33,8716.41,8716.41,59700],["2014-10-15",8613.87,8716.41,8511.32,8716.41,49800],["2014-10-16",8562.6,8562.6,8511.32,8511.32,122300],["2014-10-17",8511.32,8613.87,8408.78,8613.87,59500],["2014-10-20",9177.87,9177.87,8613.87,8613.87,7400],["2014-10-21",8511.32,8665.14,8511.32,8613.87,14800],["2014-10-22",8665.14,8818.96,8665.14,8716.41,7950],["2014-10-23",8613.87,8716.41,8460.05,8716.41,12400],["2014-10-24",8460.05,8665.14,8408.78,8665.14,18300],["2014-10-27",8613.87,8613.87,8254.96,8254.96,27800],["2014-10-28",8203.68,8511.32,8203.68,8511.32,43711],["2014-10-29",8562.6,8562.6,8460.05,8562.6,146313],["2014-10-30",8562.6,8562.6,8203.68,8511.32,56910],["2014-10-31",8203.68,8511.32,8203.68,8511.32,37200],["2014-11-03",8254.96,8562.6,8254.96,8562.6,29240],["2014-11-04",8562.6,8562.6,8408.78,8511.32,70710],["2014-11-05",8460.05,8460.05,8306.23,8460.05,28900],["2014-11-06",8460.05,8460.05,8408.78,8460.05,50500],["2014-11-07",8460.05,8460.05,8408.78,8460.05,32100],["2014-11-10",8460.05,8613.87,8460.05,8613.87,64850],["2014-11-11",8613.87,8613.87,8357.5,8613.87,15398],["2014-11-12",8460.05,8613.87,8460.05,8613.87,24770],["2014-11-13",8613.87,8716.41,8562.6,8716.41,52050],["2014-11-14",8511.32,8613.87,8408.78,8613.87,101100],["2014-11-17",8511.32,8716.41,8511.32,8716.41,66800],["2014-11-18",8665.14,8716.41,8511.32,8665.14,51721],["2014-11-19",8511.32,8562.6,8408.78,8562.6,15600],["2014-11-20",8511.32,8613.87,8460.05,8613.87,36000],["2014-11-21",8511.32,8613.87,8460.05,8613.87,21500],["2014-11-24",8460.05,8460.05,8460.05,8460.05,1200],["2014-11-25",8460.05,8511.32,8460.05,8511.32,162900],["2014-11-26",8460.05,8460.05,8357.5,8408.78,5309],["2014-11-27",8408.78,8408.78,8306.23,8306.23,19200],["2014-11-28",8306.23,8511.32,8306.23,8408.78,147100],["2014-12-01",8408.78,8408.78,8306.23,8408.78,15020],["2014-12-02",8357.5,8408.78,8306.23,8408.78,11100],["2014-12-03",8357.5,8460.05,8306.23,8460.05,18320],["2014-12-04",8357.5,8460.05,8357.5,8460.05,30500],["2014-12-05",8408.78,8408.78,8357.5,8357.5,21262],["2014-12-08",8306.23,8460.05,8306.23,8460.05,25178],["2014-12-09",8254.96,8357.5,8101.14,8357.5,35100],["2014-12-10",8357.5,8408.78,8357.5,8408.78,4200],["2014-12-11",8101.14,8408.78,8101.14,8254.96,9730],["2014-12-12",8254.96,8357.5,8254.96,8357.5,5500],["2014-12-15",8357.5,8460.05,8357.5,8460.05,103300],["2014-12-16",8511.32,8511.32,8203.68,8203.68,99502],["2014-12-17",8203.68,8203.68,7690.95,7690.95,25400],["2014-12-18",7844.77,8049.86,7844.77,8049.86,53400],["2014-12-19",7690.95,7896.05,7690.95,7793.5,138800],["2014-12-22",7690.95,7896.05,7690.95,7896.05,72600],["2014-12-23",7896.05,7896.05,7896.05,7896.05,600],["2014-12-24",7896.05,7947.32,7844.77,7947.32,19726],["2014-12-25",7998.59,7998.59,7896.05,7947.32,9500],["2014-12-26",7896.05,7896.05,7844.77,7844.77,33800],["2014-12-29",7793.5,7844.77,7690.95,7844.77,49400],["2014-12-30",7844.77,7844.77,7690.95,7844.77,32900],["2014-12-31",8049.86,8049.86,7896.05,8049.86,9500],["2015-01-05",8049.86,8049.86,8049.86,8049.86,1068],["2015-01-06",7793.5,7947.32,7793.5,7947.32,9840],["2015-01-07",7998.59,8049.86,7998.59,7998.59,28808],["2015-01-08",7896.05,7998.59,7896.05,7998.59,15600],["2015-01-09",7947.32,8101.14,7947.32,8101.14,15770],["2015-01-12",7998.59,8152.41,7998.59,8049.86,16100],["2015-01-13",7998.59,7998.59,7947.32,7998.59,2500],["2015-01-14",7896.05,7947.32,7896.05,7947.32,7400],["2015-01-15",7947.32,8049.86,7947.32,8049.86,12300],["2015-01-16",8049.86,8049.86,7947.32,7998.59,5600],["2015-01-19",7998.59,8049.86,7896.05,7947.32,7900],["2015-01-20",7947.32,7947.32,7844.77,7947.32,7900],["2015-01-21",7947.32,7998.59,7896.05,7947.32,12230],["2015-01-22",7998.59,7998.59,7896.05,7998.59,48950],["2015-01-23",7998.59,8049.86,7947.32,8049.86,90100],["2015-01-26",8101.14,8203.68,8049.86,8152.41,58700],["2015-01-27",8152.41,8254.96,8101.14,8203.68,156820],["2015-01-28",8203.68,8254.96,8152.41,8254.96,33600],["2015-01-29",8203.68,8357.5,8049.86,8357.5,30252],["2015-01-30",8049.86,8203.68,7947.32,8203.68,23600],["2015-02-02",8101.14,8101.14,7690.95,8049.86,11234],["2015-02-03",7998.59,8101.14,7793.5,8101.14,39366],["2015-02-04",7793.5,7896.05,7639.68,7896.05,108008],["2015-02-05",7690.95,7844.77,7639.68,7639.68,45900],["2015-02-06",7896.05,7896.05,7639.68,7639.68,149600],["2015-02-09",7896.05,7896.05,7639.68,7690.95,40444],["2015-02-10",7844.77,7844.77,7690.95,7742.23,35500],["2015-02-11",7844.77,7844.77,7742.23,7793.5,8550],["2015-02-12",7896.05,7896.05,7742.23,7896.05,43140],["2015-02-13",7793.5,7896.05,7742.23,7896.05,11300],["2015-02-24",8101.14,8101.14,8101.14,8101.14,226],["2015-02-25",8049.86,8049.86,7690.95,7742.23,178924],["2015-02-26",7793.5,7844.77,7793.5,7793.5,44733],["2015-02-27",7844.77,7844.77,7742.23,7742.23,59600],["2015-03-02",7742.23,7896.05,7690.95,7896.05,173200],["2015-03-03",7947.32,8049.86,7947.32,8049.86,134144],["2015-03-04",8049.86,8101.14,7947.32,7998.59,72660],["2015-03-05",7998.59,7998.59,7896.05,7896.05,35000],["2015-03-06",7896.05,8049.86,7896.05,8049.86,80600],["2015-03-09",8049.86,8049.86,7844.77,7844.77,16400],["2015-03-10",7896.05,7896.05,7793.5,7844.77,56450],["2015-03-11",7844.77,7844.77,7742.23,7793.5,70924],["2015-03-12",7844.77,7844.77,7742.23,7793.5,54900],["2015-03-13",7793.5,7793.5,7742.23,7793.5,73000],["2015-03-16",7793.5,7793.5,7690.95,7742.23,25300],["2015-03-17",7690.95,7742.23,7690.95,7690.95,75296],["2015-03-18",7690.95,7947.32,7690.95,7947.32,31800],["2015-03-19",7742.23,7742.23,7639.68,7742.23,62100],["2015-03-20",7690.95,7844.77,7690.95,7844.77,20600],["2015-03-23",7793.5,7793.5,7639.68,7742.23,25500],["2015-03-24",7690.95,7690.95,7588.41,7690.95,28700],["2015-03-25",7690.95,7690.95,7588.41,7588.41,37400],["2015-03-26",7537.13,7639.68,7537.13,7588.41,20000],["2015-03-27",7588.41,7639.68,7537.13,7588.41,10100],["2015-03-30",7588.41,7690.95,7537.13,7588.41,29700],["2015-03-31",7588.41,7639.68,7588.41,7639.68,11550],["2015-04-01",7588.41,7639.68,7485.86,7639.68,16900],["2015-04-02",7588.41,7690.95,7588.41,7690.95,19300],["2015-04-03",7639.68,7639.68,7588.41,7639.68,5600],["2015-04-06",7588.41,7793.5,7588.41,7742.23,35950],["2015-04-07",7639.68,7844.77,7639.68,7844.77,13200],["2015-04-08",7844.77,7844.77,7690.95,7844.77,38800],["2015-04-09",7690.95,7896.05,7690.95,7896.05,79596],["2015-04-10",7793.5,7896.05,7742.23,7896.05,98900],["2015-04-13",7844.77,7844.77,7742.23,7844.77,33900],["2015-04-14",7742.23,7793.5,7639.68,7690.95,28400],["2015-04-15",7639.68,7793.5,7588.41,7793.5,19000],["2015-04-16",7793.5,7793.5,7690.95,7793.5,30400],["2015-04-17",7690.95,7793.5,7690.95,7793.5,22510],["2015-04-20",7639.68,7690.95,7588.41,7588.41,23200],["2015-04-21",7588.41,7690.95,7588.41,7588.41,25600],["2015-04-22",7690.95,7690.95,7639.68,7639.68,10168],["2015-04-23",7588.41,7690.95,7588.41,7690.95,23600],["2015-04-24",7639.68,7639.68,7639.68,7639.68,26000],["2015-04-27",7639.68,7639.68,7537.13,7537.13,23550],["2015-05-04",7178.22,7434.59,7178.22,7332.04,14748],["2015-05-05",7178.22,7383.32,7126.95,7332.04,165810],["2015-05-06",7485.86,7485.86,7383.32,7383.32,42168],["2015-05-07",7332.04,7588.41,7332.04,7588.41,65080],["2015-05-08",7588.41,7588.41,7537.13,7537.13,52600],["2015-05-11",7588.41,7588.41,7537.13,7537.13,27020],["2015-05-12",7485.86,7537.13,7485.86,7537.13,5500],["2015-05-13",7434.59,7537.13,7434.59,7537.13,3700],["2015-05-14",7485.86,7537.13,7485.86,7537.13,11100],["2015-05-15",7434.59,7434.59,7383.32,7383.32,5600],["2015-05-18",7178.22,7229.5,7178.22,7178.22,21700],["2015-05-19",7178.22,7280.77,7178.22,7280.77,81200],["2015-05-20",7280.77,7485.86,7280.77,7434.59,53100],["2015-05-21",7434.59,7434.59,7434.59,7434.59,20500],["2015-05-22",7434.59,7434.59,7332.04,7434.59,23600],["2015-05-25",7434.59,7485.86,7383.32,7485.86,35200],["2015-05-26",7485.86,7537.13,7383.32,7537.13,59100],["2015-05-27",7485.86,7485.86,7383.32,7383.32,25200],["2015-05-28",7383.32,7434.59,7332.04,7383.32,56258],["2015-05-29",7332.04,7383.32,7332.04,7383.32,1300],["2015-06-01",7280.77,7383.32,7280.77,7383.32,3600],["2015-06-02",7332.04,7383.32,7280.77,7383.32,21000],["2015-06-03",7332.04,7537.13,7229.5,7537.13,72341],["2015-06-04",7332.04,7434.59,7280.77,7434.59,10100],["2015-06-05",7434.59,7485.86,7383.32,7485.86,22300],["2015-06-08",7485.86,7485.86,7383.32,7485.86,12500],["2015-06-09",7434.59,7434.59,7383.32,7434.59,8900],["2015-06-10",7280.77,7383.32,7280.77,7383.32,58000],["2015-06-11",7383.32,7434.59,7383.32,7383.32,44032],["2015-06-12",7383.32,7434.59,7383.32,7434.59,17784],["2015-06-15",7434.59,7434.59,7332.04,7434.59,24700],["2015-06-16",7434.59,7434.59,7383.32,7434.59,60400],["2015-06-17",7383.32,7383.32,7332.04,7383.32,44400],["2015-06-18",7332.04,7434.59,7332.04,7434.59,6660],["2015-06-19",7332.04,7434.59,7332.04,7434.59,47200],["2015-06-22",7332.04,7383.32,7332.04,7383.32,12000],["2015-06-23",7434.59,7434.59,7383.32,7434.59,38100],["2015-06-24",7434.59,7434.59,7434.59,7434.59,0],["2015-06-25",7383.32,7383.32,7332.04,7383.32,29800],["2015-06-26",7280.77,7383.32,7280.77,7280.77,37134],["2015-06-29",7280.77,7434.59,7280.77,7434.59,8900],["2015-06-30",7332.04,7332.04,7280.77,7280.77,500],["2015-07-01",7280.77,7280.77,7229.5,7280.77,25700],["2015-07-02",7280.77,7332.04,7280.77,7332.04,36078],["2015-07-03",7332.04,7332.04,7229.5,7332.04,44320],["2015-07-06",7332.04,7332.04,7229.5,7332.04,44180],["2015-07-07",7332.04,7332.04,7280.77,7280.77,49610],["2015-07-08",7332.04,7332.04,7229.5,7280.77,34600],["2015-07-09",7280.77,7332.04,7229.5,7332.04,16200],["2015-07-10",7332.04,7485.86,7332.04,7383.32,82642],["2015-07-13",7434.59,7434.59,7280.77,7434.59,44200],["2015-07-14",7434.59,7434.59,7383.32,7383.32,3320],["2015-07-15",7280.77,7383.32,7280.77,7383.32,4388],["2015-07-16",7280.77,7383.32,7280.77,7332.04,32600],["2015-07-17",7280.77,7280.77,7280.77,7280.77,6308],["2015-07-20",7332.04,7332.04,7229.5,7332.04,15830],["2015-07-21",7229.5,7229.5,7178.22,7229.5,112300],["2015-07-22",7178.22,7229.5,7126.95,7178.22,121600],["2015-07-23",7126.95,7178.22,7126.95,7178.22,113800],["2015-07-24",7178.22,7178.22,7126.95,7178.22,41300],["2015-07-27",7178.22,7178.22,7075.68,7126.95,73852],["2015-07-28",7178.22,7178.22,7075.68,7178.22,329059],["2015-07-29",7126.95,7126.95,7075.68,7126.95,71534],["2015-07-30",7126.95,7126.95,7126.95,7126.95,48],["2015-07-31",7075.68,7126.95,7075.68,7126.95,45024],["2015-08-03",7075.68,7075.68,6973.13,7075.68,10500],["2015-08-04",7075.68,7126.95,7075.68,7126.95,21500],["2015-08-05",7178.22,7178.22,7075.68,7178.22,41300],["2015-08-06",7178.22,7280.77,7178.22,7280.77,80500],["2015-08-07",7229.5,7280.77,7178.22,7280.77,16952],["2015-08-10",7280.77,7280.77,7229.5,7280.77,46624],["2015-08-11",7229.5,7280.77,7229.5,7229.5,16708],["2015-08-12",7126.95,7229.5,7126.95,7229.5,5800],["2015-08-13",7178.22,7178.22,7126.95,7126.95,14080],["2015-08-14",7126.95,7126.95,7075.68,7126.95,37634],["2015-08-17",7075.68,7126.95,7075.68,7126.95,85300],["2015-08-18",7126.95,7126.95,7075.68,7126.95,59300],["2015-08-19",7126.95,7126.95,7075.68,7126.95,3000],["2015-08-20",7075.68,7178.22,7075.68,7126.95,39000],["2015-08-21",7024.4,7075.68,6973.13,7024.4,52600],["2015-08-24",6768.04,6768.04,6665.49,6665.49,75000],["2015-08-25",6665.49,6768.04,6614.22,6768.04,53100],["2015-08-26",6768.04,7332.04,6768.04,7332.04,41200],["2015-08-27",6665.49,7126.95,6665.49,7126.95,36400],["2015-08-28",6870.59,7024.4,6870.59,7024.4,10500],["2015-08-31",6921.86,7024.4,6768.04,7024.4,29700],["2015-09-01",6819.31,6870.59,6819.31,6870.59,19000],["2015-09-03",6870.59,6870.59,6870.59,6870.59,2000],["2015-09-04",6870.59,6870.59,6819.31,6870.59,24300],["2015-09-07",6870.59,6870.59,6870.59,6870.59,8000],["2015-09-08",6870.59,6870.59,6819.31,6870.59,26700],["2015-09-09",6870.59,6870.59,6870.59,6870.59,58600],["2015-09-10",6819.31,6870.59,6819.31,6819.31,200900],["2015-09-11",6819.31,6819.31,6768.04,6819.31,31300],["2015-09-14",6768.04,6819.31,6716.77,6819.31,66800],["2015-09-15",6716.77,6870.59,6716.77,6870.59,16900],["2015-09-16",6921.86,6921.86,6921.86,6921.86,48600],["2015-09-17",6921.86,7280.77,6921.86,7229.5,78800],["2015-09-18",7126.95,7178.22,7075.68,7178.22,24500],["2015-09-21",7229.5,7280.77,7178.22,7229.5,59300],["2015-09-22",7332.04,7332.04,7126.95,7332.04,55660],["2015-09-23",7332.04,7332.04,7280.77,7332.04,74400],["2015-09-24",7332.04,7332.04,7280.77,7332.04,56700],["2015-09-25",7280.77,7332.04,7229.5,7280.77,83900],["2015-09-28",7332.04,7332.04,7178.22,7229.5,94600],["2015-09-29",7178.22,7229.5,7126.95,7229.5,86300],["2015-09-30",7459.0,7745.89,7229.5,7401.63,25050],["2015-10-01",7401.63,7401.63,7401.63,7401.63,0],["2015-10-02",7344.25,7344.25,7229.5,7286.87,3200],["2015-10-05",7459.0,7459.0,7229.5,7286.87,30080],["2015-10-06",7286.87,7344.25,7229.5,7344.25,27600],["2015-10-07",6999.99,7286.87,6999.99,7286.87,27060],["2015-10-08",7114.74,7286.87,7114.74,7286.87,21700],["2015-10-09",7172.12,7229.5,7172.12,7229.5,50400],["2015-10-12",7229.5,7229.5,7172.12,7229.5,12100],["2015-10-13",7172.12,7229.5,7172.12,7229.5,19000],["2015-10-14",6999.99,7172.12,6999.99,7172.12,6800],["2015-10-15",7172.12,7229.5,7114.74,7229.5,26188],["2015-10-16",7229.5,7229.5,7114.74,7114.74,35180],["2015-10-19",7229.5,7229.5,7229.5,7229.5,5200],["2015-10-20",7172.12,7172.12,7172.12,7172.12,540],["2015-10-21",7172.12,7172.12,7114.74,7172.12,15000],["2015-10-22",7172.12,7172.12,7114.74,7172.12,1700],["2015-10-23",7172.12,7172.12,7057.37,7114.74,36300],["2015-10-26",6999.99,7114.74,6999.99,7114.74,8500],["2015-10-27",6999.99,6999.99,6942.61,6999.99,47100],["2015-10-28",7057.37,7057.37,6999.99,7057.37,90900],["2015-10-29",7057.37,7057.37,6999.99,7057.37,5200],["2015-10-30",7057.37,7114.74,7057.37,7114.74,59200],["2015-11-02",6999.99,7172.12,6999.99,7114.74,49600],["2015-11-03",7114.74,7229.5,7114.74,7229.5,55200],["2015-11-04",7229.5,7229.5,7229.5,7229.5,40200],["2015-11-05",7229.5,7344.25,7229.5,7344.25,38600],["2015-11-06",7344.25,7344.25,7344.25,7344.25,0],["2015-11-09",7286.87,7286.87,7286.87,7286.87,800],["2015-11-10",7286.87,7286.87,7286.87,7286.87,0],["2015-11-11",7286.87,7286.87,7286.87,7286.87,88],["2015-11-12",7114.74,7114.74,7114.74,7114.74,900],["2015-11-13",6942.61,7114.74,6942.61,7114.74,6700],["2015-11-16",6999.99,6999.99,6999.99,6999.99,4700],["2015-11-17",6999.99,7057.37,6999.99,7057.37,5300],["2015-11-18",6885.23,6942.61,6827.86,6827.86,48800],["2015-11-19",6885.23,6885.23,6827.86,6885.23,29700],["2015-11-20",6885.23,6885.23,6827.86,6885.23,52902],["2015-11-23",6885.23,6885.23,6827.86,6885.23,124700],["2015-11-24",6885.23,6885.23,6827.86,6827.86,13200],["2015-11-25",6827.86,6827.86,6770.48,6827.86,41000],["2015-11-26",6827.86,6885.23,6827.86,6827.86,43686],["2015-11-27",6770.48,6885.23,6770.48,6885.23,3302],["2015-11-30",6885.23,6885.23,6885.23,6885.23,1400],["2015-12-01",6713.1,6827.86,6713.1,6827.86,7200],["2015-12-02",6827.86,6827.86,6827.86,6827.86,10500],["2015-12-03",6655.73,6770.48,6655.73,6770.48,7200],["2015-12-04",6770.48,6770.48,6770.48,6770.48,6],["2015-12-07",6827.86,6827.86,6655.73,6655.73,7100],["2015-12-08",6713.1,6770.48,6713.1,6770.48,200],["2015-12-09",6655.73,7286.87,6655.73,7286.87,15000],["2015-12-10",6770.48,6770.48,6655.73,6655.73,20800],["2015-12-11",6655.73,6713.1,6655.73,6713.1,68800],["2015-12-14",6770.48,6770.48,6713.1,6713.1,14700],["2015-12-15",6770.48,6770.48,6713.1,6713.1,14100],["2015-12-16",6713.1,6770.48,6713.1,6770.48,11600],["2015-12-17",6770.48,6770.48,6770.48,6770.48,6200],["2015-12-18",6770.48,6770.48,6655.73,6770.48,14068],["2015-12-21",6713.1,6713.1,6655.73,6713.1,5800],["2015-12-22",6598.35,7172.12,6598.35,6713.1,13400],["2015-12-23",6713.1,6713.1,6713.1,6713.1,0],["2015-12-24",6713.1,6713.1,6713.1,6713.1,100],["2015-12-25",6713.1,6713.1,6713.1,6713.1,1900],["2015-12-28",6254.09,6770.48,6254.09,6598.35,90100],["2015-12-29",6598.35,6713.1,6598.35,6655.73,51800],["2015-12-30",6655.73,6655.73,6598.35,6655.73,56100],["2015-12-31",6655.73,7172.12,6655.73,7172.12,41400],["2016-01-04",7172.12,7172.12,7114.74,7172.12,1300],["2016-01-05",7114.74,7114.74,7114.74,7114.74,1200],["2016-01-06",6770.48,7114.74,6770.48,6999.99,26330],["2016-01-07",6885.23,6885.23,6770.48,6770.48,2200],["2016-01-08",6713.1,6713.1,6598.35,6598.35,6200],["2016-01-11",6713.1,6713.1,6426.22,6426.22,80600],["2016-01-12",6368.84,6368.84,6196.71,6254.09,69100],["2016-01-13",6254.09,6254.09,6139.33,6196.71,82600],["2016-01-14",6081.96,6196.71,6024.58,6196.71,197800],["2016-01-15",6081.96,6139.33,5795.07,5795.07,50900],["2016-01-18",5737.7,6081.96,5680.32,5737.7,110712],["2016-01-19",5737.7,5795.07,5737.7,5795.07,20308],["2016-01-20",5795.07,5852.45,5737.7,5852.45,31300],["2016-01-21",5852.45,5852.45,5680.32,5737.7,32200],["2016-01-22",5737.7,6139.33,5680.32,6139.33,20800],["2016-01-25",6139.33,6196.71,5795.07,6196.71,16000],["2016-01-26",5967.2,6081.96,5967.2,6081.96,3600],["2016-01-27",6081.96,6081.96,6081.96,6081.96,500],["2016-01-28",5622.94,6081.96,5508.19,6081.96,4100],["2016-01-29",6024.58,6483.6,6024.58,6483.6,5800],["2016-02-01",6196.71,6311.47,6024.58,6311.47,15440],["2016-02-02",6139.33,6196.71,6081.96,6196.71,5100],["2016-02-03",6081.96,6081.96,5737.7,5909.83,27700],["2016-02-04",5909.83,6196.71,5909.83,6196.71,15500],["2016-02-05",5852.45,6254.09,5795.07,6254.09,11500],["2016-02-15",5967.2,6311.47,5967.2,6311.47,600],["2016-02-16",6254.09,6483.6,6254.09,6483.6,7000],["2016-02-17",6483.6,6483.6,6483.6,6483.6,0],["2016-02-18",6139.33,6483.6,6139.33,6483.6,30100],["2016-02-19",6483.6,6483.6,6368.84,6426.22,8440],["2016-02-22",6426.22,6540.97,6311.47,6540.97,59400],["2016-02-23",6483.6,6483.6,6483.6,6483.6,8800],["2016-02-24",6311.47,6426.22,6311.47,6311.47,10600],["2016-02-25",6311.47,6311.47,6311.47,6311.47,0],["2016-02-26",6196.71,6311.47,6196.71,6254.09,5000],["2016-02-29",6254.09,6254.09,6254.09,6254.09,8660],["2016-03-01",6254.09,6368.84,6196.71,6196.71,12600],["2016-03-02",6254.09,6254.09,6024.58,6024.58,65000],["2016-03-03",6139.33,6254.09,6024.58,6139.33,24700],["2016-03-04",6139.33,6311.47,6139.33,6254.09,34012],["2016-03-07",6254.09,6254.09,6254.09,6254.09,400],["2016-03-08",6081.96,6081.96,6081.96,6081.96,210],["2016-03-09",6139.33,6311.47,6139.33,6254.09,29000],["2016-03-10",6196.71,6196.71,6081.96,6081.96,135560],["2016-03-11",6081.96,6254.09,6024.58,6196.71,45800],["2016-03-14",6311.47,6311.47,6196.71,6254.09,35200],["2016-03-15",6254.09,6368.84,6254.09,6311.47,99500],["2016-03-16",6311.47,6311.47,6254.09,6311.47,87200],["2016-03-17",6368.84,6368.84,6139.33,6311.47,181610],["2016-03-18",6254.09,6311.47,6254.09,6254.09,41900],["2016-03-21",6254.09,6254.09,6196.71,6196.71,11400],["2016-03-22",6196.71,6196.71,6139.33,6196.71,54600],["2016-03-23",6196.71,6713.1,6196.71,6598.35,249000],["2016-03-24",6598.35,6598.35,6311.47,6426.22,272600],["2016-03-25",6598.35,6598.35,6311.47,6426.22,86820],["2016-03-28",6311.47,6426.22,6311.47,6311.47,51300],["2016-03-29",6426.22,6426.22,6311.47,6311.47,64000],["2016-03-30",6311.47,6483.6,6311.47,6483.6,92100],["2016-03-31",6483.6,6713.1,6483.6,6598.35,259806],["2016-04-01",6311.47,6713.1,6311.47,6483.6,213400],["2016-04-04",6483.6,6483.6,6426.22,6426.22,35600],["2016-04-05",6426.22,6426.22,6368.84,6426.22,37400],["2016-04-06",6426.22,6426.22,6254.09,6311.47,89020],["2016-04-07",6311.47,6426.22,6311.47,6426.22,12500],["2016-04-08",6368.84,6368.84,6311.47,6368.84,24400],["2016-04-11",6311.47,6368.84,6254.09,6368.84,41200],["2016-04-12",6254.09,6254.09,6196.71,6254.09,35500],["2016-04-13",6196.71,6254.09,6196.71,6254.09,34724],["2016-04-14",6254.09,6254.09,6254.09,6254.09,22600],["2016-04-15",6254.09,6368.84,6196.71,6254.09,51182],["2016-04-19",5909.83,6196.71,5909.83,6081.96,6036],["2016-04-20",6081.96,6196.71,6024.58,6139.33,44600],["2016-04-21",6081.96,6139.33,6024.58,6139.33,87600],["2016-04-22",6024.58,6081.96,6024.58,6024.58,61180],["2016-04-25",6024.58,6081.96,6024.58,6081.96,65840],["2016-04-26",5967.2,6081.96,5967.2,6081.96,33500],["2016-04-27",6024.58,6024.58,6024.58,6024.58,16140],["2016-04-28",6024.58,6081.96,6024.58,6024.58,58700],["2016-04-29",6024.58,6081.96,6024.58,6024.58,9400],["2016-05-04",5737.7,5967.2,5737.7,5967.2,68900],["2016-05-05",5967.2,5967.2,5967.2,5967.2,28800],["2016-05-06",5967.2,5967.2,5909.83,5967.2,3800],["2016-05-09",5909.83,5909.83,5795.07,5852.45,24500],["2016-05-10",5852.45,5852.45,5852.45,5852.45,1542],["2016-05-11",5852.45,5967.2,5795.07,5967.2,6300],["2016-05-12",5795.07,5852.45,5795.07,5852.45,13500],["2016-05-13",5795.07,5909.83,5795.07,5909.83,12800],["2016-05-16",5852.45,5852.45,5852.45,5852.45,1800],["2016-05-17",5852.45,5852.45,5622.94,5852.45,11042],["2016-05-18",5737.7,5795.07,5737.7,5795.07,6996],["2016-05-19",5795.07,5852.45,5737.7,5852.45,15400],["2016-05-20",5795.07,5795.07,5737.7,5737.7,8400],["2016-05-23",5737.7,5737.7,5737.7,5737.7,0],["2016-05-24",5680.32,5852.45,5680.32,5852.45,534],["2016-05-25",5852.45,5852.45,5852.45,5852.45,186],["2016-05-26",5852.45,5852.45,5852.45,5852.45,0],["2016-05-27",5852.45,5852.45,5737.7,5737.7,5300],["2016-05-30",5795.07,5852.45,5737.7,5737.7,17100],["2016-05-31",5852.45,5909.83,5795.07,5909.83,19300],["2016-06-01",5909.83,5909.83,5795.07,5795.07,6200],["2016-06-02",5909.83,5909.83,5909.83,5909.83,100],["2016-06-03",5795.07,5909.83,5795.07,5909.83,28900],["2016-06-06",5795.07,5967.2,5795.07,5967.2,43100],["2016-06-07",6024.58,6024.58,5852.45,5967.2,2200],["2016-06-08",5967.2,5967.2,5909.83,5967.2,33430],["2016-06-09",6024.58,6024.58,5909.83,5967.2,31100],["2016-06-10",5967.2,6311.47,5967.2,6139.33,60334],["2016-06-13",6196.71,6196.71,6081.96,6081.96,19142],["2016-06-14",6081.96,6081.96,5967.2,6024.58,26200],["2016-06-15",6081.96,6081.96,6024.58,6024.58,3120],["2016-06-16",6024.58,6081.96,6024.58,6024.58,12100],["2016-06-17",6024.58,6024.58,5967.2,6024.58,16820],["2016-06-20",6024.58,6024.58,5967.2,6024.58,6178],["2016-06-21",6024.58,6024.58,6024.58,6024.58,5200],["2016-06-22",6024.58,6024.58,5967.2,5967.2,10150],["2016-06-23",6024.58,6024.58,5967.2,5967.2,3507],["2016-06-24",6024.58,6024.58,5737.7,5909.83,68190],["2016-06-27",5852.45,5852.45,5737.7,5737.7,2503],["2016-06-28",5737.7,5852.45,5737.7,5852.45,2300],["2016-06-29",5852.45,5852.45,5852.45,5852.45,1507],["2016-06-30",5852.45,6024.58,5852.45,6024.58,32000],["2016-07-01",5967.2,6024.58,5852.45,6024.58,1200],["2016-07-04",6024.58,6139.33,5909.83,6139.33,57700],["2016-07-05",6139.33,6196.71,5967.2,6196.71,20400],["2016-07-06",6139.33,6139.33,6139.33,6139.33,200],["2016-07-07",6024.58,6254.09,6024.58,6254.09,96643],["2016-07-08",6311.47,6311.47,6024.58,6254.09,3700],["2016-07-11",6139.33,6196.71,6024.58,6024.58,9000],["2016-07-12",6081.96,6081.96,6081.96,6081.96,100],["2016-07-13",6081.96,6139.33,6081.96,6139.33,34100],["2016-07-14",6139.33,6139.33,6081.96,6139.33,37600],["2016-07-15",6081.96,6081.96,6081.96,6081.96,2100],["2016-07-18",6081.96,6081.96,6024.58,6081.96,13900],["2016-07-19",6081.96,6196.71,5909.83,6196.71,35890],["2016-07-20",6024.58,6024.58,6024.58,6024.58,8900],["2016-07-21",6024.58,6024.58,5967.2,6024.58,4400],["2016-07-22",5967.2,5967.2,5967.2,5967.2,5768],["2016-07-25",5909.83,5909.83,5909.83,5909.83,1370],["2016-07-26",5852.45,5852.45,5795.07,5795.07,39802],["2016-07-27",5852.45,5909.83,5795.07,5909.83,12100],["2016-07-28",5852.45,5909.83,5852.45,5909.83,10200],["2016-07-29",5795.07,5909.83,5795.07,5852.45,13600],["2016-08-01",5852.45,5852.45,5795.07,5852.45,10676],["2016-08-02",5795.07,5795.07,5737.7,5737.7,20600],["2016-08-03",5852.45,5852.45,5737.7,5737.7,3400],["2016-08-04",5737.7,5737.7,5680.32,5680.32,5400],["2016-08-05",5680.32,5680.32,5450.81,5450.81,28400],["2016-08-08",5565.56,5622.94,5508.19,5622.94,14300],["2016-08-09",5680.32,5680.32,5680.32,5680.32,100],["2016-08-10",5680.32,5680.32,5622.94,5680.32,2300],["2016-08-11",5680.32,5680.32,5680.32,5680.32,165],["2016-08-12",5680.32,5680.32,5565.56,5680.32,13300],["2016-08-15",5565.56,5737.7,5565.56,5737.7,13800],["2016-08-16",5680.32,5680.32,5680.32,5680.32,100],["2016-08-17",5565.56,5680.32,5565.56,5680.32,14440],["2016-08-18",5565.56,5565.56,5565.56,5565.56,6302],["2016-08-19",5565.56,5565.56,5450.81,5508.19,14836],["2016-08-22",5508.19,5622.94,5450.81,5622.94,14952],["2016-08-23",5622.94,5622.94,5622.94,5622.94,52],["2016-08-24",5622.94,5622.94,5508.19,5508.19,6000],["2016-08-25",5508.19,5622.94,5508.19,5622.94,400],["2016-08-26",5622.94,5622.94,5508.19,5622.94,3400],["2016-08-29",5565.56,5565.56,5508.19,5508.19,1200],["2016-08-30",5508.19,5508.19,5508.19,5508.19,5700],["2016-08-31",5508.19,5508.19,5508.19,5508.19,14000],["2016-09-01",5508.19,5508.19,5508.19,5508.19,10524],["2016-09-05",5508.19,5508.19,5450.81,5508.19,8400],["2016-09-06",5450.81,5450.81,5393.43,5393.43,9120],["2016-09-07",5393.43,5450.81,5393.43,5393.43,4700],["2016-09-08",5393.43,5450.81,5393.43,5450.81,7100],["2016-09-09",5450.81,5565.56,5450.81,5565.56,3300],["2016-09-12",5450.81,5450.81,5450.81,5450.81,10300],["2016-09-13",5450.81,5450.81,5450.81,5450.81,200],["2016-09-14",5393.43,5393.43,5393.43,5393.43,2400],["2016-09-15",5336.06,5336.06,5278.68,5278.68,3000],["2016-09-16",5336.06,5336.06,5221.3,5278.68,3700],["2016-09-19",5278.68,5278.68,5221.3,5278.68,6600],["2016-09-20",5278.68,5278.68,5221.3,5278.68,9700],["2016-09-21",5278.68,5278.68,5106.55,5106.55,74464],["2016-09-22",5163.93,5221.3,5163.93,5221.3,66425],["2016-09-23",5163.93,5221.3,5106.55,5163.93,23600],["2016-09-26",5163.93,5163.93,5163.93,5163.93,11320],["2016-09-27",5278.68,5278.68,4991.8,5106.55,39093],["2016-09-28",5163.93,5163.93,5163.93,5163.93,68640],["2016-09-29",5106.55,5106.55,4647.53,4762.29,403800],["2016-09-30",4819.66,5106.55,4819.66,5106.55,31554],["2016-10-03",5163.93,5336.06,5163.93,5278.68,22398],["2016-10-04",5163.93,5221.3,5049.17,5049.17,7100],["2016-10-05",5106.55,5106.55,5049.17,5106.55,5100],["2016-10-06",5106.55,5163.93,5049.17,5106.55,28600],["2016-10-07",5106.55,5106.55,5049.17,5049.17,24600],["2016-10-10",5106.55,5106.55,5049.17,5106.55,8900],["2016-10-11",5049.17,5163.93,5049.17,5163.93,14800],["2016-10-12",5106.55,5163.93,5106.55,5163.93,6400],["2016-10-13",5163.93,5508.19,5163.93,5278.68,24750],["2016-10-14",5163.93,5278.68,5163.93,5278.68,10400],["2016-10-17",5221.3,5278.68,5221.3,5278.68,13200],["2016-10-18",5278.68,5565.56,5278.68,5565.56,33900],["2016-10-19",5565.56,5909.83,5508.19,5508.19,128100],["2016-10-20",5565.56,5680.32,5565.56,5565.56,6100],["2016-10-21",5737.7,5795.07,5622.94,5680.32,51000],["2016-10-24",5565.56,5622.94,5508.19,5508.19,21800],["2016-10-25",5565.56,5622.94,5508.19,5565.56,32800],["2016-10-26",5565.56,5622.94,5565.56,5565.56,8400],["2016-10-27",5622.94,5680.32,5622.94,5622.94,25700],["2016-10-28",5622.94,5622.94,5565.56,5565.56,19400],["2016-10-31",5680.32,5680.32,5508.19,5622.94,59300],["2016-11-01",5622.94,5680.32,5622.94,5622.94,30460],["2016-11-02",5565.56,5680.32,5565.56,5622.94,17620],["2016-11-03",5508.19,5508.19,5450.81,5508.19,20000],["2016-11-04",5508.19,5565.56,5508.19,5508.19,24800],["2016-11-07",5450.81,5508.19,5393.43,5508.19,43700],["2016-11-08",5565.56,5565.56,5508.19,5565.56,9110],["2016-11-09",5629.54,5693.51,5181.73,5245.7,5115],["2016-11-10",5565.56,5629.54,5565.56,5565.56,10900],["2016-11-11",5565.56,5629.54,5437.62,5565.56,4330],["2016-11-14",5437.62,5501.59,5437.62,5501.59,7500],["2016-11-15",5437.62,5437.62,5373.65,5373.65,11400],["2016-11-16",5565.56,5757.48,5501.59,5501.59,51600],["2016-11-17",5693.51,5693.51,5693.51,5693.51,2032],["2016-11-18",5693.51,5693.51,5693.51,5693.51,0],["2016-11-21",5757.48,5757.48,5629.54,5629.54,6500],["2016-11-22",5693.51,5693.51,5693.51,5693.51,8710],["2016-11-23",5629.54,5693.51,5565.56,5693.51,27100],["2016-11-24",5501.59,5565.56,5501.59,5501.59,16522],["2016-11-25",5501.59,5501.59,5501.59,5501.59,3900],["2016-11-28",5501.59,5501.59,5437.62,5437.62,1210],["2016-11-29",5501.59,5501.59,5501.59,5501.59,222],["2016-11-30",5373.65,5565.56,5373.65,5565.56,11801],["2016-12-01",5565.56,5565.56,5565.56,5565.56,49],["2016-12-02",5565.56,5565.56,5565.56,5565.56,0],["2016-12-05",5437.62,5437.62,5309.68,5309.68,22100],["2016-12-06",5437.62,5437.62,5437.62,5437.62,100],["2016-12-07",5373.65,5373.65,5309.68,5309.68,5100],["2016-12-08",5373.65,5373.65,5245.7,5373.65,14800],["2016-12-09",5309.68,5565.56,5309.68,5565.56,3800],["2016-12-12",5437.62,5437.62,5437.62,5437.62,10000],["2016-12-13",5437.62,5437.62,5437.62,5437.62,0],["2016-12-14",5437.62,5437.62,5437.62,5437.62,0],["2016-12-15",5437.62,5437.62,5437.62,5437.62,1000],["2016-12-16",5437.62,5437.62,5437.62,5437.62,0],["2016-12-19",5437.62,5629.54,5437.62,5629.54,39800],["2016-12-20",5309.68,5565.56,5309.68,5565.56,1100],["2016-12-21",5437.62,5565.56,5437.62,5565.56,1700],["2016-12-22",5373.65,5501.59,5373.65,5437.62,4400],["2016-12-23",5629.54,5629.54,5629.54,5629.54,5000],["2016-12-26",5629.54,5629.54,5629.54,5629.54,0],["2016-12-27",5373.65,5693.51,5373.65,5693.51,24652],["2016-12-28",5373.65,5885.42,5309.68,5885.42,14794],["2016-12-29",5885.42,5885.42,5885.42,5885.42,30400],["2016-12-30",5821.45,6333.23,5821.45,6333.23,104200],["2017-01-03",6333.23,6333.23,6333.23,6333.23,0],["2017-01-04",5821.45,6077.34,5757.48,5757.48,2200],["2017-01-05",5757.48,5757.48,5757.48,5757.48,0],["2017-01-06",5757.48,5821.45,5757.48,5821.45,2200],["2017-01-09",6013.37,6013.37,5629.54,5885.42,500],["2017-01-10",5885.42,5885.42,5885.42,5885.42,0],["2017-01-11",5629.54,5629.54,5565.56,5565.56,7500],["2017-01-12",5565.56,5565.56,5565.56,5565.56,12000],["2017-01-13",5501.59,5501.59,5501.59,5501.59,3000],["2017-01-16",5501.59,5501.59,5501.59,5501.59,0],["2017-01-17",5501.59,5501.59,5437.62,5437.62,11700],["2017-01-18",5437.62,5629.54,5373.65,5629.54,4000],["2017-01-19",5437.62,5437.62,5373.65,5373.65,22600],["2017-01-20",5437.62,5437.62,5437.62,5437.62,2100],["2017-01-23",5693.51,5693.51,5437.62,5437.62,2500],["2017-01-24",5693.51,5693.51,5629.54,5629.54,4000],["2017-01-25",5693.51,5757.48,5629.54,5693.51,1710],["2017-02-02",5757.48,5757.48,5437.62,5757.48,9300],["2017-02-03",5565.56,5757.48,5565.56,5757.48,1400],["2017-02-06",6013.37,6013.37,5757.48,5821.45,11500],["2017-02-07",5757.48,6013.37,5757.48,5821.45,37900],["2017-02-08",5757.48,6013.37,5757.48,6013.37,13700],["2017-02-09",5821.45,5949.4,5821.45,5949.4,1248],["2017-02-10",5821.45,5949.4,5821.45,5949.4,18582],["2017-02-13",5949.4,5949.4,5949.4,5949.4,3030],["2017-02-14",5885.42,5885.42,5885.42,5885.42,3600],["2017-02-15",5885.42,5885.42,5885.42,5885.42,400],["2017-02-16",5885.42,5885.42,5821.45,5821.45,11251],["2017-02-17",5821.45,5885.42,5757.48,5885.42,52400],["2017-02-20",5821.45,5885.42,5757.48,5885.42,4700],["2017-02-21",5885.42,5885.42,5757.48,5885.42,15800],["2017-02-22",5885.42,5949.4,5885.42,5885.42,35000],["2017-02-23",5885.42,6141.31,5885.42,6141.31,50860],["2017-02-24",6077.34,6077.34,6013.37,6013.37,500],["2017-02-27",5949.4,5949.4,5949.4,5949.4,6100],["2017-02-28",5949.4,5949.4,5757.48,5757.48,46800],["2017-03-01",5757.48,5757.48,5757.48,5757.48,10200],["2017-03-02",5757.48,5821.45,5693.51,5821.45,6896],["2017-03-03",5757.48,5757.48,5757.48,5757.48,16900],["2017-03-06",5757.48,5757.48,5757.48,5757.48,15600],["2017-03-07",5757.48,5757.48,5757.48,5757.48,40910],["2017-03-08",5757.48,5821.45,5757.48,5821.45,3000],["2017-03-09",5821.45,5885.42,5821.45,5821.45,46900],["2017-03-10",5821.45,6013.37,5821.45,5949.4,90208],["2017-03-13",6013.37,6077.34,5949.4,5949.4,83000],["2017-03-14",6013.37,6013.37,5949.4,5949.4,17300],["2017-03-15",5885.42,5949.4,5885.42,5949.4,32900],["2017-03-16",6013.37,6013.37,5885.42,6013.37,20011],["2017-03-17",6077.34,6077.34,5949.4,5949.4,35000],["2017-03-20",6013.37,6013.37,5949.4,6013.37,26300],["2017-03-21",6013.37,6013.37,5885.42,5949.4,14800],["2017-03-22",5885.42,6013.37,5821.45,5949.4,85064],["2017-03-23",5885.42,5885.42,5757.48,5757.48,76000],["2017-03-24",5757.48,5821.45,5757.48,5821.45,17410],["2017-03-27",5821.45,5949.4,5821.45,5885.42,34200],["2017-03-28",5821.45,5885.42,5821.45,5885.42,17290],["2017-03-29",5821.45,5821.45,5821.45,5821.45,11600],["2017-03-30",5885.42,5885.42,5757.48,5757.48,19140],["2017-03-31",5757.48,5885.42,5693.51,5821.45,243500],["2017-04-03",5693.51,5885.42,5693.51,5885.42,16300],["2017-04-04",5757.48,5821.45,5757.48,5757.48,23100],["2017-04-05",5693.51,5757.48,5693.51,5757.48,2600],["2017-04-07",5821.45,5885.42,5693.51,5757.48,14214],["2017-04-10",5693.51,5757.48,5629.54,5693.51,21602],["2017-04-11",5693.51,5885.42,5693.51,5821.45,43620],["2017-04-12",5821.45,5821.45,5757.48,5821.45,59305],["2017-04-13",5821.45,5821.45,5693.51,5757.48,117400],["2017-04-14",5757.48,5757.48,5757.48,5757.48,4158],["2017-04-17",5693.51,5693.51,5629.54,5629.54,2947],["2017-04-18",5629.54,5693.51,5629.54,5693.51,2000],["2017-04-19",5629.54,5629.54,5501.59,5629.54,22200],["2017-04-20",5501.59,5565.56,5501.59,5501.59,23600],["2017-04-21",5501.59,5757.48,5437.62,5501.59,38200],["2017-04-24",5501.59,5629.54,5501.59,5629.54,6500],["2017-04-25",5501.59,5501.59,5437.62,5437.62,30407],["2017-04-26",5501.59,5501.59,5501.59,5501.59,6500],["2017-04-27",5501.59,5565.56,5501.59,5501.59,13300],["2017-04-28",5437.62,5501.59,5437.62,5501.59,5100],["2017-05-03",5501.59,5629.54,5501.59,5629.54,29700],["2017-05-04",5629.54,5757.48,5565.56,5565.56,15200],["2017-05-05",5629.54,5629.54,5629.54,5629.54,3500],["2017-05-08",5693.51,5693.51,5629.54,5629.54,5300],["2017-05-09",5629.54,5629.54,5501.59,5565.56,18200],["2017-05-10",5629.54,5757.48,5565.56,5693.51,49250],["2017-05-11",5693.51,5693.51,5629.54,5629.54,14100],["2017-05-12",5629.54,5693.51,5565.56,5693.51,3200],["2017-05-15",5565.56,5693.51,5565.56,5693.51,11640],["2017-05-16",5565.56,5693.51,5565.56,5693.51,72100],["2017-05-17",5693.51,5885.42,5693.51,5885.42,62200],["2017-05-18",5885.42,5949.4,5821.45,5821.45,78234],["2017-05-19",5693.51,5821.45,5693.51,5821.45,600],["2017-05-22",5757.48,5821.45,5629.54,5629.54,92500],["2017-05-23",5693.51,5821.45,5565.56,5565.56,115920],["2017-05-24",5757.48,5757.48,5757.48,5757.48,614],["2017-05-25",5757.48,5757.48,5693.51,5693.51,17540],["2017-05-26",5693.51,5693.51,5629.54,5629.54,28012],["2017-05-29",5693.51,5757.48,5629.54,5757.48,32700],["2017-05-30",5757.48,5757.48,5757.48,5757.48,10],["2017-05-31",5693.51,5693.51,5629.54,5693.51,14000],["2017-06-01",5693.51,5693.51,5693.51,5693.51,30900],["2017-06-02",5693.51,5693.51,5565.56,5693.51,15100],["2017-06-05",5629.54,5693.51,5629.54,5693.51,21400],["2017-06-06",5629.54,5629.54,5629.54,5629.54,2000],["2017-06-07",5629.54,5757.48,5565.56,5629.54,132000],["2017-06-08",5629.54,5693.51,5565.56,5693.51,37000],["2017-06-09",5693.51,5693.51,5629.54,5693.51,14672],["2017-06-12",5693.51,5693.51,5565.56,5565.56,59220],["2017-06-13",5629.54,5629.54,5565.56,5629.54,5600],["2017-06-14",5501.59,5693.51,5501.59,5693.51,21000],["2017-06-15",5629.54,5629.54,5565.56,5629.54,1600],["2017-06-16",5629.54,5629.54,5565.56,5629.54,40600],["2017-06-19",5629.54,5693.51,5629.54,5629.54,52600],["2017-06-20",5629.54,5629.54,5565.56,5565.56,39040],["2017-06-21",5565.56,5565.56,5501.59,5565.56,29500],["2017-06-22",5565.56,5757.48,5565.56,5757.48,766200],["2017-06-23",5757.48,5757.48,5629.54,5693.51,16018],["2017-06-26",5693.51,5757.48,5693.51,5757.48,41300],["2017-06-27",5757.48,5885.42,5757.48,5757.48,43120],["2017-06-28",5821.45,5821.45,5693.51,5757.48,97800],["2017-06-29",5757.48,5757.48,5757.48,5757.48,9114],["2017-06-30",5693.51,5757.48,5693.51,5693.51,20270],["2017-07-03",5757.48,5757.48,5629.54,5693.51,74150],["2017-07-04",5757.48,5757.48,5629.54,5757.48,23902],["2017-07-05",5693.51,5757.48,5693.51,5757.48,24900],["2017-07-06",5693.51,5757.48,5693.51,5693.51,32200],["2017-07-07",5693.51,5693.51,5629.54,5693.51,90520],["2017-07-10",5629.54,5693.51,5565.56,5693.51,37265],["2017-07-11",5693.51,5693.51,5565.56,5693.51,30700],["2017-07-12",5693.51,5693.51,5693.51,5693.51,61720],["2017-07-13",5693.51,5693.51,5629.54,5693.51,25700],["2017-07-14",5693.51,5693.51,5629.54,5629.54,19966],["2017-07-17",5629.54,5693.51,5629.54,5629.54,33034],["2017-07-18",5629.54,5629.54,5565.56,5629.54,61100],["2017-07-19",5629.54,5629.54,5501.59,5565.56,32232],["2017-07-20",5565.56,5629.54,5565.56,5629.54,12200],["2017-07-21",5565.56,5629.54,5565.56,5629.54,3420],["2017-07-24",5629.54,5629.54,5501.59,5629.54,22900],["2017-07-25",5501.59,5629.54,5501.59,5629.54,4140],["2017-07-26",5501.59,5629.54,5501.59,5629.54,31200],["2017-07-27",5565.56,5565.56,5565.56,5565.56,3600],["2017-07-28",5501.59,5501.59,5501.59,5501.59,1400],["2017-07-31",5501.59,5501.59,5437.62,5437.62,72580],["2017-08-01",5501.59,5565.56,5501.59,5501.59,10700],["2017-08-02",5437.62,5501.59,5437.62,5501.59,33700],["2017-08-03",5501.59,5629.54,5501.59,5565.56,26102],["2017-08-04",5501.59,5501.59,5437.62,5437.62,26970],["2017-08-07",5501.59,5693.51,5501.59,5629.54,76280],["2017-08-08",5629.54,5693.51,5629.54,5629.54,65720],["2017-08-09",5565.56,5565.56,5501.59,5501.59,24700],["2017-08-10",5501.59,5821.45,5501.59,5629.54,113225],["2017-08-11",5693.51,5885.42,5693.51,5821.45,99700],["2017-08-14",5885.42,6205.28,5885.42,6141.31,208820],["2017-08-15",6205.28,6269.26,5949.4,5949.4,72600],["2017-08-16",5949.4,5949.4,5885.42,5949.4,12500],["2017-08-17",6013.37,6013.37,5821.45,5821.45,22130],["2017-08-18",5757.48,5885.42,5757.48,5821.45,26600],["2017-08-21",5757.48,5821.45,5757.48,5757.48,11000],["2017-08-22",5757.48,5821.45,5693.51,5821.45,15400],["2017-08-23",5885.42,6141.31,5885.42,6077.34,283900],["2017-08-24",6077.34,6141.31,5693.51,6013.37,28710],["2017-08-25",6013.37,6013.37,5757.48,5949.4,50500],["2017-08-28",5885.42,5949.4,5821.45,5821.45,58502],["2017-08-29",5885.42,5949.4,5821.45,5949.4,35500],["2017-08-30",5949.4,5949.4,5821.45,5821.45,67515],["2017-08-31",5885.42,5885.42,5821.45,5821.45,25900],["2017-09-01",6013.37,6013.37,5821.45,5949.4,11600],["2017-09-05",5949.4,5949.4,5885.42,5949.4,54504],["2017-09-06",5949.4,6013.37,5885.42,5885.42,83954],["2017-09-07",5885.42,5885.42,5821.45,5821.45,44600],["2017-09-08",5885.42,6013.37,5885.42,5949.4,32000],["2017-09-11",5437.62,5949.4,5437.62,5885.42,81700],["2017-09-12",5885.42,5885.42,5757.48,5821.45,85700],["2017-09-13",5885.42,5885.42,5693.51,5757.48,34044],["2017-09-14",5821.45,5821.45,5693.51,5693.51,110900],["2017-09-15",5821.45,5949.4,5757.48,5757.48,57400],["2017-09-18",5757.48,5949.4,5757.48,5949.4,100600],["2017-09-19",6013.37,6013.37,5885.42,5885.42,44998],["2017-09-20",5949.4,6141.31,5885.42,5885.42,84520],["2017-09-21",6013.37,6013.37,5885.42,5949.4,54500],["2017-09-22",5949.4,5949.4,5757.48,5885.42,61000],["2017-09-25",5757.48,5821.45,5693.51,5757.48,95608],["2017-09-26",5757.48,5757.48,5693.51,5757.48,97300],["2017-09-27",5757.48,5821.45,5693.51,5757.48,87900],["2017-09-28",5821.45,5821.45,5757.48,5757.48,39200],["2017-09-29",5757.48,5821.45,5693.51,5821.45,13234],["2017-10-02",5757.48,5757.48,5245.7,5693.51,29726],["2017-10-03",5629.54,5757.48,5565.56,5629.54,42561],["2017-10-04",5629.54,5693.51,5501.59,5693.51,9507],["2017-10-05",5693.51,5693.51,5565.56,5693.51,12100],["2017-10-06",5693.51,5757.48,5629.54,5757.48,3965],["2017-10-09",5693.51,5757.48,5693.51,5693.51,20900],["2017-10-10",5693.51,5757.48,5693.51,5693.51,13200],["2017-10-11",5693.51,5757.48,5629.54,5757.48,9368],["2017-10-12",5757.48,5757.48,5757.48,5757.48,4800],["2017-10-13",5757.48,6013.37,5757.48,5885.42,18320],["2017-10-16",5885.42,5885.42,5821.45,5885.42,1480],["2017-10-17",5885.42,5885.42,5821.45,5885.42,22900],["2017-10-18",5821.45,5821.45,5629.54,5693.51,25100],["2017-10-19",5693.51,5757.48,5693.51,5757.48,4600],["2017-10-20",5693.51,5757.48,5693.51,5693.51,38000],["2017-10-23",5757.48,5757.48,5693.51,5693.51,38600],["2017-10-24",5629.54,5629.54,5629.54,5629.54,15300],["2017-10-25",5757.48,5757.48,5757.48,5757.48,35400],["2017-10-26",5757.48,5885.42,5757.48,5757.48,61700],["2017-10-27",5629.54,5757.48,5629.54,5757.48,29270],["2017-10-30",5629.54,5693.51,5501.59,5693.51,31900],["2017-10-31",5693.51,5693.51,5693.51,5693.51,60],["2017-11-01",5629.54,5629.54,5309.68,5373.65,58126],["2017-11-02",5373.65,5373.65,5245.7,5373.65,14000],["2017-11-03",5373.65,5565.56,5373.65,5565.56,1500],["2017-11-06",5565.56,5565.56,5373.65,5565.56,10550],["2017-11-07",5501.59,5501.59,5501.59,5501.59,100],["2017-11-08",5501.59,5501.59,5501.59,5501.59,26000],["2017-11-09",5629.54,5629.54,5309.68,5501.59,36380],["2017-11-10",5437.62,5501.59,5373.65,5501.59,2300],["2017-11-13",5373.65,5373.65,5373.65,5373.65,101200],["2017-11-14",5373.65,5501.59,5245.7,5501.59,14600],["2017-11-15",5373.65,5501.59,5373.65,5501.59,2000],["2017-11-16",5437.62,5437.62,5437.62,5437.62,4000],["2017-11-17",5565.56,5565.56,5309.68,5373.65,12506],["2017-11-20",5373.65,5501.59,5373.65,5501.59,4460],["2017-11-21",5309.68,5437.62,5181.73,5373.65,21114],["2017-11-22",5373.65,5373.65,5181.73,5181.73,27604],["2017-11-23",5373.65,5373.65,5245.7,5373.65,8006],["2017-11-24",5373.65,5437.62,5373.65,5373.65,4410],["2017-11-27",5373.65,5437.62,5373.65,5437.62,22000],["2017-11-28",5437.62,5437.62,5437.62,5437.62,2036],["2017-11-29",5565.56,5565.56,5565.56,5565.56,5000],["2017-11-30",5501.59,5501.59,5501.59,5501.59,6069],["2017-12-01",5565.56,5565.56,5373.65,5501.59,27110],["2017-12-04",5501.59,5565.56,5373.65,5565.56,20109],["2017-12-05",5629.54,5693.51,5629.54,5693.51,26180],["2017-12-06",5629.54,5629.54,5501.59,5501.59,8300],["2017-12-07",5501.59,5501.59,5501.59,5501.59,4300],["2017-12-08",5501.59,5501.59,5501.59,5501.59,4378],["2017-12-11",5437.62,5501.59,5373.65,5437.62,17100],["2017-12-12",5437.62,5437.62,5309.68,5373.65,11400],["2017-12-13",5437.62,5501.59,5437.62,5437.62,21000],["2017-12-14",5437.62,5437.62,5437.62,5437.62,1000],["2017-12-15",5373.65,5437.62,5373.65,5437.62,4000],["2017-12-18",5437.62,5501.59,5373.65,5437.62,47600],["2017-12-19",5245.7,5373.65,5245.7,5373.65,4500],["2017-12-20",5373.65,5373.65,5373.65,5373.65,8400],["2017-12-21",5373.65,5437.62,5373.65,5437.62,16400],["2017-12-22",5437.62,5437.62,5437.62,5437.62,6700],["2017-12-25",5373.65,5373.65,5373.65,5373.65,1000],["2017-12-26",5437.62,5437.62,5373.65,5437.62,4100],["2017-12-27",5373.65,5437.62,5373.65,5373.65,15200],["2017-12-28",5373.65,5373.65,5373.65,5373.65,1062],["2017-12-29",5373.65,5437.62,5373.65,5373.65,18100],["2018-01-02",5437.62,5501.59,5373.65,5437.62,23804],["2018-01-03",5373.65,5437.62,5373.65,5437.62,21720],["2018-01-04",5501.59,5885.42,5501.59,5757.48,171125],["2018-01-05",5757.48,5757.48,5693.51,5693.51,9224],["2018-01-08",5629.54,5885.42,5629.54,5757.48,125002],["2018-01-09",5757.48,5821.45,5757.48,5821.45,30750],["2018-01-10",5821.45,5949.4,5821.45,5821.45,90000],["2018-01-11",5885.42,6013.37,5885.42,6013.37,103000],["2018-01-12",5949.4,6013.37,5821.45,6013.37,49110],["2018-01-15",6013.37,6141.31,5949.4,6077.34,58825],["2018-01-16",6077.34,6141.31,6077.34,6077.34,131701],["2018-01-17",6077.34,6223.78,5930.9,6004.12,88907],["2018-01-18",6004.12,6077.34,6004.12,6004.12,53600],["2018-01-19",5857.68,6077.34,5784.46,6077.34,33273],["2018-01-22",6004.12,6004.12,5857.68,6004.12,7424],["2018-01-23",6004.12,6004.12,5857.68,6004.12,14300],["2018-01-24",6004.12,6004.12,5711.24,5711.24,19000],["2018-01-25",5930.9,6004.12,5930.9,5930.9,51195],["2018-01-26",5711.24,5711.24,5711.24,5711.24,5000],["2018-01-29",5857.68,5930.9,5857.68,5930.9,6100],["2018-01-30",5857.68,5857.68,5711.24,5857.68,17624],["2018-01-31",5784.46,5857.68,5784.46,5857.68,26400],["2018-02-01",5711.24,5857.68,5711.24,5857.68,4800],["2018-02-02",5564.79,5784.46,5564.79,5784.46,3200],["2018-02-05",5784.46,5784.46,5711.24,5711.24,530],["2018-02-06",5564.79,5564.79,5198.69,5198.69,30600],["2018-02-07",5271.91,5491.57,5198.69,5491.57,19700],["2018-02-08",5491.57,5638.01,5491.57,5638.01,1050],["2018-02-09",5271.91,5564.79,5271.91,5491.57,894],["2018-02-12",5491.57,5491.57,5491.57,5491.57,100],["2018-02-13",5491.57,5564.79,5491.57,5491.57,9000],["2018-02-21",5564.79,5564.79,5125.47,5271.91,12100],["2018-02-22",5271.91,5271.91,5271.91,5271.91,30],["2018-02-23",5418.35,5491.57,5418.35,5491.57,11920],["2018-02-26",5491.57,5564.79,5491.57,5491.57,7900],["2018-02-27",5198.69,5271.91,5052.25,5271.91,30714],["2018-02-28",5198.69,5491.57,5198.69,5491.57,53268],["2018-03-01",5491.57,5491.57,5491.57,5491.57,20],["2018-03-02",5418.35,5564.79,5418.35,5491.57,44500],["2018-03-05",5418.35,5491.57,5418.35,5491.57,30268],["2018-03-06",5271.91,5564.79,5271.91,5564.79,45400],["2018-03-07",5491.57,5564.79,5418.35,5491.57,45200],["2018-03-08",5491.57,5491.57,5491.57,5491.57,99800],["2018-03-09",5345.13,5491.57,5345.13,5491.57,1100],["2018-03-12",5491.57,5491.57,5491.57,5491.57,5700],["2018-03-13",5491.57,5491.57,5491.57,5491.57,52324],["2018-03-14",5491.57,5638.01,5491.57,5564.79,3954],["2018-03-15",5564.79,5564.79,5564.79,5564.79,3638],["2018-03-16",5564.79,5564.79,5491.57,5564.79,18900],["2018-03-19",5564.79,5784.46,5564.79,5564.79,7972],["2018-03-20",5564.79,5711.24,5564.79,5711.24,21940],["2018-03-21",5711.24,5711.24,5564.79,5711.24,28200],["2018-03-22",5418.35,5711.24,5271.91,5711.24,18300],["2018-03-23",5711.24,5711.24,5711.24,5711.24,34],["2018-03-26",5711.24,5711.24,5491.57,5564.79,21100],["2018-03-27",5564.79,5564.79,5564.79,5564.79,1000],["2018-03-28",5491.57,5491.57,5491.57,5491.57,482],["2018-03-29",5784.46,5784.46,5564.79,5564.79,12700],["2018-03-30",5564.79,5638.01,5491.57,5638.01,1800],["2018-04-02",5491.57,5638.01,5491.57,5491.57,3700],["2018-04-03",5491.57,5638.01,5198.69,5198.69,21216],["2018-04-04",5564.79,5564.79,5271.91,5271.91,10100],["2018-04-05",5271.91,5418.35,5271.91,5271.91,4200],["2018-04-06",5564.79,5784.46,5198.69,5564.79,56100],["2018-04-09",5271.91,5271.91,5271.91,5271.91,200],["2018-04-10",5638.01,5638.01,5638.01,5638.01,100],["2018-04-11",5638.01,5638.01,5638.01,5638.01,0],["2018-04-12",5638.01,5638.01,5638.01,5638.01,0],["2018-04-13",5491.57,5491.57,5491.57,5491.57,100],["2018-04-16",5491.57,5491.57,5491.57,5491.57,0],["2018-04-17",5345.13,5345.13,5345.13,5345.13,200],["2018-04-18",5418.35,5418.35,5271.91,5345.13,2300],["2018-04-19",5345.13,5418.35,5198.69,5418.35,9400],["2018-04-20",5638.01,5638.01,5638.01,5638.01,1000],["2018-04-23",5638.01,5638.01,5638.01,5638.01,0],["2018-04-24",5491.57,5638.01,5491.57,5638.01,3200],["2018-04-26",5345.13,5564.79,5345.13,5564.79,3100],["2018-04-27",5638.01,5638.01,5638.01,5638.01,300],["2018-05-02",5345.13,5564.79,5198.69,5564.79,400],["2018-05-03",5198.69,5198.69,5125.47,5125.47,3000],["2018-05-04",5125.47,5491.57,5125.47,5491.57,4300],["2018-05-07",5491.57,5491.57,5198.69,5198.69,200],["2018-05-08",5491.57,5491.57,5491.57,5491.57,100],["2018-05-09",5418.35,5418.35,5418.35,5418.35,111],["2018-05-10",5418.35,5418.35,5418.35,5418.35,0],["2018-05-11",5198.69,5345.13,5198.69,5345.13,1500],["2018-05-14",5271.91,5271.91,5271.91,5271.91,1000],["2018-05-15",5345.13,5345.13,5345.13,5345.13,100],["2018-05-16",5271.91,5271.91,5271.91,5271.91,1000],["2018-05-17",5345.13,5345.13,5271.91,5345.13,9400],["2018-05-18",5198.69,5271.91,5198.69,5271.91,1600],["2018-05-21",5271.91,5271.91,5271.91,5271.91,0],["2018-05-22",5052.25,5271.91,5052.25,5271.91,5100],["2018-05-23",5125.47,5125.47,5052.25,5052.25,1200],["2018-05-24",5052.25,5052.25,5052.25,5052.25,700],["2018-05-25",5271.91,5271.91,5052.25,5052.25,26800],["2018-05-28",4979.03,4979.03,4686.14,4686.14,9600],["2018-05-29",4393.26,5125.47,4393.26,5125.47,4700],["2018-05-30",5125.47,5198.69,5125.47,5198.69,13000],["2018-05-31",5125.47,5125.47,5052.25,5052.25,5400],["2018-06-01",5052.25,5052.25,5052.25,5052.25,0],["2018-06-04",5052.25,5052.25,5052.25,5052.25,0],["2018-06-05",5052.25,5052.25,5052.25,5052.25,0],["2018-06-06",5271.91,5345.13,4612.92,4686.14,22500],["2018-06-07",4686.14,4832.58,4393.26,4832.58,13600],["2018-06-08",4832.58,4832.58,4832.58,4832.58,0],["2018-06-11",4832.58,4832.58,4832.58,4832.58,0],["2018-06-12",4832.58,4832.58,4832.58,4832.58,0],["2018-06-13",4832.58,4832.58,4759.36,4759.36,200],["2018-06-14",4759.36,4759.36,4759.36,4759.36,100],["2018-06-15",4759.36,4759.36,4759.36,4759.36,0],["2018-06-18",4539.7,4759.36,4539.7,4759.36,700],["2018-06-19",4539.7,4759.36,4466.48,4759.36,1700],["2018-06-20",4466.48,4759.36,4466.48,4539.7,9600],["2018-06-21",4539.7,4539.7,4539.7,4539.7,0],["2018-06-22",4686.14,4686.14,4686.14,4686.14,100],["2018-06-25",4686.14,4686.14,4393.26,4393.26,7800],["2018-06-26",4686.14,4686.14,4686.14,4686.14,100],["2018-06-27",4686.14,4686.14,4686.14,4686.14,0],["2018-06-28",4686.14,4686.14,4686.14,4686.14,900],["2018-06-29",4686.14,4686.14,4686.14,4686.14,0],["2018-07-02",4686.14,4905.81,4686.14,4905.81,1000],["2018-07-03",4905.81,4905.81,4905.81,4905.81,0],["2018-07-04",4759.36,4759.36,4759.36,4759.36,100],["2018-07-05",4393.26,4393.26,4393.26,4393.26,1000],["2018-07-06",4759.36,4759.36,4759.36,4759.36,100],["2018-07-09",4832.58,4905.81,4832.58,4905.81,2200],["2018-07-10",4539.7,4905.81,4539.7,4905.81,6100],["2018-07-11",4905.81,5125.47,4905.81,5125.47,1700],["2018-07-12",5125.47,5125.47,5125.47,5125.47,0],["2018-07-13",5052.25,5198.69,4612.92,4612.92,1700],["2018-07-16",4612.92,4612.92,4612.92,4612.92,0],["2018-07-17",4905.81,5052.25,4905.81,4905.81,16600],["2018-07-18",4905.81,4905.81,4905.81,4905.81,1300],["2018-07-19",4905.81,4905.81,4905.81,4905.81,0],["2018-07-20",4905.81,4979.03,4759.36,4832.58,18800],["2018-07-23",4759.36,4759.36,4759.36,4759.36,10000],["2018-07-24",4539.7,4832.58,4539.7,4759.36,7700],["2018-07-25",4759.36,4759.36,4759.36,4759.36,0],["2018-07-26",4759.36,4759.36,4759.36,4759.36,100],["2018-07-27",4759.36,4759.36,4759.36,4759.36,0],["2018-07-30",4759.36,4759.36,4759.36,4759.36,100],["2018-07-31",4759.36,4759.36,4759.36,4759.36,500],["2018-08-01",4686.14,4686.14,4686.14,4686.14,700],["2018-08-02",4612.92,4612.92,4612.92,4612.92,10000],["2018-08-03",4686.14,4686.14,4686.14,4686.14,600],["2018-08-06",4686.14,4686.14,4686.14,4686.14,0],["2018-08-07",4686.14,4686.14,4686.14,4686.14,5000],["2018-08-08",4539.7,4759.36,4539.7,4759.36,4500],["2018-08-09",4612.92,4686.14,4612.92,4686.14,1700],["2018-08-10",4686.14,4686.14,4686.14,4686.14,0],["2018-08-13",4612.92,4686.14,4612.92,4686.14,4700],["2018-08-14",4612.92,4759.36,4612.92,4759.36,3200],["2018-08-15",4759.36,4759.36,4759.36,4759.36,200],["2018-08-16",4759.36,4759.36,4612.92,4612.92,4600],["2018-08-17",4832.58,4832.58,4832.58,4832.58,700],["2018-08-20",4759.36,4759.36,4759.36,4759.36,1500],["2018-08-21",4612.92,4759.36,4612.92,4686.14,38100],["2018-08-22",4612.92,4612.92,4612.92,4612.92,100],["2018-08-23",4612.92,4612.92,4612.92,4612.92,100],["2018-08-24",4686.14,4686.14,4686.14,4686.14,27900],["2018-08-27",4686.14,4759.36,4686.14,4759.36,157200],["2018-08-28",4759.36,4759.36,4759.36,4759.36,0],["2018-08-29",4466.48,4686.14,4393.26,4686.14,11800],["2018-08-30",4539.7,4539.7,4539.7,4539.7,3700],["2018-08-31",4539.7,4539.7,4539.7,4539.7,15000],["2018-09-04",4539.7,4539.7,4539.7,4539.7,5000],["2018-09-05",4539.7,4539.7,4539.7,4539.7,2900],["2018-09-06",4539.7,4539.7,4539.7,4539.7,0],["2018-09-07",4539.7,4539.7,4466.48,4466.48,2200],["2018-09-10",4466.48,4466.48,4466.48,4466.48,0],["2018-09-11",4466.48,4466.48,4466.48,4466.48,8300],["2018-09-12",4466.48,4612.92,4466.48,4612.92,13800],["2018-09-13",4539.7,4539.7,4539.7,4539.7,400],["2018-09-14",4612.92,4612.92,4612.92,4612.92,1500],["2018-09-17",4612.92,4686.14,4612.92,4612.92,12400],["2018-09-18",4612.92,4612.92,4612.92,4612.92,2100],["2018-09-19",4539.7,4539.7,4466.48,4539.7,2000],["2018-09-20",4539.7,4539.7,4539.7,4539.7,22000],["2018-09-21",4539.7,4612.92,4539.7,4612.92,14000],["2018-09-24",4612.92,4612.92,4612.92,4612.92,8100],["2018-09-25",4612.92,4612.92,4612.92,4612.92,5000],["2018-09-26",4612.92,4612.92,4612.92,4612.92,3200],["2018-09-27",4612.92,4612.92,4612.92,4612.92,200],["2018-09-28",4612.92,4612.92,4612.92,4612.92,200],["2018-10-01",4612.92,4612.92,4612.92,4612.92,0],["2018-10-02",4612.92,4612.92,4612.92,4612.92,0],["2018-10-03",4612.92,4612.92,4612.92,4612.92,0],["2018-10-04",4539.7,4539.7,4539.7,4539.7,2300],["2018-10-05",4539.7,4539.7,4539.7,4539.7,700],["2018-10-08",4466.48,4539.7,4100.37,4466.48,6700],["2018-10-09",4466.48,4466.48,4466.48,4466.48,1300],["2018-10-10",4466.48,4466.48,4466.48,4466.48,0],["2018-10-11",4100.37,4466.48,4100.37,4393.26,600],["2018-10-12",4393.26,4393.26,4393.26,4393.26,300],["2018-10-15",4393.26,4393.26,4393.26,4393.26,0],["2018-10-16",4466.48,4466.48,4466.48,4466.48,100],["2018-10-17",4393.26,4393.26,4393.26,4393.26,1000],["2018-10-18",4393.26,4393.26,4393.26,4393.26,0],["2018-10-19",4393.26,4393.26,4393.26,4393.26,500],["2018-10-22",4246.82,4393.26,4100.37,4393.26,24700],["2018-10-23",4173.6,4393.26,4100.37,4393.26,17100],["2018-10-24",4173.6,4320.04,4100.37,4320.04,11100],["2018-10-25",4027.15,4612.92,4027.15,4612.92,21300],["2018-10-26",4320.04,4539.7,4173.6,4539.7,29100],["2018-10-29",4173.6,4173.6,4173.6,4173.6,51100],["2018-10-30",4173.6,4173.6,4100.37,4100.37,42000],["2018-10-31",4246.82,4246.82,4246.82,4246.82,23900],["2018-11-01",4246.82,4246.82,4100.37,4100.37,15000],["2018-11-02",4100.37,4246.82,4100.37,4246.82,186100],["2018-11-05",4393.26,4466.48,4393.26,4393.26,700],["2018-11-06",4173.6,4173.6,4100.37,4100.37,9600],["2018-11-07",4100.37,4100.37,4100.37,4100.37,46000],["2018-11-08",4100.37,4100.37,4100.37,4100.37,15300],["2018-11-09",4100.37,4320.04,4100.37,4320.04,200],["2018-11-12",4320.04,4320.04,4320.04,4320.04,0],["2018-11-13",4100.37,4100.37,4027.15,4100.37,32200],["2018-11-14",4320.04,4320.04,4100.37,4100.37,1200],["2018-11-15",4320.04,4320.04,4320.04,4320.04,100],["2018-11-16",4100.37,4246.82,4100.37,4246.82,200],["2018-11-19",4173.6,4246.82,4100.37,4246.82,10900],["2018-11-20",4320.04,4393.26,4320.04,4393.26,6600],["2018-11-21",4100.37,4100.37,4027.15,4100.37,16500],["2018-11-22",4173.6,4246.82,4100.37,4246.82,59100],["2018-11-23",4100.37,4100.37,4100.37,4100.37,800],["2018-11-26",3953.93,4100.37,3953.93,4100.37,4100],["2018-11-27",4173.6,4173.6,4100.37,4100.37,129000],["2018-11-28",4100.37,4100.37,4100.37,4100.37,0],["2018-11-29",4027.15,4100.37,4027.15,4100.37,23600],["2018-11-30",4100.37,4100.37,4100.37,4100.37,0],["2018-12-03",4027.15,4027.15,3953.93,3953.93,49900],["2018-12-04",3953.93,4027.15,3953.93,3953.93,14200],["2018-12-05",3953.93,3953.93,3953.93,3953.93,16900],["2018-12-06",3880.71,4173.6,3880.71,4173.6,26300],["2018-12-07",3953.93,4027.15,3953.93,3953.93,100000],["2018-12-10",4027.15,4246.82,4027.15,4027.15,59700],["2018-12-11",4027.15,4027.15,4027.15,4027.15,0],["2018-12-12",4173.6,4173.6,4173.6,4173.6,100],["2018-12-13",4027.15,4100.37,3953.93,4027.15,255700],["2018-12-14",4027.15,4027.15,4027.15,4027.15,0],["2018-12-17",4027.15,4027.15,4027.15,4027.15,0],["2018-12-18",4027.15,4027.15,4027.15,4027.15,0],["2018-12-19",4027.15,4027.15,4027.15,4027.15,0],["2018-12-20",4100.37,4100.37,4100.37,4100.37,100],["2018-12-21",4100.37,4100.37,4100.37,4100.37,0],["2018-12-24",4027.15,4027.15,3880.71,4027.15,2800],["2018-12-25",3807.49,4027.15,3807.49,4027.15,2500],["2018-12-26",3807.49,4027.15,3807.49,4027.15,9200],["2018-12-27",3880.71,3880.71,3880.71,3880.71,100],["2018-12-28",3807.49,3880.71,3807.49,3807.49,16100],["2019-01-02",3807.49,3807.49,3807.49,3807.49,900],["2019-01-03",3953.93,3953.93,3953.93,3953.93,100],["2019-01-04",3953.93,3953.93,3953.93,3953.93,0],["2019-01-07",3880.71,3880.71,3880.71,3880.71,1200],["2019-01-08",3880.71,3880.71,3880.71,3880.71,200],["2019-01-09",3880.71,3880.71,3807.49,3880.71,25600],["2019-01-10",3880.71,3880.71,3880.71,3880.71,0],["2019-01-11",3880.71,3953.93,3880.71,3953.93,2000],["2019-01-14",3953.93,4100.37,3953.93,4100.37,36200],["2019-01-15",4100.37,4100.37,4100.37,4100.37,0],["2019-01-16",4027.15,4027.15,4027.15,4027.15,400],["2019-01-17",3880.71,3880.71,3807.49,3807.49,700],["2019-01-18",3807.49,3880.71,3807.49,3807.49,39100],["2019-01-21",3807.49,3807.49,3807.49,3807.49,0],["2019-01-22",3880.71,3880.71,3807.49,3807.49,50100],["2019-01-23",3890.26,3973.03,3890.26,3973.03,1400],["2019-01-24",3973.03,3973.03,3973.03,3973.03,100],["2019-01-25",4055.81,4055.81,4055.81,4055.81,37100],["2019-01-28",4055.81,4055.81,3724.72,3724.72,13400],["2019-01-29",3724.72,3724.72,3393.63,3393.63,38200],["2019-01-30",3476.4,3724.72,3393.63,3724.72,33400],["2019-01-31",3724.72,4055.81,3724.72,4055.81,45300],["2019-02-01",3890.26,3890.26,3724.72,3724.72,14100],["2019-02-11",3724.72,3807.49,3641.95,3807.49,800],["2019-02-12",3724.72,3724.72,3724.72,3724.72,1200],["2019-02-13",3724.72,3724.72,3724.72,3724.72,1700],["2019-02-14",3724.72,3724.72,3724.72,3724.72,100],["2019-02-15",3724.72,3724.72,3724.72,3724.72,0],["2019-02-18",3559.18,3724.72,3559.18,3724.72,1800],["2019-02-19",3724.72,3724.72,3724.72,3724.72,7300],["2019-02-20",3807.49,3973.03,3807.49,3973.03,9000],["2019-02-21",3973.03,3973.03,3973.03,3973.03,800],["2019-02-22",3807.49,3973.03,3807.49,3973.03,13600],["2019-02-25",3724.72,3890.26,3724.72,3724.72,4400],["2019-02-26",3641.95,3641.95,3393.63,3559.18,219500],["2019-02-27",3641.95,3807.49,3641.95,3807.49,1100],["2019-02-28",3807.49,3807.49,3807.49,3807.49,200],["2019-03-01",3724.72,3724.72,3724.72,3724.72,900],["2019-03-04",3559.18,3559.18,3559.18,3559.18,250],["2019-03-05",3641.95,3641.95,3641.95,3641.95,141600],["2019-03-06",3641.95,3724.72,3641.95,3641.95,900],["2019-03-07",3641.95,3641.95,3641.95,3641.95,0],["2019-03-08",3724.72,3724.72,3724.72,3724.72,200],["2019-03-11",3559.18,3559.18,3393.63,3476.4,64900],["2019-03-12",3393.63,3476.4,3393.63,3393.63,21900],["2019-03-13",3393.63,3393.63,3393.63,3393.63,26500],["2019-03-14",3393.63,3393.63,3393.63,3393.63,100],["2019-03-15",3393.63,3393.63,3393.63,3393.63,23700],["2019-03-18",3393.63,3393.63,3310.86,3393.63,74800],["2019-03-19",3393.63,3476.4,3393.63,3476.4,600],["2019-03-20",3476.4,3476.4,3476.4,3476.4,100],["2019-03-21",3393.63,3393.63,3393.63,3393.63,1000],["2019-03-22",3393.63,3393.63,3310.86,3393.63,25600],["2019-03-25",3310.86,3559.18,3310.86,3559.18,1500],["2019-03-26",3559.18,3559.18,3559.18,3559.18,0],["2019-03-27",3476.4,3476.4,3310.86,3393.63,700],["2019-03-28",3310.86,3393.63,3310.86,3393.63,15500],["2019-03-29",3393.63,3476.4,3393.63,3476.4,4400],["2019-04-01",3476.4,3476.4,3476.4,3476.4,2500],["2019-04-02",3310.86,3559.18,3310.86,3559.18,5900],["2019-04-03",3559.18,3559.18,3559.18,3559.18,0],["2019-04-04",3559.18,3559.18,3559.18,3559.18,0],["2019-04-05",3476.4,3476.4,3476.4,3476.4,100],["2019-04-08",3559.18,3559.18,3393.63,3393.63,1400],["2019-04-09",3476.4,3476.4,3476.4,3476.4,100],["2019-04-10",3476.4,3476.4,3476.4,3476.4,0],["2019-04-11",3476.4,3476.4,3476.4,3476.4,0],["2019-04-12",3559.18,3559.18,3393.63,3559.18,6100],["2019-04-16",3559.18,3559.18,3559.18,3559.18,0],["2019-04-17",3476.4,3476.4,3476.4,3476.4,201100],["2019-04-18",3476.4,3476.4,3476.4,3476.4,1000],["2019-04-19",3476.4,3476.4,3476.4,3476.4,0],["2019-04-22",3393.63,3476.4,3393.63,3476.4,1500],["2019-04-23",3476.4,3476.4,3476.4,3476.4,200],["2019-04-24",3476.4,3476.4,3476.4,3476.4,0],["2019-04-25",3476.4,3476.4,3476.4,3476.4,100],["2019-04-26",3476.4,3476.4,3476.4,3476.4,0],["2019-05-02",3393.63,3393.63,3393.63,3393.63,7600],["2019-05-03",3393.63,3393.63,3393.63,3393.63,0],["2019-05-06",3310.86,3393.63,3228.09,3393.63,8800],["2019-05-07",3393.63,3393.63,3393.63,3393.63,0],["2019-05-08",3393.63,3393.63,3393.63,3393.63,0],["2019-05-09",3393.63,3393.63,3393.63,3393.63,0],["2019-05-10",3228.09,3393.63,3228.09,3393.63,500],["2019-05-13",3393.63,3393.63,3393.63,3393.63,0],["2019-05-14",3228.09,3393.63,3228.09,3393.63,9700],["2019-05-15",3393.63,3393.63,3393.63,3393.63,0],["2019-05-16",3393.63,3393.63,3393.63,3393.63,500],["2019-05-17",3393.63,3393.63,3393.63,3393.63,0],["2019-05-20",3393.63,3393.63,3393.63,3393.63,400],["2019-05-21",3393.63,3393.63,3393.63,3393.63,100],["2019-05-22",3393.63,3641.95,3393.63,3641.95,200],["2019-05-23",3641.95,3641.95,3641.95,3641.95,0],["2019-05-24",3476.4,3476.4,3310.86,3476.4,2900],["2019-05-27",3393.63,3393.63,3393.63,3393.63,100],["2019-05-28",3393.63,3393.63,3393.63,3393.63,0],["2019-05-29",3476.4,3476.4,3476.4,3476.4,200],["2019-05-30",3476.4,3476.4,3476.4,3476.4,0],["2019-05-31",3476.4,3476.4,3476.4,3476.4,0],["2019-06-03",3476.4,3476.4,3476.4,3476.4,0],["2019-06-04",3393.63,3393.63,3393.63,3393.63,1000],["2019-06-05",3393.63,3393.63,3393.63,3393.63,0],["2019-06-06",3393.63,3393.63,3393.63,3393.63,0],["2019-06-07",3393.63,3393.63,3393.63,3393.63,8300],["2019-06-10",3393.63,3393.63,3145.32,3145.32,1900],["2019-06-11",3393.63,3393.63,3393.63,3393.63,300],["2019-06-12",3393.63,3393.63,3393.63,3393.63,0],["2019-06-13",3393.63,3393.63,3393.63,3393.63,400],["2019-06-14",3310.86,3310.86,3310.86,3310.86,1100],["2019-06-17",3310.86,3393.63,3310.86,3393.63,300],["2019-06-18",3393.63,3393.63,3393.63,3393.63,0],["2019-06-19",3393.63,3393.63,3393.63,3393.63,0],["2019-06-20",3393.63,3393.63,3228.09,3228.09,200],["2019-06-21",3393.63,3393.63,3393.63,3393.63,100],["2019-06-24",3393.63,3393.63,3393.63,3393.63,0],["2019-06-25",3310.86,3393.63,3310.86,3393.63,2400],["2019-06-26",3393.63,3393.63,3393.63,3393.63,0],["2019-06-27",3310.86,3393.63,3310.86,3393.63,64500],["2019-06-28",3476.4,3476.4,3476.4,3476.4,300],["2019-07-01",3476.4,3476.4,3476.4,3476.4,0],["2019-07-02",3476.4,3476.4,3476.4,3476.4,0],["2019-07-03",3724.72,3724.72,3724.72,3724.72,100],["2019-07-04",3724.72,3724.72,3724.72,3724.72,0],["2019-07-05",3724.72,3724.72,3724.72,3724.72,0],["2019-07-08",3724.72,3724.72,3724.72,3724.72,0],["2019-07-09",3724.72,3724.72,3724.72,3724.72,0],["2019-07-10",3724.72,3724.72,3724.72,3724.72,0],["2019-07-11",3724.72,3724.72,3724.72,3724.72,0],["2019-07-12",3724.72,3724.72,3724.72,3724.72,0],["2019-07-15",3724.72,3724.72,3724.72,3724.72,0],["2019-07-16",3724.72,3724.72,3724.72,3724.72,0],["2019-07-17",3724.72,3724.72,3724.72,3724.72,0],["2019-07-18",3724.72,3724.72,3724.72,3724.72,0],["2019-07-19",3393.63,3476.4,3393.63,3476.4,500],["2019-07-22",3310.86,3724.72,3310.86,3724.72,1100],["2019-07-23",3724.72,3724.72,3724.72,3724.72,200],["2019-07-24",3393.63,3641.95,3393.63,3641.95,2100],["2019-07-25",3724.72,3724.72,3310.86,3641.95,3700],["2019-07-26",3641.95,3641.95,3641.95,3641.95,0],["2019-07-29",3641.95,3641.95,3641.95,3641.95,0],["2019-07-30",3641.95,3641.95,3641.95,3641.95,0],["2019-07-31",3641.95,3641.95,3641.95,3641.95,0],["2019-08-01",3641.95,3641.95,3641.95,3641.95,0],["2019-08-02",3641.95,3641.95,3641.95,3641.95,0],["2019-08-05",3559.18,3807.49,3559.18,3807.49,600],["2019-08-06",3476.4,3476.4,3476.4,3476.4,16800],["2019-08-07",3476.4,3476.4,3393.63,3393.63,16500],["2019-08-08",3393.63,3476.4,3145.32,3476.4,35100],["2019-08-09",3476.4,3807.49,3476.4,3807.49,600],["2019-08-12",3476.4,3476.4,3476.4,3476.4,1300],["2019-08-13",3145.32,3393.63,3145.32,3228.09,1000],["2019-08-14",3228.09,3310.86,3228.09,3310.86,800],["2019-08-15",3228.09,3228.09,3062.55,3062.55,4800],["2019-08-16",3145.32,3145.32,3145.32,3145.32,1000],["2019-08-19",3145.32,3145.32,3145.32,3145.32,400],["2019-08-20",3228.09,3393.63,3228.09,3393.63,60900],["2019-08-21",3393.63,3393.63,3393.63,3393.63,60900],["2019-08-22",3062.55,3393.63,3062.55,3393.63,200],["2019-08-23",3062.55,3393.63,3062.55,3393.63,200],["2019-08-26",3145.32,3393.63,3145.32,3393.63,200],["2019-08-27",3145.32,3145.32,3145.32,3145.32,100],["2019-08-28",3228.09,3228.09,3228.09,3228.09,100],["2019-08-29",3310.86,3310.86,3310.86,3310.86,100],["2019-08-30",3393.63,3393.63,3393.63,3393.63,100],["2019-09-03",3393.63,3393.63,3393.63,3393.63,0],["2019-09-04",3393.63,3393.63,3393.63,3393.63,0],["2019-09-05",3393.63,3393.63,3393.63,3393.63,0],["2019-09-06",3228.09,3228.09,3228.09,3228.09,100],["2019-09-09",3228.09,3228.09,3228.09,3228.09,0],["2019-09-10",3228.09,3228.09,3228.09,3228.09,0],["2019-09-11",3228.09,3228.09,3228.09,3228.09,100],["2019-09-12",3228.09,3228.09,3228.09,3228.09,100],["2019-09-13",3228.09,3228.09,3228.09,3228.09,0],["2019-09-16",3228.09,3228.09,3145.32,3145.32,300],["2019-09-17",3145.32,3145.32,3062.55,3062.55,1400],["2019-09-18",3062.55,3062.55,3062.55,3062.55,0],["2019-09-19",3062.55,3062.55,3062.55,3062.55,3900],["2019-09-20",3310.86,3310.86,3310.86,3310.86,100],["2019-09-23",3310.86,3310.86,3310.86,3310.86,200],["2019-09-24",3145.32,3145.32,3062.55,3145.32,6000],["2019-09-25",3145.32,3310.86,3145.32,3310.86,300],["2019-09-26",3310.86,3310.86,3310.86,3310.86,0],["2019-09-27",3228.09,3228.09,3145.32,3145.32,1800],["2019-09-30",3145.32,3393.63,3145.32,3393.63,9200],["2019-10-01",3393.63,3393.63,3145.32,3228.09,62200],["2019-10-02",3228.09,3228.09,3145.32,3228.09,50600],["2019-10-03",3228.09,3310.86,3228.09,3310.86,58350],["2019-10-04",3310.86,3476.4,3310.86,3310.86,366200],["2019-10-07",3393.63,3393.63,3310.86,3310.86,161100],["2019-10-08",3310.86,3310.86,3310.86,3310.86,15000],["2019-10-09",3310.86,3310.86,3310.86,3310.86,0],["2019-10-10",2979.78,3145.32,2979.78,3145.32,1700],["2019-10-11",3145.32,3145.32,3145.32,3145.32,1600],["2019-10-14",3145.32,3145.32,3145.32,3145.32,0],["2019-10-15",3145.32,3145.32,3145.32,3145.32,19800],["2019-10-16",3145.32,3145.32,3145.32,3145.32,11400],["2019-10-17",3145.32,3310.86,3145.32,3310.86,8900],["2019-10-18",3145.32,3310.86,3145.32,3310.86,16500],["2019-10-21",3145.32,3393.63,3145.32,3393.63,10200],["2019-10-22",3145.32,3145.32,3145.32,3145.32,100],["2019-10-23",3145.32,3145.32,3145.32,3145.32,10500],["2019-10-24",3145.32,3145.32,3145.32,3145.32,10000],["2019-10-25",3145.32,3145.32,3062.55,3062.55,2700],["2019-10-28",3062.55,3062.55,2979.78,2979.78,11900],["2019-10-29",3062.55,3228.09,3062.55,3228.09,1800],["2019-10-30",3228.09,3228.09,3228.09,3228.09,1000],["2019-10-31",3145.32,3145.32,3062.55,3062.55,4000],["2019-11-01",3062.55,3062.55,3062.55,3062.55,0],["2019-11-04",3062.55,3062.55,3062.55,3062.55,0],["2019-11-05",2897.0,3228.09,2897.0,3228.09,200],["2019-11-06",2979.78,3228.09,2979.78,3228.09,200],["2019-11-07",2979.78,3310.86,2979.78,3228.09,7400],["2019-11-08",3228.09,3310.86,3228.09,3228.09,8100],["2019-11-11",3310.86,3310.86,3228.09,3228.09,2700],["2019-11-12",3228.09,3228.09,3228.09,3228.09,2000],["2019-11-13",2979.78,3228.09,2979.78,3228.09,3200],["2019-11-14",3228.09,3228.09,3145.32,3145.32,15000],["2019-11-15",3145.32,3145.32,3145.32,3145.32,15000],["2019-11-18",3145.32,3145.32,3145.32,3145.32,0],["2019-11-19",3062.55,3062.55,3062.55,3062.55,10000],["2019-11-20",3062.55,3062.55,3062.55,3062.55,2000],["2019-11-21",3062.55,3062.55,3062.55,3062.55,3700],["2019-11-22",3062.55,3062.55,3062.55,3062.55,6200],["2019-11-25",3062.55,3062.55,2979.78,3062.55,13800],["2019-11-26",2979.78,2979.78,2897.0,2897.0,57100],["2019-11-27",2897.0,2979.78,2897.0,2979.78,39500],["2019-11-28",2897.0,2897.0,2897.0,2897.0,15300],["2019-11-29",2897.0,2897.0,2897.0,2897.0,0],["2019-12-02",2897.0,2897.0,2897.0,2897.0,10100],["2019-12-03",2897.0,2897.0,2814.23,2814.23,15300],["2019-12-04",2897.0,2897.0,2814.23,2814.23,27900],["2019-12-05",2814.23,2814.23,2814.23,2814.23,44400],["2019-12-06",2814.23,2814.23,2814.23,2814.23,28000],["2019-12-09",2897.0,2897.0,2814.23,2897.0,22300],["2019-12-10",2814.23,2814.23,2814.23,2814.23,200],["2019-12-11",2565.92,2814.23,2565.92,2814.23,3200],["2019-12-12",2648.69,2648.69,2648.69,2648.69,18300],["2019-12-13",2648.69,2648.69,2565.92,2648.69,24300],["2019-12-16",2648.69,2648.69,2565.92,2565.92,11000],["2019-12-17",2565.92,2565.92,2565.92,2565.92,10000],["2019-12-18",2565.92,2565.92,2565.92,2565.92,14200],["2019-12-19",2565.92,2565.92,2565.92,2565.92,100],["2019-12-20",2565.92,2565.92,2565.92,2565.92,0],["2019-12-23",2565.92,2565.92,2565.92,2565.92,0],["2019-12-24",2565.92,2648.69,2565.92,2648.69,6800],["2019-12-25",2648.69,2731.46,2648.69,2731.46,4000],["2019-12-26",2731.46,2731.46,2731.46,2731.46,3600],["2019-12-27",2731.46,2731.46,2731.46,2731.46,1000],["2019-12-30",2648.69,2731.46,2565.92,2731.46,700],["2019-12-31",2979.78,2979.78,2979.78,2979.78,20000],["2020-01-02",2897.0,2897.0,2897.0,2897.0,100],["2020-01-03",2648.69,2648.69,2648.69,2648.69,100],["2020-01-06",2648.69,2648.69,2648.69,2648.69,8800],["2020-01-07",2648.69,2648.69,2565.92,2648.69,11300],["2020-01-08",2565.92,2565.92,2565.92,2565.92,4000],["2020-01-09",2565.92,2565.92,2565.92,2565.92,0],["2020-01-10",2731.46,2731.46,2731.46,2731.46,100],["2020-01-13",2483.15,2483.15,2483.15,2483.15,100],["2020-01-14",2565.92,2565.92,2565.92,2565.92,500],["2020-01-15",2565.92,2565.92,2565.92,2565.92,0],["2020-01-16",2483.15,2483.15,2483.15,2483.15,10100],["2020-01-17",2483.15,2483.15,2483.15,2483.15,0],["2020-01-20",2483.15,2483.15,2483.15,2483.15,0],["2020-01-21",2483.15,2483.15,2483.15,2483.15,52700],["2020-01-22",2483.15,2648.69,2483.15,2648.69,42000],["2020-01-30",2483.15,2483.15,2483.15,2483.15,20300],["2020-01-31",2483.15,2483.15,2483.15,2483.15,12400],["2020-02-03",2234.83,2400.37,2234.83,2400.37,300],["2020-02-04",2234.83,2400.37,2234.83,2400.37,21100],["2020-02-05",2400.37,2400.37,2400.37,2400.37,41500],["2020-02-06",2400.37,2565.92,2400.37,2483.15,87600],["2020-02-07",2483.15,2565.92,2483.15,2565.92,15500],["2020-02-10",2483.15,2483.15,2483.15,2483.15,16500],["2020-02-11",2483.15,2483.15,2400.37,2400.37,1500],["2020-02-12",2483.15,2483.15,2483.15,2483.15,880],["2020-02-13",2483.15,2483.15,2483.15,2483.15,11400],["2020-02-14",2483.15,2483.15,2483.15,2483.15,26400],["2020-02-17",2483.15,2483.15,2400.37,2400.37,10100],["2020-02-18",2400.37,2483.15,2317.6,2317.6,155000],["2020-02-19",2234.83,2400.37,2152.06,2152.06,133500],["2020-02-20",2234.83,2317.6,2234.83,2317.6,18700],["2020-02-21",2400.37,2483.15,2317.6,2317.6,31800],["2020-02-24",2317.6,2483.15,2317.6,2483.15,96100],["2020-02-25",2483.15,2565.92,2483.15,2483.15,52600],["2020-02-26",2483.15,2565.92,2483.15,2565.92,5100],["2020-02-27",2317.6,2648.69,2317.6,2565.92,5700],["2020-02-28",2565.92,2565.92,2483.15,2565.92,19100],["2020-03-02",2483.15,2565.92,2483.15,2565.92,14400],["2020-03-03",2483.15,2483.15,2483.15,2483.15,5300],["2020-03-04",2400.37,2483.15,2400.37,2483.15,23600],["2020-03-05",2483.15,2483.15,2483.15,2483.15,88200],["2020-03-06",2483.15,2565.92,2483.15,2483.15,46100],["2020-03-09",2483.15,2483.15,2234.83,2400.37,105600],["2020-03-10",2234.83,2400.37,2234.83,2400.37,1100],["2020-03-11",2317.6,2400.37,2317.6,2400.37,15200],["2020-03-12",2400.37,2400.37,2234.83,2234.83,21000],["2020-03-13",2152.06,2152.06,2152.06,2152.06,18200],["2020-03-16",2234.83,2317.6,2234.83,2317.6,63200],["2020-03-17",2400.37,2483.15,2234.83,2317.6,114100],["2020-03-18",2317.6,2400.37,2317.6,2400.37,86200],["2020-03-19",2400.37,2400.37,2317.6,2400.37,6900],["2020-03-20",2400.37,2400.37,2400.37,2400.37,16100],["2020-03-23",2565.92,2565.92,2317.6,2317.6,58100],["2020-03-24",2317.6,2317.6,2234.83,2317.6,56300],["2020-03-25",2317.6,2317.6,2234.83,2317.6,123000],["2020-03-26",2317.6,2400.37,2317.6,2400.37,102100],["2020-03-27",2400.37,2400.37,2317.6,2317.6,49800],["2020-03-30",2317.6,2317.6,2152.06,2317.6,32200],["2020-03-31",2317.6,2317.6,2317.6,2317.6,18000],["2020-04-01",2152.06,2234.83,2152.06,2234.83,10900],["2020-04-03",2317.6,2400.37,2317.6,2400.37,11100],["2020-04-06",2400.37,2400.37,2400.37,2400.37,4200],["2020-04-07",2317.6,2400.37,2317.6,2400.37,37000],["2020-04-08",2400.37,2400.37,2317.6,2400.37,148200],["2020-04-09",2483.15,2483.15,2400.37,2400.37,21100],["2020-04-10",2483.15,2483.15,2483.15,2483.15,30000],["2020-04-13",2483.15,2565.92,2483.15,2483.15,54400],["2020-04-14",2674.16,2674.16,2483.15,2483.15,40000],["2020-04-15",2578.65,2578.65,2483.15,2578.65,59600],["2020-04-16",2578.65,2578.65,2578.65,2578.65,1300],["2020-04-17",2578.65,2674.16,2578.65,2674.16,4300],["2020-04-20",2674.16,2674.16,2674.16,2674.16,17300],["2020-04-21",2674.16,2769.66,2578.65,2674.16,69600],["2020-04-22",2674.16,2674.16,2674.16,2674.16,35000],["2020-04-23",2578.65,2769.66,2578.65,2769.66,46000],["2020-04-24",2769.66,2769.66,2769.66,2769.66,51100],["2020-04-27",2865.17,2865.17,2769.66,2865.17,43900],["2020-04-28",2769.66,2865.17,2769.66,2769.66,36600],["2020-04-29",2769.66,2769.66,2769.66,2769.66,17900],["2020-05-04",2865.17,2865.17,2769.66,2769.66,32800],["2020-05-05",2769.66,2865.17,2769.66,2865.17,21300],["2020-05-06",2769.66,2865.17,2769.66,2769.66,213000],["2020-05-07",2769.66,2769.66,2769.66,2769.66,101100],["2020-05-08",2769.66,2769.66,2674.16,2769.66,112800],["2020-05-11",2769.66,2769.66,2769.66,2769.66,111900],["2020-05-12",2769.66,2769.66,2769.66,2769.66,85900],["2020-05-13",2769.66,2769.66,2674.16,2769.66,35100],["2020-05-14",2769.66,2769.66,2769.66,2769.66,11700],["2020-05-15",2769.66,2769.66,2674.16,2769.66,67700],["2020-05-18",2865.17,2960.67,2769.66,2769.66,16600],["2020-05-19",2769.66,2769.66,2674.16,2769.66,119800],["2020-05-20",2674.16,2769.66,2674.16,2769.66,6980],["2020-05-21",2674.16,2865.17,2674.16,2769.66,109000],["2020-05-22",2769.66,2769.66,2674.16,2769.66,300],["2020-05-25",2769.66,2769.66,2674.16,2769.66,400],["2020-05-26",2769.66,2865.17,2769.66,2769.66,57000],["2020-05-27",2674.16,2769.66,2578.65,2769.66,7400],["2020-05-28",2769.66,2769.66,2769.66,2769.66,200],["2020-05-29",2674.16,2769.66,2674.16,2769.66,1800],["2020-06-01",2769.66,2865.17,2769.66,2865.17,20000],["2020-06-02",2865.17,2865.17,2865.17,2865.17,31500],["2020-06-03",2769.66,2865.17,2769.66,2865.17,14200],["2020-06-04",2865.17,2865.17,2769.66,2769.66,20100],["2020-06-05",2769.66,2865.17,2769.66,2865.17,74300],["2020-06-08",2865.17,3151.69,2865.17,3151.69,129200],["2020-06-09",3438.2,3438.2,3247.19,3438.2,104400],["2020-06-10",3629.21,3724.72,3438.2,3724.72,210600],["2020-06-11",3724.72,4011.24,3724.72,3915.73,196400],["2020-06-12",4011.24,4011.24,3533.71,3915.73,34500],["2020-06-15",3533.71,3724.72,3533.71,3533.71,75300],["2020-06-16",3438.2,3533.71,3342.7,3342.7,32000],["2020-06-17",3342.7,3342.7,3151.69,3151.69,36200],["2020-06-18",3151.69,3247.19,3151.69,3247.19,15500],["2020-06-19",3247.19,3438.2,3247.19,3438.2,4500],["2020-06-22",3342.7,3438.2,3342.7,3438.2,6700],["2020-06-23",3247.19,3438.2,3151.69,3151.69,33700],["2020-06-24",3151.69,3151.69,3151.69,3151.69,24948],["2020-06-25",3151.69,3247.19,3151.69,3247.19,2300],["2020-06-26",3151.69,3247.19,3151.69,3247.19,2400],["2020-06-29",3247.19,3247.19,3247.19,3247.19,0],["2020-06-30",3151.69,3342.7,3056.18,3342.7,11200],["2020-07-01",3342.7,3342.7,3342.7,3342.7,0],["2020-07-02",3342.7,3342.7,3342.7,3342.7,0],["2020-07-03",3342.7,3342.7,3342.7,3342.7,0],["2020-07-06",3151.69,3151.69,3056.18,3056.18,3600],["2020-07-07",2960.67,3056.18,2960.67,3056.18,15400],["2020-07-08",2960.67,3056.18,2960.67,2960.67,25100],["2020-07-09",3056.18,3247.19,3056.18,3247.19,11400],["2020-07-10",3151.69,3247.19,3151.69,3247.19,55700],["2020-07-13",3056.18,3151.69,3056.18,3151.69,3100],["2020-07-14",3056.18,3151.69,2960.67,3151.69,3600],["2020-07-15",3056.18,3151.69,2960.67,3151.69,1300],["2020-07-16",3056.18,3247.19,3056.18,3247.19,700],["2020-07-17",3151.69,3151.69,3151.69,3151.69,2500],["2020-07-20",3151.69,3151.69,3151.69,3151.69,0],["2020-07-21",3151.69,3151.69,3151.69,3151.69,0],["2020-07-22",2960.67,3247.19,2960.67,3247.19,700],["2020-07-23",3247.19,3342.7,3247.19,3247.19,16800],["2020-07-24",3438.2,3438.2,3247.19,3247.19,59800],["2020-07-27",3056.18,3247.19,2960.67,3247.19,2200],["2020-07-28",3056.18,3151.69,2960.67,3151.69,1200],["2020-07-29",3056.18,3151.69,3056.18,3151.69,6700],["2020-07-30",3056.18,3151.69,3056.18,3151.69,3900],["2020-07-31",3151.69,3151.69,3151.69,3151.69,2000],["2020-08-03",3247.19,3247.19,3247.19,3247.19,9800],["2020-08-04",3151.69,3151.69,3151.69,3151.69,16300],["2020-08-05",3151.69,3247.19,3151.69,3247.19,16400],["2020-08-06",3247.19,3247.19,3247.19,3247.19,8000],["2020-08-07",3247.19,3247.19,3151.69,3247.19,5500],["2020-08-10",3151.69,3247.19,3151.69,3247.19,7600],["2020-08-11",3247.19,3247.19,3247.19,3247.19,35100],["2020-08-12",3247.19,3342.7,3247.19,3342.7,51400],["2020-08-13",3247.19,3342.7,3247.19,3342.7,300],["2020-08-14",3247.19,3247.19,3247.19,3247.19,7600],["2020-08-17",3247.19,3247.19,3247.19,3247.19,0],["2020-08-18",3151.69,3342.7,3151.69,3247.19,121900],["2020-08-19",3247.19,3342.7,3247.19,3247.19,106100],["2020-08-20",3247.19,3533.71,3247.19,3533.71,153300],["2020-08-21",3629.21,3820.22,3438.2,3820.22,337900],["2020-08-24",3820.22,4202.25,3629.21,4106.74,224100],["2020-08-25",4106.74,4488.76,3820.22,4393.26,350300],["2020-08-26",4297.75,4393.26,4106.74,4202.25,237400],["2020-08-27",4202.25,4202.25,3820.22,3915.73,157600],["2020-08-28",3820.22,3915.73,3820.22,3915.73,75600],["2020-08-31",3820.22,4011.24,3629.21,3915.73,191300],["2020-09-01",3915.73,3915.73,3820.22,3915.73,20700],["2020-09-03",3820.22,4297.75,3724.72,4297.75,274900],["2020-09-04",4297.75,4679.78,4011.24,4488.76,573500],["2020-09-07",4297.75,4393.26,4202.25,4297.75,46300],["2020-09-08",4202.25,4297.75,4011.24,4011.24,215300],["2020-09-09",4011.24,4011.24,3724.72,3820.22,171000],["2020-09-10",3820.22,4106.74,3820.22,4106.74,265900],["2020-09-11",4106.74,4106.74,3915.73,4106.74,22500],["2020-09-14",4106.74,4488.76,3724.72,4488.76,1096500],["2020-09-15",4775.28,4870.79,4775.28,4870.79,383400],["2020-09-16",4966.29,5348.31,4870.79,5061.8,477000],["2020-09-17",4966.29,5252.81,4775.28,5157.3,301500],["2020-09-18",5157.3,5252.81,4870.79,5157.3,383700],["2020-09-21",5157.3,5157.3,4966.29,4966.29,181300],["2020-09-22",5061.8,5157.3,4775.28,5061.8,399800],["2020-09-23",4966.29,5061.8,4870.79,5061.8,95800],["2020-09-24",4870.79,4870.79,4679.78,4679.78,196800],["2020-09-25",4679.78,4870.79,4584.27,4679.78,64500],["2020-09-28",4584.27,4679.78,4488.76,4679.78,119100],["2020-09-29",4584.27,4584.27,4393.26,4488.76,66100],["2020-09-30",4488.76,4679.78,4297.75,4584.27,85800],["2020-10-01",4584.27,4679.78,4488.76,4488.76,43700],["2020-10-02",4679.78,4679.78,4393.26,4584.27,52700],["2020-10-05",4584.27,4679.78,4584.27,4584.27,129700],["2020-10-06",4679.78,4679.78,4488.76,4584.27,156300],["2020-10-07",4488.76,4584.27,4393.26,4584.27,27600],["2020-10-08",4488.76,4584.27,4393.26,4488.76,67100],["2020-10-09",4488.76,4488.76,4297.75,4393.26,60000],["2020-10-12",4488.76,4775.28,4488.76,4488.76,47300],["2020-10-13",4488.76,4488.76,4393.26,4488.76,19300],["2020-10-14",4488.76,4584.27,4488.76,4488.76,14400],["2020-10-15",4393.26,4488.76,4393.26,4393.26,23500],["2020-10-16",4393.26,4393.26,4106.74,4393.26,148800],["2020-10-19",4393.26,4393.26,4011.24,4106.74,71200],["2020-10-20",4106.74,4202.25,4106.74,4202.25,39700],["2020-10-21",4011.24,4202.25,4011.24,4202.25,34800],["2020-10-22",4011.24,4106.74,3915.73,4106.74,48600],["2020-10-23",4106.74,4106.74,4106.74,4106.74,34700],["2020-10-26",4106.74,4106.74,4011.24,4106.74,46200],["2020-10-27",4011.24,4011.24,3724.72,3724.72,92500],["2020-10-28",3820.22,4011.24,3820.22,3820.22,138500],["2020-10-29",3915.73,3915.73,3724.72,3820.22,14000],["2020-10-30",3820.22,3915.73,3724.72,3820.22,22300],["2020-11-02",3820.22,3820.22,3820.22,3820.22,6000],["2020-11-03",3820.22,3915.73,3820.22,3915.73,38900],["2020-11-04",3724.72,3915.73,3724.72,3915.73,19700],["2020-11-05",3915.73,4011.24,3820.22,4011.24,85800],["2020-11-06",4011.24,4011.24,3915.73,3915.73,28000],["2020-11-09",3915.73,3915.73,3820.22,3915.73,15700],["2020-11-10",4011.24,4011.24,3724.72,3915.73,65200],["2020-11-11",3820.22,3820.22,3820.22,3820.22,96900],["2020-11-12",3820.22,3820.22,3629.21,3820.22,68100],["2020-11-13",3820.22,3820.22,3629.21,3629.21,211600],["2020-11-16",3629.21,3724.72,3533.71,3724.72,50100],["2020-11-17",3629.21,3724.72,3629.21,3724.72,7700],["2020-11-18",3724.72,4011.24,3724.72,4011.24,127200],["2020-11-19",4011.24,4106.74,3915.73,4011.24,31700],["2020-11-20",3915.73,3915.73,3820.22,3915.73,18500],["2020-11-23",3915.73,3915.73,3915.73,3915.73,20300],["2020-11-24",3820.22,3915.73,3820.22,3915.73,42700],["2020-11-25",3820.22,3820.22,3820.22,3820.22,21100],["2020-11-26",3820.22,3820.22,3629.21,3820.22,129900],["2020-11-27",3820.22,4106.74,3820.22,4011.24,61800],["2020-11-30",4011.24,4106.74,4011.24,4106.74,59100],["2020-12-01",4011.24,4106.74,3915.73,4106.74,91900],["2020-12-02",4106.74,4393.26,4106.74,4297.75,239400],["2020-12-03",4297.75,4297.75,4202.25,4297.75,73900],["2020-12-04",4106.74,4297.75,4106.74,4297.75,460500],["2020-12-07",4297.75,4297.75,4106.74,4202.25,178100],["2020-12-08",4106.74,4297.75,4106.74,4297.75,47900],["2020-12-09",4297.75,4393.26,4297.75,4297.75,160800],["2020-12-10",4297.75,4297.75,4106.74,4297.75,80780],["2020-12-11",4106.74,4202.25,4106.74,4202.25,84800],["2020-12-14",4106.74,4393.26,4106.74,4297.75,135400],["2020-12-15",4297.75,4297.75,4297.75,4297.75,267900],["2020-12-16",4202.25,4297.75,4106.74,4297.75,54900],["2020-12-17",4202.25,4202.25,4106.74,4202.25,56900],["2020-12-18",4202.25,4584.27,4202.25,4393.26,210600],["2020-12-21",4393.26,4679.78,4393.26,4584.27,20500],["2020-12-22",4488.76,4584.27,4393.26,4584.27,34200],["2020-12-23",4488.76,4584.27,4488.76,4488.76,70000],["2020-12-24",4488.76,4488.76,4106.74,4393.26,59800],["2020-12-25",4297.75,4393.26,4202.25,4393.26,17800],["2020-12-28",4393.26,4488.76,4393.26,4488.76,23600],["2020-12-29",4393.26,4393.26,4202.25,4297.75,57300],["2020-12-30",4393.26,4393.26,4202.25,4297.75,25900],["2020-12-31",4297.75,4297.75,4106.74,4297.75,20868],["2021-01-04",4297.75,4679.78,4297.75,4488.76,181900],["2021-01-05",4584.27,4679.78,4488.76,4584.27,24200],["2021-01-06",4584.27,4584.27,4393.26,4488.76,114100],["2021-01-07",4393.26,4488.76,4297.75,4488.76,66900],["2021-01-08",4488.76,4584.27,4488.76,4488.76,126100],["2021-01-11",4679.78,4775.28,4584.27,4775.28,59600],["2021-01-12",4679.78,4679.78,4584.27,4584.27,29800],["2021-01-13",4679.78,4679.78,4488.76,4584.27,29600],["2021-01-14",4488.76,4584.27,4488.76,4584.27,124500],["2021-01-15",4488.76,4870.79,4488.76,4870.79,122800],["2021-01-18",4870.79,4966.29,4775.28,4966.29,126800],["2021-01-19",4966.29,5157.3,4488.76,4679.78,92400],["2021-01-20",4584.27,4584.27,4393.26,4488.76,63300],["2021-01-21",4584.27,4775.28,4393.26,4679.78,44300],["2021-01-22",4775.28,5061.8,4775.28,5061.8,640400],["2021-01-25",5348.31,5539.33,5348.31,5539.33,428400],["2021-01-26",5825.84,6016.85,5825.84,6016.85,1060400],["2021-01-27",6494.38,6589.89,6112.36,6303.37,942900],["2021-01-28",5921.35,5921.35,5730.34,5730.34,152200],["2021-01-29",5348.31,5730.34,5157.3,5252.81,249200],["2021-02-01",4775.28,5252.81,4775.28,4775.28,301600],["2021-02-02",4393.26,4775.28,4297.75,4775.28,248200],["2021-02-03",4775.28,5252.81,4775.28,5252.81,206400],["2021-02-04",5348.31,5539.33,4870.79,5157.3,87400],["2021-02-05",4870.79,5252.81,4775.28,5252.81,136500],["2021-02-08",5252.81,5252.81,4775.28,4775.28,275400],["2021-02-09",4775.28,5061.8,4775.28,5061.8,110500],["2021-02-17",5061.8,5252.81,4775.28,5061.8,79600],["2021-02-18",4870.79,5061.8,4870.79,5061.8,76700],["2021-02-19",5061.8,5348.31,4966.29,5157.3,110800],["2021-02-22",5157.3,5539.33,5157.3,5252.81,182900],["2021-02-23",5252.81,5443.82,5252.81,5348.31,43600],["2021-02-24",5443.82,5443.82,5157.3,5157.3,16800],["2021-02-25",5252.81,5348.31,5157.3,5252.81,24500],["2021-02-26",5157.3,5252.81,5157.3,5252.81,43200],["2021-03-01",5252.81,5348.31,5157.3,5348.31,121900],["2021-03-02",5348.31,5348.31,5157.3,5252.81,27000],["2021-03-03",5252.81,5730.34,5252.81,5539.33,269300],["2021-03-04",5634.83,6016.85,5634.83,5825.84,359500],["2021-03-05",5730.34,5921.35,5634.83,5921.35,163100],["2021-03-08",6016.85,6494.38,6016.85,6494.38,720000],["2021-03-09",6971.91,6971.91,6207.87,6398.88,184600],["2021-03-10",6112.36,6494.38,6112.36,6398.88,163650],["2021-03-11",6207.87,6303.37,6207.87,6207.87,177800],["2021-03-12",6207.87,6207.87,5825.84,6016.85,143900],["2021-03-15",5921.35,6207.87,5921.35,6112.36,44200],["2021-03-16",5825.84,6207.87,5730.34,6207.87,216500],["2021-03-17",6207.87,6685.39,6016.85,6494.38,1383712],["2021-03-18",6589.89,6685.39,6398.88,6398.88,187100],["2021-03-19",6398.88,6494.38,6207.87,6398.88,43200],["2021-03-22",6398.88,6780.9,6207.87,6685.39,698694],["2021-03-23",6685.39,6971.91,6589.89,6780.9,295300],["2021-03-24",6685.39,6685.39,6112.36,6685.39,244000],["2021-03-25",6303.37,6589.89,6207.87,6398.88,341100],["2021-03-26",6398.88,6398.88,6016.85,6303.37,199300],["2021-03-29",6303.37,6398.88,6112.36,6303.37,222900],["2021-03-30",6303.37,6589.89,6207.87,6494.38,112200],["2021-03-31",6494.38,6494.38,6207.87,6494.38,274700],["2021-04-01",6303.37,6494.38,6303.37,6398.88,129200],["2021-04-02",6398.88,6685.39,6303.37,6494.38,359412],["2021-04-05",6494.38,7067.42,6398.88,7067.42,780200],["2021-04-06",7067.42,7067.42,6780.9,7067.42,294700],["2021-04-07",7067.42,7258.43,6876.4,7067.42,268200],["2021-04-08",7067.42,7067.42,6780.9,6780.9,189000],["2021-04-09",6876.4,6876.4,6685.39,6780.9,153500],["2021-04-12",6780.9,6971.91,6780.9,6971.91,421900],["2021-04-13",6971.91,7449.44,6971.91,6971.91,504600],["2021-04-14",6876.4,7162.92,6685.39,7067.42,185000],["2021-04-15",7162.92,7258.43,6685.39,6685.39,336100],["2021-04-16",6685.39,6780.9,6207.87,6589.89,306200],["2021-04-19",6589.89,6685.39,6207.87,6685.39,112600],["2021-04-20",6780.9,6780.9,6398.88,6494.38,173400],["2021-04-22",6494.38,6494.38,6016.85,6016.85,194900],["2021-04-23",6016.85,6112.36,5921.35,6016.85,98500],["2021-04-26",6016.85,6016.85,5825.84,5921.35,145400],["2021-04-27",5730.34,5825.84,5634.83,5825.84,128800],["2021-04-28",5825.84,6016.85,5730.34,5921.35,67900],["2021-04-29",5921.35,5921.35,5730.34,5825.84,102200],["2021-05-04",5634.83,5730.34,5443.82,5634.83,72900],["2021-05-05",5539.33,5921.35,5539.33,5921.35,146500],["2021-05-06",5921.35,5921.35,5634.83,5730.34,49600],["2021-05-07",5730.34,5730.34,5443.82,5634.83,178300],["2021-05-10",5443.82,5634.83,5443.82,5443.82,80100],["2021-05-11",5443.82,5539.33,5252.81,5443.82,94900],["2021-05-12",5443.82,5539.33,5348.31,5539.33,146400],["2021-05-13",5539.33,5539.33,5443.82,5539.33,45800],["2021-05-14",5443.82,5539.33,5348.31,5539.33,85700],["2021-05-17",5539.33,5539.33,5252.81,5443.82,101200],["2021-05-18",5443.82,5443.82,4966.29,5252.81,358136],["2021-05-19",5061.8,5157.3,4966.29,5157.3,33500],["2021-05-20",5061.8,5061.8,4966.29,4966.29,89100],["2021-05-21",4870.79,5157.3,4775.28,5061.8,100500],["2021-05-24",5061.8,5252.81,5061.8,5252.81,90100],["2021-05-25",5061.8,5252.81,5061.8,5061.8,66600],["2021-05-26",5157.3,5157.3,4966.29,4966.29,118000],["2021-05-27",5061.8,5061.8,4870.79,4966.29,68000],["2021-05-28",4966.29,5061.8,4966.29,5061.8,198200],["2021-05-31",5061.8,5157.3,5061.8,5157.3,93500],["2021-06-01",5157.3,5634.83,5061.8,5634.83,336000],["2021-06-02",5730.34,5730.34,5539.33,5634.83,68400],["2021-06-03",5634.83,5634.83,5348.31,5634.83,107300],["2021-06-04",5539.33,5539.33,5348.31,5348.31,99200],["2021-06-07",5348.31,5348.31,5157.3,5348.31,77000],["2021-06-08",5348.31,5825.84,5348.31,5825.84,423700],["2021-06-09",5730.34,5921.35,5539.33,5825.84,144500],["2021-06-10",5825.84,5921.35,5730.34,5825.84,103700],["2021-06-11",5730.34,5825.84,5443.82,5443.82,149500],["2021-06-14",5443.82,5539.33,5348.31,5539.33,48500],["2021-06-15",5539.33,5539.33,5348.31,5348.31,49800],["2021-06-16",5348.31,5539.33,5348.31,5443.82,62400],["2021-06-17",5443.82,5539.33,5443.82,5539.33,35300],["2021-06-18",5443.82,5730.34,5443.82,5634.83,69200],["2021-06-21",5634.83,6112.36,5634.83,6112.36,694000],["2021-06-22",6112.36,6494.38,6112.36,6303.37,371300],["2021-06-23",6207.87,6494.38,5825.84,6303.37,90500],["2021-06-24",6016.85,6016.85,5825.84,5825.84,127400],["2021-06-25",5730.34,5921.35,5348.31,5825.84,99900],["2021-06-28",5825.84,5921.35,5634.83,5634.83,47700],["2021-06-29",5730.34,5825.84,5443.82,5443.82,43200],["2021-06-30",5539.33,5730.34,5443.82,5539.33,76900],["2021-07-01",5539.33,5634.83,5348.31,5634.83,48500],["2021-07-02",5443.82,5539.33,5443.82,5539.33,38500],["2021-07-05",5443.82,5539.33,5252.81,5252.81,104100],["2021-07-06",5252.81,5443.82,5252.81,5252.81,81800],["2021-07-07",5157.3,5252.81,4966.29,5157.3,53300],["2021-07-08",5252.81,5252.81,5157.3,5157.3,8600],["2021-07-09",5157.3,5252.81,4966.29,5061.8,19800],["2021-07-12",4966.29,4966.29,4584.27,4775.28,49400],["2021-07-13",4775.28,5252.81,4775.28,5252.81,23400],["2021-07-14",5157.3,5252.81,4966.29,5061.8,14000],["2021-07-15",4966.29,5157.3,4966.29,5157.3,200],["2021-07-16",4870.79,5061.8,4870.79,4966.29,43300],["2021-07-19",4870.79,5348.31,4679.78,4966.29,52800],["2021-07-20",4966.29,4966.29,4775.28,4966.29,55800],["2021-07-21",5061.8,5061.8,4870.79,4966.29,11400],["2021-07-22",4870.79,5061.8,4870.79,5061.8,33700],["2021-07-23",4966.29,4966.29,4966.29,4966.29,5400],["2021-07-26",4966.29,4966.29,4775.28,4966.29,25200],["2021-07-27",4966.29,4966.29,4775.28,4966.29,29800],["2021-07-28",4966.29,4966.29,4870.79,4966.29,13200],["2021-07-29",4870.79,4966.29,4870.79,4966.29,27600],["2021-07-30",4870.79,4966.29,4775.28,4966.29,50400],["2021-08-02",4870.79,4966.29,4775.28,4966.29,83500],["2021-08-03",4870.79,4870.79,4775.28,4870.79,41000],["2021-08-04",4775.28,4966.29,4775.28,4870.79,7800],["2021-08-05",4870.79,5061.8,4870.79,5061.8,23400],["2021-08-06",4966.29,5061.8,4870.79,5061.8,27600],["2021-08-09",4870.79,5061.8,4870.79,5061.8,14100],["2021-08-10",5061.8,5061.8,4870.79,4966.29,3200],["2021-08-11",5061.8,5157.3,4870.79,5061.8,17000],["2021-08-12",4966.29,5157.3,4966.29,5061.8,33600],["2021-08-13",5061.8,5157.3,4966.29,5061.8,79200],["2021-08-16",5061.8,5157.3,4966.29,5157.3,20300],["2021-08-17",5061.8,5157.3,4775.28,5061.8,51700],["2021-08-18",5061.8,5157.3,4966.29,5157.3,48500],["2021-08-19",5061.8,5157.3,4966.29,5061.8,13100],["2021-08-20",5061.8,5061.8,4870.79,4966.29,100200],["2021-08-23",4870.79,4966.29,4775.28,4966.29,36000],["2021-08-24",4775.28,5061.8,4679.78,5061.8,116000],["2021-08-25",4966.29,4966.29,4870.79,4870.79,181400],["2021-08-26",4870.79,4966.29,4775.28,4870.79,60800],["2021-08-27",4870.79,4966.29,4775.28,4966.29,21800],["2021-08-30",4966.29,5061.8,4870.79,5061.8,26600],["2021-08-31",5061.8,5061.8,4966.29,5061.8,51800],["2021-09-01",5061.8,5539.33,5061.8,5539.33,299200],["2021-09-06",5730.34,5921.35,5634.83,5825.84,291800],["2021-09-07",5825.84,5825.84,5443.82,5443.82,122100],["2021-09-08",5443.82,5539.33,5252.81,5443.82,83600],["2021-09-09",5348.31,5921.35,5252.81,5921.35,229200],["2021-09-10",5921.35,5921.35,5634.83,5634.83,57600],["2021-09-13",5634.83,5825.84,5634.83,5730.34,98100],["2021-09-14",5730.34,6207.87,5730.34,6112.36,431200],["2021-09-15",6112.36,6207.87,5921.35,6016.85,235800],["2021-09-16",5730.34,6303.37,5443.82,6112.36,497600],["2021-09-17",6112.36,6207.87,5921.35,6016.85,143400],["2021-09-20",5921.35,6589.89,5825.84,6398.88,621100],["2021-09-21",6303.37,6876.4,6112.36,6780.9,300700],["2021-09-22",6780.9,7449.44,6780.9,7449.44,1031700],["2021-09-23",7640.45,8022.47,6971.91,6971.91,425800],["2021-09-24",6876.4,6876.4,6303.37,6398.88,320000],["2021-09-27",6303.37,6780.9,6016.85,6016.85,173610],["2021-09-28",5730.34,6207.87,5634.83,6112.36,124300],["2021-09-29",6112.36,6207.87,6016.85,6207.87,67502],["2021-09-30",6207.87,6303.37,6016.85,6207.87,56300],["2021-10-01",6207.87,6303.37,6016.85,6207.87,351758],["2021-10-04",6207.87,6207.87,5730.34,6207.87,97800],["2021-10-05",6207.87,6207.87,6016.85,6016.85,142700],["2021-10-06",6016.85,6589.89,5921.35,6398.88,212400],["2021-10-07",6494.38,6589.89,6303.37,6398.88,52600],["2021-10-08",6494.38,6494.38,6207.87,6398.88,56900],["2021-10-11",6303.37,6589.89,6207.87,6494.38,216100],["2021-10-12",6494.38,6494.38,6303.37,6303.37,21700],["2021-10-13",6398.88,6398.88,6207.87,6303.37,74000],["2021-10-14",6303.37,6303.37,6112.36,6207.87,121800],["2021-10-15",6207.87,6303.37,6016.85,6303.37,147300],["2021-10-18",6207.87,6398.88,6207.87,6207.87,107900],["2021-10-19",6207.87,6780.9,6207.87,6685.39,325900],["2021-10-20",6685.39,7162.92,6398.88,7162.92,365300],["2021-10-21",7162.92,7258.43,6780.9,7162.92,266300],["2021-10-22",7162.92,7735.96,6971.91,7544.94,626600],["2021-10-25",7544.94,7926.97,7258.43,7735.96,233200],["2021-10-26",7735.96,7735.96,7449.44,7640.45,126600],["2021-10-27",7640.45,7926.97,7640.45,7831.46,456600],["2021-10-28",7926.97,8213.48,7831.46,8117.98,252668],["2021-10-29",8213.48,8308.99,7735.96,8022.47,370500],["2021-11-01",7926.97,8117.98,7544.94,7735.96,240600],["2021-11-02",7735.96,8022.47,7640.45,8022.47,196500],["2021-11-03",8022.47,8404.49,7640.45,7640.45,474700],["2021-11-04",7640.45,7831.46,7449.44,7449.44,172100],["2021-11-05",7544.94,7640.45,7449.44,7544.94,115600],["2021-11-08",7544.94,7831.46,7544.94,7640.45,149900],["2021-11-09",7735.96,8308.99,7544.94,8117.98,521800],["2021-11-10",8117.98,8404.49,8117.98,8404.49,438900],["2021-11-11",8404.49,9168.54,8404.49,9168.54,635500],["2021-11-12",9359.55,10028.09,9359.55,9741.57,887900],["2021-11-15",9837.08,10696.63,9837.08,10505.62,1177200],["2021-11-16",10505.62,10505.62,9741.57,10028.09,336800],["2021-11-17",10028.09,10028.09,9550.56,9932.58,418900],["2021-11-18",9932.58,10696.63,9741.57,10696.63,533100],["2021-11-19",10696.63,11556.18,10219.1,10314.61,430500],["2021-11-22",10314.61,10696.63,9359.55,9455.06,404600],["2021-11-23",9264.04,9932.58,8595.51,9741.57,168600],["2021-11-24",9741.57,10028.09,9550.56,9741.57,90600],["2021-11-25",9741.57,10123.6,9359.55,9837.08,213000],["2021-11-26",10123.6,10123.6,9264.04,9359.55,124400],["2021-11-29",8786.52,9264.04,8595.51,8691.01,231900],["2021-11-30",8786.52,9073.03,8691.01,8977.53,224100],["2021-12-01",8977.53,8977.53,8404.49,8786.52,131200],["2021-12-02",8786.52,9550.56,8786.52,9359.55,213400],["2021-12-03",9455.06,9932.58,9073.03,9264.04,213100],["2021-12-06",9168.54,9168.54,8595.51,8691.01,105500],["2021-12-07",8691.01,9073.03,8213.48,8691.01,80500],["2021-12-08",8691.01,8882.02,8595.51,8691.01,76800],["2021-12-09",8691.01,8882.02,8500.0,8691.01,154000],["2021-12-10",8691.01,8786.52,8404.49,8691.01,148040],["2021-12-13",8691.01,8977.53,8500.0,8882.02,194700],["2021-12-14",9073.03,9073.03,8500.0,8786.52,148700],["2021-12-15",8786.52,8786.52,8117.98,8308.99,202900],["2021-12-16",8308.99,8786.52,8117.98,8500.0,121500],["2021-12-17",8500.0,8500.0,8213.48,8500.0,126800],["2021-12-20",8500.0,8500.0,8213.48,8308.99,62100],["2021-12-21",8308.99,8404.49,8117.98,8308.99,109200],["2021-12-22",8308.99,9073.03,8308.99,9073.03,434400],["2021-12-23",9073.03,9455.06,8882.02,9073.03,258900],["2021-12-24",9264.04,9264.04,8691.01,8882.02,106700],["2021-12-27",8882.02,8882.02,8404.49,8500.0,176500],["2021-12-28",8500.0,9168.54,8404.49,8977.53,306000],["2021-12-29",9168.54,9264.04,8691.01,8786.52,179300],["2021-12-30",8786.52,8977.53,8595.51,8691.01,84600],["2021-12-31",8691.01,8691.01,8500.0,8595.51,86900],["2022-01-04",8500.0,8786.52,8404.49,8500.0,111900],["2022-01-05",8500.0,8691.01,8500.0,8595.51,175900],["2022-01-06",8500.0,8691.01,8404.49,8404.49,152800],["2022-01-07",8404.49,9168.54,8404.49,9168.54,621900],["2022-01-10",9168.54,10028.09,9168.54,9837.08,678100],["2022-01-11",10028.09,10028.09,8977.53,9359.55,238700],["2022-01-12",9264.04,9359.55,8500.0,8882.02,355400],["2022-01-13",8500.0,8977.53,8022.47,8117.98,263600],["2022-01-14",8022.47,8595.51,7449.44,8308.99,100000],["2022-01-17",8117.98,8786.52,8022.47,8022.47,140900],["2022-01-18",7926.97,7926.97,7353.93,7353.93,211600],["2022-01-19",6876.4,7831.46,6876.4,7640.45,403800],["2022-01-20",8117.98,8117.98,7449.44,7926.97,149400],["2022-01-21",7926.97,8308.99,7735.96,7831.46,59800],["2022-01-24",7640.45,7831.46,7067.42,7640.45,193800],["2022-01-25",6971.91,7831.46,6876.4,7735.96,133400],["2022-01-26",7735.96,7735.96,7353.93,7353.93,31500],["2022-01-27",7353.93,7449.44,7258.43,7258.43,45000],["2022-01-28",7353.93,7640.45,7162.92,7258.43,73000],["2022-02-07",7735.96,7735.96,7449.44,7449.44,54300],["2022-02-08",7258.43,7640.45,7162.92,7544.94,22300],["2022-02-09",7258.43,7544.94,7258.43,7353.93,19500],["2022-02-10",7353.93,7640.45,7353.93,7353.93,91000],["2022-02-11",7353.93,7544.94,7162.92,7544.94,29400],["2022-02-14",7544.94,7831.46,7353.93,7353.93,60000],["2022-02-15",7544.94,7544.94,7258.43,7449.44,32000],["2022-02-16",7640.45,7640.45,7353.93,7544.94,34500],["2022-02-17",7544.94,7640.45,7544.94,7640.45,45200],["2022-02-18",7640.45,7735.96,7449.44,7544.94,58700],["2022-02-21",7735.96,7735.96,7544.94,7735.96,42200],["2022-02-22",7926.97,7926.97,7449.44,7640.45,52500],["2022-02-23",7831.46,7831.46,7544.94,7735.96,47400],["2022-02-24",7640.45,7735.96,7162.92,7449.44,79400],["2022-02-25",7735.96,7735.96,7258.43,7353.93,104400],["2022-02-28",7258.43,7449.44,7162.92,7353.93,97500],["2022-03-01",7353.93,7449.44,7353.93,7353.93,62600],["2022-03-02",7449.44,7449.44,7162.92,7353.93,123100],["2022-03-03",7449.44,7449.44,7258.43,7449.44,81200],["2022-03-04",7449.44,8117.98,7449.44,8117.98,454400],["2022-03-07",8308.99,8882.02,8117.98,8500.0,154600],["2022-03-08",8308.99,8308.99,8022.47,8213.48,118000],["2022-03-09",8022.47,8500.0,7544.94,8500.0,310700],["2022-03-10",8595.51,9264.04,8308.99,9168.54,861600],["2022-03-11",9168.54,9455.06,8691.01,8882.02,316300],["2022-03-14",8977.53,8977.53,8117.98,8117.98,282200],["2022-03-15",8117.98,8595.51,7926.97,8500.0,191400],["2022-03-16",8500.0,8691.01,8308.99,8404.49,157300],["2022-03-17",8404.49,8500.0,8213.48,8308.99,85500],["2022-03-18",8404.49,8691.01,8308.99,8500.0,151100],["2022-03-21",8500.0,8595.51,8308.99,8500.0,228100],["2022-03-22",8595.51,8691.01,8404.49,8691.01,323300],["2022-03-23",8691.01,8882.02,8595.51,8691.01,338200],["2022-03-24",8691.01,8691.01,8500.0,8691.01,160800],["2022-03-25",8595.51,8882.02,8595.51,8786.52,223700],["2022-03-28",8786.52,8786.52,8404.49,8404.49,224000],["2022-03-29",8500.0,8691.01,8500.0,8595.51,104100],["2022-03-30",8595.51,9168.54,8595.51,8786.52,581500],["2022-03-31",8786.52,9073.03,8500.0,8595.51,138300],["2022-04-01",8595.51,8691.01,8404.49,8691.01,53200],["2022-04-04",8691.01,8786.52,8500.0,8595.51,137300],["2022-04-05",8595.51,8882.02,8500.0,8786.52,514400],["2022-04-06",8786.52,8786.52,8500.0,8691.01,143100],["2022-04-07",8691.01,8691.01,8500.0,8500.0,96600],["2022-04-08",8700.0,8700.0,8200.0,8400.0,103900],["2022-04-12",8200.0,8300.0,7600.0,7600.0,148300],["2022-04-13",7600.0,8000.0,7600.0,7800.0,44000],["2022-04-14",8000.0,8000.0,7700.0,7800.0,31700],["2022-04-15",7400.0,7800.0,7200.0,7700.0,58000],["2022-04-18",7700.0,7700.0,7000.0,7000.0,102000],["2022-04-19",7000.0,7300.0,6300.0,6300.0,38800],["2022-04-20",6300.0,6300.0,5700.0,5800.0,121400],["2022-04-21",5800.0,6000.0,5700.0,5900.0,132500],["2022-04-22",6000.0,6400.0,5900.0,5900.0,65800],["2022-04-25",6200.0,6200.0,5400.0,5900.0,97400],["2022-04-26",5500.0,6000.0,5500.0,6000.0,32600],["2022-04-27",6100.0,6400.0,6000.0,6100.0,37600],["2022-04-28",5900.0,6300.0,5900.0,6200.0,28700],["2022-04-29",6300.0,6400.0,6200.0,6400.0,25100],["2022-05-04",6400.0,6400.0,6100.0,6300.0,204500],["2022-05-05",6200.0,6300.0,6100.0,6300.0,34200],["2022-05-06",6200.0,6200.0,6100.0,6200.0,21900],["2022-05-09",5900.0,6000.0,5600.0,6000.0,97300],["2022-05-10",5500.0,5900.0,5400.0,5900.0,59900],["2022-05-11",6000.0,6000.0,5900.0,6000.0,17434],["2022-05-12",5900.0,5900.0,5500.0,5700.0,24600],["2022-05-13",5300.0,5500.0,5200.0,5400.0,686200],["2022-05-16",5500.0,5800.0,5200.0,5300.0,48800],["2022-05-17",5500.0,5700.0,5500.0,5600.0,38000],["2022-05-18",5500.0,5700.0,5500.0,5500.0,32500],["2022-05-19",5500.0,5600.0,5400.0,5600.0,29600],["2022-05-20",5600.0,5600.0,5400.0,5600.0,28100],["2022-05-23",5500.0,5500.0,5300.0,5300.0,25100],["2022-05-24",5300.0,5500.0,5300.0,5500.0,42100],["2022-05-25",5500.0,5700.0,5500.0,5700.0,16100],["2022-05-26",5500.0,5700.0,5500.0,5600.0,22500],["2022-05-27",5700.0,5700.0,5600.0,5700.0,10000],["2022-05-30",5600.0,5800.0,5600.0,5700.0,106400],["2022-05-31",5700.0,5900.0,5300.0,5700.0,17300],["2022-06-01",5700.0,5700.0,5400.0,5600.0,21200],["2022-06-02",5500.0,5500.0,5400.0,5400.0,19600],["2022-06-03",5500.0,5500.0,5400.0,5500.0,12400],["2022-06-06",5400.0,5500.0,5300.0,5300.0,9700],["2022-06-07",5300.0,5400.0,5200.0,5400.0,29000],["2022-06-08",5400.0,5500.0,5300.0,5300.0,11900],["2022-06-09",5300.0,5400.0,5300.0,5300.0,16300],["2022-06-10",5300.0,5300.0,5300.0,5300.0,1200],["2022-06-13",5100.0,5200.0,5000.0,5000.0,19600],["2022-06-14",5000.0,5200.0,5000.0,5000.0,37300],["2022-06-15",5000.0,5000.0,4800.0,4800.0,2000],["2022-06-16",4800.0,4900.0,4800.0,4800.0,11800],["2022-06-17",4600.0,4700.0,4400.0,4500.0,30400],["2022-06-20",4500.0,4600.0,4100.0,4200.0,14000],["2022-06-21",4100.0,4500.0,3800.0,4500.0,11500],["2022-06-22",4400.0,4600.0,4400.0,4600.0,210300],["2022-06-23",4600.0,4700.0,4600.0,4700.0,1200],["2022-06-24",4400.0,4700.0,4400.0,4700.0,24900],["2022-06-27",4400.0,4700.0,4300.0,4500.0,8700],["2022-06-28",4500.0,4700.0,4500.0,4700.0,38300],["2022-06-29",4500.0,4700.0,4500.0,4700.0,1000],["2022-06-30",4700.0,4700.0,4400.0,4500.0,7300],["2022-07-01",4300.0,4500.0,4200.0,4500.0,1300],["2022-07-04",4300.0,4500.0,4300.0,4500.0,800],["2022-07-05",4500.0,4600.0,4200.0,4500.0,4800],["2022-07-06",4500.0,4500.0,4200.0,4200.0,4100],["2022-07-07",4100.0,4500.0,4100.0,4400.0,600],["2022-07-08",4400.0,4500.0,4300.0,4500.0,4800],["2022-07-11",4500.0,4500.0,4200.0,4300.0,10100],["2022-07-12",4200.0,4500.0,4200.0,4500.0,36000],["2022-07-13",4400.0,4700.0,4300.0,4700.0,95900],["2022-07-14",4500.0,4700.0,4500.0,4700.0,16200],["2022-07-15",4600.0,4700.0,4500.0,4700.0,12800],["2022-07-18",4600.0,5000.0,4600.0,4700.0,105800],["2022-07-19",4700.0,4700.0,4600.0,4700.0,15800],["2022-07-20",4800.0,4900.0,4700.0,4900.0,19500],["2022-07-21",4700.0,4800.0,4600.0,4800.0,2100],["2022-07-22",4700.0,4700.0,4700.0,4700.0,5000],["2022-07-25",4600.0,4600.0,4600.0,4600.0,1100],["2022-07-26",4600.0,4600.0,4500.0,4600.0,3200],["2022-07-27",4500.0,5000.0,4500.0,5000.0,55200],["2022-07-28",4900.0,5100.0,4900.0,5000.0,149200],["2022-07-29",5200.0,5200.0,4500.0,5000.0,40100],["2022-08-01",5000.0,5000.0,5000.0,5000.0,200],["2022-08-02",4800.0,5000.0,4700.0,4900.0,739400],["2022-08-03",5000.0,5100.0,4800.0,5000.0,19500],["2022-08-04",5100.0,5100.0,4800.0,5000.0,17900],["2022-08-05",5000.0,5000.0,4500.0,5000.0,19200],["2022-08-08",5000.0,5000.0,4600.0,5000.0,19400],["2022-08-09",5000.0,5000.0,4700.0,4900.0,16500],["2022-08-10",4900.0,5000.0,4700.0,4900.0,47500],["2022-08-11",4900.0,5200.0,4900.0,5000.0,102100],["2022-08-12",5100.0,5200.0,5100.0,5100.0,9100],["2022-08-15",5100.0,5200.0,5000.0,5000.0,11500],["2022-08-16",5000.0,5100.0,5000.0,5000.0,36200],["2022-08-17",5000.0,5100.0,4900.0,5000.0,24600],["2022-08-18",4900.0,5000.0,4800.0,5000.0,33400],["2022-08-19",5000.0,5100.0,4800.0,5100.0,21200],["2022-08-22",5000.0,5100.0,4800.0,5000.0,44200],["2022-08-23",5000.0,5000.0,4800.0,4900.0,21500],["2022-08-24",5000.0,5000.0,4900.0,4900.0,17800],["2022-08-25",4900.0,5000.0,4900.0,4900.0,19400],["2022-08-26",4800.0,4900.0,4800.0,4900.0,8500],["2022-08-29",5000.0,5300.0,4800.0,5000.0,52800],["2022-08-30",5000.0,5000.0,4900.0,5000.0,13700],["2022-08-31",4900.0,4900.0,4800.0,4900.0,15900],["2022-09-05",4800.0,5000.0,4800.0,5000.0,7700],["2022-09-06",4900.0,5000.0,4800.0,5000.0,22100],["2022-09-07",4800.0,4900.0,4800.0,4800.0,22800],["2022-09-08",4800.0,4900.0,4700.0,4900.0,14000],["2022-09-09",4800.0,4900.0,4700.0,4900.0,7000],["2022-09-12",4800.0,4900.0,4700.0,4900.0,5800],["2022-09-13",4900.0,4900.0,4900.0,4900.0,6500],["2022-09-14",4800.0,4800.0,4700.0,4800.0,7200],["2022-09-15",4800.0,4800.0,4800.0,4800.0,900],["2022-09-16",4800.0,4800.0,4500.0,4800.0,19500],["2022-09-19",4600.0,4900.0,4500.0,4600.0,25000],["2022-09-20",4900.0,5000.0,4500.0,4700.0,13300],["2022-09-21",4600.0,4700.0,4500.0,4700.0,12000],["2022-09-22",4500.0,4700.0,4500.0,4600.0,25500],["2022-09-23",4500.0,4600.0,4500.0,4600.0,17000],["2022-09-26",4500.0,4500.0,4200.0,4200.0,22200],["2022-09-27",4200.0,4500.0,4200.0,4200.0,9300],["2022-09-28",4300.0,4300.0,3900.0,4000.0,18900],["2022-09-29",4100.0,4300.0,4000.0,4000.0,16400],["2022-09-30",4000.0,4000.0,3800.0,4000.0,31900],["2022-10-03",4000.0,4100.0,3800.0,3900.0,7500],["2022-10-04",3900.0,3900.0,3700.0,3700.0,4200],["2022-10-05",3800.0,4000.0,3800.0,4000.0,116300],["2022-10-06",4100.0,4300.0,3800.0,3800.0,4500],["2022-10-07",3700.0,3800.0,3500.0,3700.0,12300],["2022-10-10",3400.0,3700.0,3400.0,3700.0,200000],["2022-10-11",3400.0,3800.0,3400.0,3800.0,5400],["2022-10-12",3800.0,3800.0,3500.0,3700.0,13900],["2022-10-13",3700.0,3700.0,3500.0,3500.0,2800],["2022-10-14",3500.0,3600.0,3500.0,3500.0,7000],["2022-10-17",3700.0,3700.0,3500.0,3600.0,753100],["2022-10-18",3600.0,3700.0,3400.0,3700.0,128200],["2022-10-19",3700.0,3700.0,3700.0,3700.0,600],["2022-10-20",3700.0,3700.0,3600.0,3700.0,11200],["2022-10-21",3700.0,3700.0,3500.0,3500.0,4400],["2022-10-24",3600.0,3600.0,3200.0,3200.0,263100],["2022-10-25",3300.0,3500.0,3300.0,3400.0,25600],["2022-10-26",3400.0,3400.0,3300.0,3400.0,5100],["2022-10-27",3600.0,3600.0,3200.0,3300.0,4900],["2022-10-28",3400.0,3400.0,3100.0,3100.0,17300],["2022-10-31",3300.0,3300.0,3100.0,3100.0,29500],["2022-11-01",3300.0,3300.0,3100.0,3300.0,700],["2022-11-02",3300.0,3300.0,3100.0,3100.0,26100],["2022-11-03",3100.0,3200.0,3000.0,3200.0,6900],["2022-11-04",3200.0,3300.0,3100.0,3200.0,16000],["2022-11-07",3000.0,3100.0,3000.0,3000.0,38700],["2022-11-08",2900.0,3000.0,2800.0,3000.0,49300],["2022-11-09",3000.0,3100.0,3000.0,3100.0,14100],["2022-11-10",2800.0,3100.0,2800.0,2800.0,13600],["2022-11-11",2800.0,2800.0,2800.0,2800.0,10800],["2022-11-14",2700.0,2700.0,2700.0,2700.0,5300],["2022-11-15",2600.0,2600.0,2500.0,2500.0,13600],["2022-11-16",2500.0,2700.0,2300.0,2700.0,30100],["2022-11-17",2700.0,2800.0,2700.0,2800.0,16100],["2022-11-18",2800.0,2800.0,2800.0,2800.0,500],["2022-11-21",2900.0,2900.0,2900.0,2900.0,2600],["2022-11-22",3000.0,3000.0,2900.0,3000.0,4900],["2022-11-23",2900.0,3000.0,2900.0,3000.0,4200],["2022-11-24",2900.0,3000.0,2800.0,3000.0,300],["2022-11-25",3000.0,3300.0,3000.0,3000.0,10000],["2022-11-28",3300.0,3300.0,3200.0,3300.0,7500],["2022-11-29",3500.0,3500.0,3100.0,3400.0,3200],["2022-11-30",3500.0,3700.0,3300.0,3500.0,61600],["2022-12-01",3500.0,3600.0,3500.0,3500.0,12400],["2022-12-02",3700.0,3700.0,3500.0,3700.0,17000],["2022-12-05",3700.0,3900.0,3500.0,3600.0,27600],["2022-12-06",3500.0,3600.0,3400.0,3600.0,10200],["2022-12-07",3600.0,3600.0,3400.0,3600.0,4600],["2022-12-08",3600.0,3700.0,3600.0,3600.0,118700],["2022-12-09",3500.0,3500.0,3500.0,3500.0,2100],["2022-12-12",3600.0,3600.0,3500.0,3500.0,45200],["2022-12-13",3300.0,3500.0,3300.0,3500.0,12400],["2022-12-14",3600.0,3600.0,3500.0,3500.0,46800],["2022-12-15",3600.0,3700.0,3300.0,3600.0,18800],["2022-12-16",3500.0,3600.0,3500.0,3600.0,152400],["2022-12-19",3400.0,3600.0,3400.0,3400.0,184700],["2022-12-20",3400.0,3400.0,3400.0,3400.0,800],["2022-12-21",3400.0,3500.0,3300.0,3500.0,1200],["2022-12-22",3400.0,3800.0,3400.0,3700.0,117000],["2022-12-23",3400.0,3600.0,3400.0,3600.0,1500],["2022-12-26",3500.0,3500.0,3400.0,3500.0,2900],["2022-12-27",3500.0,3500.0,3500.0,3500.0,96200],["2022-12-28",3500.0,3500.0,3400.0,3500.0,700],["2022-12-29",3500.0,3500.0,3400.0,3500.0,711800],["2022-12-30",3400.0,3500.0,3400.0,3500.0,152000],["2023-01-03",3600.0,3600.0,3400.0,3500.0,16500],["2023-01-04",3500.0,3500.0,3500.0,3500.0,2400],["2023-01-05",3400.0,3400.0,3300.0,3300.0,59400],["2023-01-06",3300.0,3300.0,3300.0,3300.0,11200],["2023-01-09",3200.0,3200.0,3200.0,3200.0,2600],["2023-01-10",3500.0,3500.0,3300.0,3300.0,5200],["2023-01-11",3300.0,3300.0,3300.0,3300.0,6400],["2023-01-12",3300.0,3300.0,3200.0,3200.0,6400],["2023-01-13",3500.0,3500.0,3200.0,3200.0,6300],["2023-01-16",3000.0,3500.0,3000.0,3500.0,3500],["2023-01-17",3400.0,3500.0,3200.0,3200.0,7600],["2023-01-18",3400.0,3500.0,3300.0,3300.0,800],["2023-01-19",3200.0,3400.0,3200.0,3400.0,2200],["2023-01-27",3300.0,3400.0,3200.0,3400.0,6100],["2023-01-30",3400.0,3400.0,3300.0,3300.0,4200],["2023-01-31",3300.0,3300.0,3100.0,3200.0,19200],["2023-02-01",3400.0,3400.0,3300.0,3300.0,17900],["2023-02-02",3300.0,3400.0,3200.0,3400.0,17300],["2023-02-03",3400.0,3500.0,3100.0,3300.0,12500],["2023-02-06",3300.0,3300.0,3300.0,3300.0,1100],["2023-02-07",3200.0,3200.0,3100.0,3100.0,7400],["2023-02-08",3100.0,3100.0,2800.0,2900.0,40400],["2023-02-09",3100.0,3100.0,3100.0,3100.0,4000],["2023-02-10",3200.0,3300.0,3100.0,3100.0,6600],["2023-02-13",2900.0,3100.0,2900.0,3100.0,16900],["2023-02-14",3000.0,3000.0,3000.0,3000.0,900],["2023-02-15",3100.0,3100.0,3000.0,3100.0,5600],["2023-02-16",3000.0,3000.0,2900.0,2900.0,14900],["2023-02-17",3000.0,3000.0,2900.0,3000.0,10400],["2023-02-20",3100.0,3100.0,3100.0,3100.0,6400],["2023-02-21",3100.0,3300.0,3100.0,3300.0,25600],["2023-02-22",3300.0,3300.0,3300.0,3300.0,4900],["2023-02-23",3200.0,3300.0,3100.0,3200.0,29700],["2023-02-24",3300.0,3300.0,3300.0,3300.0,7700],["2023-02-27",3200.0,3300.0,3100.0,3100.0,2900],["2023-02-28",3100.0,3200.0,3100.0,3200.0,4000],["2023-03-01",3200.0,3400.0,3200.0,3400.0,8400],["2023-03-02",3400.0,3400.0,3100.0,3100.0,3700],["2023-03-03",3100.0,3200.0,3000.0,3000.0,85100],["2023-03-06",2900.0,3200.0,2900.0,3200.0,900],["2023-03-07",3300.0,3300.0,3200.0,3300.0,500],["2023-03-08",3400.0,3400.0,3400.0,3400.0,100],["2023-03-09",3300.0,3300.0,3100.0,3300.0,9100],["2023-03-10",3300.0,3300.0,3300.0,3300.0,76100],["2023-03-13",3100.0,3400.0,3100.0,3300.0,229800],["2023-03-14",3200.0,3200.0,3100.0,3200.0,304900],["2023-03-15",3200.0,3300.0,3100.0,3100.0,334300],["2023-03-16",3100.0,3100.0,3000.0,3100.0,51400],["2023-03-17",3000.0,3000.0,3000.0,3000.0,4600],["2023-03-20",2900.0,3200.0,2900.0,3200.0,61600],["2023-03-21",3000.0,3200.0,3000.0,3200.0,3500],["2023-03-22",2900.0,3200.0,2900.0,2900.0,1800],["2023-03-23",3100.0,3100.0,3000.0,3100.0,77200],["2023-03-24",3100.0,3100.0,3100.0,3100.0,0],["2023-03-27",2900.0,2900.0,2900.0,2900.0,1200],["2023-03-28",3000.0,3100.0,3000.0,3000.0,7300],["2023-03-29",3000.0,3000.0,3000.0,3000.0,1600],["2023-03-30",3100.0,3100.0,3100.0,3100.0,200],["2023-03-31",3100.0,3100.0,3100.0,3100.0,100],["2023-04-03",3100.0,3100.0,3100.0,3100.0,4100],["2023-04-04",3000.0,3200.0,2800.0,3100.0,53900],["2023-04-05",3100.0,3100.0,2800.0,3100.0,9000],["2023-04-06",3100.0,3200.0,3000.0,3100.0,23100],["2023-04-07",3100.0,3100.0,2900.0,3100.0,8900],["2023-04-10",3100.0,3100.0,2800.0,2900.0,63700],["2023-04-11",2900.0,3000.0,2900.0,2900.0,25200],["2023-04-12",3000.0,3000.0,2900.0,2900.0,3100],["2023-04-13",2900.0,2900.0,2900.0,2900.0,11500],["2023-04-14",2900.0,2900.0,2900.0,2900.0,100],["2023-04-17",2800.0,2900.0,2800.0,2900.0,500],["2023-04-18",2800.0,2800.0,2700.0,2800.0,5600],["2023-04-19",2800.0,2800.0,2800.0,2800.0,9900],["2023-04-20",2800.0,2800.0,2600.0,2700.0,24900],["2023-04-21",2800.0,2900.0,2700.0,2700.0,41800],["2023-04-24",2700.0,2700.0,2700.0,2700.0,800],["2023-04-25",2800.0,2900.0,2800.0,2800.0,140200],["2023-04-26",2900.0,2900.0,2900.0,2900.0,7200],["2023-04-27",2900.0,2900.0,2900.0,2900.0,1300],["2023-04-28",2900.0,2900.0,2900.0,2900.0,16700],["2023-05-04",2900.0,2900.0,2800.0,2900.0,56300],["2023-05-05",2800.0,2900.0,2800.0,2800.0,1800],["2023-05-08",2800.0,2900.0,2700.0,2900.0,11900],["2023-05-09",2900.0,2900.0,2900.0,2900.0,100],["2023-05-10",2900.0,2900.0,2800.0,2900.0,19000],["2023-05-11",2900.0,3000.0,2900.0,3000.0,50200],["2023-05-12",3000.0,3000.0,3000.0,3000.0,6000],["2023-05-15",3000.0,3000.0,2900.0,3000.0,13500],["2023-05-16",3000.0,3000.0,2900.0,3000.0,4700],["2023-05-17",3000.0,3100.0,3000.0,3100.0,15300],["2023-05-18",2900.0,3000.0,2900.0,3000.0,5800],["2023-05-19",3000.0,3000.0,3000.0,3000.0,900],["2023-05-22",3000.0,3000.0,2900.0,3000.0,135100],["2023-05-23",2900.0,2900.0,2900.0,2900.0,37100],["2023-05-24",2900.0,3000.0,2900.0,3000.0,2600],["2023-05-25",3000.0,3000.0,3000.0,3000.0,0],["2023-05-26",3000.0,3000.0,3000.0,3000.0,8100],["2023-05-29",2900.0,3300.0,2900.0,3300.0,145200],["2023-05-30",3400.0,3600.0,3400.0,3500.0,21600],["2023-05-31",3600.0,3700.0,3500.0,3500.0,42100],["2023-06-01",3200.0,3800.0,3200.0,3800.0,137400],["2023-06-02",4100.0,4100.0,4100.0,4100.0,26300],["2023-06-05",4500.0,4500.0,4200.0,4200.0,161800],["2023-06-06",4000.0,4300.0,4000.0,4200.0,42500],["2023-06-07",4300.0,4300.0,3900.0,4200.0,123800],["2023-06-08",4000.0,4300.0,4000.0,4000.0,38700],["2023-06-09",3900.0,4100.0,3900.0,4100.0,80900],["2023-06-12",4100.0,4200.0,3700.0,4100.0,158400],["2023-06-13",4100.0,4100.0,4000.0,4100.0,19400],["2023-06-14",4100.0,4300.0,3800.0,4300.0,193800],["2023-06-15",4000.0,4400.0,3900.0,4200.0,58500],["2023-06-16",4000.0,4100.0,4000.0,4000.0,2300],["2023-06-19",3800.0,4400.0,3800.0,4200.0,116400],["2023-06-20",4100.0,4300.0,3900.0,4000.0,68700],["2023-06-21",4000.0,4000.0,3700.0,3700.0,54300],["2023-06-22",3600.0,4000.0,3600.0,4000.0,466600],["2023-06-23",4200.0,4200.0,3900.0,3900.0,14100],["2023-06-26",4200.0,4200.0,3600.0,4200.0,144400],["2023-06-27",3900.0,4100.0,3800.0,4100.0,20900],["2023-06-28",4100.0,4300.0,4000.0,4300.0,47600],["2023-06-29",4200.0,4300.0,4100.0,4100.0,2200],["2023-06-30",4100.0,4100.0,3900.0,4000.0,25500],["2023-07-03",3900.0,4000.0,3800.0,3900.0,6300],["2023-07-04",3900.0,4100.0,3800.0,4100.0,168300],["2023-07-05",3900.0,3900.0,3900.0,3900.0,11100],["2023-07-06",3900.0,3900.0,3900.0,3900.0,1600],["2023-07-07",3900.0,3900.0,3900.0,3900.0,4100],["2023-07-10",3900.0,3900.0,3900.0,3900.0,1100],["2023-07-11",3900.0,4200.0,3900.0,4200.0,163900],["2023-07-12",4200.0,4200.0,4000.0,4000.0,3600],["2023-07-13",4100.0,4200.0,4100.0,4200.0,4100],["2023-07-14",3900.0,4000.0,3900.0,4000.0,11700],["2023-07-17",3900.0,4000.0,3900.0,4000.0,600],["2023-07-18",4100.0,4100.0,3900.0,3900.0,4800],["2023-07-19",3900.0,4100.0,3800.0,4100.0,4400],["2023-07-20",3900.0,4000.0,3800.0,4000.0,2000],["2023-07-21",3900.0,4000.0,3900.0,4000.0,104700],["2023-07-24",4000.0,4000.0,3900.0,4000.0,7100],["2023-07-25",4000.0,4000.0,3900.0,3900.0,15700],["2023-07-26",3900.0,4000.0,3900.0,4000.0,13000],["2023-07-27",4000.0,4000.0,4000.0,4000.0,8800],["2023-07-28",4100.0,4100.0,3900.0,3900.0,15300],["2023-07-31",3900.0,4100.0,3900.0,4100.0,34200],["2023-08-01",4100.0,4100.0,4000.0,4000.0,3500],["2023-08-02",4000.0,4000.0,4000.0,4000.0,1300],["2023-08-03",4000.0,4000.0,3900.0,3900.0,9600],["2023-08-04",3800.0,3900.0,3800.0,3900.0,8300],["2023-08-07",3900.0,3900.0,3900.0,3900.0,17500],["2023-08-08",4000.0,4000.0,4000.0,4000.0,16000],["2023-08-09",3900.0,4100.0,3900.0,4100.0,21700],["2023-08-10",4000.0,4100.0,4000.0,4100.0,13200],["2023-08-11",4100.0,4100.0,4000.0,4100.0,7300],["2023-08-14",4000.0,4300.0,4000.0,4200.0,47200],["2023-08-15",4200.0,4500.0,4000.0,4500.0,231100],["2023-08-16",4500.0,4600.0,4400.0,4500.0,62200],["2023-08-17",4500.0,4500.0,4100.0,4200.0,23200],["2023-08-18",4000.0,4300.0,3900.0,3900.0,35100],["2023-08-21",4000.0,4000.0,3900.0,4000.0,15200],["2023-08-22",4000.0,4000.0,3900.0,3900.0,3400],["2023-08-23",4000.0,4000.0,4000.0,4000.0,1200],["2023-08-24",4000.0,4000.0,3900.0,4000.0,31000],["2023-08-25",3900.0,4000.0,3900.0,4000.0,2800],["2023-08-28",4000.0,4400.0,4000.0,4300.0,710800],["2023-08-29",4100.0,4200.0,4000.0,4100.0,4200],["2023-08-30",4100.0,4200.0,4000.0,4000.0,11600],["2023-08-31",4100.0,4100.0,4000.0,4100.0,12400],["2023-09-05",4000.0,4100.0,3700.0,3900.0,410000],["2023-09-06",3900.0,4100.0,3900.0,4100.0,600],["2023-09-07",4000.0,4000.0,4000.0,4000.0,6300],["2023-09-08",3900.0,4000.0,3800.0,3900.0,61900],["2023-09-11",4000.0,4200.0,4000.0,4100.0,530300],["2023-09-12",4100.0,4500.0,4100.0,4500.0,698500],["2023-09-13",4600.0,4600.0,4400.0,4400.0,34200],["2023-09-14",4400.0,4400.0,4000.0,4000.0,404600],["2023-09-15",4000.0,4400.0,4000.0,4100.0,232000],["2023-09-18",4100.0,4400.0,3900.0,4300.0,60700],["2023-09-19",4300.0,4700.0,4300.0,4700.0,845500],["2023-09-20",4700.0,5100.0,4600.0,5000.0,584500],["2023-09-21",5000.0,5100.0,4500.0,4500.0,263400],["2023-09-22",4500.0,4600.0,4300.0,4600.0,54400],["2023-09-25",4600.0,4800.0,4200.0,4200.0,52200],["2023-09-26",4400.0,4600.0,4000.0,4500.0,110500],["2023-09-27",4600.0,4600.0,4100.0,4500.0,46800],["2023-09-28",4300.0,4500.0,4300.0,4400.0,1300],["2023-09-29",4200.0,4300.0,4100.0,4200.0,15700],["2023-10-02",4200.0,4500.0,4200.0,4400.0,2200],["2023-10-03",4200.0,4200.0,4000.0,4200.0,34000],["2023-10-04",4200.0,4200.0,4000.0,4200.0,14900],["2023-10-05",4000.0,4200.0,4000.0,4000.0,4200],["2023-10-06",4000.0,4100.0,3900.0,4100.0,29700],["2023-10-09",4000.0,4200.0,4000.0,4200.0,3800],["2023-10-10",4200.0,4300.0,4200.0,4200.0,51200],["2023-10-11",4100.0,4200.0,4000.0,4200.0,80400],["2023-10-12",4100.0,4200.0,4000.0,4000.0,23000],["2023-10-13",4000.0,4000.0,4000.0,4000.0,26200],["2023-10-16",4000.0,4200.0,3900.0,4200.0,28600],["2023-10-17",4100.0,4100.0,4100.0,4100.0,58100],["2023-10-18",4000.0,4500.0,4000.0,4500.0,234200],["2023-10-19",4400.0,4400.0,4200.0,4300.0,1300],["2023-10-20",4000.0,4500.0,4000.0,4400.0,17600],["2023-10-23",4200.0,4500.0,4100.0,4100.0,12700],["2023-10-24",4300.0,4400.0,4100.0,4400.0,13900],["2023-10-25",4300.0,4300.0,4100.0,4300.0,7000],["2023-10-26",4100.0,4100.0,3900.0,4000.0,41200],["2023-10-27",3900.0,4100.0,3800.0,4100.0,23600],["2023-10-30",4100.0,4200.0,4100.0,4100.0,2500],["2023-10-31",4000.0,4100.0,3900.0,4100.0,4100],["2023-11-01",4100.0,4100.0,4000.0,4100.0,2600],["2023-11-02",4000.0,4100.0,4000.0,4100.0,130500],["2023-11-03",4000.0,4000.0,4000.0,4000.0,13200],["2023-11-06",4000.0,4100.0,4000.0,4100.0,1100],["2023-11-07",4000.0,4500.0,4000.0,4400.0,43700],["2023-11-08",4100.0,4400.0,4100.0,4400.0,104400],["2023-11-09",4200.0,4400.0,4200.0,4400.0,10600],["2023-11-10",4300.0,4300.0,4100.0,4300.0,14400],["2023-11-13",4300.0,4400.0,4000.0,4200.0,17800],["2023-11-14",4000.0,4300.0,4000.0,4200.0,8000],["2023-11-15",4000.0,4300.0,4000.0,4100.0,12200],["2023-11-16",4000.0,4200.0,4000.0,4200.0,5300],["2023-11-17",4100.0,4500.0,4000.0,4500.0,42700],["2023-11-20",4200.0,4300.0,4200.0,4300.0,9400],["2023-11-21",4100.0,4300.0,4000.0,4300.0,20100],["2023-11-22",4100.0,4100.0,4100.0,4100.0,14700],["2023-11-23",4200.0,4200.0,4100.0,4200.0,300],["2023-11-24",4100.0,4200.0,4100.0,4200.0,10500],["2023-11-27",4000.0,4300.0,4000.0,4300.0,1100],["2023-11-28",4100.0,4300.0,4000.0,4300.0,2800],["2023-11-29",4200.0,4200.0,4000.0,4100.0,4500],["2023-11-30",4100.0,4200.0,4100.0,4200.0,700],["2023-12-01",4000.0,4200.0,4000.0,4200.0,3700],["2023-12-04",4100.0,4200.0,4100.0,4100.0,6200],["2023-12-05",4100.0,4200.0,4100.0,4200.0,300],["2023-12-06",4100.0,4200.0,4100.0,4100.0,5400],["2023-12-07",4100.0,4100.0,4100.0,4100.0,2500],["2023-12-08",4000.0,4100.0,4000.0,4100.0,7500],["2023-12-11",4000.0,4000.0,3700.0,4000.0,49600],["2023-12-12",3900.0,4400.0,3900.0,4200.0,166500],["2023-12-13",4100.0,4100.0,4000.0,4100.0,326700],["2023-12-14",4000.0,4200.0,4000.0,4200.0,102000],["2023-12-15",4200.0,4200.0,3800.0,4000.0,17000],["2023-12-18",4000.0,4000.0,3900.0,4000.0,14300],["2023-12-19",4100.0,4100.0,4000.0,4000.0,105200],["2023-12-20",4000.0,4000.0,3900.0,3900.0,1233500],["2023-12-21",4000.0,4000.0,4000.0,4000.0,1000],["2023-12-22",3900.0,4000.0,3900.0,3900.0,10800],["2023-12-25",4100.0,4100.0,4000.0,4000.0,1162000],["2023-12-26",4100.0,4100.0,4100.0,4100.0,1200],["2023-12-27",4100.0,4100.0,4000.0,4000.0,1163400],["2023-12-28",4000.0,4000.0,3800.0,3900.0,19700],["2023-12-29",3800.0,4200.0,3600.0,4200.0,484900],["2024-01-02",3900.0,4000.0,3800.0,3900.0,7800],["2024-01-03",4000.0,4000.0,3600.0,3700.0,185700],["2024-01-04",3700.0,3900.0,3600.0,3700.0,11800],["2024-01-05",3600.0,3600.0,3400.0,3400.0,93900],["2024-01-08",3400.0,3500.0,3400.0,3400.0,9300],["2024-01-09",3300.0,3600.0,3100.0,3500.0,170700],["2024-01-10",3300.0,3400.0,3300.0,3400.0,2300],["2024-01-11",3400.0,3500.0,3200.0,3500.0,8000],["2024-01-12",3300.0,3300.0,3300.0,3300.0,37600],["2024-01-15",3200.0,3400.0,3100.0,3400.0,14000],["2024-01-16",3100.0,3500.0,3100.0,3300.0,43700],["2024-01-17",3300.0,3300.0,3200.0,3200.0,35400],["2024-01-18",3300.0,3400.0,3200.0,3400.0,21600],["2024-01-19",3300.0,3400.0,3300.0,3400.0,34300],["2024-01-22",3200.0,3300.0,3200.0,3300.0,11600],["2024-01-23",3300.0,3400.0,3000.0,3000.0,20400],["2024-02-05",4000.0,4100.0,3500.0,3600.0,138500],["2024-02-06",3700.0,4000.0,3300.0,3900.0,40200],["2024-02-07",3800.0,3800.0,3500.0,3600.0,73700],["2024-02-15",3600.0,3600.0,3400.0,3600.0,19000],["2024-02-16",3600.0,3600.0,3300.0,3600.0,85700],["2024-02-19",3600.0,3600.0,3500.0,3500.0,1900],["2024-02-20",3600.0,3600.0,3500.0,3600.0,25700],["2024-02-21",3500.0,3800.0,3400.0,3700.0,120300],["2024-02-22",3600.0,3700.0,3600.0,3700.0,43500],["2024-02-23",3700.0,3700.0,3500.0,3500.0,80500],["2024-02-26",3600.0,3600.0,3600.0,3600.0,22700],["2024-02-27",3500.0,3600.0,3500.0,3600.0,1000],["2024-02-28",3600.0,3700.0,3600.0,3600.0,8600],["2024-02-29",3600.0,3600.0,3500.0,3600.0,1200],["2024-03-01",3500.0,3600.0,3500.0,3600.0,1400],["2024-03-04",3600.0,3600.0,3500.0,3500.0,27500],["2024-03-05",3500.0,3600.0,3500.0,3600.0,1200],["2024-03-06",3600.0,3600.0,3500.0,3500.0,42500],["2024-03-07",3600.0,3600.0,3600.0,3600.0,6200],["2024-03-08",3600.0,3600.0,3600.0,3600.0,30800],["2024-03-11",3700.0,4100.0,3700.0,3900.0,32900],["2024-03-12",3600.0,3600.0,3500.0,3500.0,10000],["2024-03-13",3900.0,4000.0,3800.0,4000.0,60000],["2024-03-14",4000.0,4000.0,3800.0,3800.0,5800],["2024-03-15",3900.0,3900.0,3800.0,3900.0,3100],["2024-03-18",3600.0,3700.0,3600.0,3600.0,11000],["2024-03-19",4000.0,4100.0,3800.0,3800.0,9600],["2024-03-20",3800.0,3800.0,3700.0,3800.0,10300],["2024-03-21",3800.0,4100.0,3700.0,4000.0,65600],["2024-03-22",4000.0,4100.0,3900.0,4100.0,76600],["2024-03-25",4200.0,4200.0,4000.0,4100.0,259200],["2024-03-26",4100.0,4100.0,4100.0,4100.0,2300],["2024-03-27",4100.0,4300.0,4000.0,4100.0,109000],["2024-03-28",4100.0,4100.0,4000.0,4000.0,53100],["2024-03-29",4000.0,4000.0,3900.0,4000.0,53500],["2024-04-01",4100.0,4600.0,4100.0,4400.0,195600],["2024-04-02",4500.0,5100.0,4500.0,4900.0,260800],["2024-04-03",5100.0,5400.0,4600.0,4800.0,130800],["2024-04-04",4900.0,4900.0,4500.0,4800.0,371200],["2024-04-05",4800.0,5300.0,4800.0,5200.0,885100],["2024-04-08",5300.0,5400.0,4700.0,5000.0,292200],["2024-04-09",5100.0,5100.0,4500.0,4600.0,46900],["2024-04-10",4600.0,4600.0,4000.0,4200.0,51000],["2024-04-11",4200.0,4800.0,3800.0,4800.0,397700],["2024-04-12",4700.0,4700.0,4300.0,4500.0,9600],["2024-04-15",4500.0,4500.0,3900.0,3900.0,60300],["2024-04-16",4000.0,4200.0,3800.0,3900.0,99400],["2024-04-17",4200.0,4200.0,3900.0,3900.0,1900],["2024-04-19",3900.0,4400.0,3700.0,4400.0,101500],["2024-04-22",4400.0,4400.0,4200.0,4400.0,6600],["2024-04-23",4300.0,4400.0,4300.0,4400.0,4900],["2024-04-24",4300.0,4300.0,4300.0,4300.0,2000],["2024-04-25",4300.0,4300.0,4300.0,4300.0,1000],["2024-04-26",4400.0,4500.0,4200.0,4300.0,40900],["2024-05-02",4300.0,4300.0,4100.0,4200.0,7600],["2024-05-03",4200.0,4200.0,4100.0,4100.0,2200],["2024-05-06",4100.0,4100.0,4100.0,4100.0,400],["2024-05-07",4100.0,4400.0,4100.0,4400.0,9200],["2024-05-08",4400.0,4400.0,4400.0,4400.0,200],["2024-05-09",4200.0,4200.0,4100.0,4100.0,22800],["2024-05-10",4100.0,4100.0,4100.0,4100.0,2500],["2024-05-13",4200.0,4700.0,4200.0,4600.0,174000],["2024-05-14",4600.0,4600.0,4400.0,4400.0,11500],["2024-05-15",4500.0,4700.0,4500.0,4700.0,85300],["2024-05-16",4300.0,4300.0,4200.0,4200.0,13100],["2024-05-17",4600.0,4600.0,4200.0,4500.0,103800],["2024-05-20",4600.0,4700.0,4300.0,4600.0,20600],["2024-05-21",4500.0,4700.0,4500.0,4600.0,146200],["2024-05-22",4800.0,4800.0,4600.0,4700.0,1000],["2024-05-23",4700.0,4700.0,4200.0,4200.0,19300],["2024-05-24",4700.0,4800.0,4300.0,4700.0,24800],["2024-05-27",4800.0,4800.0,4400.0,4400.0,20300],["2024-05-28",4600.0,4600.0,4200.0,4300.0,178600],["2024-05-29",4200.0,4800.0,4200.0,4800.0,49300],["2024-05-30",4700.0,4800.0,4500.0,4800.0,33700],["2024-05-31",4800.0,4800.0,4300.0,4700.0,47100],["2024-06-03",4400.0,4900.0,4400.0,4700.0,108200],["2024-06-04",4800.0,4800.0,4600.0,4800.0,37000],["2024-06-05",4800.0,5500.0,4800.0,5000.0,134900],["2024-06-06",4800.0,4900.0,4700.0,4900.0,33100],["2024-06-07",4800.0,4900.0,4700.0,4900.0,4500],["2024-06-10",4800.0,4800.0,4700.0,4700.0,160000],["2024-06-11",4800.0,4900.0,4600.0,4900.0,15300],["2024-06-12",4900.0,4900.0,4700.0,4700.0,5400],["2024-06-13",4700.0,4700.0,4700.0,4700.0,800],["2024-06-14",4700.0,4700.0,4600.0,4600.0,22300],["2024-06-17",4500.0,4700.0,4500.0,4700.0,23500],["2024-06-18",4600.0,4600.0,4400.0,4400.0,32000],["2024-06-19",4400.0,4500.0,4300.0,4500.0,72900],["2024-06-20",4400.0,4500.0,4400.0,4500.0,5100],["2024-06-21",4500.0,4500.0,4400.0,4400.0,26400],["2024-06-24",4500.0,4600.0,4500.0,4600.0,15500],["2024-06-25",4600.0,4600.0,4500.0,4500.0,20300],["2024-06-26",4500.0,4600.0,4500.0,4600.0,7200],["2024-06-27",4400.0,4500.0,4400.0,4400.0,58900],["2024-06-28",4500.0,4500.0,4500.0,4500.0,100],["2024-07-01",4400.0,4400.0,4300.0,4400.0,4000],["2024-07-02",4300.0,4300.0,4200.0,4200.0,19100],["2024-07-03",4200.0,4300.0,4100.0,4200.0,52800],["2024-07-04",4100.0,4200.0,4100.0,4200.0,13500],["2024-07-05",4200.0,4200.0,4100.0,4200.0,41400],["2024-07-08",4200.0,4300.0,4100.0,4200.0,13100],["2024-07-09",4200.0,4200.0,4100.0,4200.0,7200],["2024-07-10",4200.0,4200.0,4200.0,4200.0,2800],["2024-07-11",4200.0,4200.0,4100.0,4100.0,6000],["2024-07-12",4200.0,4200.0,4100.0,4100.0,2200],["2024-07-15",4100.0,4200.0,3900.0,4200.0,10100],["2024-07-16",4000.0,4000.0,3900.0,4000.0,12000],["2024-07-17",4000.0,4200.0,3900.0,4000.0,10600],["2024-07-18",4000.0,4000.0,3800.0,3900.0,7000],["2024-07-19",4000.0,4000.0,3900.0,3900.0,2000],["2024-07-22",3900.0,3900.0,3900.0,3900.0,1700],["2024-07-23",3900.0,4000.0,3900.0,3900.0,44400],["2024-07-24",3900.0,3900.0,3900.0,3900.0,16500],["2024-07-25",3900.0,3900.0,3800.0,3900.0,22500],["2024-07-26",3900.0,3900.0,3900.0,3900.0,10300],["2024-07-29",3800.0,3800.0,3800.0,3800.0,2400],["2024-07-30",3800.0,3800.0,3800.0,3800.0,3200],["2024-07-31",3800.0,3800.0,3700.0,3700.0,6800],["2024-08-01",3800.0,3800.0,3600.0,3600.0,1300],["2024-08-02",3800.0,3800.0,3800.0,3800.0,200],["2024-08-05",3800.0,3800.0,3800.0,3800.0,0],["2024-08-06",3700.0,3700.0,3700.0,3700.0,1800],["2024-08-07",3600.0,3600.0,3400.0,3400.0,34600],["2024-08-08",3500.0,3500.0,3500.0,3500.0,25900],["2024-08-09",3700.0,3700.0,3600.0,3600.0,6700],["2024-08-12",3600.0,3600.0,3600.0,3600.0,100],["2024-08-13",3600.0,3700.0,3600.0,3700.0,4400],["2024-08-14",3600.0,3600.0,3500.0,3500.0,5100],["2024-08-15",3500.0,3500.0,3500.0,3500.0,16600],["2024-08-16",3600.0,3700.0,3600.0,3700.0,900],["2024-08-19",3800.0,3800.0,3500.0,3500.0,1400],["2024-08-20",3600.0,3600.0,3600.0,3600.0,7600],["2024-08-21",3600.0,3600.0,3600.0,3600.0,10400],["2024-08-22",3600.0,3600.0,3500.0,3500.0,500],["2024-08-23",3600.0,3600.0,3600.0,3600.0,11600],["2024-08-26",3800.0,3800.0,3800.0,3800.0,87800],["2024-08-27",3800.0,3800.0,3800.0,3800.0,100],["2024-08-28",3800.0,3800.0,3800.0,3800.0,0],["2024-08-29",3600.0,3700.0,3500.0,3700.0,41100],["2024-08-30",3500.0,3500.0,3500.0,3500.0,4500],["2024-09-04",3500.0,3500.0,3400.0,3500.0,11000],["2024-09-05",3400.0,3500.0,3400.0,3500.0,14500],["2024-09-06",3600.0,3600.0,3500.0,3500.0,3000],["2024-09-09",3400.0,3500.0,3400.0,3500.0,14700],["2024-09-10",3500.0,3500.0,3400.0,3400.0,10400],["2024-09-11",3400.0,3400.0,3300.0,3300.0,19200],["2024-09-12",3500.0,3500.0,3400.0,3400.0,5600],["2024-09-13",3500.0,3500.0,3500.0,3500.0,1000],["2024-09-16",3500.0,3500.0,3500.0,3500.0,0],["2024-09-17",3400.0,3400.0,3400.0,3400.0,4200],["2024-09-18",3400.0,3500.0,3400.0,3500.0,4200],["2024-09-19",3500.0,3900.0,3500.0,3600.0,13900],["2024-09-20",3600.0,3700.0,3600.0,3600.0,6500],["2024-09-23",3600.0,3600.0,3500.0,3500.0,4600],["2024-09-24",3500.0,3700.0,3500.0,3700.0,700],["2024-09-25",3700.0,3700.0,3500.0,3500.0,1100],["2024-09-26",3600.0,3600.0,3600.0,3600.0,24400],["2024-09-27",3700.0,3900.0,3700.0,3700.0,20000],["2024-09-30",3600.0,4000.0,3600.0,3900.0,57900],["2024-10-01",3900.0,3900.0,3900.0,3900.0,6000],["2024-10-02",4000.0,4400.0,3900.0,3900.0,24600],["2024-10-03",4100.0,4700.0,4000.0,4000.0,102600],["2024-10-04",4000.0,4000.0,3900.0,4000.0,8200],["2024-10-07",3900.0,3900.0,3900.0,3900.0,15900],["2024-10-08",3800.0,3900.0,3700.0,3900.0,752200],["2024-10-09",3700.0,4200.0,3700.0,3900.0,46400],["2024-10-10",3900.0,4200.0,3900.0,4100.0,5900],["2024-10-11",4000.0,4000.0,3900.0,3900.0,9600],["2024-10-14",3900.0,3900.0,3800.0,3900.0,5800],["2024-10-15",3800.0,3800.0,3700.0,3700.0,17800],["2024-10-16",3800.0,3800.0,3800.0,3800.0,5200],["2024-10-17",4000.0,4100.0,3800.0,3800.0,11200],["2024-10-18",3900.0,3900.0,3800.0,3800.0,3300],["2024-10-21",3700.0,3700.0,3700.0,3700.0,2500],["2024-10-22",4000.0,4000.0,4000.0,4000.0,10000],["2024-10-23",3700.0,3700.0,3700.0,3700.0,1000],["2024-10-24",4000.0,4200.0,3900.0,3900.0,13200],["2024-10-25",4300.0,4700.0,4000.0,4200.0,128400],["2024-10-28",4200.0,4200.0,4000.0,4100.0,49000],["2024-10-29",4100.0,4100.0,4000.0,4100.0,82700],["2024-10-30",4000.0,4000.0,3900.0,4000.0,12600],["2024-10-31",4100.0,4300.0,4000.0,4000.0,96400],["2024-11-01",4100.0,4200.0,3800.0,4000.0,113900],["2024-11-04",3800.0,3800.0,3700.0,3700.0,1500],["2024-11-05",3800.0,3900.0,3800.0,3900.0,17400],["2024-11-06",3900.0,4000.0,3900.0,3900.0,9500],["2024-11-07",3800.0,3900.0,3800.0,3800.0,1300],["2024-11-08",3900.0,3900.0,3800.0,3800.0,13100],["2024-11-11",3800.0,3800.0,3800.0,3800.0,4500],["2024-11-12",3800.0,3800.0,3800.0,3800.0,22000],["2024-11-13",3700.0,3900.0,3700.0,3800.0,29900],["2024-11-14",3900.0,4000.0,3800.0,3800.0,219800],["2024-11-15",3700.0,3700.0,3700.0,3700.0,35000],["2024-11-18",3700.0,3700.0,3700.0,3700.0,8600],["2024-11-19",3700.0,3800.0,3700.0,3800.0,19900],["2024-11-20",3700.0,3900.0,3700.0,3700.0,51600],["2024-11-21",3700.0,3800.0,3700.0,3700.0,7400],["2024-11-22",3700.0,3700.0,3700.0,3700.0,1200],["2024-11-25",3800.0,3800.0,3800.0,3800.0,100],["2024-11-26",3800.0,3800.0,3800.0,3800.0,2500],["2024-11-27",3800.0,3800.0,3800.0,3800.0,5000],["2024-11-28",3900.0,3900.0,3900.0,3900.0,100],["2024-11-29",3800.0,3800.0,3800.0,3800.0,1700],["2024-12-02",3800.0,3800.0,3800.0,3800.0,106100],["2024-12-03",3700.0,3800.0,3700.0,3800.0,17000],["2024-12-04",3700.0,3800.0,3700.0,3800.0,500],["2024-12-05",3800.0,3800.0,3800.0,3800.0,1800],["2024-12-06",3800.0,3800.0,3700.0,3800.0,10500],["2024-12-09",3900.0,3900.0,3700.0,3800.0,1100],["2024-12-10",3900.0,3900.0,3800.0,3800.0,14200],["2024-12-11",3800.0,3800.0,3800.0,3800.0,6500],["2024-12-12",3800.0,3800.0,3800.0,3800.0,6000],["2024-12-13",3800.0,3800.0,3800.0,3800.0,7400],["2024-12-16",3900.0,4000.0,3800.0,4000.0,88900],["2024-12-17",3900.0,3900.0,3900.0,3900.0,100],["2024-12-18",3900.0,3900.0,3900.0,3900.0,0],["2024-12-19",3900.0,3900.0,3900.0,3900.0,1500],["2024-12-20",4000.0,4000.0,4000.0,4000.0,100],["2024-12-23",3800.0,4000.0,3800.0,4000.0,400],["2024-12-24",3800.0,3900.0,3800.0,3900.0,2200],["2024-12-25",3900.0,3900.0,3900.0,3900.0,6200],["2024-12-26",4000.0,4000.0,4000.0,4000.0,26900],["2024-12-27",4100.0,4100.0,3900.0,4000.0,33900],["2024-12-30",3900.0,3900.0,3900.0,3900.0,10600],["2024-12-31",3800.0,4000.0,3800.0,4000.0,18700],["2025-01-02",3900.0,3900.0,3900.0,3900.0,0],["2025-01-03",4000.0,4000.0,3900.0,3900.0,13600],["2025-01-06",3900.0,3900.0,3900.0,3900.0,153400],["2025-01-07",3900.0,3900.0,3900.0,3900.0,0],["2025-01-08",4000.0,4000.0,4000.0,4000.0,2100],["2025-01-09",3900.0,3900.0,3900.0,3900.0,2300],["2025-01-10",3900.0,3900.0,3900.0,3900.0,1200],["2025-01-13",4000.0,4000.0,4000.0,4000.0,100],["2025-01-14",4000.0,4000.0,4000.0,4000.0,0],["2025-01-15",4000.0,4000.0,4000.0,4000.0,0],["2025-01-16",4000.0,4000.0,4000.0,4000.0,0],["2025-01-17",4000.0,4000.0,4000.0,4000.0,0],["2025-01-20",3800.0,3900.0,3800.0,3900.0,7800],["2025-01-21",4000.0,4000.0,4000.0,4000.0,100],["2025-01-22",3800.0,3800.0,3800.0,3800.0,100],["2025-01-23",4000.0,4300.0,4000.0,4200.0,61100],["2025-01-24",4300.0,4300.0,4200.0,4200.0,12600],["2025-02-03",4200.0,4200.0,4100.0,4100.0,14600],["2025-02-04",4200.0,4400.0,4100.0,4400.0,78600],["2025-02-05",4300.0,4300.0,4300.0,4300.0,47000],["2025-02-06",4400.0,4500.0,4300.0,4300.0,28400],["2025-02-07",4400.0,4900.0,4400.0,4800.0,67200],["2025-02-10",4800.0,5000.0,4700.0,4700.0,15100],["2025-02-11",4900.0,4900.0,4500.0,4700.0,66200],["2025-02-12",4700.0,4800.0,4700.0,4700.0,14100],["2025-02-13",4700.0,4700.0,4600.0,4600.0,25300],["2025-02-14",4700.0,4700.0,4600.0,4600.0,198900],["2025-02-17",4700.0,5200.0,4600.0,4900.0,228500],["2025-02-18",5000.0,5200.0,4900.0,4900.0,87500],["2025-02-19",5000.0,5400.0,5000.0,5400.0,382600],["2025-02-20",5400.0,6000.0,5400.0,6000.0,376400],["2025-02-21",6000.0,6600.0,6000.0,6300.0,337500],["2025-02-24",6800.0,6800.0,5600.0,5900.0,132500],["2025-02-25",5900.0,6500.0,5700.0,5900.0,174000],["2025-02-26",6000.0,6100.0,5800.0,5800.0,105700],["2025-02-27",5900.0,5900.0,5600.0,5700.0,95600],["2025-02-28",5900.0,6200.0,5800.0,6200.0,83100],["2025-03-03",6200.0,6300.0,5900.0,6000.0,32400],["2025-03-04",6000.0,6700.0,5700.0,6700.0,1254000],["2025-03-05",6900.0,6900.0,6300.0,6400.0,99200],["2025-03-06",6400.0,6500.0,6100.0,6500.0,71600],["2025-03-07",6900.0,7100.0,6300.0,6600.0,47400],["2025-03-10",6600.0,6600.0,6200.0,6300.0,113400],["2025-03-11",6300.0,6400.0,5700.0,6300.0,139200],["2025-03-12",6300.0,6300.0,6100.0,6100.0,59900],["2025-03-13",6200.0,6200.0,5900.0,5900.0,48400],["2025-03-14",5900.0,6100.0,5900.0,6000.0,48000],["2025-03-17",5900.0,6100.0,5900.0,6100.0,25500],["2025-03-18",6100.0,6100.0,5900.0,5900.0,54500],["2025-03-19",5900.0,5900.0,5800.0,5900.0,10100],["2025-03-20",5900.0,5900.0,5700.0,5800.0,21200],["2025-03-21",5800.0,5900.0,5800.0,5800.0,25300],["2025-03-24",6600.0,6600.0,5800.0,5900.0,23500],["2025-03-25",5800.0,6000.0,5600.0,6000.0,71800],["2025-03-26",5900.0,5900.0,5600.0,5600.0,59900],["2025-03-27",5700.0,6000.0,5700.0,5700.0,21600],["2025-03-28",5900.0,6100.0,5600.0,5600.0,43800],["2025-03-31",5700.0,5900.0,5700.0,5900.0,43200],["2025-04-01",5900.0,6600.0,5800.0,5800.0,65000],["2025-04-02",6000.0,6000.0,5900.0,5900.0,23100],["2025-04-03",5700.0,5700.0,5100.0,5400.0,296100],["2025-04-04",5000.0,5800.0,5000.0,5100.0,201700],["2025-04-08",5000.0,5500.0,4600.0,4800.0,294100],["2025-04-09",4900.0,5300.0,4700.0,4800.0,123600],["2025-04-10",5200.0,5700.0,5200.0,5600.0,160600],["2025-04-11",5700.0,5700.0,5200.0,5300.0,5700],["2025-04-14",5300.0,5600.0,5000.0,5200.0,19000],["2025-04-15",5200.0,5200.0,4700.0,5000.0,55700],["2025-04-16",5000.0,5000.0,4800.0,4900.0,13800],["2025-04-17",4800.0,5100.0,4800.0,4900.0,2300],["2025-04-18",4900.0,5000.0,4900.0,4900.0,18700],["2025-04-21",4900.0,4900.0,4700.0,4700.0,24800],["2025-04-22",4800.0,4900.0,4600.0,4900.0,42600],["2025-04-23",5000.0,5300.0,4900.0,5200.0,94800],["2025-04-24",5200.0,5200.0,5100.0,5100.0,17400],["2025-04-25",4900.0,4900.0,4900.0,4900.0,22300],["2025-04-28",5000.0,5100.0,4900.0,4900.0,5600],["2025-04-29",5100.0,5300.0,5100.0,5100.0,45800],["2025-05-05",4900.0,5300.0,4900.0,5300.0,1000],["2025-05-06",5300.0,5600.0,5000.0,5000.0,55300],["2025-05-07",5600.0,5600.0,5600.0,5600.0,0],["2025-05-08",5300.0,5500.0,5300.0,5500.0,45500],["2025-05-09",5500.0,5500.0,5500.0,5500.0,0],["2025-05-12",5600.0,5600.0,5000.0,5500.0,27600],["2025-05-13",5800.0,5800.0,5100.0,5400.0,76600],["2025-05-14",5100.0,5100.0,5100.0,5100.0,11500],["2025-05-15",5300.0,5300.0,5300.0,5300.0,100],["2025-05-16",5300.0,5300.0,5300.0,5300.0,29000],["2025-05-19",5100.0,5100.0,5000.0,5000.0,7300],["2025-05-20",5300.0,5300.0,5100.0,5100.0,39300],["2025-05-21",5000.0,5200.0,5000.0,5200.0,2200],["2025-05-22",5100.0,5100.0,5000.0,5000.0,10900],["2025-05-23",5100.0,5100.0,5000.0,5000.0,12700],["2025-05-26",5100.0,5600.0,5100.0,5600.0,5700],["2025-05-27",5200.0,5700.0,5000.0,5600.0,125400],["2025-05-28",6000.0,6200.0,5200.0,6000.0,110200],["2025-05-29",5700.0,6100.0,5200.0,5200.0,30900],["2025-05-30",5600.0,5600.0,5600.0,5600.0,100],["2025-06-02",5600.0,5600.0,4900.0,5500.0,17900],["2025-06-03",5400.0,5600.0,5400.0,5500.0,117600],["2025-06-04",5600.0,5600.0,5500.0,5500.0,700],["2025-06-05",5300.0,5400.0,5300.0,5400.0,5900],["2025-06-06",5400.0,5700.0,5100.0,5100.0,14000],["2025-06-09",5200.0,5600.0,5200.0,5300.0,1300],["2025-06-10",5800.0,5800.0,5200.0,5600.0,12200],["2025-06-11",5500.0,5500.0,5500.0,5500.0,0],["2025-06-12",5200.0,5400.0,4800.0,5300.0,19200],["2025-06-13",5200.0,5200.0,5200.0,5200.0,2900],["2025-06-16",5300.0,5300.0,5300.0,5300.0,5000],["2025-06-17",5300.0,5500.0,5200.0,5500.0,15300],["2025-06-18",5400.0,5400.0,5400.0,5400.0,200],["2025-06-19",5400.0,5400.0,5400.0,5400.0,0],["2025-06-20",5300.0,5300.0,5200.0,5300.0,2100],["2025-06-23",5600.0,5600.0,5200.0,5200.0,26700],["2025-06-24",5300.0,5300.0,5100.0,5300.0,21200],["2025-06-25",5100.0,5200.0,5000.0,5200.0,49600],["2025-06-26",5100.0,5100.0,5100.0,5100.0,4200],["2025-06-27",5100.0,5200.0,5100.0,5200.0,8400],["2025-06-30",5100.0,5200.0,5100.0,5100.0,11900],["2025-07-01",5100.0,5100.0,5000.0,5100.0,19100],["2025-07-02",5100.0,5100.0,5100.0,5100.0,6500],["2025-07-03",5200.0,5300.0,5100.0,5300.0,11300],["2025-07-04",5100.0,5100.0,4900.0,5100.0,26300],["2025-07-07",5100.0,5400.0,5000.0,5200.0,16500],["2025-07-08",5100.0,5200.0,5000.0,5100.0,22200],["2025-07-09",5100.0,5200.0,5000.0,5000.0,37200],["2025-07-10",4900.0,5100.0,4900.0,5100.0,30200],["2025-07-11",5100.0,5400.0,5100.0,5100.0,45100],["2025-07-14",5100.0,5100.0,5100.0,5100.0,2900],["2025-07-15",5100.0,5200.0,5000.0,5100.0,18200],["2025-07-16",5000.0,5200.0,5000.0,5200.0,32400],["2025-07-17",5100.0,5100.0,4900.0,5000.0,34100],["2025-07-18",5100.0,5200.0,5000.0,5200.0,14600],["2025-07-21",5200.0,5200.0,4900.0,5100.0,35700],["2025-07-22",5000.0,5100.0,5000.0,5000.0,10800],["2025-07-23",5100.0,5300.0,5000.0,5100.0,90700],["2025-07-24",5100.0,5100.0,5100.0,5100.0,7900],["2025-07-25",5200.0,5200.0,5000.0,5100.0,27200],["2025-07-28",5200.0,5500.0,5100.0,5300.0,52600],["2025-07-29",5300.0,5600.0,5200.0,5200.0,3900],["2025-07-30",5200.0,5200.0,5200.0,5200.0,900],["2025-07-31",5100.0,5100.0,5000.0,5100.0,58700],["2025-08-01",5000.0,5000.0,5000.0,5000.0,1500],["2025-08-04",5000.0,5000.0,4900.0,5000.0,41400],["2025-08-05",5000.0,5100.0,5000.0,5000.0,10300],["2025-08-06",5000.0,5000.0,4900.0,5000.0,22800],["2025-08-07",5000.0,5200.0,5000.0,5200.0,4600],["2025-08-08",5100.0,5100.0,5100.0,5100.0,6300],["2025-08-11",5200.0,5200.0,5100.0,5200.0,26500],["2025-08-12",5100.0,5200.0,5000.0,5200.0,53300],["2025-08-13",5200.0,5200.0,5000.0,5000.0,47300],["2025-08-14",5100.0,5400.0,5000.0,5100.0,36800],["2025-08-15",5200.0,5200.0,5000.0,5000.0,19700],["2025-08-18",5000.0,5100.0,4900.0,5000.0,39700],["2025-08-19",5000.0,5200.0,4900.0,5000.0,72000],["2025-08-20",5100.0,5100.0,4900.0,5000.0,6700],["2025-08-21",4900.0,5000.0,4800.0,5000.0,13200],["2025-08-22",4900.0,5000.0,4800.0,5000.0,61600],["2025-08-25",4900.0,5000.0,4900.0,5000.0,21400],["2025-08-26",5000.0,5000.0,4900.0,4900.0,7200],["2025-08-27",5000.0,5600.0,5000.0,5300.0,1095200],["2025-08-28",5100.0,5200.0,5000.0,5100.0,11400],["2025-08-29",5100.0,5100.0,5000.0,5000.0,56100],["2025-09-03",5100.0,5100.0,4900.0,5100.0,6500],["2025-09-04",4900.0,5000.0,4900.0,5000.0,36200],["2025-09-05",5000.0,5100.0,5000.0,5100.0,5700],["2025-09-08",5000.0,5000.0,4900.0,4900.0,13400],["2025-09-09",5000.0,5000.0,4900.0,4900.0,16500],["2025-09-10",4900.0,4900.0,4900.0,4900.0,900],["2025-09-11",5000.0,5000.0,5000.0,5000.0,1200],["2025-09-12",5000.0,5000.0,5000.0,5000.0,19500],["2025-09-15",5000.0,5000.0,4900.0,4900.0,700],["2025-09-16",5000.0,5000.0,4900.0,5000.0,2700],["2025-09-17",4900.0,5100.0,4900.0,5100.0,20300],["2025-09-18",5000.0,5100.0,4900.0,5100.0,1500],["2025-09-19",4900.0,5000.0,4900.0,5000.0,2100],["2025-09-22",4900.0,4900.0,4900.0,4900.0,12500],["2025-09-23",4900.0,5000.0,4900.0,4900.0,4800],["2025-09-24",4900.0,4900.0,4900.0,4900.0,19100],["2025-09-25",4900.0,5000.0,4900.0,5000.0,13800],["2025-09-26",5000.0,5000.0,4900.0,5000.0,29300],["2025-09-29",5000.0,5000.0,5000.0,5000.0,10000],["2025-09-30",4900.0,5000.0,4900.0,5000.0,20300],["2025-10-01",5000.0,5000.0,5000.0,5000.0,37800],["2025-10-02",5000.0,5000.0,4900.0,4900.0,34400],["2025-10-03",5000.0,5000.0,4900.0,5000.0,71300],["2025-10-06",5000.0,5000.0,5000.0,5000.0,0],["2025-10-07",5000.0,5000.0,4900.0,5000.0,4500],["2025-10-08",4900.0,5000.0,4700.0,4900.0,17800],["2025-10-09",5000.0,5000.0,4900.0,4900.0,300],["2025-10-10",4900.0,4900.0,4900.0,4900.0,27200],["2025-10-13",5000.0,5000.0,4800.0,4800.0,39500],["2025-10-14",4800.0,4800.0,4800.0,4800.0,7400],["2025-10-15",4800.0,5000.0,4800.0,5000.0,6700],["2025-10-16",4800.0,4900.0,4700.0,4700.0,17800],["2025-10-17",4800.0,4900.0,4800.0,4900.0,6200],["2025-10-20",4700.0,4900.0,4700.0,4700.0,28100],["2025-10-21",4600.0,4700.0,4600.0,4700.0,13000],["2025-10-22",4700.0,4900.0,4700.0,4900.0,40600],["2025-10-23",4900.0,5000.0,4800.0,4900.0,14200],["2025-10-24",4800.0,4800.0,4800.0,4800.0,41000],["2025-10-27",4900.0,4900.0,4800.0,4900.0,11600],["2025-10-28",4900.0,5000.0,4900.0,5000.0,1604800],["2025-10-29",5000.0,5100.0,5000.0,5100.0,73400],["2025-10-30",5100.0,5200.0,4900.0,5000.0,3000],["2025-10-31",5100.0,5100.0,5000.0,5000.0,11900],["2025-11-03",5000.0,5000.0,4900.0,5000.0,22400],["2025-11-04",4900.0,5000.0,4900.0,5000.0,14700],["2025-11-05",4900.0,5000.0,4900.0,5000.0,400],["2025-11-06",4900.0,5000.0,4900.0,5000.0,18400],["2025-11-07",5000.0,5000.0,4900.0,4900.0,5800],["2025-11-10",4900.0,4900.0,4900.0,4900.0,0],["2025-11-11",4800.0,4900.0,4800.0,4900.0,300],["2025-11-12",4800.0,4900.0,4700.0,4900.0,45700],["2025-11-13",4900.0,4900.0,4600.0,4800.0,14800],["2025-11-14",4800.0,4800.0,4600.0,4700.0,23000],["2025-11-17",4700.0,4700.0,4700.0,4700.0,24200],["2025-11-18",4700.0,4700.0,4700.0,4700.0,24400],["2025-11-19",4700.0,4700.0,4700.0,4700.0,17700],["2025-11-20",4700.0,4700.0,4600.0,4700.0,11600],["2025-11-21",4700.0,4700.0,4600.0,4600.0,2100],["2025-11-24",4600.0,4700.0,4600.0,4700.0,200],["2025-11-25",4700.0,4700.0,4700.0,4700.0,15700],["2025-11-26",4700.0,4800.0,4700.0,4800.0,11500],["2025-11-27",4800.0,4800.0,4800.0,4800.0,100],["2025-11-28",4700.0,4800.0,4700.0,4800.0,17500],["2025-12-01",4700.0,4700.0,4600.0,4600.0,10100],["2025-12-02",4600.0,4800.0,4600.0,4800.0,6200],["2025-12-03",4800.0,4800.0,4600.0,4700.0,5600],["2025-12-04",4700.0,4800.0,4700.0,4800.0,14400],["2025-12-05",4600.0,4700.0,4600.0,4700.0,12100],["2025-12-08",4700.0,4700.0,4600.0,4600.0,12000],["2025-12-09",4700.0,4700.0,4600.0,4700.0,22800],["2025-12-10",4600.0,4600.0,4200.0,4600.0,3300],["2025-12-11",4600.0,4600.0,4500.0,4600.0,54600],["2025-12-12",4600.0,4600.0,4500.0,4500.0,10500],["2025-12-15",4600.0,4600.0,4500.0,4600.0,13100],["2025-12-16",4500.0,4500.0,4500.0,4500.0,20400],["2025-12-17",4500.0,4500.0,4500.0,4500.0,23700],["2025-12-18",4500.0,4500.0,4500.0,4500.0,13700],["2025-12-19",4500.0,4600.0,4500.0,4600.0,14200],["2025-12-22",4500.0,4500.0,4500.0,4500.0,7600],["2025-12-23",4500.0,4500.0,4400.0,4500.0,1100],["2025-12-24",4400.0,4500.0,4400.0,4500.0,23400],["2025-12-25",4400.0,4400.0,4300.0,4400.0,21700],["2025-12-26",4400.0,4400.0,4300.0,4300.0,25300],["2025-12-29",4300.0,4300.0,4200.0,4300.0,20600],["2025-12-30",4200.0,4300.0,4200.0,4300.0,1600],["2025-12-31",4300.0,4300.0,4100.0,4100.0,32800],["2026-01-05",4100.0,4100.0,3600.0,3800.0,208400],["2026-01-06",3900.0,3900.0,3900.0,3900.0,8900],["2026-01-07",4000.0,4100.0,3900.0,4000.0,12200],["2026-01-08",3900.0,3900.0,3700.0,3900.0,17600],["2026-01-09",4000.0,4400.0,4000.0,4200.0,56800],["2026-01-12",4300.0,4300.0,4000.0,4200.0,19600],["2026-01-13",4400.0,4400.0,4300.0,4300.0,6200],["2026-01-14",4400.0,4400.0,4100.0,4100.0,26800],["2026-01-15",4000.0,4300.0,4000.0,4100.0,14000],["2026-01-16",4100.0,4300.0,4100.0,4100.0,4900],["2026-01-19",4300.0,4300.0,4200.0,4200.0,1100],["2026-01-20",4200.0,4300.0,4000.0,4000.0,5500],["2026-01-21",4300.0,4300.0,4000.0,4000.0,35000],["2026-01-22",4300.0,4400.0,4300.0,4400.0,6000],["2026-01-23",4400.0,4400.0,4400.0,4400.0,0],["2026-01-26",4200.0,4200.0,4000.0,4000.0,250200],["2026-01-27",4200.0,4200.0,4200.0,4200.0,1000],["2026-01-28",4000.0,4000.0,4000.0,4000.0,1400],["2026-01-29",4300.0,4600.0,4300.0,4500.0,172400],["2026-01-30",4700.0,4900.0,4600.0,4900.0,27800],["2026-02-02",4900.0,5400.0,4600.0,5100.0,33000],["2026-02-03",5100.0,5100.0,4800.0,4900.0,3500],["2026-02-04",4900.0,4900.0,4900.0,4900.0,300],["2026-02-05",4800.0,4800.0,4800.0,4800.0,1800],["2026-02-06",4700.0,4700.0,4600.0,4600.0,4400],["2026-02-09",4500.0,4700.0,4500.0,4500.0,3400],["2026-02-10",4500.0,4900.0,4500.0,4700.0,11400],["2026-02-11",4900.0,4900.0,4700.0,4800.0,3800],["2026-02-12",5000.0,5000.0,4600.0,4700.0,15100],["2026-02-13",4700.0,4700.0,4700.0,4700.0,3200],["2026-02-23",4700.0,4700.0,4700.0,4700.0,0],["2026-02-24",4600.0,4900.0,4600.0,4900.0,12300],["2026-02-25",4700.0,4700.0,4700.0,4700.0,3200],["2026-02-26",4600.0,4700.0,4500.0,4600.0,13700],["2026-02-27",4700.0,4700.0,4600.0,4700.0,24700],["2026-03-02",4300.0,4600.0,4300.0,4500.0,20900],["2026-03-03",4500.0,4500.0,4400.0,4500.0,40000],["2026-03-04",4500.0,4500.0,4400.0,4500.0,10400],["2026-03-05",4400.0,4600.0,4400.0,4600.0,11900],["2026-03-06",4500.0,4500.0,4500.0,4500.0,8100],["2026-03-09",4600.0,5000.0,4300.0,4300.0,48900],["2026-03-10",4400.0,4900.0,4200.0,4900.0,38800],["2026-03-11",4500.0,4800.0,4500.0,4800.0,12500],["2026-03-12",4600.0,4900.0,4600.0,4800.0,27900],["2026-03-13",4900.0,4900.0,4500.0,4800.0,9800],["2026-03-16",4800.0,4800.0,4800.0,4800.0,0],["2026-03-17",4600.0,4600.0,4500.0,4600.0,4800],["2026-03-18",4700.0,4900.0,4700.0,4800.0,38300],["2026-03-19",4800.0,5500.0,4800.0,4800.0,187600],["2026-03-20",5300.0,5300.0,4600.0,4900.0,40500],["2026-03-23",5000.0,5000.0,4700.0,4700.0,13900],["2026-03-24",4800.0,4900.0,4800.0,4800.0,2700],["2026-03-25",4800.0,4800.0,4700.0,4800.0,26700],["2026-03-26",4800.0,4800.0,4800.0,4800.0,100],["2026-03-27",4800.0,4800.0,4700.0,4700.0,45500],["2026-03-30",4600.0,4700.0,4600.0,4700.0,4000],["2026-03-31",4700.0,4700.0,4600.0,4700.0,11800],["2026-04-01",4600.0,4600.0,4600.0,4600.0,11200],["2026-04-02",4500.0,4600.0,4500.0,4600.0,7800],["2026-04-03",4700.0,4700.0,4400.0,4600.0,2700],["2026-04-06",4600.0,4600.0,4600.0,4600.0,0],["2026-04-07",4600.0,4800.0,4600.0,4800.0,500],["2026-04-08",4700.0,4700.0,4600.0,4600.0,20300],["2026-04-09",4600.0,4600.0,4600.0,4600.0,4500],["2026-04-10",4500.0,4600.0,4300.0,4500.0,34000],["2026-04-13",4600.0,4600.0,4500.0,4500.0,5500],["2026-04-14",4600.0,4600.0,4400.0,4500.0,3400],["2026-04-15",4500.0,4500.0,4400.0,4500.0,5800],["2026-04-16",4500.0,4500.0,4400.0,4400.0,14900],["2026-04-17",4500.0,4500.0,4400.0,4400.0,3600],["2026-04-20",4500.0,4500.0,4400.0,4400.0,6800],["2026-04-21",4600.0,4900.0,4500.0,4600.0,16200],["2026-04-22",4700.0,4700.0,4500.0,4500.0,4900],["2026-04-23",4400.0,4500.0,4400.0,4500.0,5100],["2026-04-24",4400.0,4400.0,4400.0,4400.0,1400],["2026-04-28",4500.0,4700.0,4300.0,4300.0,39000],["2026-04-29",4400.0,4500.0,4400.0,4400.0,16800],["2026-05-04",4400.0,4400.0,4400.0,4400.0,15600],["2026-05-05",4400.0,4400.0,4300.0,4400.0,7100],["2026-05-06",4400.0,4400.0,4400.0,4400.0,3300],["2026-05-07",4400.0,4400.0,4400.0,4400.0,7000],["2026-05-08",4400.0,4400.0,4300.0,4400.0,3400],["2026-05-11",4400.0,4400.0,4300.0,4300.0,10200],["2026-05-12",4400.0,4400.0,4300.0,4300.0,2300],["2026-05-13",4400.0,4400.0,4400.0,4400.0,500],["2026-05-14",4400.0,4400.0,4400.0,4400.0,1000],["2026-05-15",4300.0,4500.0,4300.0,4400.0,20600],["2026-05-18",4300.0,4300.0,4000.0,4300.0,4800],["2026-05-19",4400.0,4400.0,4400.0,4400.0,11400],["2026-05-20",4300.0,4400.0,4300.0,4400.0,600],["2026-05-21",4300.0,4400.0,4200.0,4400.0,10400],["2026-05-22",4400.0,4400.0,4400.0,4400.0,300],["2026-05-25",4400.0,4400.0,4400.0,4400.0,100],["2026-05-26",4300.0,4300.0,4300.0,4300.0,3000],["2026-05-27",4300.0,4300.0,4200.0,4300.0,9600],["2026-05-28",4300.0,4300.0,4200.0,4300.0,900],["2026-05-29",4300.0,4300.0,4200.0,4300.0,14200],["2026-06-01",4300.0,4300.0,4300.0,4300.0,200],["2026-06-02",4400.0,4800.0,4400.0,4800.0,200800],["2026-06-03",4800.0,5100.0,4800.0,4800.0,154700],["2026-06-04",5000.0,5200.0,4500.0,4700.0,66200],["2026-06-05",4900.0,4900.0,4400.0,4500.0,28800],["2026-06-08",4400.0,4600.0,4300.0,4300.0,3600],["2026-06-09",4500.0,4500.0,4500.0,4500.0,1000],["2026-06-10",4500.0,4500.0,4300.0,4300.0,14500],["2026-06-11",4200.0,4300.0,4200.0,4300.0,6700],["2026-06-12",4300.0,4300.0,4300.0,4300.0,6500],["2026-06-15",4300.0,4400.0,4300.0,4300.0,500],["2026-06-16",4400.0,4600.0,4400.0,4400.0,2500],["2026-06-17",4600.0,4600.0,4600.0,4600.0,100],["2026-06-18",4300.0,4600.0,4300.0,4600.0,61400],["2026-06-19",4700.0,4900.0,4700.0,4900.0,52000],["2026-06-22",4900.0,4900.0,4900.0,4900.0,100],["2026-06-23",4900.0,4900.0,4900.0,4900.0,0],["2026-06-24",4700.0,4700.0,4400.0,4700.0,1300],["2026-06-25",4400.0,4600.0,4400.0,4600.0,400],["2026-06-26",4500.0,4500.0,4300.0,4400.0,3000],["2026-06-29",4500.0,4500.0,4500.0,4500.0,1000],["2026-06-30",4500.0,4500.0,4300.0,4300.0,47500],["2026-07-01",4300.0,4300.0,4200.0,4300.0,59200],["2026-07-02",4300.0,4300.0,4200.0,4300.0,58500],["2026-07-03",4300.0,4300.0,4200.0,4200.0,20100],["2026-07-06",4300.0,4300.0,4200.0,4200.0,57200],["2026-07-07",4200.0,4200.0,4200.0,4200.0,5800],["2026-07-08",4300.0,4300.0,4300.0,4300.0,800],["2026-07-09",4300.0,4300.0,4300.0,4300.0,0],["2026-07-10",4300.0,4300.0,4300.0,4300.0,100],["2026-07-13",4200.0,4200.0,4100.0,4100.0,26000],["2026-07-14",4100.0,4200.0,4100.0,4200.0,3600],["2026-07-15",4200.0,4200.0,4200.0,4200.0,1000],["2026-07-16",4100.0,4200.0,4100.0,4200.0,2400],["2026-07-17",4100.0,4100.0,4100.0,4100.0,15100],["2026-07-20",4000.0,4000.0,3900.0,3900.0,37300],["2026-07-21",4000.0,4600.0,4000.0,4000.0,65800],["2026-07-22",4100.0,4500.0,4100.0,4100.0,50700],["2026-07-23",4500.0,4500.0,4500.0,4500.0,0],["2026-07-24",4000.0,4300.0,4000.0,4300.0,2000],["2026-07-27",4100.0,4100.0,3900.0,3900.0,96700],["2026-07-28",3900.0,4000.0,3900.0,4000.0,13600],["2026-07-29",3900.0,4000.0,3900.0,4000.0,24700],["2026-07-30",4000.0,4400.0,4000.0,4300.0,61800],["2026-07-31",4300.0,4400.0,4000.0,4000.0,26700],["2026-08-03",4000.0,4100.0,3900.0,4000.0,79000],["2026-08-04",4100.0,4100.0,4100.0,4100.0,100],["2026-08-05",4100.0,4100.0,4100.0,4100.0,1000],["2026-08-06",4100.0,4100.0,4000.0,4000.0,20700],["2026-08-07",4100.0,4300.0,4000.0,4000.0,73100],["2026-08-10",4000.0,4300.0,4000.0,4300.0,48300],["2026-08-11",4200.0,4200.0,4200.0,4200.0,23300],["2026-08-12",4000.0,4100.0,3900.0,4000.0,74000],["2026-08-13",4000.0,4000.0,3900.0,3900.0,21000],["2026-08-14",4000.0,4100.0,4000.0,4000.0,70200],["2026-08-17",4000.0,4200.0,4000.0,4000.0,38800],["2026-08-18",4100.0,4100.0,4000.0,4000.0,12400],["2026-08-19",4000.0,4000.0,3900.0,3900.0,80300],["2026-08-20",4000.0,4000.0,3900.0,4000.0,82800],["2026-08-21",4000.0,4200.0,4000.0,4100.0,758500],["2026-08-24",4000.0,4000.0,4000.0,4000.0,4000],["2026-08-25",4000.0,4000.0,3900.0,4000.0,114100],["2026-08-26",3900.0,3900.0,3900.0,3900.0,190200],["2026-08-27",3900.0,3900.0,3900.0,3900.0,600],["2026-08-28",4000.0,4000.0,3900.0,4000.0,1300],["2026-09-03",3900.0,3900.0,3800.0,3800.0,39200],["2026-09-04",3800.0,3800.0,3800.0,3800.0,200],["2026-09-07",3900.0,4000.0,3800.0,4000.0,9800],["2026-09-08",3900.0,3900.0,3900.0,3900.0,16200],["2026-09-09",3800.0,3800.0,3800.0,3800.0,31100],["2026-09-10",3900.0,3900.0,3900.0,3900.0,200],["2026-09-11",3800.0,3800.0,3700.0,3800.0,7500],["2026-09-14",3900.0,3900.0,3900.0,3900.0,100],["2026-09-15",3900.0,3900.0,3900.0,3900.0,0],["2026-09-16",3700.0,3900.0,3700.0,3900.0,1650800],["2026-09-17",3900.0,3900.0,3800.0,3800.0,6800],["2026-09-18",3900.0,3900.0,3900.0,3900.0,100],["2026-09-21",3800.0,3800.0,3700.0,3800.0,15400],["2026-09-22",3800.0,3800.0,3800.0,3800.0,2900],["2026-09-23",3800.0,3800.0,3700.0,3800.0,300],["2026-09-24",3800.0,3800.0,3800.0,3800.0,800],["2026-09-25",3800.0,3800.0,3800.0,3800.0,0],["2026-09-28",3800.0,3800.0,3800.0,3800.0,37400],["2026-09-29",3800.0,3900.0,3800.0,3800.0,11000],["2026-09-30",3800.0,3800.0,3800.0,3800.0,14100],["2026-10-01",3800.0,3800.0,3800.0,3800.0,6000],["2026-10-02",3800.0,3800.0,3700.0,3800.0,3200],["2026-10-05",3700.0,3700.0,3700.0,3700.0,23000],["2026-10-06",3800.0,3800.0,3600.0,3700.0,9900],["2026-10-07",3700.0,3700.0,3700.0,3700.0,9100],["2026-10-08",3700.0,3700.0,3700.0,3700.0,4000],["2026-10-09",3700.0,3700.0,3700.0,3700.0,2000],["2026-10-12",3600.0,3700.0,3600.0,3600.0,43600]]}