{"sym":"VC3","index":false,"bars":[["2007-12-13",7372.36,7471.99,5031.14,5778.34,71500],["2007-12-14",5379.83,5599.01,5041.1,5230.39,36800],["2007-12-17",4682.45,4732.26,4637.61,4637.61,12500],["2007-12-18",4234.13,4234.13,4194.28,4194.28,19900],["2007-12-19",4234.13,4612.71,3785.81,4612.71,32200],["2007-12-20",4582.82,4582.82,4084.69,4313.83,13000],["2007-12-21",4378.58,4632.63,4378.58,4533.01,8800],["2007-12-24",4283.94,4682.45,4283.94,4358.66,11000],["2007-12-25",4378.58,4378.58,4269.0,4283.94,16900],["2007-12-26",4283.94,4383.57,4234.13,4383.57,23100],["2007-12-27",4383.57,4383.57,4283.94,4308.85,9600],["2007-12-28",4283.94,4333.75,4283.94,4323.79,2400],["2008-01-02",4308.85,4308.85,4084.69,4184.31,5900],["2008-01-03",4184.31,4184.31,4184.31,4184.31,0],["2008-01-04",4099.63,4099.63,3810.71,3940.23,8300],["2008-01-07",3541.72,3731.01,3531.76,3601.5,2700],["2008-01-08",3731.01,3735.99,3536.74,3536.74,19900],["2008-01-09",3586.55,3910.34,3586.55,3611.46,5200],["2008-01-10",3855.55,3855.55,3292.66,3486.93,9900],["2008-01-11",3437.11,3790.79,3437.11,3486.93,7000],["2008-01-14",3860.53,3860.53,3267.75,3462.02,4000],["2008-01-15",3237.86,3237.86,3008.72,3008.72,16800],["2008-01-16",2998.76,3312.58,2998.76,3312.58,25300],["2008-01-17",3581.57,3581.57,3188.05,3257.79,28800],["2008-01-18",3322.54,3362.39,3317.56,3337.49,13200],["2008-01-21",3661.27,3661.27,3237.86,3237.86,5100],["2008-01-22",3636.37,3636.37,3163.14,3212.95,20300],["2008-01-23",3207.97,3207.97,3038.61,3183.07,10700],["2008-01-24",3123.29,3337.49,3123.29,3163.14,9500],["2008-01-25",3282.69,3287.67,3163.14,3163.14,11000],["2008-01-28",3237.86,3417.19,2919.06,2988.8,4900],["2008-01-29",3287.67,3287.67,2988.8,3088.42,19100],["2008-01-30",3088.42,3422.17,3088.42,3422.17,23100],["2008-01-31",3745.96,3745.96,3287.67,3387.3,1700],["2008-02-01",3412.21,3437.11,3188.05,3382.32,14200],["2008-02-12",3342.47,3342.47,3327.53,3332.51,1800],["2008-02-13",3262.77,3262.77,3113.33,3113.33,2600],["2008-02-14",3148.2,3252.81,3113.33,3128.27,7000],["2008-02-15",3093.4,3133.25,3088.42,3133.25,18500],["2008-02-18",2839.36,2988.8,2839.36,2988.8,8700],["2008-02-19",3178.09,3178.09,2938.98,2963.89,6100],["2008-02-20",3138.23,3138.23,2689.92,2834.37,9300],["2008-02-21",2968.87,2968.87,2450.81,2450.81,8700],["2008-02-22",2236.62,2485.68,2236.62,2475.72,26800],["2008-02-25",2540.48,2590.29,2490.66,2590.29,25300],["2008-02-26",2615.2,2615.2,2311.33,2311.33,11800],["2008-02-27",2440.85,2440.85,2291.41,2341.22,3100],["2008-02-28",2391.04,2391.04,2156.91,2241.6,4100],["2008-02-29",2241.6,2241.6,2067.25,2067.25,11000],["2008-03-03",2117.06,2117.06,1907.85,1917.81,10800],["2008-03-04",2042.34,2042.34,1733.5,1733.5,11500],["2008-03-05",1594.02,1643.84,1584.06,1603.99,20100],["2008-03-06",1758.41,1758.41,1758.41,1758.41,18400],["2008-03-07",1932.75,1932.75,1932.75,1932.75,3400],["2008-03-10",2122.04,2122.04,2092.16,2122.04,68700],["2008-03-11",2331.26,2331.26,1992.53,2042.34,22800],["2008-03-12",2191.78,2286.43,2171.86,2171.86,31600],["2008-03-13",2225.49,2277.24,2225.49,2225.49,3300],["2008-03-14",2225.49,2251.36,2147.85,2194.43,6500],["2008-03-17",2070.22,2070.22,1977.06,1992.59,14300],["2008-03-18",1863.2,1863.2,1816.62,1821.79,20500],["2008-03-19",1863.2,2013.29,1863.2,1914.95,10100],["2008-03-20",2018.47,2018.47,1977.06,1982.24,2600],["2008-03-21",2008.11,2008.11,1863.2,1889.08,9400],["2008-03-24",1759.69,1759.69,1692.41,1718.28,16300],["2008-03-25",1542.31,1563.02,1542.31,1552.67,24700],["2008-03-26",1552.67,1682.05,1552.67,1666.53,39500],["2008-03-27",1656.18,1676.88,1656.18,1676.88,2800],["2008-03-28",1692.41,1692.41,1692.41,1692.41,100],["2008-03-31",1723.46,1723.46,1723.46,1723.46,2200],["2008-04-01",1754.51,1754.51,1754.51,1754.51,200],["2008-04-02",1785.57,1785.57,1785.57,1785.57,100],["2008-04-03",1816.62,1816.62,1816.62,1816.62,100],["2008-04-04",1852.85,1852.85,1852.85,1852.85,100],["2008-04-07",1904.6,1904.6,1904.6,1904.6,100],["2008-04-08",1961.53,1961.53,1946.01,1946.01,18700],["2008-04-09",2018.47,2018.47,1914.95,1914.95,4200],["2008-04-10",1961.53,1961.53,1914.95,1914.95,0],["2008-04-11",1904.6,1904.6,1904.6,1904.6,600],["2008-04-16",1847.67,1847.67,1847.67,1847.67,700],["2008-04-17",1899.43,1899.43,1795.92,1894.25,19300],["2008-04-18",1868.37,1873.55,1770.04,1770.04,3600],["2008-04-21",1759.69,1816.62,1759.69,1811.44,4100],["2008-04-22",1759.69,1759.69,1759.69,1759.69,5200],["2008-04-23",1707.93,1707.93,1707.93,1707.93,400],["2008-04-24",1661.35,1661.35,1661.35,1661.35,3100],["2008-04-25",1707.93,1707.93,1614.77,1614.77,5300],["2008-04-28",1666.53,1666.53,1573.37,1656.18,9500],["2008-04-29",1640.65,1640.65,1594.07,1594.07,5300],["2008-05-05",1651.0,1651.0,1557.84,1557.84,3600],["2008-05-06",1516.44,1516.44,1516.44,1516.44,1700],["2008-05-07",1557.84,1557.84,1475.03,1475.03,300],["2008-05-08",1573.37,1573.37,1490.56,1490.56,500],["2008-05-09",1563.02,1563.02,1480.21,1480.21,300],["2008-05-12",1552.67,1552.67,1495.73,1495.73,300],["2008-05-13",1552.67,1563.02,1490.56,1490.56,300],["2008-05-14",1557.84,1557.84,1490.56,1490.56,0],["2008-05-15",1552.67,1552.67,1495.73,1495.73,200],["2008-05-16",1485.38,1485.38,1485.38,1485.38,400],["2008-05-19",1443.98,1443.98,1443.98,1443.98,200],["2008-05-20",1402.57,1402.57,1402.57,1402.57,100],["2008-05-21",1443.98,1443.98,1443.98,1443.98,200],["2008-05-22",1443.98,1443.98,1443.98,1443.98,0],["2008-05-23",1443.98,1443.98,1443.98,1443.98,0],["2008-05-26",1402.57,1402.57,1402.57,1402.57,100],["2008-05-27",1361.17,1361.17,1361.17,1361.17,100],["2008-05-28",1324.94,1324.94,1324.94,1324.94,100],["2008-05-29",1288.71,1288.71,1288.71,1288.71,200],["2008-05-30",1288.71,1288.71,1288.71,1288.71,0],["2008-06-02",1252.48,1252.48,1252.48,1252.48,100],["2008-06-03",1216.25,1216.25,1216.25,1216.25,100],["2008-06-04",1216.25,1216.25,1216.25,1216.25,0],["2008-06-05",1180.03,1180.03,1180.03,1180.03,100],["2008-06-06",1180.03,1180.03,1180.03,1180.03,0],["2008-06-09",1180.03,1180.03,1180.03,1180.03,0],["2008-06-10",1148.97,1148.97,1148.97,1148.97,100],["2008-06-11",1117.92,1117.92,1117.92,1117.92,5900],["2008-06-12",1086.87,1086.87,1086.87,1086.87,2400],["2008-06-13",1055.81,1055.81,1055.81,1055.81,30700],["2008-06-16",1086.87,1086.87,1024.76,1086.87,34500],["2008-06-17",1081.69,1081.69,1081.69,1081.69,30600],["2008-06-18",1112.74,1112.74,1050.64,1050.64,10100],["2008-06-19",1102.39,1102.39,1102.39,1102.39,0],["2008-06-20",1060.99,1060.99,1060.99,1060.99,900],["2008-06-23",1019.58,1019.58,1019.58,1019.58,7500],["2008-06-24",983.35,983.35,983.35,983.35,5200],["2008-06-25",947.13,947.13,947.13,947.13,2600],["2008-06-26",910.9,910.9,910.9,910.9,200],["2008-06-27",874.67,874.67,874.67,874.67,200],["2008-06-30",843.61,843.61,843.61,843.61,12100],["2008-07-01",812.56,874.67,812.56,874.67,14300],["2008-07-02",874.67,874.67,812.56,874.67,15100],["2008-07-03",890.19,890.19,879.84,890.19,17200],["2008-07-04",916.07,916.07,916.07,916.07,20100],["2008-07-07",952.3,952.3,879.84,879.84,24400],["2008-07-08",890.19,895.37,890.19,895.37,17200],["2008-07-09",890.19,900.55,874.67,900.55,16800],["2008-07-10",900.55,916.07,853.97,895.37,35600],["2008-07-11",905.72,905.72,895.37,905.72,42200],["2008-07-14",941.95,941.95,869.49,941.95,29300],["2008-07-15",967.83,967.83,967.83,967.83,28300],["2008-07-16",1004.06,1004.06,931.6,1004.06,41800],["2008-07-17",1019.58,1019.58,983.35,1019.58,49800],["2008-07-18",1019.58,1019.58,983.35,983.35,10000],["2008-07-21",962.65,962.65,962.65,962.65,1800],["2008-07-22",926.42,926.42,926.42,926.42,1000],["2008-07-23",890.19,890.19,890.19,890.19,100],["2008-07-24",859.14,859.14,859.14,859.14,10900],["2008-07-25",828.09,828.09,828.09,828.09,3000],["2008-07-28",797.03,828.09,797.03,817.74,51900],["2008-07-29",771.16,833.26,771.16,833.26,17300],["2008-07-30",864.32,864.32,833.26,864.32,35000],["2008-07-31",859.14,890.19,828.09,890.19,52500],["2008-08-01",879.84,910.9,869.49,910.9,33700],["2008-08-04",941.95,941.95,910.9,921.25,40500],["2008-08-05",905.72,905.72,905.72,905.72,300],["2008-08-06",869.49,941.95,869.49,931.6,49200],["2008-08-07",952.3,952.3,890.19,921.25,14700],["2008-08-08",936.77,941.95,890.19,905.72,14200],["2008-08-11",957.48,962.65,895.37,962.65,65300],["2008-08-12",988.53,993.71,973.0,993.71,43800],["2008-08-13",962.65,998.88,952.3,962.65,38200],["2008-08-14",957.48,998.88,957.48,998.88,39900],["2008-08-15",1029.93,1029.93,1029.93,1029.93,4600],["2008-08-18",1081.69,1097.22,1035.11,1097.22,51900],["2008-08-19",1092.04,1138.62,1019.58,1019.58,37000],["2008-08-20",1035.11,1035.11,998.88,998.88,40600],["2008-08-21",957.48,1076.51,941.95,1076.51,47500],["2008-08-22",1112.74,1112.74,1060.99,1112.74,75900],["2008-08-25",1174.85,1174.85,1174.85,1174.85,2300],["2008-08-26",1252.48,1252.48,1252.48,1252.48,2100],["2008-08-27",1335.29,1335.29,1335.29,1335.29,3200],["2008-08-28",1428.45,1428.45,1376.7,1428.45,251300],["2008-08-29",1526.79,1526.79,1500.91,1526.79,71400],["2008-09-03",1630.3,1630.3,1630.3,1630.3,2000],["2008-09-04",1744.16,1744.16,1744.16,1744.16,7300],["2008-09-05",1863.2,1863.2,1863.2,1863.2,10400],["2008-09-08",1992.59,1992.59,1733.81,1759.69,150500],["2008-09-09",1863.2,1863.2,1692.41,1692.41,65100],["2008-09-10",1682.05,1682.05,1635.47,1635.47,11500],["2008-09-11",1521.61,1526.79,1521.61,1521.61,8300],["2008-09-12",1418.1,1418.1,1418.1,1418.1,4600],["2008-09-15",1319.77,1459.51,1319.77,1319.77,107400],["2008-09-16",1242.13,1242.13,1242.13,1242.13,34900],["2008-09-17",1159.32,1159.32,1159.32,1159.32,28700],["2008-09-18",1081.69,1081.69,1081.69,1081.69,2200],["2008-09-19",1009.23,1154.15,1009.23,1154.15,59000],["2008-09-22",1195.55,1195.55,1195.55,1195.55,43800],["2008-09-23",1252.48,1273.19,1112.74,1190.38,69800],["2008-09-24",1169.67,1195.55,1092.04,1102.39,17500],["2008-09-25",1185.2,1211.08,1159.32,1211.08,28100],["2008-09-26",1273.19,1273.19,1221.43,1247.31,33000],["2008-09-29",1314.59,1319.77,1174.85,1190.38,46700],["2008-09-30",1148.97,1148.97,1148.97,1148.97,1500],["2008-10-01",1112.74,1138.62,1071.34,1071.34,18900],["2008-10-02",1071.34,1154.15,1066.16,1154.15,16500],["2008-10-03",1097.22,1164.5,1045.46,1164.5,18700],["2008-10-06",1143.8,1211.08,1138.62,1211.08,20300],["2008-10-07",1283.54,1283.54,1128.27,1216.25,73400],["2008-10-08",1221.43,1221.43,1138.62,1138.62,19100],["2008-10-09",1092.04,1205.9,1060.99,1138.62,41300],["2008-10-10",1029.93,1029.93,1029.93,1029.93,29100],["2008-10-13",1035.11,1086.87,967.83,967.83,27600],["2008-10-14",1071.34,1071.34,1071.34,1071.34,1000],["2008-10-15",1143.8,1143.8,1086.87,1143.8,38000],["2008-10-16",1066.16,1211.08,1066.16,1169.67,73300],["2008-10-17",1226.61,1236.96,1081.69,1154.15,86400],["2008-10-20",1086.87,1086.87,1035.11,1035.11,49100],["2008-10-21",1035.11,1086.87,1009.23,1035.11,48200],["2008-10-22",1035.11,1035.11,967.83,993.71,20300],["2008-10-23",931.6,931.6,916.07,916.07,51900],["2008-10-24",921.25,978.18,890.19,905.72,27700],["2008-10-27",853.97,853.97,833.26,833.26,25600],["2008-10-28",781.51,879.84,776.33,869.49,17400],["2008-10-29",895.37,895.37,879.84,895.37,28400],["2008-10-30",931.6,957.48,879.84,957.48,32100],["2008-10-31",983.35,993.71,931.6,993.71,40900],["2008-11-03",988.53,988.53,931.6,973.0,17300],["2008-11-04",936.77,1009.23,936.77,1009.23,18800],["2008-11-05",1076.51,1076.51,1050.64,1076.51,39100],["2008-11-06",1035.11,1060.99,998.88,1009.23,24900],["2008-11-07",957.48,962.65,957.48,957.48,13500],["2008-11-10",957.48,957.48,931.6,936.77,43600],["2008-11-11",900.55,921.25,900.55,905.72,19900],["2008-11-12",879.84,936.77,869.49,931.6,18800],["2008-11-13",952.3,952.3,910.9,947.13,2800],["2008-11-14",983.35,983.35,952.3,962.65,12300],["2008-11-17",962.65,983.35,936.77,983.35,11000],["2008-11-18",983.35,1040.29,983.35,1035.11,30400],["2008-11-19",1060.99,1060.99,1029.93,1035.11,21600],["2008-11-20",983.35,993.71,983.35,993.71,21700],["2008-11-21",931.6,1024.76,931.6,973.0,8900],["2008-11-24",988.53,1024.76,988.53,988.53,13000],["2008-11-25",1029.93,1029.93,983.35,983.35,7400],["2008-11-26",1024.76,1024.76,926.42,926.42,17300],["2008-11-27",957.48,957.48,895.37,895.37,10300],["2008-11-28",957.48,962.65,941.95,962.65,20400],["2008-12-01",967.83,967.83,952.3,952.3,1300],["2008-12-02",957.48,957.48,910.9,931.6,7200],["2008-12-03",967.83,978.18,926.42,926.42,7600],["2008-12-04",941.95,947.13,921.25,926.42,7700],["2008-12-05",905.72,905.72,879.84,905.72,11100],["2008-12-08",957.48,957.48,859.14,869.49,6600],["2008-12-09",905.72,931.6,879.84,926.42,25600],["2008-12-10",947.13,947.13,905.72,905.72,700],["2008-12-11",931.6,931.6,869.49,926.42,8500],["2008-12-12",921.25,936.77,921.25,936.77,7600],["2008-12-15",957.48,957.48,931.6,947.13,6100],["2008-12-16",941.95,962.65,905.72,926.42,21800],["2008-12-17",978.18,983.35,952.3,957.48,14900],["2008-12-18",983.35,983.35,962.65,978.18,19300],["2008-12-19",962.65,973.0,957.48,973.0,15300],["2008-12-22",968.28,979.54,968.28,979.54,9400],["2008-12-23",1041.47,1041.47,1041.47,1041.47,7800],["2008-12-24",1109.02,1109.02,1069.61,1109.02,88200],["2008-12-25",1176.58,1176.58,1097.76,1097.76,42800],["2008-12-26",1075.24,1075.24,1063.98,1063.98,39900],["2008-12-29",1041.47,1125.91,1041.47,1063.98,18100],["2008-12-30",1069.61,1080.87,1058.35,1069.61,13900],["2008-12-31",1103.39,1103.39,1063.98,1086.5,12300],["2009-01-02",1080.87,1080.87,1069.61,1069.61,4800],["2009-01-05",1035.84,1080.87,1035.84,1080.87,1700],["2009-01-06",1069.61,1120.28,1069.61,1120.28,11000],["2009-01-07",1131.54,1137.17,1103.39,1103.39,17000],["2009-01-08",1103.39,1187.83,1103.39,1176.58,59800],["2009-01-09",1182.2,1215.98,1182.2,1210.35,52100],["2009-01-12",1199.09,1199.09,1154.06,1154.06,13300],["2009-01-13",1176.58,1176.58,1125.91,1125.91,1700],["2009-01-14",1154.06,1154.06,1097.76,1109.02,3400],["2009-01-15",1109.02,1109.02,1058.35,1058.35,11500],["2009-01-16",1092.13,1097.76,1069.61,1069.61,14400],["2009-01-19",1120.28,1120.28,1041.47,1041.47,3200],["2009-01-20",1097.76,1097.76,1047.1,1047.1,4300],["2009-01-21",1063.98,1063.98,1035.84,1041.47,5300],["2009-01-22",1058.35,1058.35,1030.21,1041.47,7100],["2009-01-23",1041.47,1041.47,1035.84,1041.47,4400],["2009-02-02",1069.61,1069.61,985.17,990.8,15600],["2009-02-03",1069.61,1069.61,951.39,968.28,32300],["2009-02-04",968.28,985.17,940.13,968.28,11800],["2009-02-05",996.43,996.43,934.5,934.5,3800],["2009-02-06",928.88,957.02,928.88,951.39,21900],["2009-02-09",945.76,968.28,934.5,968.28,17800],["2009-02-10",923.25,951.39,923.25,928.88,11200],["2009-02-11",900.73,911.99,900.73,906.36,12100],["2009-02-12",911.99,940.13,911.99,917.62,2700],["2009-02-13",934.5,934.5,917.62,917.62,9500],["2009-02-16",968.28,968.28,917.62,917.62,1100],["2009-02-17",940.13,940.13,900.73,900.73,13700],["2009-02-18",906.36,906.36,855.69,866.95,6200],["2009-02-19",866.95,900.73,844.43,866.95,8200],["2009-02-20",861.32,878.21,855.69,878.21,9900],["2009-02-23",850.06,850.06,816.28,838.8,3200],["2009-02-24",844.43,844.43,816.28,821.91,7100],["2009-02-25",872.58,883.84,855.69,872.58,9900],["2009-02-26",878.21,878.21,855.69,878.21,7800],["2009-02-27",872.58,872.58,866.95,872.58,4300],["2009-03-02",855.69,872.58,855.69,872.58,3500],["2009-03-03",855.69,861.32,838.8,838.8,10300],["2009-03-04",821.91,850.06,821.91,850.06,9500],["2009-03-05",889.47,889.47,838.8,850.06,14600],["2009-03-06",850.06,873.04,850.06,873.04,3000],["2009-03-09",861.55,873.04,850.06,850.06,13300],["2009-03-10",855.81,878.78,855.81,867.29,14300],["2009-03-11",890.27,918.99,873.04,884.52,15400],["2009-03-12",901.75,901.75,861.55,884.52,11900],["2009-03-13",907.5,907.5,855.81,867.29,17100],["2009-03-16",844.32,867.29,844.32,867.29,13000],["2009-03-17",873.04,918.99,873.04,918.99,31200],["2009-03-18",959.19,959.19,959.19,959.19,27700],["2009-03-19",1022.37,1022.37,918.99,918.99,58700],["2009-03-20",936.22,947.7,918.99,918.99,11900],["2009-03-23",901.75,901.75,878.78,884.52,21800],["2009-03-24",930.47,947.7,930.47,941.96,22800],["2009-03-25",901.75,947.7,901.75,936.22,19100],["2009-03-26",930.47,941.96,930.47,930.47,11600],["2009-03-27",964.93,964.93,918.99,930.47,28800],["2009-03-30",907.5,907.5,890.27,890.27,11800],["2009-03-31",918.99,936.22,913.24,913.24,7500],["2009-04-01",941.96,947.7,924.73,947.7,14700],["2009-04-02",924.73,947.7,890.27,936.22,12700],["2009-04-03",976.42,999.4,941.96,999.4,80000],["2009-04-07",1016.63,1033.86,947.7,1033.86,58900],["2009-04-08",982.17,982.17,918.99,947.7,33100],["2009-04-09",947.7,976.42,947.7,953.45,22400],["2009-04-10",976.42,1022.37,976.42,1022.37,88600],["2009-04-13",1085.55,1085.55,1079.81,1085.55,39900],["2009-04-14",1148.73,1148.73,1074.06,1074.06,80800],["2009-04-15",1056.83,1056.83,1016.63,1016.63,44100],["2009-04-16",1033.86,1074.06,976.42,1016.63,59900],["2009-04-17",1016.63,1033.86,959.19,964.93,65900],["2009-04-20",936.22,936.22,901.75,907.5,35100],["2009-04-21",850.06,913.24,850.06,913.24,32400],["2009-04-22",930.47,936.22,924.73,936.22,13200],["2009-04-23",970.68,970.68,907.5,918.99,20800],["2009-04-24",918.99,918.99,890.27,913.24,32700],["2009-04-27",930.47,930.47,913.24,918.99,26900],["2009-04-28",918.99,936.22,918.99,936.22,11200],["2009-04-29",936.22,953.45,936.22,936.22,11900],["2009-05-04",1005.14,1005.14,1005.14,1005.14,28200],["2009-05-05",1056.83,1074.06,1033.86,1045.35,67200],["2009-05-06",1033.86,1033.86,993.65,993.65,37900],["2009-05-07",1039.6,1051.09,1010.88,1039.6,38700],["2009-05-08",1005.14,1062.58,1005.14,1039.6,25700],["2009-05-11",1033.86,1039.6,1022.37,1033.86,39200],["2009-05-12",1016.63,1085.55,999.4,1074.06,63900],["2009-05-13",1068.32,1114.27,1068.32,1114.27,73900],["2009-05-14",1108.53,1183.19,1108.53,1183.19,118900],["2009-05-15",1240.63,1240.63,1177.45,1240.63,109200],["2009-05-18",1217.66,1217.66,1148.73,1183.19,40800],["2009-05-19",1263.61,1263.61,1246.37,1263.61,66000],["2009-05-20",1349.76,1349.76,1349.76,1349.76,168100],["2009-05-21",1441.66,1441.66,1441.66,1441.66,69500],["2009-05-22",1539.3,1539.3,1344.02,1441.66,139300],["2009-05-25",1493.35,1510.58,1435.91,1510.58,129200],["2009-05-26",1504.84,1573.76,1412.94,1458.89,109600],["2009-05-27",1447.4,1453.15,1378.48,1395.71,108200],["2009-05-28",1378.48,1378.48,1309.55,1309.55,120400],["2009-05-29",1321.04,1389.97,1298.07,1366.99,34100],["2009-06-01",1378.48,1430.17,1378.48,1412.94,56700],["2009-06-02",1516.33,1516.33,1418.68,1418.68,66900],["2009-06-03",1378.48,1447.4,1378.48,1435.91,83200],["2009-06-04",1435.91,1499.1,1435.91,1499.1,62700],["2009-06-05",1596.74,1596.74,1579.51,1596.74,139700],["2009-06-08",1705.87,1705.87,1585.25,1705.87,90900],["2009-06-09",1815.0,1820.74,1636.94,1665.66,99300],["2009-06-10",1625.46,1631.2,1619.71,1619.71,22800],["2009-06-11",1608.22,1659.92,1550.79,1654.17,72500],["2009-06-12",1625.46,1688.64,1568.02,1590.99,63300],["2009-06-15",1619.71,1723.1,1510.58,1550.79,80600],["2009-06-16",1493.35,1493.35,1418.68,1458.89,135500],["2009-06-17",1378.48,1527.81,1378.48,1527.81,34000],["2009-06-18",1573.76,1573.76,1527.81,1573.76,13200],["2009-06-19",1682.89,1682.89,1522.07,1665.66,99600],["2009-06-22",1533.56,1550.79,1527.81,1527.81,58600],["2009-06-23",1424.43,1435.91,1424.43,1424.43,84900],["2009-06-24",1412.94,1522.07,1412.94,1522.07,42900],["2009-06-25",1539.3,1539.3,1412.94,1412.94,53200],["2009-06-26",1441.66,1470.38,1435.91,1435.91,22000],["2009-06-29",1395.71,1412.94,1389.97,1412.94,3500],["2009-06-30",1418.68,1430.17,1366.99,1366.99,23200],["2009-07-01",1326.79,1338.27,1315.3,1332.53,29500],["2009-07-02",1349.76,1418.68,1292.32,1418.68,24500],["2009-07-03",1378.48,1464.63,1378.48,1458.89,67500],["2009-07-06",1504.84,1545.04,1504.84,1522.07,30000],["2009-07-07",1550.79,1550.79,1435.91,1487.61,5400],["2009-07-08",1412.94,1464.63,1384.22,1384.22,25700],["2009-07-09",1407.2,1435.91,1407.2,1435.91,3500],["2009-07-10",1464.63,1464.63,1389.97,1424.43,6600],["2009-07-13",1384.22,1441.66,1384.22,1418.68,2800],["2009-07-14",1522.07,1522.07,1355.5,1372.73,9700],["2009-07-15",1378.48,1424.43,1378.48,1407.2,3500],["2009-07-16",1441.66,1441.66,1389.97,1424.43,33500],["2009-07-17",1407.2,1430.17,1395.71,1395.71,2800],["2009-07-20",1321.04,1338.27,1309.55,1309.55,16100],["2009-07-21",1326.79,1378.48,1326.79,1378.48,4100],["2009-07-22",1378.48,1389.97,1349.76,1366.99,16300],["2009-07-23",1378.48,1424.43,1378.48,1389.97,23400],["2009-07-24",1481.86,1493.35,1412.94,1493.35,98600],["2009-07-27",1585.25,1585.25,1481.86,1493.35,63000],["2009-07-28",1435.91,1441.66,1424.43,1424.43,20900],["2009-07-29",1447.4,1447.4,1384.22,1384.22,5100],["2009-07-30",1435.91,1435.91,1355.5,1378.48,9000],["2009-07-31",1401.45,1407.2,1378.48,1401.45,8000],["2009-08-03",1435.91,1435.91,1389.97,1389.97,10100],["2009-08-04",1447.4,1447.4,1401.45,1424.43,11500],["2009-08-05",1407.2,1435.91,1389.97,1407.2,23000],["2009-08-06",1424.43,1435.91,1424.43,1435.91,11600],["2009-08-07",1435.91,1435.91,1412.94,1424.43,17400],["2009-08-10",1435.91,1453.15,1412.94,1453.15,57300],["2009-08-11",1504.84,1533.56,1481.86,1533.56,91300],["2009-08-12",1550.79,1585.25,1504.84,1522.07,74900],["2009-08-13",1608.22,1608.22,1510.58,1545.04,27700],["2009-08-14",1522.07,1522.07,1487.61,1499.1,19500],["2009-08-17",1464.63,1533.56,1464.63,1493.35,21000],["2009-08-18",1487.61,1550.79,1487.61,1516.33,36500],["2009-08-19",1550.79,1550.79,1493.35,1522.07,32300],["2009-08-20",1550.79,1550.79,1493.35,1545.04,56300],["2009-08-21",1596.74,1619.71,1568.02,1568.02,143300],["2009-08-24",1705.87,1705.87,1608.22,1654.17,119600],["2009-08-25",1694.38,1723.1,1648.43,1705.87,122800],["2009-08-26",1711.61,1803.51,1694.38,1803.51,186400],["2009-08-27",1895.41,1895.41,1889.66,1895.41,159800],["2009-08-28",2010.28,2027.51,1952.84,2027.51,280900],["2009-08-31",2067.72,2096.44,1895.41,1993.05,169600],["2009-09-01",1970.08,1970.08,1895.41,1941.36,81300],["2009-09-03",1929.87,1952.84,1797.77,1895.41,187600],["2009-09-04",1837.97,1895.41,1809.25,1826.48,136000],["2009-09-07",1843.71,1958.59,1786.28,1952.84,180700],["2009-09-08",1987.31,1987.31,1981.56,1987.31,25100],["2009-09-09",2125.15,2125.15,2096.44,2125.15,429800],["2009-09-10",2240.03,2240.03,2067.72,2182.59,251100],["2009-09-11",2142.39,2234.28,2142.39,2211.31,214000],["2009-09-14",2268.75,2343.41,2240.03,2343.41,190900],["2009-09-15",2469.77,2498.49,2412.34,2498.49,219600],["2009-09-16",2642.08,2665.06,2412.34,2665.06,333200],["2009-09-17",2693.78,2768.44,2498.49,2699.52,130200],["2009-09-18",2590.39,2768.44,2412.34,2768.44,163700],["2009-09-21",2860.34,2860.34,2860.34,2860.34,33500],["2009-09-22",3055.63,3055.63,3055.63,3055.63,44500],["2009-09-23",3268.14,3268.14,3268.14,3268.14,71000],["2009-09-24",3492.14,3492.14,3492.14,3492.14,295400],["2009-09-25",3733.38,3733.38,3618.51,3733.38,239100],["2009-09-28",3991.84,3991.84,3991.84,3991.84,123600],["2009-09-29",4267.54,4267.54,4267.54,4267.54,245700],["2009-09-30",4566.21,4566.21,4537.49,4566.21,288900],["2009-10-01",4882.11,4882.11,4882.11,4882.11,232000],["2009-10-02",5163.55,5163.55,4543.23,4755.75,377300],["2009-10-05",4646.62,4956.78,4635.13,4956.78,454300],["2009-10-06",5203.76,5203.76,4996.98,5060.16,342900],["2009-10-07",5192.27,5272.68,4744.26,4928.06,152300],["2009-10-08",4600.67,4996.98,4594.93,4738.52,381100],["2009-10-09",4882.11,4968.27,4882.11,4968.27,350000],["2009-10-12",5312.89,5312.89,5226.73,5312.89,384500],["2009-10-13",5680.48,5680.48,5025.7,5025.7,220900],["2009-10-14",5169.29,5272.68,5025.7,5255.45,317500],["2009-10-15",5169.29,5427.76,5083.14,5163.55,199300],["2009-10-16",5169.29,5169.29,4882.11,5025.7,203000],["2009-10-19",4824.67,4968.27,4727.03,4750.01,210900],["2009-10-20",4882.11,5054.42,4738.52,5025.7,251600],["2009-10-21",5111.86,5111.86,4824.67,4882.11,276000],["2009-10-22",4910.83,4910.83,4853.39,4893.6,229200],["2009-10-23",4939.55,4979.75,4681.08,4681.08,363000],["2009-10-26",4738.52,4853.39,4537.49,4566.21,169200],["2009-10-27",4393.9,4962.52,4319.23,4594.93,86700],["2009-10-28",4543.23,4681.08,4480.05,4537.49,45100],["2009-10-29",4336.46,4359.44,4238.82,4359.44,78200],["2009-10-30",4422.62,4474.31,4135.43,4376.67,65800],["2009-11-02",4078.0,4359.44,4066.51,4066.51,79400],["2009-11-03",4296.26,4302.0,4020.56,4078.0,76500],["2009-11-04",4164.15,4416.87,4078.0,4250.31,79600],["2009-11-05",4307.74,4606.41,4135.43,4537.49,211300],["2009-11-06",4451.34,4698.31,4279.03,4302.0,129000],["2009-11-09",4250.31,4250.31,4215.85,4215.85,33900],["2009-11-10",4422.62,4474.31,4049.28,4164.15,44200],["2009-11-11",4330.72,4336.46,4078.0,4307.74,148700],["2009-11-12",4416.87,4416.87,4307.74,4347.95,171800],["2009-11-13",4365.18,4365.18,4135.43,4198.62,77300],["2009-11-16",4250.31,4330.72,4106.72,4192.87,57600],["2009-11-17",4307.74,4307.74,4169.9,4261.8,37200],["2009-11-18",4192.87,4330.72,4100.97,4261.8,99500],["2009-11-19",4221.59,4238.82,4175.64,4238.82,137100],["2009-11-20",4221.59,4503.03,4215.85,4474.31,307600],["2009-11-23",4457.08,4457.08,4146.92,4164.15,56100],["2009-11-24",4227.33,4284.77,3997.59,4020.56,95700],["2009-11-25",4089.49,4100.97,3819.53,3819.53,61300],["2009-11-26",3566.81,3566.81,3566.81,3566.81,104400],["2009-11-27",3319.84,3733.38,3319.84,3618.51,236200],["2009-11-30",3497.89,3675.94,3497.89,3675.94,23300],["2009-12-01",3819.53,3865.48,3698.92,3842.51,113500],["2009-12-02",3762.1,3773.58,3589.79,3704.66,122500],["2009-12-03",3624.25,3721.89,3503.63,3710.4,78100],["2009-12-04",3652.97,3733.38,3652.97,3733.38,54700],["2009-12-07",3675.94,3744.87,3675.94,3733.38,68700],["2009-12-08",3750.61,3750.61,3463.43,3658.71,34800],["2009-12-09",3388.76,3446.2,3302.6,3314.09,30400],["2009-12-10",3561.07,3561.07,3216.45,3388.76,18000],["2009-12-11",3388.76,3388.76,3216.45,3360.04,27700],["2009-12-14",3331.32,3532.35,3314.09,3440.45,10300],["2009-12-15",3388.76,3388.76,3331.32,3331.32,20400],["2009-12-16",3388.76,3388.76,3204.96,3216.45,27200],["2009-12-17",3325.58,3325.58,3159.01,3204.96,31800],["2009-12-18",3383.02,3532.35,3319.84,3446.2,28700],["2009-12-21",3360.04,3589.79,3331.32,3589.79,13900],["2009-12-22",3515.12,3520.86,3371.53,3371.53,23800],["2009-12-23",3377.27,3589.79,3377.27,3451.94,25600],["2009-12-24",3503.63,3675.94,3446.2,3647.22,61600],["2009-12-25",3762.1,3785.07,3733.38,3785.07,66900],["2009-12-28",3767.84,3819.53,3618.51,3629.99,30000],["2009-12-29",3842.51,3934.41,3503.63,3618.51,99300],["2009-12-30",3664.45,3675.94,3492.14,3670.2,82400],["2009-12-31",3687.43,3848.25,3618.51,3618.51,63900],["2010-01-04",3848.25,3997.59,3848.25,3997.59,34500],["2010-01-05",4238.82,4238.82,3963.13,3963.13,44500],["2010-01-06",4020.56,4020.56,3854.0,3991.84,92000],["2010-01-07",3963.13,4164.15,3963.13,3968.87,64700],["2010-01-08",4032.05,4129.69,3963.13,3974.61,73600],["2010-01-11",4078.0,4078.0,3790.82,3796.56,28900],["2010-01-12",3675.94,3871.23,3584.04,3601.27,59900],["2010-01-13",3618.51,3785.07,3474.91,3675.94,38100],["2010-01-14",3825.28,3825.28,3675.94,3744.87,46300],["2010-01-15",3561.07,3756.35,3503.63,3572.56,17700],["2010-01-18",3400.25,3670.2,3400.25,3446.2,7600],["2010-01-19",3589.79,3589.79,3451.94,3561.07,11200],["2010-01-20",3457.68,3561.07,3365.78,3365.78,13300],["2010-01-21",3509.38,3578.3,3262.4,3285.37,35700],["2010-01-22",3405.99,3612.76,3405.99,3474.91,35100],["2010-01-25",3446.2,3446.2,3446.2,3446.2,1500],["2010-01-26",3503.63,3687.43,3446.2,3687.43,116600],["2010-01-27",3503.63,3675.94,3503.63,3589.79,49500],["2010-01-28",3503.63,3629.99,3503.63,3618.51,99700],["2010-01-29",3417.48,3733.38,3417.48,3647.22,91900],["2010-02-01",3618.51,3721.89,3612.76,3721.89,67400],["2010-02-02",3733.38,3762.1,3664.45,3704.66,53400],["2010-02-03",3721.89,3733.38,3675.94,3733.38,71800],["2010-02-04",3733.38,3779.33,3716.15,3779.33,61800],["2010-02-05",3733.38,3739.12,3624.25,3704.66,84100],["2010-02-08",3618.51,3733.38,3618.51,3733.38,70100],["2010-02-09",3647.22,3675.94,3589.79,3641.48,56000],["2010-02-10",3675.94,3733.38,3647.22,3675.94,42300],["2010-02-11",3733.38,3762.1,3675.94,3687.43,33900],["2010-02-12",3693.17,3693.17,3647.22,3675.94,33400],["2010-02-22",3733.38,3733.38,3618.51,3675.94,41700],["2010-02-23",3503.63,3664.45,3503.63,3664.45,25500],["2010-02-24",3675.94,3790.82,3641.48,3790.82,39000],["2010-02-25",3790.82,3848.25,3733.38,3762.1,47000],["2010-02-26",3848.25,3905.69,3733.38,3785.07,72100],["2010-03-01",3848.25,4032.05,3802.3,3819.53,54400],["2010-03-02",3848.25,3876.97,3790.82,3802.3,82000],["2010-03-03",3836.76,4089.49,3796.56,3848.25,72200],["2010-03-04",3905.69,3963.13,3819.53,3819.53,41400],["2010-03-05",3905.69,3963.13,3848.25,3905.69,81500],["2010-03-08",3963.13,4049.28,3848.25,3876.97,103500],["2010-03-09",3934.41,4181.38,3905.69,4181.38,167400],["2010-03-10",4192.87,4290.51,4078.0,4290.51,269500],["2010-03-11",4267.54,4480.05,4267.54,4365.18,169900],["2010-03-12",4388.16,4411.13,4256.05,4267.54,144900],["2010-03-15",4347.95,4365.18,4055.02,4135.43,85400],["2010-03-16",4135.43,4164.15,3945.89,3963.13,68600],["2010-03-17",4037.79,4067.27,3949.37,3972.95,67200],["2010-03-18",4008.32,4037.79,3949.37,4008.32,67000],["2010-03-19",4067.27,4067.27,3949.37,3949.37,67900],["2010-03-22",4008.32,4008.32,3855.06,3855.06,62200],["2010-03-23",3949.37,3949.37,3837.38,3866.85,26500],["2010-03-24",3890.43,3919.9,3831.48,3831.48,50900],["2010-03-25",3872.74,3872.74,3772.54,3784.33,41400],["2010-03-26",3878.64,3878.64,3743.06,3772.54,34200],["2010-03-29",3831.48,3890.43,3743.06,3778.43,45100],["2010-03-30",3802.01,3802.01,3772.54,3772.54,33000],["2010-03-31",3772.54,3890.43,3772.54,3890.43,63800],["2010-04-01",3866.85,4037.79,3860.96,3949.37,29200],["2010-04-02",4008.32,4008.32,3919.9,3949.37,20200],["2010-04-05",4067.27,4067.27,4008.32,4008.32,2100],["2010-04-06",4014.21,4014.21,3843.27,3849.17,2200],["2010-04-07",3831.48,3860.96,3831.48,3843.27,16000],["2010-04-08",3949.37,4108.53,3831.48,4102.63,32400],["2010-04-09",3949.37,4244.1,3931.69,4185.16,48600],["2010-04-12",4196.95,4196.95,3967.06,3967.06,2200],["2010-04-13",4096.74,4096.74,3949.37,3949.37,28700],["2010-04-14",3961.16,4031.9,3949.37,4008.32,7600],["2010-04-15",4020.11,4255.89,4008.32,4255.89,129600],["2010-04-16",4361.99,4479.89,4303.05,4420.94,152800],["2010-04-19",4361.99,4361.99,4244.1,4250.0,23100],["2010-04-20",4214.63,4244.1,4214.63,4244.1,10700],["2010-04-21",4126.21,4538.83,4126.21,4538.83,79700],["2010-04-22",4314.84,4361.99,4273.58,4361.99,36000],["2010-04-26",4356.1,4356.1,4126.21,4161.58,6900],["2010-04-27",4285.37,4297.15,4285.37,4297.15,3000],["2010-04-28",4126.21,4143.9,4126.21,4126.21,26500],["2010-04-29",4391.47,4415.05,4244.1,4391.47,52500],["2010-05-04",4420.94,4420.94,4244.1,4244.1,28100],["2010-05-05",4185.16,4303.05,4155.68,4185.16,22800],["2010-05-06",4244.1,4391.47,4244.1,4297.15,15200],["2010-05-07",4079.05,4656.72,4055.48,4332.52,380700],["2010-05-10",4079.05,4132.11,3978.85,3978.85,40500],["2010-05-11",4126.21,4332.52,4096.74,4191.05,285600],["2010-05-12",4244.1,4303.05,4126.21,4202.84,319700],["2010-05-13",4185.16,4485.78,4185.16,4485.78,447300],["2010-05-14",4597.78,4727.46,4391.47,4727.46,558800],["2010-05-17",4804.09,4910.19,4745.14,4904.3,201400],["2010-05-18",4951.45,5193.13,4951.45,5193.13,373000],["2010-05-19",5193.13,5452.49,5010.4,5240.29,300200],["2010-05-20",5352.29,5352.29,5010.4,5246.18,261100],["2010-05-21",5234.39,5234.39,4863.03,5004.51,84100],["2010-05-24",5187.24,5464.28,4756.93,5464.28,171900],["2010-05-25",4892.51,4892.51,4892.51,4892.51,700],["2010-05-26",4892.51,5022.19,4774.62,4963.24,149000],["2010-05-27",4921.98,4963.24,4863.03,4933.77,127500],["2010-05-28",4951.45,4992.72,4892.51,4933.77,89400],["2010-05-31",4715.67,4845.35,4609.57,4609.57,51100],["2010-06-01",4568.31,4656.72,4491.68,4550.62,40600],["2010-06-02",4379.68,4538.83,4361.99,4473.99,38100],["2010-06-03",4456.31,4556.52,4456.31,4473.99,22400],["2010-06-04",4538.83,4538.83,4438.62,4450.41,22300],["2010-06-07",4361.99,4420.94,4361.99,4367.89,11000],["2010-06-08",4303.05,4568.31,4303.05,4562.41,27600],["2010-06-09",4473.99,4538.83,4420.94,4444.52,20700],["2010-06-10",4538.83,4562.41,4450.41,4527.04,9600],["2010-06-11",4804.09,4833.56,4568.31,4591.88,19000],["2010-06-14",4756.93,4756.93,4432.73,4538.83,23000],["2010-06-15",4656.72,4692.09,4450.41,4479.89,11000],["2010-06-16",4597.78,4644.94,4585.99,4585.99,9400],["2010-06-17",4627.25,4627.25,4580.09,4609.57,9900],["2010-06-18",4656.72,4656.72,4609.57,4621.36,10700],["2010-06-21",4621.36,4621.36,4509.36,4609.57,7300],["2010-06-22",4627.25,4627.25,4538.83,4538.83,4300],["2010-06-23",4580.09,4580.09,4485.78,4580.09,500],["2010-06-24",4544.73,4544.73,4544.73,4544.73,1200],["2010-06-25",4361.99,4361.99,4361.99,4361.99,1000],["2010-06-28",4420.94,4420.94,4361.99,4361.99,2300],["2010-06-29",4391.47,4391.47,4361.99,4361.99,600],["2010-06-30",4379.68,4379.68,4379.68,4379.68,0],["2010-07-01",4650.83,4650.83,4650.83,4650.83,200],["2010-07-02",4479.89,4479.89,4326.63,4326.63,4300],["2010-07-05",4479.89,4568.31,4479.89,4568.31,2300],["2010-07-06",4509.36,4509.36,4479.89,4491.68,19500],["2010-07-07",4491.68,4509.36,4462.2,4462.2,28300],["2010-07-08",4597.78,4597.78,4491.68,4497.57,17000],["2010-07-09",4532.94,4532.94,4509.36,4532.94,19400],["2010-07-12",4509.36,4521.15,4479.89,4521.15,20400],["2010-07-13",4509.36,4580.09,4497.57,4580.09,23100],["2010-07-14",4550.62,4568.31,4509.36,4509.36,30200],["2010-07-15",4556.52,4639.04,4479.89,4479.89,14100],["2010-07-16",4633.15,4633.15,4462.2,4462.2,16100],["2010-07-19",4450.41,4509.36,4450.41,4509.36,18700],["2010-07-20",4491.68,4491.68,4438.62,4438.62,17500],["2010-07-21",4479.89,4479.89,4403.26,4403.26,17700],["2010-07-22",4420.94,4420.94,4344.31,4344.31,16400],["2010-07-23",4627.25,4627.25,4361.99,4397.36,13200],["2010-07-26",4403.26,4403.26,4332.52,4344.31,13100],["2010-07-27",4627.25,4627.25,4627.25,4627.25,600],["2010-07-28",4479.89,4479.89,4479.89,4479.89,500],["2010-07-29",4686.2,4686.2,4303.05,4303.05,900],["2010-07-30",4308.94,4556.52,4161.58,4556.52,15400],["2010-08-02",4126.21,4126.21,4073.16,4096.74,11600],["2010-08-03",4008.32,4008.32,3796.11,3802.01,32200],["2010-08-04",3625.17,3654.64,3583.91,3583.91,40400],["2010-08-05",3595.7,3625.17,3348.13,3359.92,182500],["2010-08-06",3566.23,3566.23,3501.39,3560.33,7700],["2010-08-09",3542.65,3595.7,3365.81,3365.81,5500],["2010-08-10",3542.65,3542.65,3330.44,3330.44,3500],["2010-08-11",3247.92,3501.39,3188.97,3188.97,13200],["2010-08-12",3471.91,3471.91,3153.6,3153.6,33200],["2010-08-13",3359.92,3383.49,3188.97,3354.02,20900],["2010-08-16",3389.39,3418.86,3371.7,3407.07,36000],["2010-08-17",3448.33,3477.81,3389.39,3389.39,13500],["2010-08-18",3536.75,3672.33,3330.44,3330.44,25100],["2010-08-19",3613.38,3613.38,3513.17,3513.17,1800],["2010-08-20",3542.65,3542.65,3542.65,3542.65,0],["2010-08-23",3619.28,3619.28,3359.92,3359.92,8100],["2010-08-24",3300.97,3300.97,3224.34,3230.23,5700],["2010-08-25",3483.7,3483.7,3330.44,3330.44,5200],["2010-08-26",3654.64,3654.64,3242.02,3242.02,5700],["2010-08-27",3536.75,3566.23,3536.75,3566.23,3000],["2010-08-30",3354.02,3589.8,3354.02,3572.12,27400],["2010-08-31",3595.7,3625.17,3595.7,3625.17,2100],["2010-09-01",3595.7,3595.7,3578.01,3595.7,4000],["2010-09-06",3625.17,3654.64,3589.8,3589.8,3600],["2010-09-07",3595.7,3595.7,3418.86,3418.86,1100],["2010-09-08",3589.8,3589.8,3418.86,3418.86,2500],["2010-09-09",3448.33,3595.7,3448.33,3507.28,5700],["2010-09-10",3595.7,3595.7,3300.97,3300.97,8500],["2010-09-13",3507.28,3507.28,3359.92,3359.92,5700],["2010-09-14",3454.23,3454.23,3454.23,3454.23,2000],["2010-09-15",3454.23,3454.23,3359.92,3359.92,6700],["2010-09-16",3401.18,3401.18,3359.92,3371.7,27000],["2010-09-17",3507.28,3507.28,3507.28,3507.28,100],["2010-09-20",3595.7,3595.7,3595.7,3595.7,1000],["2010-09-21",3595.7,3595.7,3595.7,3595.7,0],["2010-09-22",3389.39,3389.39,3389.39,3389.39,1000],["2010-09-23",3507.28,3507.28,3507.28,3507.28,100],["2010-09-24",3507.28,3507.28,3507.28,3507.28,0],["2010-09-27",3306.86,3306.86,3300.97,3300.97,200],["2010-09-28",3448.33,3448.33,3448.33,3448.33,100],["2010-09-29",3448.33,3448.33,3448.33,3448.33,0],["2010-09-30",3448.33,3448.33,3448.33,3448.33,0],["2010-10-01",3448.33,3448.33,3448.33,3448.33,0],["2010-10-04",3242.02,3242.02,3242.02,3242.02,500],["2010-10-05",3242.02,3242.02,3242.02,3242.02,0],["2010-10-06",3188.97,3354.02,3188.97,3354.02,1700],["2010-10-07",3318.65,3318.65,3318.65,3318.65,0],["2010-10-08",3318.65,3318.65,3318.65,3318.65,0],["2010-10-11",3460.12,3460.12,3460.12,3460.12,1000],["2010-10-12",3247.92,3247.92,3242.02,3242.02,4600],["2010-10-13",3418.86,3418.86,3383.49,3407.07,5300],["2010-10-14",3448.33,3448.33,3448.33,3448.33,3500],["2010-10-15",3448.33,3448.33,3448.33,3448.33,0],["2010-10-18",3300.97,3300.97,3300.97,3300.97,700],["2010-10-19",3359.92,3418.86,3359.92,3418.86,30000],["2010-10-20",3188.97,3188.97,3188.97,3188.97,1000],["2010-10-21",3130.03,3188.97,3130.03,3188.97,800],["2010-10-22",3348.13,3348.13,3159.5,3159.5,1200],["2010-10-25",3242.02,3242.02,3242.02,3242.02,100],["2010-10-26",3412.97,3412.97,3412.97,3412.97,100],["2010-10-27",3188.97,3188.97,3188.97,3188.97,1000],["2010-10-28",3188.97,3188.97,3188.97,3188.97,0],["2010-10-29",3188.97,3188.97,3188.97,3188.97,0],["2010-11-01",3188.97,3188.97,3188.97,3188.97,0],["2010-11-02",3124.13,3130.03,3124.13,3130.03,1100],["2010-11-03",3124.13,3124.13,3124.13,3124.13,0],["2010-11-04",3318.65,3318.65,3318.65,3318.65,100],["2010-11-05",3536.75,3536.75,3536.75,3536.75,100],["2010-11-08",3300.97,3300.97,3300.97,3300.97,2000],["2010-11-09",3076.97,3094.66,3076.97,3076.97,3100],["2010-11-10",3076.97,3076.97,3076.97,3076.97,0],["2010-11-11",3076.97,3076.97,3076.97,3076.97,0],["2010-11-12",3094.66,3124.13,2888.35,2888.35,38100],["2010-11-15",3124.13,3124.13,2994.45,2994.45,40200],["2010-11-16",3059.29,3065.19,2976.77,3053.4,25900],["2010-11-17",3177.18,3177.18,3141.82,3141.82,35200],["2010-11-18",3242.02,3359.92,3242.02,3242.02,51000],["2010-11-19",3560.33,3572.12,3536.75,3536.75,56100],["2010-11-22",3536.75,3589.8,3536.75,3548.54,45300],["2010-11-23",3477.81,3513.17,3407.07,3460.12,35700],["2010-11-24",3407.07,3471.91,3389.39,3460.12,50700],["2010-11-25",3648.75,3648.75,3524.96,3524.96,40900],["2010-11-26",3743.06,3831.48,3613.38,3642.86,47600],["2010-11-29",3642.86,3654.64,3524.96,3524.96,45400],["2010-11-30",3819.69,3825.59,3766.64,3766.64,44400],["2010-12-01",3919.9,3937.58,3772.54,3813.8,51500],["2010-12-02",3949.37,3972.95,3660.54,3896.32,50800],["2010-12-03",3949.37,4002.43,3860.96,3937.58,47900],["2010-12-06",3978.85,3990.64,3967.06,3972.95,33800],["2010-12-07",3949.37,3967.06,3701.8,3884.53,31600],["2010-12-08",3955.27,3955.27,3690.01,3825.59,34100],["2010-12-09",3919.9,3931.69,3654.64,3666.43,58500],["2010-12-10",3831.48,3831.48,3477.81,3713.59,86400],["2010-12-13",3359.92,3831.48,3359.92,3495.49,53300],["2010-12-14",3536.75,3595.7,3365.81,3377.6,94100],["2010-12-15",3389.39,3418.86,3212.55,3271.5,119800],["2010-12-16",3035.71,3071.08,3023.92,3059.29,51300],["2010-12-17",2947.29,3006.24,2923.72,2947.29,53400],["2010-12-20",2917.82,2923.72,2776.35,2894.24,31800],["2010-12-21",2835.3,2988.56,2835.3,2988.56,33600],["2010-12-22",3035.71,3112.34,2953.19,3112.34,47900],["2010-12-23",3041.61,3100.55,3041.61,3094.66,31000],["2010-12-24",3153.6,3153.6,2923.72,3000.35,36400],["2010-12-27",2829.4,2947.29,2770.46,2864.77,37300],["2010-12-28",2788.14,2941.4,2658.46,2911.93,38000],["2010-12-29",2740.98,2911.93,2729.19,2894.24,36800],["2010-12-30",2770.46,2935.5,2758.67,2823.51,29100],["2010-12-31",2693.83,2770.46,2664.35,2770.46,60800],["2011-01-04",2682.04,2717.4,2658.46,2717.4,37200],["2011-01-05",2687.93,2835.3,2687.93,2835.3,44300],["2011-01-06",2799.93,2858.88,2782.25,2858.88,34100],["2011-01-07",2829.4,2888.35,2829.4,2829.4,43300],["2011-01-10",2888.35,2888.35,2799.93,2882.45,41000],["2011-01-11",2829.4,2882.45,2729.19,2782.25,33300],["2011-01-12",2829.4,2882.45,2817.61,2858.88,45900],["2011-01-13",2740.98,2941.4,2740.98,2941.4,65900],["2011-01-14",2799.93,2911.93,2799.93,2876.56,60500],["2011-01-17",2858.88,2917.82,2858.88,2888.35,50100],["2011-01-18",2858.88,2947.29,2829.4,2888.35,74700],["2011-01-19",2829.4,3071.08,2799.93,3071.08,90500],["2011-01-20",2858.88,3094.66,2858.88,3053.4,51200],["2011-01-21",2976.77,3088.76,2900.14,3029.82,56000],["2011-01-24",3053.4,3135.92,3035.71,3088.76,53600],["2011-01-25",3124.13,3147.71,2947.29,3059.29,55200],["2011-01-26",3065.19,3118.24,2894.24,3059.29,47700],["2011-01-27",2976.77,3088.76,2947.29,3000.35,26500],["2011-01-28",3018.03,3029.82,2947.29,2970.87,30500],["2011-02-08",2970.87,3094.66,2959.08,3047.5,42600],["2011-02-09",2994.45,3118.24,2976.77,3047.5,47500],["2011-02-10",3006.24,3053.4,3006.24,3035.71,34800],["2011-02-11",3035.71,3153.6,3035.71,3047.5,38800],["2011-02-14",3094.66,3212.55,3094.66,3147.71,38500],["2011-02-15",3065.19,3177.18,2964.98,3118.24,31300],["2011-02-16",3147.71,3147.71,2947.29,3065.19,21400],["2011-02-17",3059.29,3059.29,2900.14,3000.35,31100],["2011-02-18",2994.45,3035.71,2888.35,2888.35,54100],["2011-02-21",2917.82,3029.82,2799.93,2841.19,53900],["2011-02-22",2770.46,2941.4,2740.98,2740.98,48500],["2011-02-23",2829.4,2964.98,2829.4,2894.24,53400],["2011-02-24",2847.09,2929.61,2829.4,2858.88,44900],["2011-02-25",2847.09,2870.66,2847.09,2852.98,51900],["2011-02-28",2858.88,2935.5,2829.4,2829.4,42900],["2011-03-01",2829.4,2935.5,2829.4,2858.88,46800],["2011-03-02",2817.61,2864.77,2670.25,2764.56,51500],["2011-03-03",2758.67,2758.67,2682.04,2682.04,38900],["2011-03-04",2682.04,2770.46,2652.56,2746.88,66500],["2011-03-07",2705.62,2799.93,2664.35,2729.19,53100],["2011-03-08",2735.09,2776.35,2711.51,2764.56,46700],["2011-03-09",2752.77,2838.61,2746.64,2746.64,31100],["2011-03-10",2771.17,2973.48,2771.17,2967.35,168500],["2011-03-11",2850.87,3120.63,2850.87,3004.14,90400],["2011-03-14",2942.83,3059.32,2942.83,3040.92,50800],["2011-03-15",2912.18,3059.32,2912.18,3059.32,51200],["2011-03-16",2942.83,3157.41,2942.83,3053.19,61700],["2011-03-17",2973.48,3089.97,2973.48,3040.92,45200],["2011-03-18",2991.88,3096.1,2991.88,3053.19,35200],["2011-03-21",2973.48,3126.76,2887.65,3053.19,68300],["2011-03-22",3004.14,3126.76,2973.48,3022.53,55300],["2011-03-23",3243.24,3243.24,2973.48,3034.79,45900],["2011-03-24",3065.45,3157.41,3004.14,3034.79,53700],["2011-03-25",2942.83,3126.76,2893.78,2893.78,46600],["2011-03-28",2912.18,3034.79,2881.52,2881.52,61500],["2011-03-29",2942.83,2942.83,2795.69,2820.21,46700],["2011-03-30",2820.21,2850.87,2795.69,2844.74,50500],["2011-03-31",2820.21,2850.87,2758.9,2758.9,47500],["2011-04-01",2795.69,2820.21,2666.94,2765.03,43500],["2011-04-04",2758.9,2795.69,2568.85,2568.85,76200],["2011-04-05",2544.32,2574.98,2446.23,2446.23,57400],["2011-04-06",2391.05,2550.45,2366.53,2489.14,52600],["2011-04-07",2391.05,2513.67,2391.05,2464.62,48600],["2011-04-08",2464.62,2525.93,2397.18,2452.36,37400],["2011-04-13",2452.36,2452.36,2433.97,2452.36,24900],["2011-04-14",2452.36,2483.01,2391.05,2391.05,28300],["2011-04-15",2421.7,2501.41,2360.4,2452.36,28400],["2011-04-18",2391.05,2470.75,2286.82,2323.61,54800],["2011-04-19",2348.13,2360.4,2207.12,2299.09,33500],["2011-04-20",2200.99,2299.09,2200.99,2268.43,25700],["2011-04-21",2268.43,2299.09,2207.12,2262.3,22700],["2011-04-22",2176.47,2268.43,2158.08,2219.38,18300],["2011-04-25",2176.47,2256.17,2176.47,2237.78,31200],["2011-04-26",2176.47,2262.3,2158.08,2207.12,21600],["2011-04-27",2176.47,2262.3,2176.47,2225.52,20700],["2011-04-28",2207.12,2231.65,2133.55,2176.47,19800],["2011-04-29",2164.21,2225.52,2164.21,2207.12,21100],["2011-05-04",2207.12,2286.82,2207.12,2243.91,23100],["2011-05-05",2207.12,2268.43,2145.81,2256.17,26600],["2011-05-06",2231.65,2237.78,2176.47,2207.12,20900],["2011-05-09",2213.25,2213.25,2145.81,2207.12,17000],["2011-05-10",2176.47,2200.99,2145.81,2164.21,16200],["2011-05-11",2145.81,2188.73,2145.81,2176.47,12200],["2011-05-12",2176.47,2225.52,2158.08,2158.08,13300],["2011-05-13",2145.81,2225.52,2145.81,2194.86,19100],["2011-05-16",2145.81,2207.12,2145.81,2170.34,18500],["2011-05-17",2115.16,2170.34,2115.16,2158.08,14600],["2011-05-18",2145.81,2225.52,2145.81,2194.86,11300],["2011-05-19",2164.21,2207.12,2164.21,2164.21,12600],["2011-05-20",2145.81,2194.86,2145.81,2170.34,6900],["2011-05-23",2151.94,2207.12,2151.94,2151.94,13000],["2011-05-24",2170.34,2170.34,2035.46,2078.37,8300],["2011-05-25",2090.64,2090.64,1961.89,1961.89,1000],["2011-05-26",2176.47,2200.99,1925.1,2066.11,7200],["2011-05-27",2084.5,2145.81,2053.85,2115.16,7600],["2011-05-30",2084.5,2164.21,2084.5,2096.77,4800],["2011-05-31",2121.29,2121.29,2121.29,2121.29,0],["2011-06-01",2121.29,2121.29,2121.29,2121.29,0],["2011-06-02",2121.29,2121.29,2121.29,2121.29,0],["2011-06-03",2121.29,2121.29,2121.29,2121.29,0],["2011-06-06",2121.29,2121.29,2121.29,2121.29,0],["2011-06-07",2121.29,2121.29,2121.29,2121.29,0],["2011-06-08",1974.15,1974.15,1974.15,1974.15,1600],["2011-06-09",1974.15,2053.85,1931.23,1931.23,5700],["2011-06-10",2066.11,2139.68,2066.11,2133.55,9700],["2011-06-13",2109.03,2109.03,1968.02,2084.5,7500],["2011-06-14",2059.98,2176.47,1937.36,2053.85,7600],["2011-06-15",2121.29,2121.29,2121.29,2121.29,0],["2011-06-16",2084.5,2139.68,1980.28,2139.68,5900],["2011-06-17",2072.24,2109.03,1974.15,1974.15,6000],["2011-06-20",2109.03,2109.03,2084.5,2109.03,3200],["2011-06-21",2090.64,2102.9,2084.5,2084.5,3000],["2011-06-22",2109.03,2115.16,2078.37,2078.37,3300],["2011-06-23",2109.03,2109.03,2109.03,2109.03,0],["2011-06-24",2109.03,2164.21,2109.03,2145.81,4500],["2011-06-27",2145.81,2151.94,2145.81,2151.94,5100],["2011-06-28",2023.2,2139.68,2023.2,2139.68,3500],["2011-06-29",2121.29,2121.29,2121.29,2121.29,0],["2011-06-30",1974.15,2121.29,1974.15,1986.41,4000],["2011-07-01",2084.5,2164.21,2084.5,2151.94,3500],["2011-07-04",2151.94,2151.94,2145.81,2145.81,200],["2011-07-05",2194.86,2194.86,2194.86,2194.86,100],["2011-07-06",2194.86,2194.86,2194.86,2194.86,0],["2011-07-07",2194.86,2194.86,2194.86,2194.86,0],["2011-07-08",2194.86,2194.86,2194.86,2194.86,0],["2011-07-11",2194.86,2194.86,2194.86,2194.86,0],["2011-07-12",2194.86,2194.86,2194.86,2194.86,0],["2011-07-13",2194.86,2194.86,2194.86,2194.86,0],["2011-07-14",2194.86,2194.86,2194.86,2194.86,0],["2011-07-15",2194.86,2194.86,2194.86,2194.86,0],["2011-07-18",2194.86,2194.86,2194.86,2194.86,0],["2011-07-19",2145.81,2145.81,2145.81,2145.81,300],["2011-07-20",2145.81,2145.81,2145.81,2145.81,0],["2011-07-21",2145.81,2145.81,2145.81,2145.81,0],["2011-07-22",2127.42,2127.42,2084.5,2084.5,700],["2011-07-25",2139.68,2139.68,2139.68,2139.68,5000],["2011-07-26",2133.55,2133.55,2133.55,2133.55,1500],["2011-07-27",2133.55,2133.55,2133.55,2133.55,0],["2011-07-28",2133.55,2133.55,2133.55,2133.55,0],["2011-07-29",2133.55,2207.12,2133.55,2207.12,5100],["2011-08-01",2194.86,2354.26,2194.86,2213.25,5100],["2011-08-02",2243.91,2243.91,2243.91,2243.91,0],["2011-08-03",2145.81,2145.81,2145.81,2145.81,100],["2011-08-04",2145.81,2145.81,2145.81,2145.81,0],["2011-08-05",2145.81,2145.81,2145.81,2145.81,0],["2011-08-08",2268.43,2274.56,2268.43,2274.56,2000],["2011-08-09",2274.56,2274.56,2274.56,2274.56,0],["2011-08-10",2274.56,2274.56,2274.56,2274.56,0],["2011-08-11",2145.81,2145.81,2145.81,2145.81,100],["2011-08-12",2145.81,2145.81,2145.81,2145.81,0],["2011-08-15",1998.67,1998.67,1998.67,1998.67,200],["2011-08-16",1863.79,1863.79,1863.79,1863.79,200],["2011-08-17",1863.79,1863.79,1863.79,1863.79,0],["2011-08-18",1992.54,1992.54,1839.27,1839.27,500],["2011-08-19",1900.58,1900.58,1900.58,1900.58,0],["2011-08-22",1900.58,1900.58,1900.58,1900.58,0],["2011-08-23",1900.58,1900.58,1900.58,1900.58,0],["2011-08-24",1900.58,1900.58,1900.58,1900.58,0],["2011-08-25",1900.58,1900.58,1900.58,1900.58,0],["2011-08-26",1900.58,1900.58,1900.58,1900.58,0],["2011-08-29",1900.58,1900.58,1900.58,1900.58,0],["2011-08-30",1900.58,1900.58,1900.58,1900.58,0],["2011-08-31",1839.27,1839.27,1833.14,1833.14,200],["2011-09-01",1839.27,1839.27,1839.27,1839.27,0],["2011-09-05",1839.27,1839.27,1839.27,1839.27,0],["2011-09-06",1747.31,1747.31,1747.31,1747.31,100],["2011-09-07",1747.31,1747.31,1747.31,1747.31,0],["2011-09-08",1630.82,1636.95,1630.82,1636.95,500],["2011-09-09",1747.31,1747.31,1747.31,1747.31,100],["2011-09-12",1747.31,1747.31,1747.31,1747.31,0],["2011-09-13",1747.31,1747.31,1747.31,1747.31,0],["2011-09-14",1655.34,1863.79,1630.82,1863.79,4000],["2011-09-15",1735.04,1735.04,1735.04,1735.04,0],["2011-09-16",1735.04,1735.04,1735.04,1735.04,0],["2011-09-19",1735.04,1735.04,1735.04,1735.04,0],["2011-09-20",1618.56,1618.56,1618.56,1618.56,100],["2011-09-21",1544.99,1544.99,1544.99,1544.99,100],["2011-09-22",1532.72,1532.72,1532.72,1532.72,100],["2011-09-23",1459.15,1459.15,1459.15,1459.15,100],["2011-09-26",1428.5,1428.5,1428.5,1428.5,200],["2011-09-27",1428.5,1428.5,1428.5,1428.5,0],["2011-09-28",1471.42,1471.42,1471.42,1471.42,1500],["2011-09-29",1379.45,1569.51,1379.45,1569.51,200],["2011-09-30",1563.38,1563.38,1563.38,1563.38,2000],["2011-10-03",1624.69,1624.69,1624.69,1624.69,500],["2011-10-04",1624.69,1624.69,1624.69,1624.69,0],["2011-10-05",1704.39,1704.39,1704.39,1704.39,100],["2011-10-06",1716.65,1716.65,1716.65,1716.65,100],["2011-10-07",1716.65,1716.65,1716.65,1716.65,0],["2011-10-10",1716.65,1716.65,1716.65,1716.65,0],["2011-10-11",1716.65,1716.65,1716.65,1716.65,0],["2011-10-12",1716.65,1716.65,1716.65,1716.65,0],["2011-10-13",1606.29,1606.29,1606.29,1606.29,400],["2011-10-14",1508.2,1508.2,1508.2,1508.2,100],["2011-10-17",1416.24,1416.24,1416.24,1416.24,100],["2011-10-18",1330.4,1330.4,1330.4,1330.4,100],["2011-10-19",1256.83,1256.83,1256.83,1256.83,100],["2011-10-20",1262.96,1262.96,1256.83,1256.83,400],["2011-10-21",1195.52,1195.52,1195.52,1195.52,100],["2011-10-24",1201.66,1201.66,1201.66,1201.66,1000],["2011-10-25",1134.22,1164.87,1134.22,1164.87,900],["2011-10-26",1238.44,1238.44,1238.44,1238.44,400],["2011-10-27",1164.87,1312.01,1164.87,1312.01,200],["2011-10-28",1158.74,1158.74,1158.74,1158.74,100],["2011-10-31",1164.87,1164.87,1164.87,1164.87,200],["2011-11-01",1134.22,1134.22,1134.22,1134.22,100],["2011-11-02",1072.91,1072.91,1072.91,1072.91,100],["2011-11-03",1072.91,1072.91,1072.91,1072.91,0],["2011-11-04",1011.6,1146.48,1011.6,1146.48,200],["2011-11-07",1023.86,1023.86,1023.86,1023.86,100],["2011-11-08",968.68,1091.3,968.68,1091.3,400],["2011-11-09",1060.65,1060.65,1060.65,1060.65,0],["2011-11-10",1042.25,1042.25,1042.25,1042.25,1000],["2011-11-11",980.94,980.94,980.94,980.94,100],["2011-11-14",925.77,980.94,925.77,980.94,300],["2011-11-15",962.55,962.55,962.55,962.55,0],["2011-11-16",1023.86,1023.86,1023.86,1023.86,100],["2011-11-17",1091.3,1091.3,1091.3,1091.3,100],["2011-11-18",1091.3,1091.3,1091.3,1091.3,0],["2011-11-21",1164.87,1164.87,1164.87,1164.87,1100],["2011-11-22",1244.57,1244.57,1244.57,1244.57,100],["2011-11-23",1158.74,1287.49,1158.74,1287.49,1100],["2011-11-24",1275.23,1275.23,1275.23,1275.23,0],["2011-11-25",1275.23,1275.23,1275.23,1275.23,0],["2011-11-28",1275.23,1275.23,1275.23,1275.23,0],["2011-11-29",1275.23,1275.23,1275.23,1275.23,0],["2011-11-30",1312.01,1312.01,1312.01,1312.01,1000],["2011-12-01",1226.18,1226.18,1226.18,1226.18,100],["2011-12-02",1220.05,1226.18,1220.05,1226.18,1100],["2011-12-05",1299.75,1299.75,1299.75,1299.75,100],["2011-12-06",1379.45,1379.45,1213.92,1342.67,800],["2011-12-07",1403.98,1403.98,1403.98,1403.98,500],["2011-12-08",1403.98,1403.98,1403.98,1403.98,0],["2011-12-09",1453.02,1453.02,1305.88,1379.45,2500],["2011-12-12",1471.42,1471.42,1471.42,1471.42,600],["2011-12-13",1569.51,1569.51,1373.32,1373.32,1600],["2011-12-14",1538.86,1538.86,1379.45,1410.11,1800],["2011-12-15",1318.14,1318.14,1318.14,1318.14,300],["2011-12-16",1410.11,1410.11,1410.11,1410.11,600],["2011-12-19",1410.11,1410.11,1410.11,1410.11,0],["2011-12-20",1483.68,1483.68,1440.76,1440.76,1100],["2011-12-21",1538.86,1538.86,1348.8,1348.8,1000],["2011-12-22",1348.8,1348.8,1348.8,1348.8,200],["2011-12-23",1440.76,1440.76,1256.83,1256.83,400],["2011-12-26",1220.05,1220.05,1220.05,1220.05,500],["2011-12-27",1299.75,1299.75,1140.35,1140.35,2000],["2011-12-28",1140.35,1140.35,1140.35,1140.35,100],["2011-12-29",1060.65,1220.05,1060.65,1220.05,400],["2011-12-30",1262.96,1262.96,1262.96,1262.96,100],["2012-01-03",1348.8,1348.8,1348.8,1348.8,300],["2012-01-04",1348.8,1348.8,1348.8,1348.8,0],["2012-01-05",1348.8,1348.8,1348.8,1348.8,0],["2012-01-06",1348.8,1348.8,1348.8,1348.8,0],["2012-01-09",1348.8,1348.8,1348.8,1348.8,0],["2012-01-10",1348.8,1348.8,1348.8,1348.8,0],["2012-01-11",1348.8,1348.8,1348.8,1348.8,0],["2012-01-12",1348.8,1348.8,1348.8,1348.8,0],["2012-01-13",1348.8,1348.8,1348.8,1348.8,0],["2012-01-16",1348.8,1348.8,1348.8,1348.8,0],["2012-01-17",1348.8,1348.8,1348.8,1348.8,0],["2012-01-18",1348.8,1348.8,1348.8,1348.8,0],["2012-01-19",1348.8,1348.8,1348.8,1348.8,0],["2012-01-20",1348.8,1348.8,1348.8,1348.8,0],["2012-01-30",1348.8,1348.8,1348.8,1348.8,0],["2012-01-31",1348.8,1348.8,1348.8,1348.8,0],["2012-02-01",1348.8,1348.8,1348.8,1348.8,0],["2012-02-02",1348.8,1348.8,1348.8,1348.8,0],["2012-02-03",1361.06,1361.06,1361.06,1361.06,100],["2012-02-06",1361.06,1361.06,1361.06,1361.06,0],["2012-02-07",1361.06,1361.06,1361.06,1361.06,0],["2012-02-08",1361.06,1361.06,1361.06,1361.06,0],["2012-02-09",1361.06,1361.06,1361.06,1361.06,0],["2012-02-10",1361.06,1361.06,1361.06,1361.06,0],["2012-02-13",1361.06,1361.06,1361.06,1361.06,0],["2012-02-14",1361.06,1361.06,1361.06,1361.06,500],["2012-02-15",1361.06,1361.06,1361.06,1361.06,0],["2012-02-16",1361.06,1361.06,1361.06,1361.06,0],["2012-02-17",1361.06,1361.06,1361.06,1361.06,0],["2012-02-20",1453.02,1453.02,1453.02,1453.02,1000],["2012-02-21",1453.02,1453.02,1453.02,1453.02,0],["2012-02-22",1453.02,1453.02,1453.02,1453.02,0],["2012-02-23",1453.02,1453.02,1453.02,1453.02,0],["2012-02-24",1453.02,1453.02,1453.02,1453.02,0],["2012-02-27",1453.02,1453.02,1453.02,1453.02,0],["2012-02-28",1453.02,1453.02,1453.02,1453.02,0],["2012-02-29",1544.99,1544.99,1544.99,1544.99,100],["2012-03-01",1544.99,1544.99,1544.99,1544.99,0],["2012-03-02",1452.55,1452.55,1452.55,1452.55,100],["2012-03-05",1452.55,1452.55,1452.55,1452.55,0],["2012-03-06",1452.55,1452.55,1452.55,1452.55,0],["2012-03-07",1452.55,1452.55,1452.55,1452.55,0],["2012-03-08",1452.55,1452.55,1452.55,1452.55,0],["2012-03-09",1452.55,1452.55,1452.55,1452.55,0],["2012-03-12",1452.55,1452.55,1452.55,1452.55,0],["2012-03-13",1452.55,1452.55,1452.55,1452.55,0],["2012-03-14",1452.55,1452.55,1452.55,1452.55,0],["2012-03-15",1452.55,1452.55,1452.55,1452.55,0],["2012-03-16",1452.55,1452.55,1452.55,1452.55,0],["2012-03-19",1386.53,1386.53,1386.53,1386.53,100],["2012-03-20",1452.55,1478.96,1452.55,1478.96,2900],["2012-03-21",1472.36,1472.36,1472.36,1472.36,0],["2012-03-22",1571.4,1571.4,1571.4,1571.4,100],["2012-03-23",1677.04,1677.04,1663.83,1663.83,700],["2012-03-26",1663.83,1663.83,1663.83,1663.83,0],["2012-03-27",1776.07,1776.07,1776.07,1776.07,300],["2012-03-28",1657.23,1657.23,1657.23,1657.23,200],["2012-03-29",1657.23,1657.23,1657.23,1657.23,0],["2012-03-30",1657.23,1657.23,1657.23,1657.23,0],["2012-04-03",1657.23,1657.23,1657.23,1657.23,0],["2012-04-04",1657.23,1657.23,1657.23,1657.23,0],["2012-04-05",1657.23,1657.23,1657.23,1657.23,0],["2012-04-06",1584.6,1584.6,1544.99,1544.99,700],["2012-04-09",1445.95,1445.95,1445.95,1445.95,200],["2012-04-10",1353.51,1353.51,1353.51,1353.51,2800],["2012-04-11",1445.95,1445.95,1445.95,1445.95,600],["2012-04-12",1538.38,1544.99,1538.38,1544.99,1100],["2012-04-13",1611.01,1650.63,1611.01,1650.63,300],["2012-04-16",1677.04,1677.04,1677.04,1677.04,100],["2012-04-17",1677.04,1677.04,1677.04,1677.04,0],["2012-04-18",1650.63,1650.63,1584.6,1584.6,1500461],["2012-04-19",1677.04,1677.04,1677.04,1677.04,100],["2012-04-20",1677.04,1677.04,1677.04,1677.04,0],["2012-04-23",1677.04,1677.04,1677.04,1677.04,62],["2012-04-24",1563.0,1563.0,1563.0,1563.0,100],["2012-04-25",1563.0,1563.0,1563.0,1563.0,0],["2012-04-26",1455.67,1563.0,1455.67,1455.67,2400],["2012-04-27",1355.05,1355.05,1355.05,1355.05,100],["2012-05-02",1341.63,1341.63,1274.55,1274.55,200],["2012-05-03",1274.55,1274.55,1274.55,1274.55,109600],["2012-05-04",1361.75,1361.75,1207.47,1207.47,200],["2012-05-07",1207.47,1207.47,1207.47,1207.47,0],["2012-05-08",1207.47,1207.47,1207.47,1207.47,0],["2012-05-09",1153.8,1153.8,1153.8,1153.8,7400],["2012-05-10",1234.3,1234.3,1234.3,1234.3,100],["2012-05-11",1214.17,1308.09,1214.17,1308.09,200],["2012-05-14",1220.88,1241.01,1220.88,1220.88,400],["2012-05-15",1153.8,1153.8,1153.8,1153.8,200],["2012-05-16",1207.47,1207.47,1207.47,1207.47,200],["2012-05-17",1180.63,1180.63,1180.63,1180.63,100],["2012-05-18",1173.93,1173.93,1173.93,1173.93,100],["2012-05-21",1173.93,1173.93,1173.93,1173.93,0],["2012-05-22",1173.93,1173.93,1173.93,1173.93,0],["2012-05-23",1173.93,1173.93,1173.93,1173.93,65],["2012-05-24",1167.22,1167.22,1167.22,1167.22,100],["2012-05-25",1247.71,1247.71,1247.71,1247.71,300],["2012-05-28",1173.93,1173.93,1173.93,1173.93,100],["2012-05-29",1173.93,1173.93,1173.93,1173.93,0],["2012-05-30",1173.93,1173.93,1173.93,1173.93,6100],["2012-05-31",1173.93,1173.93,1173.93,1173.93,0],["2012-06-01",1093.43,1093.43,1093.43,1093.43,400],["2012-06-04",1093.43,1093.43,1093.43,1093.43,0],["2012-06-05",1093.43,1093.43,1093.43,1093.43,0],["2012-06-06",1093.43,1093.43,1093.43,1093.43,0],["2012-06-07",1093.43,1093.43,1093.43,1093.43,0],["2012-06-08",1093.43,1093.43,1093.43,1093.43,0],["2012-06-11",1093.43,1093.43,1093.43,1093.43,0],["2012-06-12",1093.43,1093.43,1093.43,1093.43,0],["2012-06-13",1093.43,1093.43,1093.43,1093.43,0],["2012-06-14",1093.43,1093.43,1093.43,1093.43,0],["2012-06-15",1073.3,1073.3,1073.3,1073.3,600],["2012-06-18",1073.3,1073.3,1073.3,1073.3,0],["2012-06-19",1073.3,1073.3,1073.3,1073.3,0],["2012-06-20",1073.3,1073.3,1073.3,1073.3,0],["2012-06-21",1073.3,1073.3,1073.3,1073.3,0],["2012-06-22",1073.3,1073.3,1073.3,1073.3,0],["2012-06-25",1073.3,1073.3,1073.3,1073.3,0],["2012-06-26",1073.3,1073.3,1073.3,1073.3,0],["2012-06-27",1073.3,1073.3,1073.3,1073.3,0],["2012-06-28",1073.3,1073.3,1073.3,1073.3,0],["2012-06-29",1073.3,1073.3,1073.3,1073.3,0],["2012-07-02",1073.3,1073.3,1073.3,1073.3,0],["2012-07-03",1073.3,1073.3,1073.3,1073.3,0],["2012-07-04",1073.3,1073.3,1073.3,1073.3,0],["2012-07-05",999.51,999.51,999.51,999.51,100],["2012-07-06",999.51,999.51,999.51,999.51,0],["2012-07-09",999.51,999.51,999.51,999.51,0],["2012-07-10",999.51,999.51,999.51,999.51,0],["2012-07-11",999.51,999.51,999.51,999.51,100],["2012-07-12",999.51,999.51,999.51,999.51,0],["2012-07-13",999.51,999.51,999.51,999.51,0],["2012-07-16",999.51,999.51,999.51,999.51,0],["2012-07-17",999.51,999.51,999.51,999.51,0],["2012-07-18",999.51,999.51,999.51,999.51,0],["2012-07-19",999.51,999.51,999.51,999.51,0],["2012-07-20",999.51,999.51,999.51,999.51,0],["2012-07-23",999.51,999.51,999.51,999.51,0],["2012-07-24",999.51,999.51,999.51,999.51,0],["2012-07-25",999.51,999.51,999.51,999.51,0],["2012-07-26",999.51,999.51,999.51,999.51,0],["2012-07-27",999.51,999.51,999.51,999.51,0],["2012-07-30",999.51,999.51,999.51,999.51,0],["2012-07-31",999.51,999.51,999.51,999.51,0],["2012-08-01",999.51,999.51,999.51,999.51,0],["2012-08-02",999.51,999.51,999.51,999.51,0],["2012-08-03",999.51,999.51,999.51,999.51,0],["2012-08-06",999.51,999.51,999.51,999.51,0],["2012-08-07",999.51,999.51,999.51,999.51,0],["2012-08-08",999.51,999.51,999.51,999.51,0],["2012-08-09",999.51,999.51,999.51,999.51,0],["2012-08-10",999.51,999.51,999.51,999.51,0],["2012-08-13",939.14,939.14,939.14,939.14,1000],["2012-08-14",939.14,939.14,939.14,939.14,0],["2012-08-15",939.14,939.14,939.14,939.14,0],["2012-08-16",939.14,939.14,939.14,939.14,300],["2012-08-17",999.51,999.51,999.51,999.51,0],["2012-08-20",999.51,999.51,999.51,999.51,0],["2012-08-21",999.51,999.51,999.51,999.51,0],["2012-08-22",999.51,999.51,999.51,999.51,0],["2012-08-23",932.43,932.43,932.43,932.43,100],["2012-08-24",932.43,932.43,932.43,932.43,0],["2012-08-27",932.43,932.43,932.43,932.43,0],["2012-08-28",932.43,932.43,932.43,932.43,0],["2012-08-29",932.43,932.43,932.43,932.43,0],["2012-08-30",932.43,932.43,932.43,932.43,0],["2012-08-31",932.43,932.43,932.43,932.43,0],["2012-09-04",932.43,932.43,932.43,932.43,0],["2012-09-05",932.43,932.43,932.43,932.43,0],["2012-09-06",932.43,932.43,932.43,932.43,0],["2012-09-07",932.43,932.43,932.43,932.43,0],["2012-09-10",932.43,932.43,932.43,932.43,0],["2012-09-11",932.43,932.43,932.43,932.43,0],["2012-09-12",932.43,932.43,932.43,932.43,0],["2012-09-13",932.43,932.43,932.43,932.43,0],["2012-09-14",932.43,932.43,932.43,932.43,0],["2012-09-17",932.43,932.43,932.43,932.43,0],["2012-09-18",932.43,932.43,932.43,932.43,0],["2012-09-19",932.43,932.43,932.43,932.43,0],["2012-09-20",932.43,932.43,932.43,932.43,0],["2012-09-21",932.43,932.43,932.43,932.43,0],["2012-09-24",932.43,932.43,932.43,932.43,0],["2012-09-25",932.43,932.43,932.43,932.43,0],["2012-09-26",932.43,932.43,932.43,932.43,0],["2012-09-27",932.43,932.43,932.43,932.43,0],["2012-09-28",932.43,932.43,932.43,932.43,0],["2012-10-01",932.43,932.43,932.43,932.43,0],["2012-10-02",932.43,932.43,932.43,932.43,0],["2012-10-03",932.43,932.43,932.43,932.43,0],["2012-10-04",932.43,932.43,932.43,932.43,0],["2012-10-05",932.43,932.43,932.43,932.43,0],["2012-10-08",932.43,932.43,932.43,932.43,0],["2012-10-09",932.43,932.43,932.43,932.43,0],["2012-10-10",932.43,932.43,932.43,932.43,0],["2012-10-11",932.43,932.43,932.43,932.43,0],["2012-10-12",932.43,932.43,932.43,932.43,0],["2012-10-15",932.43,932.43,932.43,932.43,0],["2012-10-16",872.06,872.06,872.06,872.06,100],["2012-10-17",872.06,872.06,872.06,872.06,0],["2012-10-18",872.06,872.06,872.06,872.06,0],["2012-10-19",872.06,872.06,872.06,872.06,0],["2012-10-22",811.69,811.69,811.69,811.69,100],["2012-10-23",758.02,758.02,758.02,758.02,100],["2012-10-24",711.06,711.06,711.06,711.06,100],["2012-10-25",670.81,670.81,670.81,670.81,100],["2012-10-26",670.81,670.81,670.81,670.81,0],["2012-10-29",670.81,670.81,670.81,670.81,0],["2012-10-30",670.81,670.81,670.81,670.81,0],["2012-10-31",670.81,670.81,670.81,670.81,0],["2012-11-01",670.81,670.81,670.81,670.81,0],["2012-11-02",670.81,670.81,670.81,670.81,0],["2012-11-05",670.81,670.81,670.81,670.81,0],["2012-11-06",670.81,670.81,670.81,670.81,0],["2012-11-07",623.86,623.86,623.86,623.86,100],["2012-11-08",623.86,623.86,623.86,623.86,0],["2012-11-09",623.86,623.86,623.86,623.86,0],["2012-11-12",623.86,623.86,623.86,623.86,0],["2012-11-13",623.86,623.86,623.86,623.86,0],["2012-11-14",623.86,623.86,623.86,623.86,0],["2012-11-15",623.86,623.86,623.86,623.86,0],["2012-11-16",623.86,623.86,623.86,623.86,0],["2012-11-19",623.86,623.86,623.86,623.86,0],["2012-11-20",623.86,623.86,623.86,623.86,0],["2012-11-21",623.86,623.86,623.86,623.86,0],["2012-11-22",623.86,623.86,623.86,623.86,0],["2012-11-23",623.86,623.86,623.86,623.86,0],["2012-11-26",623.86,623.86,623.86,623.86,0],["2012-11-27",623.86,623.86,623.86,623.86,0],["2012-11-28",623.86,623.86,623.86,623.86,0],["2012-11-29",623.86,623.86,623.86,623.86,0],["2012-11-30",623.86,623.86,623.86,623.86,0],["2012-12-03",623.86,623.86,623.86,623.86,0],["2012-12-04",664.11,664.11,664.11,664.11,100],["2012-12-05",664.11,664.11,664.11,664.11,0],["2012-12-06",664.11,664.11,664.11,664.11,0],["2012-12-07",664.11,664.11,664.11,664.11,0],["2012-12-10",664.11,664.11,664.11,664.11,0],["2012-12-11",664.11,664.11,664.11,664.11,0],["2012-12-12",664.11,664.11,664.11,664.11,0],["2012-12-13",664.11,664.11,664.11,664.11,0],["2012-12-14",664.11,664.11,664.11,664.11,0],["2012-12-17",664.11,664.11,664.11,664.11,0],["2012-12-18",664.11,664.11,664.11,664.11,0],["2012-12-19",704.36,704.36,704.36,704.36,100],["2012-12-20",704.36,704.36,704.36,704.36,0],["2012-12-21",704.36,704.36,704.36,704.36,0],["2012-12-24",704.36,704.36,704.36,704.36,0],["2012-12-25",704.36,704.36,704.36,704.36,0],["2012-12-26",704.36,704.36,704.36,704.36,0],["2012-12-27",704.36,704.36,704.36,704.36,0],["2012-12-28",704.36,704.36,704.36,704.36,0],["2013-01-02",751.31,751.31,751.31,751.31,200],["2013-01-03",751.31,751.31,751.31,751.31,0],["2013-01-04",751.31,751.31,751.31,751.31,0],["2013-01-07",798.27,798.27,798.27,798.27,100],["2013-01-08",798.27,798.27,798.27,798.27,0],["2013-01-09",851.93,851.93,851.93,851.93,100],["2013-01-10",851.93,851.93,851.93,851.93,0],["2013-01-11",851.93,851.93,851.93,851.93,0],["2013-01-14",851.93,851.93,851.93,851.93,0],["2013-01-15",851.93,851.93,851.93,851.93,0],["2013-01-16",851.93,851.93,851.93,851.93,92],["2013-01-17",851.93,851.93,851.93,851.93,0],["2013-01-18",851.93,851.93,851.93,851.93,0],["2013-01-21",851.93,851.93,851.93,851.93,0],["2013-01-22",851.93,851.93,851.93,851.93,0],["2013-01-23",851.93,851.93,851.93,851.93,0],["2013-01-24",851.93,851.93,851.93,851.93,0],["2013-01-25",851.93,851.93,851.93,851.93,0],["2013-01-28",851.93,851.93,851.93,851.93,0],["2013-01-29",851.93,851.93,851.93,851.93,0],["2013-01-30",851.93,851.93,851.93,851.93,0],["2013-01-31",851.93,851.93,851.93,851.93,0],["2013-02-01",851.93,851.93,851.93,851.93,0],["2013-02-04",851.93,851.93,851.93,851.93,0],["2013-02-05",851.93,851.93,851.93,851.93,0],["2013-02-06",851.93,851.93,851.93,851.93,0],["2013-02-07",851.93,851.93,851.93,851.93,0],["2013-02-08",851.93,851.93,851.93,851.93,0],["2013-02-18",851.93,851.93,851.93,851.93,0],["2013-02-19",851.93,851.93,851.93,851.93,0],["2013-02-20",851.93,851.93,851.93,851.93,0],["2013-02-21",851.93,851.93,851.93,851.93,0],["2013-02-22",778.14,778.14,778.14,778.14,100],["2013-02-25",778.14,778.14,778.14,778.14,0],["2013-02-26",778.14,778.14,778.14,778.14,0],["2013-02-27",778.14,778.14,778.14,778.14,0],["2013-02-28",778.14,778.14,778.14,778.14,0],["2013-03-01",778.14,778.14,778.14,778.14,0],["2013-03-04",778.14,778.14,778.14,778.14,0],["2013-03-05",778.14,778.14,778.14,778.14,0],["2013-03-06",778.14,778.14,778.14,778.14,0],["2013-03-07",778.14,778.14,778.14,778.14,0],["2013-03-08",778.14,778.14,778.14,778.14,0],["2013-03-11",704.36,704.36,704.36,704.36,200],["2013-03-12",704.36,704.36,704.36,704.36,100],["2013-03-13",704.36,704.36,704.36,704.36,0],["2013-03-14",704.36,704.36,704.36,704.36,0],["2013-03-15",704.36,704.36,704.36,704.36,0],["2013-03-18",704.36,704.36,704.36,704.36,200],["2013-03-19",704.36,704.36,704.36,704.36,62],["2013-03-20",704.36,704.36,704.36,704.36,0],["2013-03-21",704.36,704.36,704.36,704.36,0],["2013-03-22",704.36,704.36,704.36,704.36,0],["2013-03-25",704.36,704.36,704.36,704.36,0],["2013-03-26",704.36,704.36,704.36,704.36,0],["2013-03-27",704.36,704.36,704.36,704.36,0],["2013-03-28",704.36,704.36,704.36,704.36,0],["2013-03-29",704.36,704.36,704.36,704.36,0],["2013-04-01",704.36,704.36,704.36,704.36,0],["2013-04-02",704.36,704.36,704.36,704.36,0],["2013-04-03",704.36,704.36,704.36,704.36,0],["2013-04-04",704.36,704.36,704.36,704.36,0],["2013-04-05",704.36,704.36,704.36,704.36,0],["2013-04-08",704.36,704.36,704.36,704.36,0],["2013-04-09",704.36,704.36,704.36,704.36,0],["2013-04-10",704.36,704.36,704.36,704.36,0],["2013-04-11",704.36,704.36,704.36,704.36,0],["2013-04-12",704.36,704.36,704.36,704.36,0],["2013-04-15",704.36,704.36,704.36,704.36,0],["2013-04-16",704.36,704.36,704.36,704.36,0],["2013-04-17",704.36,704.36,704.36,704.36,0],["2013-04-18",704.36,704.36,704.36,704.36,0],["2013-04-22",704.36,704.36,704.36,704.36,0],["2013-04-23",704.36,704.36,704.36,704.36,0],["2013-04-24",704.36,704.36,704.36,704.36,0],["2013-04-25",704.36,704.36,704.36,704.36,0],["2013-04-26",704.36,704.36,704.36,704.36,0],["2013-05-02",704.36,704.36,704.36,704.36,0],["2013-05-03",704.36,704.36,704.36,704.36,0],["2013-05-06",704.36,704.36,704.36,704.36,0],["2013-05-07",704.36,704.36,704.36,704.36,0],["2013-05-08",704.36,704.36,704.36,704.36,0],["2013-05-09",704.36,704.36,704.36,704.36,0],["2013-05-10",704.36,704.36,704.36,704.36,0],["2013-05-13",704.36,704.36,704.36,704.36,0],["2013-05-14",704.36,704.36,704.36,704.36,0],["2013-05-15",704.36,704.36,704.36,704.36,0],["2013-05-16",704.36,704.36,704.36,704.36,0],["2013-05-17",704.36,704.36,704.36,704.36,0],["2013-05-20",704.36,704.36,704.36,704.36,0],["2013-05-21",704.36,704.36,704.36,704.36,0],["2013-05-22",704.36,704.36,704.36,704.36,0],["2013-05-23",704.36,704.36,704.36,704.36,0],["2013-05-24",704.36,704.36,704.36,704.36,0],["2013-05-27",704.36,704.36,704.36,704.36,0],["2013-05-28",704.36,704.36,704.36,704.36,0],["2013-05-29",704.36,704.36,704.36,704.36,0],["2013-05-30",704.36,704.36,704.36,704.36,0],["2013-05-31",704.36,704.36,704.36,704.36,0],["2013-06-03",637.27,637.27,637.27,637.27,1500],["2013-06-04",637.27,637.27,637.27,637.27,0],["2013-06-05",590.32,697.65,590.32,697.65,800],["2013-06-06",764.73,764.73,764.73,764.73,100],["2013-06-07",838.52,838.52,838.52,838.52,100],["2013-06-10",838.52,838.52,838.52,838.52,0],["2013-06-11",838.52,838.52,838.52,838.52,0],["2013-06-12",838.52,838.52,838.52,838.52,0],["2013-06-13",838.52,838.52,838.52,838.52,0],["2013-06-14",838.52,838.52,838.52,838.52,0],["2013-06-17",838.52,838.52,838.52,838.52,0],["2013-06-18",838.52,838.52,838.52,838.52,0],["2013-06-19",838.52,838.52,838.52,838.52,0],["2013-06-20",838.52,838.52,838.52,838.52,0],["2013-06-21",838.52,838.52,838.52,838.52,0],["2013-06-24",838.52,838.52,838.52,838.52,0],["2013-06-25",838.52,838.52,838.52,838.52,0],["2013-06-26",838.52,838.52,838.52,838.52,0],["2013-06-27",838.52,838.52,838.52,838.52,0],["2013-06-28",838.52,838.52,838.52,838.52,0],["2013-07-01",838.52,838.52,838.52,838.52,0],["2013-07-02",838.52,838.52,838.52,838.52,0],["2013-07-03",838.52,838.52,838.52,838.52,0],["2013-07-04",838.52,838.52,838.52,838.52,0],["2013-07-05",838.52,838.52,838.52,838.52,0],["2013-07-08",838.52,838.52,838.52,838.52,0],["2013-07-09",838.52,838.52,838.52,838.52,0],["2013-07-10",838.52,838.52,838.52,838.52,0],["2013-07-11",838.52,838.52,838.52,838.52,0],["2013-07-12",838.52,838.52,838.52,838.52,0],["2013-07-15",838.52,838.52,838.52,838.52,0],["2013-07-16",838.52,838.52,838.52,838.52,0],["2013-07-17",838.52,838.52,838.52,838.52,0],["2013-07-18",838.52,838.52,838.52,838.52,0],["2013-07-19",838.52,838.52,838.52,838.52,0],["2013-07-22",838.52,838.52,838.52,838.52,0],["2013-07-23",838.52,838.52,838.52,838.52,0],["2013-07-24",838.52,838.52,838.52,838.52,0],["2013-07-25",838.52,838.52,838.52,838.52,0],["2013-07-26",838.52,838.52,838.52,838.52,0],["2013-07-29",838.52,838.52,838.52,838.52,0],["2013-07-30",838.52,838.52,838.52,838.52,0],["2013-07-31",838.52,838.52,838.52,838.52,0],["2013-08-01",838.52,838.52,838.52,838.52,0],["2013-08-02",838.52,838.52,838.52,838.52,0],["2013-08-05",838.52,838.52,838.52,838.52,0],["2013-08-06",838.52,838.52,838.52,838.52,0],["2013-08-07",838.52,838.52,838.52,838.52,0],["2013-08-08",838.52,838.52,838.52,838.52,0],["2013-08-09",838.52,838.52,838.52,838.52,0],["2013-08-12",838.52,838.52,838.52,838.52,23],["2013-08-13",838.52,838.52,838.52,838.52,0],["2013-08-14",838.52,838.52,838.52,838.52,0],["2013-08-15",838.52,838.52,838.52,838.52,0],["2013-08-16",838.52,838.52,838.52,838.52,0],["2013-08-19",838.52,838.52,838.52,838.52,0],["2013-08-20",838.52,838.52,838.52,838.52,0],["2013-08-21",838.52,838.52,838.52,838.52,0],["2013-08-22",838.52,838.52,838.52,838.52,0],["2013-08-23",838.52,838.52,838.52,838.52,0],["2013-08-26",838.52,838.52,838.52,838.52,0],["2013-08-27",838.52,838.52,838.52,838.52,0],["2013-08-28",838.52,838.52,838.52,838.52,0],["2013-08-29",838.52,838.52,838.52,838.52,0],["2013-08-30",838.52,838.52,838.52,838.52,0],["2013-09-03",838.52,838.52,838.52,838.52,0],["2013-09-04",838.52,838.52,838.52,838.52,0],["2013-09-05",838.52,838.52,838.52,838.52,0],["2013-09-06",838.52,838.52,838.52,838.52,0],["2013-09-09",838.52,838.52,838.52,838.52,0],["2013-09-10",838.52,838.52,838.52,838.52,0],["2013-09-11",838.52,838.52,838.52,838.52,0],["2013-09-12",838.52,838.52,838.52,838.52,0],["2013-09-13",838.52,838.52,838.52,838.52,0],["2013-09-16",838.52,838.52,838.52,838.52,0],["2013-09-17",838.52,838.52,838.52,838.52,0],["2013-09-18",838.52,838.52,838.52,838.52,0],["2013-09-19",838.52,838.52,838.52,838.52,0],["2013-09-20",838.52,838.52,838.52,838.52,0],["2013-09-23",838.52,838.52,838.52,838.52,0],["2013-09-24",838.52,838.52,838.52,838.52,0],["2013-09-25",838.52,838.52,838.52,838.52,0],["2013-09-26",838.52,838.52,838.52,838.52,0],["2013-09-27",838.52,838.52,838.52,838.52,0],["2013-09-30",838.52,838.52,838.52,838.52,0],["2013-10-01",838.52,838.52,838.52,838.52,0],["2013-10-02",838.52,838.52,838.52,838.52,0],["2013-10-03",838.52,838.52,838.52,838.52,0],["2013-10-04",838.52,838.52,838.52,838.52,0],["2013-10-07",838.52,838.52,838.52,838.52,0],["2013-10-08",838.52,838.52,838.52,838.52,0],["2013-10-09",838.52,838.52,838.52,838.52,0],["2013-10-10",838.52,838.52,838.52,838.52,0],["2013-10-11",838.52,838.52,838.52,838.52,0],["2013-10-14",838.52,838.52,838.52,838.52,0],["2013-10-15",838.52,838.52,838.52,838.52,0],["2013-10-16",838.52,838.52,838.52,838.52,0],["2013-10-17",838.52,838.52,838.52,838.52,0],["2013-10-18",838.52,838.52,838.52,838.52,0],["2013-10-21",838.52,838.52,838.52,838.52,0],["2013-10-22",838.52,838.52,838.52,838.52,0],["2013-10-23",838.52,838.52,838.52,838.52,0],["2013-10-24",838.52,838.52,838.52,838.52,0],["2013-10-25",838.52,838.52,838.52,838.52,0],["2013-10-28",838.52,838.52,838.52,838.52,0],["2013-10-29",838.52,838.52,838.52,838.52,0],["2013-10-30",838.52,838.52,838.52,838.52,0],["2013-10-31",838.52,838.52,838.52,838.52,0],["2013-11-01",838.52,838.52,838.52,838.52,0],["2013-11-04",838.52,838.52,838.52,838.52,0],["2013-11-05",838.52,838.52,838.52,838.52,0],["2013-11-06",754.67,754.67,754.67,754.67,500],["2013-11-07",754.67,754.67,754.67,754.67,0],["2013-11-08",754.67,754.67,754.67,754.67,0],["2013-11-11",754.67,754.67,754.67,754.67,0],["2013-11-12",768.64,782.62,768.64,782.62,1300],["2013-11-13",782.62,782.62,782.62,782.62,0],["2013-11-14",782.62,782.62,782.62,782.62,0],["2013-11-15",709.48,709.48,709.48,709.48,100],["2013-11-18",709.48,709.48,709.48,709.48,0],["2013-11-19",709.48,709.48,709.48,709.48,0],["2013-11-20",709.48,709.48,709.48,709.48,0],["2013-11-21",709.48,709.48,709.48,709.48,0],["2013-11-22",709.48,709.48,709.48,709.48,0],["2013-11-25",709.48,709.48,709.48,709.48,0],["2013-11-26",709.48,709.48,709.48,709.48,0],["2013-11-27",709.48,709.48,709.48,709.48,0],["2013-11-28",709.48,709.48,709.48,709.48,0],["2013-11-29",709.48,709.48,709.48,709.48,0],["2013-12-02",709.48,709.48,709.48,709.48,0],["2013-12-03",709.48,709.48,709.48,709.48,0],["2013-12-04",709.48,709.48,709.48,709.48,0],["2013-12-05",709.48,709.48,709.48,709.48,0],["2013-12-06",716.79,716.79,716.79,716.79,100],["2013-12-09",716.79,716.79,716.79,716.79,0],["2013-12-10",716.79,716.79,716.79,716.79,0],["2013-12-11",716.79,716.79,716.79,716.79,0],["2013-12-12",716.79,716.79,716.79,716.79,0],["2013-12-13",716.79,716.79,716.79,716.79,0],["2013-12-16",716.79,716.79,716.79,716.79,0],["2013-12-17",716.79,716.79,716.79,716.79,0],["2013-12-18",716.79,716.79,716.79,716.79,0],["2013-12-19",782.62,782.62,782.62,782.62,100],["2013-12-20",782.62,782.62,782.62,782.62,0],["2013-12-23",782.62,782.62,782.62,782.62,0],["2013-12-24",782.62,782.62,782.62,782.62,0],["2013-12-25",709.48,709.48,709.48,709.48,200],["2013-12-26",767.99,767.99,767.99,767.99,1300],["2013-12-27",767.99,767.99,767.99,767.99,0],["2013-12-30",767.99,767.99,767.99,767.99,0],["2013-12-31",767.99,767.99,767.99,767.99,0],["2014-01-02",767.99,767.99,767.99,767.99,0],["2014-01-03",767.99,767.99,767.99,767.99,0],["2014-01-06",767.99,767.99,767.99,767.99,0],["2014-01-07",767.99,767.99,767.99,767.99,0],["2014-01-08",753.36,753.36,753.36,753.36,100],["2014-01-09",753.36,753.36,753.36,753.36,0],["2014-01-10",753.36,753.36,753.36,753.36,0],["2014-01-13",753.36,753.36,753.36,753.36,0],["2014-01-14",753.36,753.36,753.36,753.36,0],["2014-01-15",767.99,767.99,767.99,767.99,200],["2014-01-16",731.42,731.42,731.42,731.42,200],["2014-01-17",731.42,731.42,731.42,731.42,0],["2014-01-20",731.42,731.42,731.42,731.42,0],["2014-01-21",731.42,731.42,731.42,731.42,0],["2014-01-22",731.42,731.42,731.42,731.42,0],["2014-01-23",731.42,731.42,731.42,731.42,0],["2014-01-24",731.42,731.42,731.42,731.42,0],["2014-01-27",731.42,731.42,731.42,731.42,0],["2014-02-06",731.42,731.42,731.42,731.42,0],["2014-02-07",789.93,789.93,789.93,789.93,300],["2014-02-10",789.93,789.93,789.93,789.93,0],["2014-02-11",789.93,789.93,789.93,789.93,0],["2014-02-12",789.93,789.93,789.93,789.93,0],["2014-02-13",789.93,789.93,789.93,789.93,0],["2014-02-14",789.93,789.93,789.93,789.93,0],["2014-02-17",797.25,797.25,797.25,797.25,100],["2014-02-18",797.25,797.25,789.93,797.25,1000],["2014-02-19",767.99,804.56,767.99,804.56,6200],["2014-02-20",804.56,804.56,789.93,789.93,5800],["2014-02-21",804.56,841.13,804.56,841.13,2400],["2014-02-24",863.07,863.07,841.13,841.13,4000],["2014-02-25",841.13,841.13,819.19,833.82,10900],["2014-02-26",841.13,870.39,841.13,870.39,24600],["2014-02-27",863.07,863.07,863.07,863.07,3500],["2014-02-28",863.07,863.07,863.07,863.07,0],["2014-03-03",833.82,833.82,833.82,833.82,4000],["2014-03-04",819.19,833.82,819.19,833.82,700],["2014-03-05",833.82,833.82,833.82,833.82,0],["2014-03-06",811.87,819.19,811.87,819.19,2700],["2014-03-07",811.87,811.87,804.56,804.56,2500],["2014-03-10",833.82,833.82,833.82,833.82,1066],["2014-03-11",841.13,841.13,841.13,841.13,500],["2014-03-12",826.5,863.07,804.56,863.07,10000],["2014-03-13",863.07,863.07,863.07,863.07,0],["2014-03-14",819.19,863.07,811.87,863.07,12334],["2014-03-17",841.13,855.76,841.13,855.76,17000],["2014-03-18",863.07,863.07,855.76,855.76,8800],["2014-03-19",826.5,855.76,826.5,855.76,9600],["2014-03-20",936.21,936.21,936.21,936.21,100],["2014-03-21",863.07,914.27,855.76,885.02,7150],["2014-03-24",950.84,972.79,950.84,972.79,18400],["2014-03-25",1067.87,1067.87,972.79,1053.24,5800],["2014-03-26",1155.64,1155.64,1023.98,1053.24,5600],["2014-03-27",972.79,1075.18,972.79,1075.18,4700],["2014-03-28",1009.36,1009.36,1009.36,1009.36,6100],["2014-03-31",1009.36,1009.36,1009.36,1009.36,8400],["2014-04-01",980.1,994.73,980.1,987.41,5700],["2014-04-02",950.84,1023.98,936.21,1023.98,3700],["2014-04-03",1023.98,1023.98,1023.98,1023.98,0],["2014-04-04",1023.98,1023.98,1023.98,1023.98,4000],["2014-04-07",1023.98,1045.93,1023.98,1038.61,3800],["2014-04-08",1060.56,1141.01,1060.56,1141.01,22900],["2014-04-10",1243.41,1250.72,1177.58,1184.9,38700],["2014-04-11",1192.21,1243.41,1184.9,1243.41,4710],["2014-04-14",1221.47,1221.47,1119.07,1119.07,10900],["2014-04-15",1133.7,1133.7,1009.36,1023.98,6400],["2014-04-16",994.73,1097.13,994.73,1097.13,200],["2014-04-17",994.73,1009.36,994.73,994.73,3700],["2014-04-18",994.73,994.73,994.73,994.73,3600],["2014-04-21",1089.81,1089.81,1089.81,1089.81,100],["2014-04-22",1089.81,1089.81,1089.81,1089.81,0],["2014-04-23",1089.81,1089.81,1089.81,1089.81,0],["2014-04-24",994.73,1089.81,994.73,1089.81,2100],["2014-04-25",994.73,1082.5,994.73,1082.5,300],["2014-04-28",994.73,1082.5,994.73,1082.5,1700],["2014-04-29",1082.5,1082.5,1082.5,1082.5,0],["2014-05-05",980.1,980.1,980.1,980.1,4800],["2014-05-06",914.27,914.27,885.02,885.02,4100],["2014-05-07",972.79,972.79,972.79,972.79,650],["2014-05-08",1060.56,1060.56,877.7,965.47,500],["2014-05-09",1060.56,1060.56,1060.56,1060.56,100],["2014-05-12",1060.56,1060.56,1060.56,1060.56,0],["2014-05-13",1060.56,1060.56,1060.56,1060.56,0],["2014-05-14",1060.56,1060.56,1060.56,1060.56,0],["2014-05-15",1060.56,1060.56,1060.56,1060.56,0],["2014-05-16",1060.56,1060.56,1060.56,1060.56,0],["2014-05-19",1060.56,1060.56,1060.56,1060.56,0],["2014-05-20",1060.56,1060.56,1060.56,1060.56,0],["2014-05-21",1060.56,1060.56,1060.56,1060.56,0],["2014-05-22",954.5,954.5,954.5,954.5,500],["2014-05-23",984.8,984.8,954.5,954.5,200],["2014-05-26",954.5,954.5,954.5,954.5,0],["2014-05-27",954.5,954.5,954.5,954.5,0],["2014-05-28",954.5,954.5,954.5,954.5,0],["2014-05-29",954.5,954.5,954.5,954.5,0],["2014-05-30",954.5,954.5,954.5,954.5,0],["2014-06-02",954.5,954.5,954.5,954.5,0],["2014-06-03",909.05,984.8,909.05,984.8,2100],["2014-06-04",886.32,886.32,886.32,886.32,100],["2014-06-05",886.32,886.32,886.32,886.32,0],["2014-06-06",886.32,886.32,886.32,886.32,0],["2014-06-09",969.65,969.65,969.65,969.65,100],["2014-06-10",999.95,999.95,999.95,999.95,100],["2014-06-11",1060.56,1060.56,1060.56,1060.56,100],["2014-06-12",1060.56,1060.56,1060.56,1060.56,0],["2014-06-13",1159.04,1159.04,1159.04,1159.04,100],["2014-06-16",1045.4,1045.4,1045.4,1045.4,900],["2014-06-17",1045.4,1045.4,1045.4,1045.4,0],["2014-06-18",1045.4,1045.4,1045.4,1045.4,0],["2014-06-19",1045.4,1045.4,1045.4,1045.4,0],["2014-06-20",1045.4,1045.4,1045.4,1045.4,0],["2014-06-23",1143.88,1143.88,1143.88,1143.88,100],["2014-06-24",1143.88,1143.88,1143.88,1143.88,0],["2014-06-25",1034.2,1096.88,1034.2,1096.88,1300],["2014-06-26",1183.06,1183.06,1183.06,1183.06,100],["2014-06-27",1065.54,1065.54,1065.54,1065.54,2500],["2014-06-30",1065.54,1065.54,1065.54,1065.54,0],["2014-07-01",1065.54,1065.54,1065.54,1065.54,0],["2014-07-02",1065.54,1065.54,1065.54,1065.54,0],["2014-07-03",1002.86,1002.86,979.35,979.35,5300],["2014-07-04",1073.37,1073.37,1073.37,1073.37,100],["2014-07-07",1175.22,1175.22,979.35,987.19,2300],["2014-07-08",987.19,987.19,987.19,987.19,3000],["2014-07-09",987.19,987.19,987.19,987.19,0],["2014-07-10",987.19,995.02,987.19,995.02,2400],["2014-07-11",1002.86,1018.53,1002.86,1018.53,400],["2014-07-14",1018.53,1018.53,1018.53,1018.53,0],["2014-07-15",1018.53,1018.53,1018.53,1018.53,0],["2014-07-16",979.35,1057.7,979.35,1018.53,7500],["2014-07-17",987.19,1096.88,987.19,1096.88,200],["2014-07-18",1073.37,1096.88,1073.37,1081.21,4100],["2014-07-21",1081.21,1081.21,1081.21,1081.21,0],["2014-07-22",1081.21,1081.21,1081.21,1081.21,0],["2014-07-23",1057.7,1081.21,1057.7,1081.21,3000],["2014-07-24",1081.21,1081.21,1081.21,1081.21,0],["2014-07-25",1049.87,1049.87,1034.2,1034.2,2500],["2014-07-28",1026.36,1026.36,1018.53,1018.53,3900],["2014-07-29",1018.53,1018.53,1010.69,1010.69,3500],["2014-07-30",1010.69,1010.69,1010.69,1010.69,500],["2014-07-31",1010.69,1010.69,1002.86,1010.69,4650],["2014-08-01",1010.69,1010.69,1002.86,1002.86,200],["2014-08-04",1002.86,1002.86,1002.86,1002.86,0],["2014-08-05",1002.86,1002.86,1002.86,1002.86,0],["2014-08-06",1002.86,1002.86,1002.86,1002.86,300],["2014-08-07",1002.86,1002.86,1002.86,1002.86,0],["2014-08-08",1002.86,1002.86,1002.86,1002.86,1000],["2014-08-11",1002.86,1002.86,1002.86,1002.86,0],["2014-08-12",1002.86,1002.86,1002.86,1002.86,0],["2014-08-13",987.19,1096.88,987.19,1096.88,900],["2014-08-14",1002.86,1002.86,1002.86,1002.86,7500],["2014-08-15",987.19,987.19,987.19,987.19,3500],["2014-08-18",987.19,987.19,987.19,987.19,0],["2014-08-19",987.19,987.19,987.19,987.19,300],["2014-08-20",987.19,987.19,987.19,987.19,100],["2014-08-21",987.19,987.19,987.19,987.19,0],["2014-08-22",1081.21,1081.21,1081.21,1081.21,3600],["2014-08-25",1081.21,1081.21,1081.21,1081.21,0],["2014-08-26",1081.21,1081.21,1081.21,1081.21,0],["2014-08-27",1081.21,1081.21,1081.21,1081.21,500],["2014-08-28",1081.21,1081.21,1081.21,1081.21,0],["2014-08-29",1081.21,1081.21,1081.21,1081.21,4],["2014-09-03",1081.21,1081.21,1081.21,1081.21,1300],["2014-09-04",1049.87,1049.87,1049.87,1049.87,100],["2014-09-05",1049.87,1049.87,1049.87,1049.87,0],["2014-09-08",1026.36,1026.36,1018.53,1026.36,7500],["2014-09-09",1018.53,1128.22,1018.53,1128.22,1100],["2014-09-10",1128.22,1128.22,1128.22,1128.22,0],["2014-09-11",1128.22,1128.22,1128.22,1128.22,0],["2014-09-12",1018.53,1042.03,1018.53,1042.03,3400],["2014-09-15",1018.53,1018.53,1018.53,1018.53,3100],["2014-09-16",1018.53,1018.53,1018.53,1018.53,0],["2014-09-17",1018.53,1018.53,1018.53,1018.53,300],["2014-09-18",1018.53,1018.53,1018.53,1018.53,2000],["2014-09-19",1018.53,1018.53,1018.53,1018.53,2000],["2014-09-22",1018.53,1018.53,1018.53,1018.53,0],["2014-09-23",1018.53,1018.53,1018.53,1018.53,0],["2014-09-24",1018.53,1018.53,1018.53,1018.53,300],["2014-09-25",1018.53,1018.53,1018.53,1018.53,300],["2014-09-26",1018.53,1018.53,1018.53,1018.53,200],["2014-09-29",1018.53,1018.53,1018.53,1018.53,0],["2014-09-30",1018.53,1018.53,1018.53,1018.53,0],["2014-10-01",1018.53,1018.53,1018.53,1018.53,0],["2014-10-02",1018.53,1018.53,1018.53,1018.53,0],["2014-10-03",1018.53,1018.53,1018.53,1018.53,0],["2014-10-06",1018.53,1018.53,1018.53,1018.53,0],["2014-10-07",979.35,979.35,979.35,979.35,300],["2014-10-08",979.35,979.35,979.35,979.35,32],["2014-10-09",1057.7,1057.7,1057.7,1057.7,134],["2014-10-10",1057.7,1057.7,1057.7,1057.7,0],["2014-10-13",1057.7,1057.7,1057.7,1057.7,0],["2014-10-14",1057.7,1057.7,1057.7,1057.7,0],["2014-10-15",1057.7,1057.7,1057.7,1057.7,34],["2014-10-16",1057.7,1057.7,1057.7,1057.7,0],["2014-10-17",979.35,979.35,979.35,979.35,100],["2014-10-20",979.35,979.35,979.35,979.35,100],["2014-10-21",1065.54,1065.54,1065.54,1065.54,109700],["2014-10-22",1065.54,1065.54,1065.54,1065.54,3500],["2014-10-23",1065.54,1065.54,1065.54,1065.54,0],["2014-10-24",1065.54,1065.54,1065.54,1065.54,0],["2014-10-27",1065.54,1065.54,1065.54,1065.54,0],["2014-10-28",1065.54,1065.54,1065.54,1065.54,0],["2014-10-29",963.68,1057.7,963.68,1057.7,200],["2014-10-30",1057.7,1057.7,1057.7,1057.7,0],["2014-10-31",1057.7,1057.7,1057.7,1057.7,0],["2014-11-03",987.19,987.19,987.19,987.19,100],["2014-11-04",1057.7,1057.7,1057.7,1057.7,1000],["2014-11-05",1049.87,1049.87,1049.87,1049.87,500],["2014-11-06",1018.53,1018.53,995.02,995.02,13000],["2014-11-07",1034.2,1034.2,995.02,1026.36,7900],["2014-11-10",1026.36,1057.7,1026.36,1042.03,2600],["2014-11-11",1073.37,1073.37,1042.03,1073.37,1300],["2014-11-12",1073.37,1081.21,1057.7,1073.37,4000],["2014-11-13",1042.03,1073.37,1042.03,1073.37,2000],["2014-11-14",1057.7,1096.88,1057.7,1065.54,7267],["2014-11-17",1073.37,1073.37,1065.54,1073.37,4500],["2014-11-18",1073.37,1073.37,1073.37,1073.37,4200],["2014-11-19",1073.37,1081.21,1073.37,1073.37,4800],["2014-11-20",1081.21,1089.04,1081.21,1089.04,4100],["2014-11-21",1089.04,1183.06,1089.04,1183.06,28900],["2014-11-24",1175.22,1292.75,1167.39,1292.75,2900],["2014-11-25",1292.75,1292.75,1292.75,1292.75,0],["2014-11-26",1222.23,1253.57,1198.73,1253.57,9600],["2014-11-27",1253.57,1253.57,1253.57,1253.57,0],["2014-11-28",1214.4,1253.57,1214.4,1253.57,2800],["2014-12-01",1253.57,1253.57,1237.9,1237.9,800],["2014-12-02",1292.75,1292.75,1253.57,1253.57,3200],["2014-12-03",1214.4,1378.93,1214.4,1292.75,12900],["2014-12-04",1308.42,1339.76,1308.42,1339.76,800],["2014-12-05",1253.57,1339.76,1253.57,1277.08,3845],["2014-12-08",1175.22,1292.75,1175.22,1292.75,6500],["2014-12-09",1190.89,1300.58,1190.89,1206.56,5600],["2014-12-10",1183.06,1261.41,1183.06,1190.89,5200],["2014-12-11",1073.37,1253.57,1073.37,1237.9,12100],["2014-12-12",1245.74,1253.57,1214.4,1214.4,7600],["2014-12-15",1253.57,1261.41,1253.57,1261.41,2500],["2014-12-16",1214.4,1316.25,1214.4,1316.25,22100],["2014-12-17",1316.25,1331.92,1237.9,1292.75,9410],["2014-12-18",1230.07,1300.58,1230.07,1253.57,13500],["2014-12-19",1237.9,1269.24,1237.9,1253.57,15943],["2014-12-22",1230.07,1261.41,1230.07,1245.74,14700],["2014-12-23",1261.41,1269.24,1245.74,1253.57,3200],["2014-12-24",1245.74,1277.08,1245.74,1277.08,5710],["2014-12-25",1292.75,1292.75,1237.9,1245.74,10400],["2014-12-26",1253.57,1253.57,1230.07,1245.74,1900],["2014-12-29",1269.24,1269.24,1245.74,1245.74,642],["2014-12-30",1261.41,1261.41,1214.4,1253.57,18600],["2014-12-31",1253.57,1269.24,1253.57,1269.24,2900],["2015-01-05",1284.91,1284.91,1261.41,1261.41,3800],["2015-01-06",1261.41,1316.25,1237.9,1316.25,15415],["2015-01-07",1253.57,1316.25,1253.57,1316.25,1000],["2015-01-08",1300.58,1316.25,1269.24,1316.25,9400],["2015-01-09",1316.25,1316.25,1308.42,1308.42,1300],["2015-01-12",1316.25,1316.25,1308.42,1308.42,1100],["2015-01-13",1316.25,1316.25,1316.25,1316.25,100],["2015-01-14",1331.92,1331.92,1316.25,1316.25,500],["2015-01-15",1316.25,1331.92,1316.25,1331.92,510],["2015-01-16",1324.09,1324.09,1324.09,1324.09,100],["2015-01-19",1308.42,1316.25,1308.42,1308.42,6100],["2015-01-20",1339.76,1371.09,1324.09,1324.09,5800],["2015-01-21",1410.27,1449.44,1410.27,1449.44,2500],["2015-01-22",1410.27,1410.27,1331.92,1410.27,9700],["2015-01-23",1324.09,1449.44,1324.09,1394.6,9900],["2015-01-26",1394.6,1394.6,1394.6,1394.6,0],["2015-01-27",1402.43,1402.43,1331.92,1331.92,6915],["2015-01-28",1331.92,1331.92,1300.58,1331.92,9900],["2015-01-29",1331.92,1347.59,1331.92,1331.92,8300],["2015-01-30",1331.92,1331.92,1331.92,1331.92,18800],["2015-02-02",1331.92,1331.92,1331.92,1331.92,6300],["2015-02-03",1277.08,1277.08,1245.74,1245.74,10900],["2015-02-04",1245.74,1245.74,1159.55,1230.07,1600],["2015-02-05",1214.4,1230.07,1214.4,1222.23,2600],["2015-02-06",1175.22,1214.4,1175.22,1183.06,6400],["2015-02-09",1159.55,1206.56,1159.55,1175.22,2200],["2015-02-10",1096.88,1175.22,1096.88,1175.22,5300],["2015-02-11",1175.22,1198.73,1175.22,1198.73,3600],["2015-02-12",1183.06,1183.06,1175.22,1175.22,2000],["2015-02-13",1175.22,1190.89,1175.22,1190.89,6700],["2015-02-24",1206.56,1206.56,1206.56,1206.56,2200],["2015-02-25",1104.71,1206.56,1096.88,1136.05,7400],["2015-02-26",1167.39,1214.4,1167.39,1206.56,12400],["2015-02-27",1245.74,1253.57,1214.4,1245.74,3900],["2015-03-02",1292.75,1292.75,1206.56,1206.56,6800],["2015-03-03",1214.4,1245.74,1214.4,1222.23,32800],["2015-03-04",1245.74,1324.09,1237.9,1324.09,10100],["2015-03-05",1292.75,1339.76,1269.24,1269.24,6300],["2015-03-06",1339.76,1339.76,1269.24,1324.09,11300],["2015-03-09",1308.42,1347.59,1284.91,1292.75,14100],["2015-03-10",1324.09,1324.09,1324.09,1324.09,700],["2015-03-11",1339.76,1339.76,1269.24,1277.08,7700],["2015-03-12",1331.92,1371.09,1331.92,1371.09,8900],["2015-03-13",1410.27,1410.27,1347.59,1347.59,5100],["2015-03-16",1371.09,1371.09,1331.92,1339.76,5500],["2015-03-17",1292.75,1316.25,1277.08,1277.08,18800],["2015-03-18",1277.08,1277.08,1237.9,1261.41,8900],["2015-03-19",1230.07,1261.41,1214.4,1261.41,9400],["2015-03-20",1230.07,1316.25,1230.07,1316.25,6800],["2015-03-23",1316.25,1316.25,1230.07,1316.25,3700],["2015-03-24",1269.24,1308.42,1253.57,1308.42,7400],["2015-03-25",1308.42,1308.42,1308.42,1308.42,0],["2015-03-26",1230.07,1237.9,1230.07,1237.9,7900],["2015-03-27",1214.4,1237.9,1159.55,1159.55,10300],["2015-03-30",1159.55,1159.55,1151.72,1159.55,2800],["2015-03-31",1175.22,1175.22,1159.55,1175.22,5900],["2015-04-01",1167.39,1167.39,1120.38,1120.38,1600],["2015-04-02",1120.38,1136.05,1120.38,1120.38,1100],["2015-04-03",1214.4,1214.4,1136.05,1167.39,600],["2015-04-06",1151.72,1198.73,1151.72,1198.73,300],["2015-04-07",1159.55,1159.55,1159.55,1159.55,300],["2015-04-08",1175.22,1190.89,1175.22,1175.22,7800],["2015-04-09",1175.22,1175.22,1175.22,1175.22,1000],["2015-04-10",1175.22,1175.22,1175.22,1175.22,2130],["2015-04-13",1175.22,1175.22,1159.55,1159.55,600],["2015-04-14",1175.22,1175.22,1159.55,1159.55,1400],["2015-04-15",1167.39,1167.39,1167.39,1167.39,1000],["2015-04-16",1253.57,1277.08,1253.57,1277.08,44200],["2015-04-17",1347.59,1402.43,1347.59,1402.43,43757],["2015-04-20",1535.63,1535.63,1488.62,1535.63,7600],["2015-04-21",1684.49,1684.49,1606.14,1606.14,13100],["2015-04-22",1559.13,1559.13,1449.44,1449.44,9600],["2015-04-23",1339.76,1347.59,1308.42,1331.92,13400],["2015-04-24",1371.09,1465.11,1371.09,1465.11,4800],["2015-04-27",1527.79,1527.79,1527.79,1527.79,100],["2015-05-04",1527.79,1527.79,1527.79,1527.79,0],["2015-05-05",1527.79,1527.79,1527.79,1527.79,100],["2015-05-06",1378.93,1378.93,1378.93,1378.93,1200],["2015-05-07",1371.09,1425.94,1308.42,1425.94,700],["2015-05-08",1566.97,1566.97,1449.44,1512.12,20000],["2015-05-11",1488.62,1488.62,1488.62,1488.62,700],["2015-05-12",1535.63,1535.63,1433.77,1488.62,9600],["2015-05-13",1480.78,1480.78,1480.78,1480.78,1000],["2015-05-14",1457.28,1465.11,1433.77,1433.77,4000],["2015-05-15",1410.27,1410.27,1410.27,1410.27,100],["2015-05-18",1410.27,1410.27,1410.27,1410.27,5900],["2015-05-19",1457.28,1457.28,1457.28,1457.28,100],["2015-05-20",1449.44,1472.95,1410.27,1418.1,1200],["2015-05-21",1418.1,1449.44,1410.27,1449.44,3300],["2015-05-22",1457.28,1457.28,1449.44,1449.44,2000],["2015-05-25",1441.61,1449.44,1441.61,1449.44,1800],["2015-05-26",1441.61,1449.44,1418.1,1418.1,1739],["2015-05-27",1410.27,1449.44,1410.27,1449.44,3000],["2015-05-28",1418.1,1441.61,1331.92,1441.61,4300],["2015-05-29",1441.61,1441.61,1441.61,1441.61,0],["2015-06-01",1425.94,1480.78,1425.94,1480.78,16400],["2015-06-02",1504.29,1613.97,1504.29,1613.97,42310],["2015-06-03",1723.66,1770.67,1723.66,1770.67,34229],["2015-06-04",1880.36,1943.04,1872.52,1919.53,36400],["2015-06-05",1919.53,1919.53,1880.36,1880.36,21047],["2015-06-08",1841.18,1880.36,1841.18,1841.18,11750],["2015-06-09",1841.18,1880.36,1770.67,1880.36,24800],["2015-06-10",1809.85,1817.68,1802.01,1809.85,11400],["2015-06-11",1817.68,1864.69,1809.85,1864.69,6300],["2015-06-12",2037.06,2037.06,1849.02,1880.36,3900],["2015-06-15",1919.53,2068.39,1919.53,2068.39,35160],["2015-06-16",2099.73,2193.75,2099.73,2138.91,2862461],["2015-06-17",2138.91,2272.1,2138.91,2256.43,376336],["2015-06-18",2193.75,2272.1,2193.75,2201.59,17194],["2015-06-19",2264.27,2264.27,2264.27,2264.27,3000],["2015-06-22",2193.75,2272.1,2193.75,2264.27,6700],["2015-06-23",2232.93,2264.27,2201.59,2264.27,27500],["2015-06-24",2256.43,2256.43,2256.43,2256.43,6000],["2015-06-25",2264.27,2264.27,2264.27,2264.27,206],["2015-06-26",2350.45,2350.45,2123.24,2264.27,11773],["2015-06-29",2264.27,2272.1,2264.27,2264.27,11500],["2015-06-30",2366.12,2366.12,2264.27,2334.78,6700],["2015-07-01",2326.94,2366.12,2326.94,2366.12,12800],["2015-07-02",2162.41,2350.45,2162.41,2350.45,11500],["2015-07-03",2225.09,2350.45,2217.26,2350.45,13694],["2015-07-06",2279.93,2389.62,2272.1,2381.79,12400],["2015-07-07",2373.95,2381.79,2350.45,2381.79,6000],["2015-07-08",2381.79,2381.79,2366.12,2381.79,17800],["2015-07-09",2499.31,2499.31,2499.31,2499.31,44358],["2015-07-10",2491.48,2491.48,2272.1,2491.48,21748],["2015-07-13",2428.8,2428.8,2428.8,2428.8,2300],["2015-07-14",2272.1,2389.62,2272.1,2389.62,7495],["2015-07-15",2389.62,2389.62,2232.93,2389.62,6400],["2015-07-16",2389.62,2624.67,2381.79,2624.67,12794],["2015-07-17",2546.32,2883.22,2475.81,2875.38,9600],["2015-07-20",2742.19,3157.44,2593.33,3149.6,31618],["2015-07-21",2898.89,3141.77,2898.89,3141.77,6000],["2015-07-22",3133.93,3173.11,3133.93,3157.44,6600],["2015-07-23",3173.11,3173.11,3173.11,3173.11,7000],["2015-07-24",2859.71,3173.11,2859.71,3173.11,5015],["2015-07-27",3173.11,3173.11,3173.11,3173.11,0],["2015-07-28",3133.93,3141.77,3133.93,3133.93,17000],["2015-07-29",3368.98,3368.98,3212.28,3212.28,3337],["2015-07-30",3133.93,3133.93,3133.93,3133.93,1900],["2015-07-31",3251.45,3290.63,3251.45,3290.63,5000],["2015-08-03",2977.23,2977.23,2977.23,2977.23,500],["2015-08-04",2977.23,2977.23,2977.23,2977.23,0],["2015-08-05",3055.58,3274.96,3055.58,3274.96,600],["2015-08-06",3596.19,3596.19,3596.19,3596.19,100],["2015-08-07",3596.19,3596.19,3596.19,3596.19,11800],["2015-08-10",3290.63,3290.63,3251.45,3251.45,8100],["2015-08-11",3290.63,3298.46,3290.63,3298.46,3200],["2015-08-12",3008.57,3321.97,2985.07,3306.3,14700],["2015-08-13",3141.77,3368.98,3016.41,3368.98,14700],["2015-08-14",3376.81,3705.87,3368.98,3368.98,25300],["2015-08-17",3384.65,3698.04,3376.81,3698.04,20900],["2015-08-18",4066.28,4066.28,3455.16,3541.34,30400],["2015-08-19",3415.98,3799.89,3415.98,3799.89,58300],["2015-08-20",3815.56,3815.56,3462.99,3572.68,5700],["2015-08-21",3314.13,3368.98,3220.11,3220.11,6900],["2015-08-24",2992.9,3220.11,2985.07,3220.11,15900],["2015-08-25",3110.43,3196.61,3110.43,3196.61,5000],["2015-08-26",3063.42,3510.0,2883.22,3510.0,9300],["2015-08-27",3784.22,3823.4,3541.34,3643.19,29500],["2015-08-28",3643.19,4003.6,3643.19,4003.6,45000],["2015-08-31",3987.93,3987.93,3917.41,3964.42,27400],["2015-09-01",3956.59,4121.12,3917.41,4121.12,47543],["2015-09-03",4074.11,4128.95,3917.41,4128.95,39815],["2015-09-04",4113.28,4387.5,4113.28,4168.13,33778],["2015-09-07",4089.78,4301.32,4019.27,4168.13,37320],["2015-09-08",4168.13,4403.17,4152.46,4403.17,42600],["2015-09-09",4356.16,4387.5,3964.42,4387.5,62697],["2015-09-10",4387.5,4473.69,3948.75,4473.69,77414],["2015-09-11",4473.69,4512.86,4418.84,4465.85,102515],["2015-09-14",4465.85,4536.37,4395.34,4512.86,98132],["2015-09-15",4497.19,4567.7,4458.02,4512.86,114000],["2015-09-16",4512.86,4552.03,4450.18,4528.53,86632],["2015-09-17",4528.53,4559.87,4512.86,4520.7,91624],["2015-09-18",4520.7,4567.7,4520.7,4559.87,84500],["2015-09-21",4512.86,4575.54,4418.84,4559.87,84032],["2015-09-22",4567.91,4600.08,4527.7,4592.04,66400],["2015-09-23",4584.0,4592.04,4495.53,4567.91,47600],["2015-09-24",4575.95,4656.37,4575.95,4624.21,78524],["2015-09-25",4608.12,4624.21,4165.81,4592.04,99376],["2015-09-28",4592.04,4624.21,4133.64,4567.91,70934],["2015-09-29",4543.79,4543.79,4222.1,4543.79,38800],["2015-09-30",4543.79,4656.37,4350.78,4656.37,93847],["2015-10-01",4680.5,4696.59,4616.16,4656.37,44800],["2015-10-02",4656.37,5114.77,4632.25,5114.77,110519],["2015-10-05",4994.14,5211.28,4945.89,5211.28,59972],["2015-10-06",5074.56,5557.09,5074.56,5532.96,107298],["2015-10-07",5404.29,5557.09,4986.1,5203.24,179919],["2015-10-08",5163.03,5339.95,4688.54,5339.95,95100],["2015-10-09",5154.98,5428.42,4809.17,4841.34,101980],["2015-10-12",4841.34,5066.52,4841.34,4857.43,146231],["2015-10-13",4913.72,4986.1,4857.43,4970.02,73100],["2015-10-14",4945.89,4994.14,4849.39,4897.64,46387],["2015-10-15",4865.47,4945.89,4825.26,4833.3,46200],["2015-10-16",4945.89,4945.89,4793.09,4833.3,101813],["2015-10-19",4833.3,4881.55,4785.05,4809.17,65700],["2015-10-20",4760.92,4913.72,4382.94,4785.05,95552],["2015-10-21",4785.05,4833.3,4688.54,4760.92,56700],["2015-10-22",4680.5,4897.64,4543.79,4841.34,124100],["2015-10-23",4841.34,4937.85,4760.92,4937.85,58105],["2015-10-26",4937.85,4994.14,4825.26,4841.34,63800],["2015-10-27",4841.34,4913.72,4704.63,4809.17,67533],["2015-10-28",4712.67,4970.02,4712.67,4793.09,92900],["2015-10-29",4793.09,4881.55,4664.42,4841.34,79300],["2015-10-30",4841.34,4913.72,4768.96,4913.72,52900],["2015-11-02",4905.68,4961.97,4841.34,4849.39,104915],["2015-11-03",5332.31,5332.31,4990.24,5332.31,107600],["2015-11-04",5392.68,5855.48,5392.68,5855.48,259800],["2015-11-05",5935.97,6278.04,5935.97,6076.82,176000],["2015-11-06",6137.19,6358.53,6076.82,6096.94,157500],["2015-11-09",6096.94,6096.94,5875.6,5996.34,96115],["2015-11-10",5935.97,5935.97,5835.36,5875.6,40700],["2015-11-11",5875.6,5875.6,5694.51,5835.36,117000],["2015-11-12",5754.87,6217.68,5654.26,6217.68,161000],["2015-11-13",6217.68,6660.36,5956.09,6499.38,152100],["2015-11-16",6499.38,6640.24,6257.92,6519.51,127000],["2015-11-17",6519.51,6720.72,6338.41,6720.72,216900],["2015-11-18",6720.72,6720.72,6418.9,6640.24,53900],["2015-11-19",6640.24,6720.72,6398.77,6539.63,75700],["2015-11-20",6398.77,6539.63,6157.31,6237.8,112300],["2015-11-23",6237.8,6237.8,5614.02,5614.02,94900],["2015-11-24",5131.09,5131.09,5070.73,5070.73,43300],["2015-11-25",4567.68,4889.63,4567.68,4648.17,236600],["2015-11-26",4648.17,4688.41,4446.95,4547.56,185900],["2015-11-27",4547.56,4990.24,4547.56,4990.24,167400],["2015-11-30",5131.09,5453.04,4507.31,4607.92,157000],["2015-12-01",4668.29,4688.41,4547.56,4547.56,114600],["2015-12-02",4628.04,4628.04,4125.0,4125.0,131995],["2015-12-03",4125.0,4426.82,3722.56,3722.56,392350],["2015-12-04",4024.39,4024.39,3722.56,3722.56,270700],["2015-12-07",3923.78,4024.39,3722.56,3722.56,318717],["2015-12-08",3943.9,4084.75,3823.17,4084.75,8305100],["2015-12-09",4487.19,4487.19,4366.46,4487.19,97100],["2015-12-10",4487.19,4728.65,4446.95,4446.95,68910],["2015-12-11",4125.0,4688.41,4125.0,4607.92,103400],["2015-12-14",4628.04,4768.9,4628.04,4728.65,183700],["2015-12-15",4809.14,4829.26,4628.04,4628.04,141900],["2015-12-16",4849.39,4849.39,4628.04,4648.17,178200],["2015-12-17",4688.41,4688.41,4587.8,4607.92,114600],["2015-12-18",4628.04,4628.04,4527.43,4587.8,21400],["2015-12-21",4285.97,4748.78,4145.12,4326.21,47560],["2015-12-22",4265.85,4628.04,4265.85,4346.34,60800],["2015-12-23",4628.04,4628.04,4366.46,4628.04,40600],["2015-12-24",4185.36,4688.41,4185.36,4688.41,8065],["2015-12-25",4628.04,4668.29,4527.43,4527.43,19657],["2015-12-28",4527.43,4527.43,4527.43,4527.43,2600],["2015-12-29",4527.43,4728.65,4527.43,4728.65,8400],["2015-12-30",4728.65,4728.65,4527.43,4628.04,17700],["2015-12-31",4628.04,4628.04,4628.04,4628.04,10720],["2016-01-04",4527.43,4728.65,4165.24,4587.8,18600],["2016-01-05",4708.53,4708.53,4708.53,4708.53,1500],["2016-01-06",4567.68,4748.78,4567.68,4748.78,30700],["2016-01-07",4567.68,4829.26,4567.68,4668.29,33800],["2016-01-08",4628.04,4829.26,4607.92,4668.29,32005],["2016-01-11",4487.19,4829.26,4487.19,4829.26,48000],["2016-01-12",4748.78,4929.87,4748.78,4909.75,52000],["2016-01-13",4929.87,4990.24,4728.65,4949.99,46250],["2016-01-14",4909.75,5030.48,4889.63,5030.48,51400],["2016-01-15",5030.48,5231.7,4849.39,4869.51,68200],["2016-01-18",4789.02,4869.51,4386.58,4869.51,57800],["2016-01-19",4990.24,4990.24,4648.17,4970.12,35500],["2016-01-20",4929.87,5131.09,4789.02,5131.09,59200],["2016-01-21",4990.24,5070.73,4869.51,5030.48,28600],["2016-01-22",5030.48,5030.48,4849.39,5030.48,26700],["2016-01-25",4949.99,5050.6,4889.63,5050.6,30900],["2016-01-26",5050.6,5050.6,4889.63,5030.48,25100],["2016-01-27",4970.12,5010.36,4869.51,4929.87,95100],["2016-01-28",4929.87,5131.09,4829.26,5131.09,145700],["2016-01-29",5030.48,5090.85,4929.87,5030.48,77200],["2016-02-01",4990.24,5030.48,4829.26,4990.24,100200],["2016-02-02",4929.87,5010.36,4849.39,5010.36,86000],["2016-02-03",5010.36,5010.36,4829.26,5010.36,73900],["2016-02-04",5010.36,5090.85,4889.63,5030.48,64100],["2016-02-05",4829.26,5131.09,4829.26,5131.09,23600],["2016-02-15",5131.09,5211.58,5131.09,5131.09,58700],["2016-02-16",5131.09,5493.29,5050.6,5493.29,123530],["2016-02-17",5533.53,5634.14,5493.29,5614.02,174900],["2016-02-18",5614.02,5634.14,5493.29,5573.77,60500],["2016-02-19",5573.77,5734.75,5412.8,5513.41,102400],["2016-02-22",5553.65,5593.9,5432.92,5573.77,124720],["2016-02-23",5573.77,5674.38,5493.29,5573.77,140800],["2016-02-24",5533.53,5614.02,5473.17,5593.9,210600],["2016-02-25",5614.02,5815.24,5533.53,5714.63,196600],["2016-02-26",5714.63,5734.75,5654.26,5654.26,127300],["2016-02-29",5674.38,5674.38,5614.02,5614.02,69300],["2016-03-01",5614.02,5614.02,5251.82,5513.41,1261465],["2016-03-02",5513.41,5815.24,5392.68,5614.02,565700],["2016-03-03",5614.02,5674.38,5392.68,5614.02,259400],["2016-03-04",5533.53,5654.26,5392.68,5553.65,213600],["2016-03-07",5553.65,5634.14,5553.65,5614.02,227800],["2016-03-08",5614.02,5634.14,5593.9,5614.02,182937],["2016-03-09",5614.02,5634.14,5553.65,5614.02,90800],["2016-03-10",5614.02,6157.31,5614.02,6157.31,385950],["2016-03-11",6298.16,6579.87,6177.43,6298.16,245437],["2016-03-14",6298.16,6740.85,6298.16,6358.53,252100],["2016-03-15",6358.53,6358.53,6096.94,6096.94,522600],["2016-03-16",6096.94,6217.68,5956.09,6036.58,1474100],["2016-03-17",5956.09,6036.58,5835.36,5835.36,199800],["2016-03-18",5734.75,5996.34,5553.65,5795.12,192000],["2016-03-21",5795.12,5956.09,5795.12,5915.85,231200],["2016-03-22",5915.85,5915.85,5795.12,5815.24,310500],["2016-03-23",5935.97,6217.68,5674.38,6217.68,173100],["2016-03-24",6217.68,6821.33,6096.94,6821.33,861750],["2016-03-25",6821.33,7042.68,6740.85,6801.21,432100],["2016-03-28",6841.46,6841.46,6640.24,6720.72,352124],["2016-03-29",6720.72,6821.33,6640.24,6801.21,730636],["2016-03-30",6801.21,6841.46,6640.24,6801.21,91675],["2016-03-31",6740.85,6801.21,6640.24,6640.24,273100],["2016-04-01",6640.24,6841.46,6439.02,6539.63,244059],["2016-04-04",6539.63,6539.63,6338.41,6338.41,139900],["2016-04-05",6338.41,6479.26,6338.41,6338.41,50849],["2016-04-06",6338.41,6338.41,6157.31,6338.41,105078],["2016-04-07",6338.41,6418.9,6338.41,6418.9,139865],["2016-04-08",6418.9,6539.63,6378.65,6499.38,133534],["2016-04-11",6499.38,6640.24,6499.38,6579.87,143255],["2016-04-12",6579.87,6620.12,6439.02,6439.02,126800],["2016-04-13",6439.02,6539.63,6398.77,6439.02,65240],["2016-04-14",6439.02,6459.14,6157.31,6398.77,165417],["2016-04-15",6338.41,6439.02,6237.8,6237.8,646000],["2016-04-19",6278.04,6318.29,6157.31,6278.04,76240],["2016-04-20",6278.04,6338.41,6237.8,6318.29,110206],["2016-04-21",6278.04,6418.9,6278.04,6338.41,696700],["2016-04-22",6378.65,6640.24,6378.65,6599.99,479700],["2016-04-25",6599.99,6821.33,6439.02,6760.97,150900],["2016-04-26",6760.97,7042.68,6760.97,6801.21,131450],["2016-04-27",6841.46,7103.04,6801.21,6942.07,185700],["2016-04-28",6942.07,7183.53,6841.46,6841.46,180800],["2016-04-29",6841.46,6921.94,6539.63,6539.63,168800],["2016-05-04",6539.63,6740.85,6459.14,6539.63,176400],["2016-05-05",6559.75,6841.46,6559.75,6640.24,635400],["2016-05-06",6700.6,6801.21,6599.99,6740.85,1383419],["2016-05-09",6760.97,6962.19,6740.85,6801.21,159731],["2016-05-10",6760.97,6841.46,6680.48,6680.48,114400],["2016-05-11",6680.48,6801.21,6640.24,6740.85,142500],["2016-05-12",6740.85,6740.85,6439.02,6439.02,93400],["2016-05-13",6418.9,6599.99,6398.77,6418.9,145420],["2016-05-16",6439.02,6640.24,6439.02,6640.24,162900],["2016-05-17",6640.24,6982.31,6640.24,6841.46,171400],["2016-05-18",6841.46,7042.68,6760.97,6982.31,193500],["2016-05-19",6901.82,7042.68,6841.46,6982.31,74350],["2016-05-20",6982.31,7042.68,6801.21,6982.31,80700],["2016-05-23",6982.31,6982.31,6841.46,6841.46,56900],["2016-05-24",6841.46,6901.82,6740.85,6801.21,301000],["2016-05-25",6740.85,6901.82,6740.85,6841.46,173700],["2016-05-26",6841.46,7002.43,6841.46,6942.07,426500],["2016-05-27",6942.07,6942.07,6781.09,6881.7,104600],["2016-05-30",6881.7,6881.7,6801.21,6841.46,252200],["2016-05-31",6841.46,6841.46,6760.97,6841.46,89700],["2016-06-01",6841.46,6942.07,6740.85,6841.46,234809],["2016-06-02",6841.46,7042.68,6760.97,7042.68,130500],["2016-06-03",6942.07,7123.16,6841.46,6841.46,164800],["2016-06-06",6886.76,7090.65,6841.46,6932.07,81702],["2016-06-07",6932.07,7022.69,6909.42,6932.07,120900],["2016-06-08",6886.76,7022.69,6818.8,6932.07,111000],["2016-06-09",6932.07,6932.07,6796.15,6932.07,111600],["2016-06-10",6932.07,6932.07,6682.88,6864.11,91560],["2016-06-13",6864.11,6909.42,6750.84,6796.15,97900],["2016-06-14",6796.15,6886.76,6682.88,6750.84,97100],["2016-06-15",6750.84,6932.07,6750.84,6886.76,117700],["2016-06-16",6886.76,6886.76,6705.53,6796.15,108800],["2016-06-17",6705.53,6750.84,6705.53,6750.84,57800],["2016-06-20",6750.84,6796.15,6750.84,6773.49,103160],["2016-06-21",6773.49,6932.07,6773.49,6818.8,1392400],["2016-06-22",6750.84,6818.8,6705.53,6773.49,101000],["2016-06-23",6773.49,6773.49,6637.57,6637.57,104030],["2016-06-24",6637.57,6728.19,6478.99,6637.57,65800],["2016-06-27",6569.61,6909.42,6569.61,6796.15,124500],["2016-06-28",6682.88,6977.38,6569.61,6977.38,1831600],["2016-06-29",6977.38,7135.96,6841.46,7135.96,213100],["2016-06-30",7067.99,7339.84,7067.99,7339.84,137830],["2016-07-01",7249.23,7566.38,7249.23,7430.46,118200],["2016-07-04",7430.46,7498.42,7362.49,7362.49,102600],["2016-07-05",7294.53,7566.38,7294.53,7430.46,101600],["2016-07-06",7430.46,7566.38,7067.99,7475.76,130909],["2016-07-07",7430.46,7475.76,7317.19,7475.76,105600],["2016-07-08",7475.76,7475.76,7203.92,7362.49,98715],["2016-07-11",7362.49,7453.11,7249.23,7407.8,137775],["2016-07-12",7407.8,7430.46,7317.19,7430.46,103000],["2016-07-13",7430.46,7430.46,7317.19,7407.8,96727],["2016-07-14",7249.23,7453.11,7249.23,7430.46,99920],["2016-07-15",7430.46,7453.11,7317.19,7453.11,144010],["2016-07-18",7385.15,7407.8,7249.23,7385.15,69322],["2016-07-19",7430.46,7543.72,7385.15,7543.72,101382],["2016-07-20",7543.72,7543.72,7339.84,7475.76,93500],["2016-07-21",7475.76,7498.42,7362.49,7475.76,113030],["2016-07-22",7475.76,7475.76,7249.23,7294.53,103000],["2016-07-25",7317.19,7362.49,7203.92,7294.53,105719],["2016-07-26",7294.53,7294.53,7113.3,7203.92,103820],["2016-07-27",7203.92,7226.57,7135.96,7226.57,597951],["2016-07-28",7226.57,7226.57,7090.65,7090.65,121000],["2016-07-29",7090.65,7113.3,7022.69,7022.69,601240],["2016-08-01",7045.34,7113.3,6977.38,7022.69,102275],["2016-08-02",7000.03,7045.34,6932.07,6932.07,106880],["2016-08-03",6909.42,6954.73,6841.46,6864.11,101100],["2016-08-04",6841.46,6932.07,6796.15,6796.15,150955],["2016-08-05",6750.84,6977.38,6682.88,6977.38,127620],["2016-08-08",6909.42,7158.61,6818.8,7158.61,118400],["2016-08-09",7090.65,7249.23,7067.99,7249.23,83090],["2016-08-10",7226.57,7339.84,7158.61,7249.23,130870],["2016-08-11",7249.23,7294.53,7090.65,7113.3,126500],["2016-08-12",7113.3,7135.96,6954.73,7000.03,77675],["2016-08-15",6932.07,7000.03,6841.46,6977.38,97700],["2016-08-16",6954.73,7067.99,6954.73,7045.34,85300],["2016-08-17",7045.34,7090.65,7000.03,7090.65,88525],["2016-08-18",7090.65,7135.96,7000.03,7022.69,108240],["2016-08-19",7000.03,7022.69,6909.42,6932.07,85900],["2016-08-22",6909.42,6932.07,6841.46,6886.76,126000],["2016-08-23",6864.11,6932.07,6818.8,6909.42,133800],["2016-08-24",6932.07,7067.99,6886.76,7045.34,130920],["2016-08-25",7067.99,7135.96,7000.03,7045.34,112570],["2016-08-26",7045.34,7158.61,7000.03,7090.65,111905],["2016-08-29",7067.99,7158.61,7000.03,7090.65,186500],["2016-08-30",7067.99,7090.65,6977.38,7000.03,108030],["2016-08-31",6977.38,7000.03,6864.11,6932.07,129500],["2016-09-01",6909.42,7000.03,6864.11,6977.38,133300],["2016-09-05",6954.73,7113.3,6886.76,7090.65,146500],["2016-09-06",7067.99,7271.88,7022.69,7249.23,145440],["2016-09-07",7271.88,7294.53,7226.57,7249.23,92635],["2016-09-08",7249.23,7385.15,7226.57,7362.49,146145],["2016-09-09",7362.49,7475.76,7317.19,7407.8,152900],["2016-09-12",7407.8,7453.11,7317.19,7339.84,173900],["2016-09-13",7362.49,7407.8,7181.26,7249.23,143300],["2016-09-14",7226.57,7249.23,7090.65,7113.3,132000],["2016-09-15",7090.65,7113.3,7022.69,7067.99,181045],["2016-09-16",7067.99,7181.26,7022.69,7158.61,172800],["2016-09-19",7158.61,7430.46,7113.3,7430.46,905100],["2016-09-20",7453.11,7521.07,7430.46,7498.42,1042609],["2016-09-21",7498.42,7702.3,7475.76,7656.99,799400],["2016-09-22",7656.99,7747.61,7589.03,7611.69,207000],["2016-09-23",7589.03,7634.34,7475.76,7498.42,172800],["2016-09-26",7475.76,7679.65,7430.46,7656.99,223510],["2016-09-27",7702.3,7928.84,7656.99,7883.53,705796],["2016-09-28",7883.53,7996.8,7838.22,7974.15,203602],["2016-09-29",7996.8,8042.11,7906.19,7951.49,252486],["2016-09-30",7951.49,7951.49,7860.88,7883.53,179400],["2016-10-03",7860.88,7883.53,7770.26,7792.92,180470],["2016-10-04",7792.92,7883.53,7724.96,7815.57,194205],["2016-10-05",7838.22,7883.53,7792.92,7815.57,388500],["2016-10-06",7815.57,7838.22,7679.65,7702.3,204690],["2016-10-07",7702.3,7747.61,7566.38,7611.69,158750],["2016-10-10",7611.69,7656.99,7498.42,7521.07,208200],["2016-10-11",7521.07,7724.96,7498.42,7724.96,211200],["2016-10-12",7724.96,7906.19,7702.3,7906.19,177580],["2016-10-13",7906.19,7974.15,7860.88,7928.84,172200],["2016-10-14",7928.84,7951.49,7724.96,7770.26,225339],["2016-10-17",7770.26,7792.92,7611.69,7656.99,179300],["2016-10-18",7634.34,7702.3,7589.03,7656.99,121100],["2016-10-19",7634.34,7724.96,7634.34,7702.3,191600],["2016-10-20",7679.65,7838.22,7679.65,7747.61,191330],["2016-10-21",7724.96,7770.26,7634.34,7656.99,131100],["2016-10-24",7634.34,7679.65,7566.38,7566.38,156500],["2016-10-25",7566.38,7589.03,7498.42,7543.72,190494],["2016-10-26",7543.72,7656.99,7498.42,7656.99,155000],["2016-10-27",7656.99,7792.92,7656.99,7770.26,170460],["2016-10-28",7792.92,7883.53,7770.26,7838.22,199911],["2016-10-31",7838.22,7860.88,7724.96,7724.96,152567],["2016-11-01",7724.96,7770.26,7634.34,7656.99,144070],["2016-11-02",7634.34,7679.65,7566.38,7566.38,159100],["2016-11-03",7566.38,7634.34,7498.42,7634.34,171255],["2016-11-04",7634.34,7724.96,7611.69,7724.96,161919],["2016-11-07",7724.96,7792.92,7679.65,7770.26,161818],["2016-11-08",7747.61,7815.57,7679.65,7702.3,183720],["2016-11-09",7724.96,7724.96,7611.69,7634.34,123110],["2016-11-10",7634.34,7679.65,7566.38,7656.99,210318],["2016-11-11",7634.34,7679.65,7566.38,7656.99,233000],["2016-11-14",7634.34,7906.19,7611.69,7906.19,382530],["2016-11-15",7928.84,8042.11,7883.53,8019.46,322300],["2016-11-16",7974.15,8042.11,7860.88,7860.88,278841],["2016-11-17",7838.22,7996.8,7747.61,7996.8,400710],["2016-11-18",8019.46,8155.38,7974.15,8155.38,415400],["2016-11-21",8200.69,8200.69,8064.76,8132.72,326350],["2016-11-22",8110.07,8178.03,8064.76,8064.76,247940],["2016-11-23",8042.11,8087.42,7974.15,7996.8,270236],["2016-11-24",7974.15,8087.42,7951.49,8064.76,307100],["2016-11-25",8064.76,8110.07,8019.46,8087.42,223900],["2016-11-28",8087.42,8087.42,8019.46,8042.11,184100],["2016-11-29",8042.11,8087.42,8019.46,8087.42,171300],["2016-11-30",8087.42,8178.03,8064.76,8178.03,274200],["2016-12-01",8178.03,8268.65,8155.38,8268.65,205726],["2016-12-02",8245.99,8291.3,8155.38,8155.38,250700],["2016-12-05",8132.72,8155.38,7996.8,8019.46,525600],["2016-12-06",7996.8,8019.46,7951.49,7974.15,1088800],["2016-12-07",7974.15,8019.46,7974.15,8019.46,138800],["2016-12-08",7996.8,8064.76,7996.8,8042.11,845620],["2016-12-09",8042.11,8064.76,8019.46,8019.46,158900],["2016-12-12",7996.8,8019.46,7928.84,7951.49,184200],["2016-12-13",7951.49,7974.15,7815.57,7838.22,145400],["2016-12-14",7838.22,7860.88,7770.26,7792.92,268820],["2016-12-15",7792.92,8019.46,7770.26,8019.46,353920],["2016-12-16",8019.46,8132.72,7996.8,8110.07,256520],["2016-12-19",8110.07,8132.72,8042.11,8087.42,244438],["2016-12-20",8087.42,8110.07,7996.8,8042.11,240910],["2016-12-21",8019.46,8336.61,8019.46,8336.61,380030],["2016-12-22",8336.61,8381.92,8155.38,8155.38,324300],["2016-12-23",8132.72,8155.38,8019.46,8042.11,225918],["2016-12-26",8042.11,8064.76,7974.15,8042.11,200530],["2016-12-27",8064.76,8087.42,7996.8,8019.46,205400],["2016-12-28",8042.11,8087.42,7996.8,8064.76,198418],["2016-12-29",8042.11,8087.42,7951.49,7951.49,204400],["2016-12-30",7974.15,7996.8,7860.88,7860.88,152700],["2017-01-03",7860.88,7951.49,7860.88,7906.19,201168],["2017-01-04",7883.53,7951.49,7815.57,7815.57,155500],["2017-01-05",7815.57,7838.22,7724.96,7747.61,172200],["2017-01-06",7747.61,7883.53,7747.61,7883.53,342668],["2017-01-09",7883.53,8110.07,7838.22,8110.07,203500],["2017-01-10",8132.72,8155.38,8064.76,8110.07,208000],["2017-01-11",8132.72,8132.72,8019.46,8064.76,491500],["2017-01-12",8019.46,8087.42,8019.46,8042.11,227300],["2017-01-13",8042.11,8042.11,7951.49,7974.15,187500],["2017-01-16",7792.92,7996.8,7792.92,7860.88,172200],["2017-01-17",7860.88,7951.49,7838.22,7906.19,184668],["2017-01-18",7906.19,7951.49,7883.53,7928.84,153800],["2017-01-19",7928.84,7951.49,7860.88,7883.53,140800],["2017-01-20",7883.53,7974.15,7860.88,7906.19,154900],["2017-01-23",7906.19,8019.46,7906.19,7996.8,184111],["2017-01-24",7974.15,8064.76,7974.15,8019.46,197600],["2017-01-25",7996.8,8019.46,7860.88,7883.53,139800],["2017-02-02",7883.53,7906.19,7770.26,7770.26,143800],["2017-02-03",7770.26,7860.88,7747.61,7815.57,311500],["2017-02-06",7815.57,7951.49,7770.26,7928.84,300300],["2017-02-07",7928.84,8042.11,7906.19,7996.8,220350],["2017-02-08",7996.8,7996.8,7860.88,7974.15,220409],["2017-02-09",7974.15,7996.8,7860.88,7951.49,182100],["2017-02-10",7951.49,8132.72,7906.19,8110.07,211250],["2017-02-13",8087.42,8245.99,8042.11,8178.03,182609],["2017-02-14",8178.03,8223.34,8110.07,8200.69,149114],["2017-02-15",8200.69,8336.61,8155.38,8291.3,187149],["2017-02-16",8291.3,8427.22,8268.65,8381.92,173501],["2017-02-17",8381.92,8427.22,8336.61,8359.26,134800],["2017-02-20",8359.26,8449.88,8336.61,8404.57,157800],["2017-02-21",8404.57,8608.45,8313.96,8585.8,228336],["2017-02-22",8563.15,8699.07,8540.49,8653.76,166300],["2017-02-23",8608.45,8676.42,8336.61,8517.84,282700],["2017-02-24",8540.49,8767.03,8427.22,8744.38,713400],["2017-02-27",8721.72,8993.57,8653.76,8948.26,219930],["2017-02-28",8948.26,9220.11,8880.3,9061.53,293510],["2017-03-01",8948.26,9016.22,8608.45,8721.72,227101],["2017-03-02",8699.07,8767.03,8563.15,8631.11,179400],["2017-03-03",8608.45,8676.42,8427.22,8495.19,149800],["2017-03-06",8495.19,8608.45,8449.88,8563.15,196305],["2017-03-07",8563.15,8585.8,8359.26,8449.88,240600],["2017-03-08",8449.88,8857.65,8381.92,8812.34,378200],["2017-03-09",8789.69,9197.45,8608.45,9174.8,429105],["2017-03-10",9129.49,9967.68,8948.26,9197.45,851000],["2017-03-13",9061.53,9265.42,8767.03,9038.88,567600],["2017-03-14",8948.26,9423.99,8721.72,9401.34,543331],["2017-03-15",9288.07,9673.18,9061.53,9582.57,386201],["2017-03-16",9514.61,9877.07,9401.34,9741.15,508200],["2017-03-17",9605.22,9922.38,9356.03,9378.69,495720],["2017-03-20",9288.07,9423.99,9016.22,9016.22,350200],["2017-03-21",9038.88,9446.65,8744.38,9423.99,614601],["2017-03-22",9401.34,9559.92,9288.07,9446.65,321800],["2017-03-23",9423.99,9786.45,9378.69,9786.45,337810],["2017-03-24",9786.45,9809.11,9627.88,9763.8,246400],["2017-03-27",9763.8,9945.03,9718.49,9922.38,273800],["2017-03-28",9899.72,10035.65,9809.11,9854.42,281500],["2017-03-29",9854.42,10012.99,9763.8,9786.45,346700],["2017-03-30",9741.15,9831.76,9378.69,9378.69,280301],["2017-03-31",9378.69,9446.65,9061.53,9084.19,315040],["2017-04-03",9061.53,9084.19,8721.72,8948.26,425500],["2017-04-04",8948.26,9061.53,8767.03,9061.53,366900],["2017-04-05",9242.76,9288.07,8699.07,8812.34,463245],["2017-04-07",8902.95,8948.26,8608.45,8608.45,428100],["2017-04-10",8608.45,8653.76,8427.22,8427.22,538530],["2017-04-11",8456.9,9258.08,8308.53,9258.08,546820],["2017-04-12",9347.1,9406.44,8872.32,8902.0,576025],["2017-04-13",8872.32,8931.67,8664.61,8664.61,508751],["2017-04-14",8753.63,9228.4,8516.24,9080.04,588460],["2017-04-17",9080.04,9317.42,8872.32,9228.4,592900],["2017-04-18",9228.4,9436.12,9050.36,9287.75,554913],["2017-04-19",9228.4,9317.42,8902.0,9139.38,705640],["2017-04-20",9080.04,9258.08,8931.67,9109.71,412400],["2017-04-21",9109.71,9436.12,8991.02,9317.42,467613],["2017-04-24",9317.42,9436.12,9198.73,9228.4,361703],["2017-04-25",9228.4,9228.4,9020.69,9169.06,412407],["2017-04-26",9169.06,9198.73,8902.0,8902.0,529300],["2017-04-27",8902.0,9050.36,8812.98,8991.02,614900],["2017-04-28",8991.02,9020.69,8753.63,8872.32,581040],["2017-05-03",8872.32,8961.34,8605.26,8842.65,652400],["2017-05-04",8872.32,8902.0,8486.57,8545.92,515200],["2017-05-05",8545.92,8723.96,8397.55,8486.57,481500],["2017-05-08",8486.57,8931.67,8427.22,8783.3,609500],["2017-05-09",8783.3,8872.32,8575.59,8664.61,494650],["2017-05-10",8634.94,8842.65,8605.26,8753.63,498600],["2017-05-11",8753.63,8961.34,8723.96,8872.32,498700],["2017-05-12",8872.32,9020.69,8812.98,8902.0,451300],["2017-05-15",8902.0,8931.67,8753.63,8783.3,396800],["2017-05-16",8783.3,8842.65,8723.96,8753.63,356800],["2017-05-17",8783.3,8842.65,8694.28,8753.63,320700],["2017-05-18",8753.63,9317.42,8694.28,9258.08,613300],["2017-05-19",9258.08,9465.79,9258.08,9465.79,743200],["2017-05-22",9465.79,9970.24,9436.12,9762.52,753173],["2017-05-23",9792.2,10296.64,9495.46,10059.26,648300],["2017-05-24",9970.24,10059.26,9406.44,9495.46,530500],["2017-05-25",9465.79,9554.81,9080.04,9258.08,764815],["2017-05-26",9228.4,9376.77,9080.04,9287.75,733912],["2017-05-29",9258.08,9525.14,9139.38,9495.46,774063],["2017-05-30",9436.12,9525.14,9169.06,9198.73,777055],["2017-05-31",9198.73,9317.42,8753.63,8842.65,970403],["2017-06-01",8753.63,8872.32,8427.22,8545.92,963810],["2017-06-02",8545.92,8664.61,7922.78,8456.9,1417074],["2017-06-05",8308.53,8694.28,8160.16,8605.26,1572408],["2017-06-06",8723.96,8753.63,8130.49,8278.86,905351],["2017-06-07",8367.88,8486.57,7922.78,8160.16,1032977],["2017-06-08",8249.18,8249.18,7358.98,7358.98,1272173],["2017-06-09",7358.98,7715.06,6646.82,7418.33,1292689],["2017-06-12",7507.35,7715.06,7121.6,7329.31,1129152],["2017-06-13",7329.31,7418.33,7062.25,7210.62,1147550],["2017-06-14",7180.94,7299.64,6973.23,7002.9,1112410],["2017-06-15",7002.9,7062.25,6795.19,7002.9,960902],["2017-06-16",6973.23,7240.29,6973.23,7210.62,1201596],["2017-06-19",7210.62,7388.66,7032.58,7240.29,1191460],["2017-06-20",7358.98,7448.0,6973.23,7151.27,1101920],["2017-06-21",7151.27,7418.33,6854.54,6913.88,692510],["2017-06-22",6913.88,7151.27,6824.86,7151.27,754429],["2017-06-23",7151.27,7210.62,6913.88,7062.25,624120],["2017-06-26",7062.25,7210.62,6824.86,6943.56,1010668],["2017-06-27",7002.9,7002.9,6795.19,6884.21,770200],["2017-06-28",7002.9,7032.58,6824.86,6943.56,989004],["2017-06-29",6913.88,7002.9,6765.52,6854.54,988660],["2017-06-30",6824.86,7032.58,6765.52,6913.88,935743],["2017-07-03",6913.88,7002.9,6884.21,7002.9,852605],["2017-07-04",6973.23,7062.25,6884.21,6913.88,684219],["2017-07-05",6884.21,6973.23,6824.86,6884.21,440238],["2017-07-06",6884.21,6973.23,6824.86,6884.21,528200],["2017-07-07",6884.21,6973.23,6795.19,6884.21,683179],["2017-07-10",6884.21,6943.56,6646.82,6765.52,629652],["2017-07-11",6765.52,6854.54,6646.82,6765.52,682514],["2017-07-12",6765.52,6884.21,6528.13,6617.15,1126766],["2017-07-13",6676.5,6735.84,6261.07,6290.74,820698],["2017-07-14",6379.76,6735.84,5994.01,6646.82,1795499],["2017-07-17",6617.15,6706.17,6172.05,6261.07,994975],["2017-07-18",6350.09,6350.09,5934.66,6023.68,563300],["2017-07-19",6083.03,6112.7,5697.28,5756.63,893074],["2017-07-20",5786.3,5845.64,5637.93,5726.95,594780],["2017-07-21",5756.63,5786.3,5637.93,5667.61,568837],["2017-07-24",5697.28,5697.28,5459.89,5489.57,1065530],["2017-07-25",5548.91,5845.64,5400.55,5726.95,961511],["2017-07-26",5667.61,5815.97,5548.91,5608.26,700425],["2017-07-27",5608.26,6112.7,5430.22,6083.03,825445],["2017-07-28",6083.03,6468.78,5845.64,6231.4,980849],["2017-07-31",6201.72,6587.48,5964.34,6587.48,897350],["2017-08-01",6617.15,6646.82,6379.76,6557.8,793450],["2017-08-02",6617.15,6676.5,6379.76,6498.46,634400],["2017-08-03",6498.46,6528.13,6083.03,6083.03,875698],["2017-08-04",6083.03,6231.4,5786.3,5934.66,784600],["2017-08-07",5934.66,6112.7,5637.93,5786.3,1003755],["2017-08-08",5815.97,5815.97,5637.93,5786.3,765438],["2017-08-09",5815.97,5994.01,5667.61,5815.97,886460],["2017-08-10",5815.97,6112.7,5637.93,6053.36,1099158],["2017-08-11",6231.4,6231.4,5964.34,6023.68,598520],["2017-08-14",6201.72,6201.72,5994.01,6201.72,740915],["2017-08-15",6231.4,6409.44,6142.38,6379.76,737800],["2017-08-16",6379.76,6498.46,6350.09,6468.78,842613],["2017-08-17",6498.46,6587.48,6379.76,6409.44,879385],["2017-08-18",6409.44,6528.13,6201.72,6290.74,767593],["2017-08-21",6320.42,6379.76,6083.03,6201.72,800597],["2017-08-22",6201.72,6290.74,5934.66,6083.03,1098005],["2017-08-23",6112.7,6172.05,5875.32,5994.01,670451],["2017-08-24",5964.34,6083.03,5875.32,6023.68,833219],["2017-08-25",6023.68,6142.38,6023.68,6083.03,777060],["2017-08-28",5994.01,6142.38,5904.99,6112.7,1411120],["2017-08-29",6083.03,6172.05,5875.32,6142.38,1029809],["2017-08-30",6201.72,6231.4,5934.66,6083.03,939500],["2017-08-31",6083.03,6083.03,5904.99,5994.01,681623],["2017-09-01",5994.01,6023.68,5875.32,6023.68,841200],["2017-09-05",6023.68,6142.38,5875.32,6142.38,849700],["2017-09-06",6231.4,6231.4,5964.34,6083.03,1110320],["2017-09-07",6053.36,6083.03,5934.66,5994.01,992700],["2017-09-08",5994.01,6023.68,5904.99,6023.68,979500],["2017-09-11",5430.22,6142.38,5430.22,6083.03,1780969],["2017-09-12",6083.03,6112.7,6023.68,6053.36,449400],["2017-09-13",6083.03,6083.03,6023.68,6053.36,422540],["2017-09-14",6083.03,6142.38,6023.68,6053.36,1012130],["2017-09-15",6083.03,6083.03,6023.68,6053.36,354134],["2017-09-18",6083.03,6112.7,6053.36,6112.7,505970],["2017-09-19",6201.72,6201.72,5994.01,5994.01,412008],["2017-09-20",6053.36,6053.36,5934.66,5964.34,365070],["2017-09-21",5964.34,5994.01,5786.3,5845.64,646149],["2017-09-22",5875.32,5904.99,5697.28,5786.3,467474],["2017-09-25",5815.97,5875.32,5756.63,5875.32,450700],["2017-09-26",5904.99,5904.99,5815.97,5904.99,652510],["2017-09-27",5904.99,5904.99,5756.63,5815.97,299530],["2017-09-28",5815.97,5815.97,5519.24,5637.93,763290],["2017-09-29",5637.93,5637.93,5489.57,5578.59,405400],["2017-10-02",5578.59,5608.26,5489.57,5548.91,701216],["2017-10-03",5548.91,5578.59,5489.57,5519.24,291600],["2017-10-04",5548.91,5578.59,5489.57,5519.24,637700],["2017-10-05",5548.91,5726.95,5370.87,5726.95,663594],["2017-10-06",5756.63,5964.34,5697.28,5964.34,1473300],["2017-10-09",5994.01,6083.03,5875.32,5964.34,605129],["2017-10-10",5994.01,5994.01,5845.64,5904.99,734100],["2017-10-11",5904.99,6023.68,5845.64,5934.66,872400],["2017-10-12",5964.34,6023.68,5875.32,5964.34,793652],["2017-10-13",6023.68,6023.68,5934.66,5994.01,688600],["2017-10-16",6023.68,6112.7,5994.01,6053.36,925922],["2017-10-17",6023.68,6201.72,5994.01,6142.38,959563],["2017-10-18",6172.05,6201.72,6023.68,6023.68,853300],["2017-10-19",6023.68,6053.36,5934.66,5964.34,611067],["2017-10-20",5964.34,5994.01,5845.64,5934.66,711600],["2017-10-23",5934.66,5934.66,5786.3,5786.3,444125],["2017-10-24",5815.97,5815.97,5756.63,5815.97,284680],["2017-10-25",5815.97,5904.99,5756.63,5815.97,966142],["2017-10-26",5845.64,5845.64,5756.63,5815.97,435440],["2017-10-27",5815.97,5875.32,5726.95,5815.97,658800],["2017-10-30",5815.97,5875.32,5726.95,5786.3,409900],["2017-10-31",5786.3,5815.97,5697.28,5697.28,81305],["2017-11-01",5697.28,5726.95,5548.91,5578.59,220890],["2017-11-02",5578.59,5667.61,5489.57,5578.59,595635],["2017-11-03",5578.59,5608.26,5489.57,5578.59,426200],["2017-11-06",5578.59,5667.61,5548.91,5608.26,555039],["2017-11-07",5608.26,5667.61,5519.24,5637.93,528528],["2017-11-08",5637.93,5667.61,5519.24,5637.93,507000],["2017-11-09",5608.26,5667.61,5519.24,5637.93,484800],["2017-11-10",5608.26,5608.26,5519.24,5548.91,346150],["2017-11-13",5578.59,5637.93,5430.22,5430.22,468773],["2017-11-14",5459.89,5519.24,5400.55,5430.22,619229],["2017-11-15",5459.89,5489.57,5370.87,5400.55,511235],["2017-11-16",5370.87,5459.89,5370.87,5400.55,209400],["2017-11-17",5400.55,5430.22,5311.53,5370.87,213707],["2017-11-20",5370.87,5400.55,5281.85,5281.85,355700],["2017-11-21",5311.53,5341.2,5192.83,5311.53,460331],["2017-11-22",5281.85,5341.2,5192.83,5311.53,687850],["2017-11-23",5311.53,5311.53,5192.83,5281.85,353400],["2017-11-24",5281.85,5281.85,5192.83,5252.18,839709],["2017-11-27",5252.18,5489.57,5222.51,5489.57,906270],["2017-11-28",5489.57,5608.26,5430.22,5578.59,1193510],["2017-11-29",5578.59,5697.28,5578.59,5697.28,1045439],["2017-11-30",5697.28,5726.95,5548.91,5578.59,617230],["2017-12-01",5578.59,5608.26,5400.55,5578.59,843910],["2017-12-04",5578.59,5964.34,5459.89,5964.34,909905],["2017-12-05",5934.66,6083.03,5875.32,5964.34,612600],["2017-12-06",5934.66,6112.7,5845.64,5934.66,916042],["2017-12-07",5964.34,6023.68,5845.64,5875.32,422446],["2017-12-08",5934.66,6023.68,5756.63,5964.34,856700],["2017-12-11",5964.34,5964.34,5786.3,5934.66,510304],["2017-12-12",5934.66,5934.66,5756.63,5875.32,547091],["2017-12-13",5904.99,5904.99,5608.26,5608.26,711300],["2017-12-14",5608.26,5756.63,5489.57,5578.59,489300],["2017-12-15",5578.59,5637.93,5430.22,5548.91,794400],["2017-12-18",5548.91,5578.59,5400.55,5400.55,939700],["2017-12-19",5400.55,5459.89,5281.85,5400.55,566800],["2017-12-20",5400.55,5430.22,5281.85,5400.55,506620],["2017-12-21",5400.55,5400.55,5281.85,5341.2,381900],["2017-12-22",5341.2,5430.22,5281.85,5430.22,1053600],["2017-12-25",5430.22,5459.89,5311.53,5459.89,332700],["2017-12-26",5459.89,5489.57,5341.2,5459.89,447345],["2017-12-27",5430.22,5459.89,5252.18,5252.18,354950],["2017-12-28",5252.18,5341.2,5133.49,5222.51,400100],["2017-12-29",5222.51,5311.53,5133.49,5311.53,366715],["2018-01-02",5311.53,5370.87,5163.16,5222.51,334900],["2018-01-03",5281.85,5341.2,5163.16,5281.85,610125],["2018-01-04",5311.53,5341.2,5133.49,5252.18,457520],["2018-01-05",5252.18,5311.53,5133.49,5252.18,520159],["2018-01-08",5311.53,5311.53,5133.49,5222.51,314008],["2018-01-09",5252.18,5281.85,5133.49,5222.51,399525],["2018-01-10",5222.51,5252.18,5133.49,5222.51,344400],["2018-01-11",5222.51,5222.51,5103.81,5222.51,250975],["2018-01-12",5252.18,5281.85,5133.49,5222.51,347567],["2018-01-15",5281.85,5281.85,5133.49,5252.18,349614],["2018-01-16",5311.53,5341.2,5192.83,5252.18,433300],["2018-01-17",5281.85,5281.85,5163.16,5222.51,213700],["2018-01-18",5222.51,5252.18,5133.49,5222.51,260954],["2018-01-19",5222.51,5252.18,5163.16,5222.51,219100],["2018-01-22",5222.51,5281.85,5133.49,5222.51,330200],["2018-01-23",5192.83,5430.22,5163.16,5281.85,637046],["2018-01-24",5311.53,5370.87,5252.18,5311.53,314800],["2018-01-25",5370.87,5370.87,5222.51,5311.53,256300],["2018-01-26",5341.2,5341.2,5192.83,5311.53,272135],["2018-01-29",5341.2,5341.2,5192.83,5281.85,317700],["2018-01-30",5341.2,5370.87,5192.83,5311.53,227550],["2018-01-31",5311.53,5341.2,5222.51,5281.85,212300],["2018-02-01",5311.53,5311.53,5163.16,5252.18,482100],["2018-02-02",5311.53,5341.2,5163.16,5281.85,494225],["2018-02-05",5311.53,5311.53,5133.49,5222.51,157200],["2018-02-06",5222.51,5222.51,4985.12,5103.81,204200],["2018-02-07",5222.51,5222.51,5044.47,5163.16,562405],["2018-02-08",5222.51,5222.51,5074.14,5163.16,486400],["2018-02-09",5163.16,5163.16,5074.14,5103.81,79635],["2018-02-12",5133.49,5163.16,5044.47,5133.49,102700],["2018-02-13",5163.16,5252.18,5044.47,5133.49,151564],["2018-02-21",5163.16,5252.18,5133.49,5192.83,159900],["2018-02-22",5252.18,5252.18,5044.47,5133.49,168526],["2018-02-23",5192.83,5192.83,5044.47,5133.49,157792],["2018-02-26",5163.16,5163.16,5044.47,5133.49,158411],["2018-02-27",5133.49,5133.49,5044.47,5133.49,405610],["2018-02-28",5133.49,5133.49,5044.47,5074.14,167500],["2018-03-01",5133.49,5133.49,4985.12,5044.47,184410],["2018-03-02",5074.14,5074.14,4985.12,5044.47,274100],["2018-03-05",5074.14,5103.81,5014.79,5103.81,486000],["2018-03-06",5133.49,5281.85,5044.47,5252.18,565700],["2018-03-07",5281.85,5697.28,5281.85,5697.28,336526],["2018-03-08",5726.95,5726.95,5519.24,5519.24,237515],["2018-03-09",5519.24,5519.24,5400.55,5430.22,331873],["2018-03-12",5459.89,5667.61,5459.89,5578.59,513600],["2018-03-13",5608.26,5608.26,5489.57,5608.26,485590],["2018-03-14",5608.26,5934.66,5608.26,5904.99,397650],["2018-03-15",5904.99,6468.78,5904.99,6409.44,634074],["2018-03-16",6439.11,6943.56,6409.44,6528.13,604809],["2018-03-19",6557.8,6617.15,6409.44,6409.44,482100],["2018-03-20",6409.44,6409.44,6053.36,6083.03,726300],["2018-03-21",6112.7,6201.72,5845.64,5904.99,498133],["2018-03-22",6261.07,6261.07,5786.3,5815.97,541700],["2018-03-23",5845.64,5845.64,5341.2,5489.57,426161],["2018-03-26",5519.24,5548.91,5281.85,5311.53,352200],["2018-03-27",5341.2,5548.91,5281.85,5341.2,382300],["2018-03-28",5370.87,5637.93,5311.53,5311.53,500750],["2018-03-29",5341.2,5548.91,5311.53,5341.2,706200],["2018-03-30",5370.87,5519.24,5311.53,5430.22,383300],["2018-04-02",5459.89,5489.57,5311.53,5489.57,378900],["2018-04-03",5489.57,5489.57,5341.2,5400.55,236400],["2018-04-04",5400.55,5489.57,5370.87,5430.22,1638500],["2018-04-05",5459.89,5519.24,5370.87,5370.87,797074],["2018-04-06",5400.55,5430.22,5252.18,5311.53,666000],["2018-04-09",5341.2,5430.22,5281.85,5311.53,1171857],["2018-04-10",5341.2,5341.2,5192.83,5311.53,288900],["2018-04-11",5341.2,5341.2,5222.51,5281.85,334900],["2018-04-12",5281.85,5341.2,5222.51,5341.2,969700],["2018-04-13",5341.2,5370.87,5252.18,5281.85,161400],["2018-04-16",5311.53,5400.55,5222.51,5341.2,595700],["2018-04-17",5370.87,5519.24,5341.2,5519.24,367200],["2018-04-18",5519.24,5904.99,5489.57,5845.64,744800],["2018-04-19",5845.64,5994.01,5815.97,5964.34,228900],["2018-04-20",5964.34,5964.34,5548.91,5637.93,1045900],["2018-04-23",5637.93,5637.93,5489.57,5578.59,350900],["2018-04-24",5578.59,5578.59,5459.89,5578.59,1115400],["2018-04-26",5578.59,5637.93,5489.57,5578.59,300500],["2018-04-27",5578.59,5726.95,5459.89,5578.59,344000],["2018-05-02",5578.59,5637.93,5489.57,5519.24,205300],["2018-05-03",5519.24,5548.91,5459.89,5519.24,503700],["2018-05-04",5519.24,5578.59,5489.57,5548.91,247400],["2018-05-07",5548.91,5786.3,5519.24,5756.63,298500],["2018-05-08",5786.3,5786.3,5667.61,5667.61,326600],["2018-05-09",5697.28,5697.28,5608.26,5667.61,297100],["2018-05-10",5667.61,5667.61,5459.89,5548.91,343500],["2018-05-11",5548.91,5697.28,5370.87,5697.28,333300],["2018-05-14",5697.28,5726.95,5578.59,5578.59,293600],["2018-05-15",5578.59,5697.28,5489.57,5697.28,254400],["2018-05-16",5667.61,5697.28,5430.22,5489.57,1533810],["2018-05-17",5519.24,5608.26,5459.89,5519.24,248900],["2018-05-18",5519.24,5578.59,5459.89,5519.24,264000],["2018-05-21",5519.24,5578.59,5489.57,5489.57,270400],["2018-05-22",5519.24,5548.91,5341.2,5548.91,241500],["2018-05-23",5548.91,5608.26,5459.89,5608.26,242200],["2018-05-24",5578.59,5578.59,5459.89,5578.59,203600],["2018-05-25",5578.59,5608.26,5489.57,5578.59,232200],["2018-05-28",5578.59,5608.26,5519.24,5548.91,207800],["2018-05-29",5548.91,5608.26,5519.24,5548.91,234100],["2018-05-30",5548.91,5578.59,5519.24,5548.91,217000],["2018-05-31",5548.91,5608.26,5519.24,5519.24,184100],["2018-06-01",5548.91,5578.59,5459.89,5489.57,156300],["2018-06-04",5519.24,5519.24,5459.89,5519.24,915910],["2018-06-05",5519.24,5786.3,5519.24,5697.28,326600],["2018-06-06",5697.28,5726.95,5578.59,5637.93,237800],["2018-06-07",5637.93,5637.93,5548.91,5608.26,203800],["2018-06-08",5608.26,5608.26,5489.57,5578.59,231700],["2018-06-11",5578.59,5637.93,5459.89,5578.59,219900],["2018-06-12",5578.59,5578.59,5459.89,5459.89,226500],["2018-06-13",5489.57,5548.91,5459.89,5489.57,213100],["2018-06-14",5519.24,5578.59,5459.89,5489.57,209900],["2018-06-15",5519.24,5608.26,5489.57,5489.57,225000],["2018-06-18",5519.24,5548.91,5489.57,5519.24,210700],["2018-06-19",5548.91,5548.91,5370.87,5519.24,229900],["2018-06-20",5519.24,5548.91,5459.89,5519.24,207100],["2018-06-21",5548.91,5548.91,5430.22,5489.57,206600],["2018-06-22",5489.57,5548.91,5430.22,5548.91,224300],["2018-06-25",5252.18,5608.26,5252.18,5548.91,205400],["2018-06-26",5548.91,5548.91,5459.89,5519.24,201100],["2018-06-27",5519.24,5578.59,5459.89,5519.24,219100],["2018-06-28",5519.24,5578.59,5489.57,5519.24,335600],["2018-06-29",5519.24,5548.91,5370.87,5459.89,210900],["2018-07-02",5459.89,5519.24,5370.87,5370.87,200200],["2018-07-03",5430.22,5430.22,5311.53,5311.53,159845],["2018-07-04",5370.87,5400.55,5311.53,5341.2,340400],["2018-07-05",5370.87,5400.55,5281.85,5281.85,234100],["2018-07-06",5341.2,5400.55,5281.85,5341.2,195900],["2018-07-09",5370.87,5489.57,5341.2,5459.89,177900],["2018-07-10",5459.89,5578.59,5400.55,5489.57,210100],["2018-07-11",5489.57,5519.24,5400.55,5489.57,166300],["2018-07-12",5489.57,5548.91,5430.22,5489.57,208600],["2018-07-13",5489.57,5608.26,5430.22,5548.91,210200],["2018-07-16",5548.91,5697.28,5519.24,5637.93,243700],["2018-07-17",5637.93,5904.99,5608.26,5845.64,356100],["2018-07-18",5815.97,6083.03,5815.97,5904.99,324300],["2018-07-19",5875.32,5875.32,5697.28,5697.28,252100],["2018-07-20",5697.28,5697.28,5578.59,5667.61,225600],["2018-07-23",5637.93,5697.28,5519.24,5697.28,571100],["2018-07-24",5667.61,5667.61,5459.89,5459.89,265800],["2018-07-25",5489.57,5489.57,5400.55,5489.57,234100],["2018-07-26",5489.57,5637.93,5430.22,5519.24,203900],["2018-07-27",5519.24,5667.61,5489.57,5637.93,334300],["2018-07-30",5637.93,5726.95,5578.59,5726.95,282600],["2018-07-31",5697.28,5756.63,5578.59,5726.95,216500],["2018-08-01",5667.61,5756.63,5548.91,5608.26,232300],["2018-08-02",5637.93,5637.93,5519.24,5637.93,274700],["2018-08-03",5637.93,5697.28,5608.26,5667.61,207900],["2018-08-06",5667.61,5726.95,5608.26,5667.61,266200],["2018-08-07",5667.61,5667.61,5578.59,5637.93,210100],["2018-08-08",5637.93,5667.61,5578.59,5667.61,251500],["2018-08-09",5667.61,5697.28,5548.91,5667.61,244200],["2018-08-10",5637.93,5667.61,5548.91,5667.61,235800],["2018-08-13",5637.93,5667.61,5578.59,5667.61,242800],["2018-08-14",5637.93,5667.61,5578.59,5637.93,305800],["2018-08-15",5637.93,5637.93,5548.91,5608.26,230900],["2018-08-16",5608.26,5637.93,5489.57,5608.26,233600],["2018-08-17",5637.93,5637.93,5548.91,5637.93,249100],["2018-08-20",5608.26,5667.61,5578.59,5608.26,221200],["2018-08-21",5608.26,5637.93,5548.91,5608.26,256800],["2018-08-22",5637.93,5637.93,5548.91,5608.26,208000],["2018-08-23",5608.26,5667.61,5548.91,5637.93,243300],["2018-08-24",5637.93,5786.3,5548.91,5667.61,326100],["2018-08-27",5667.61,5756.63,5667.61,5697.28,260600],["2018-08-28",5697.28,5756.63,5667.61,5667.61,219500],["2018-08-29",5667.61,5697.28,5608.26,5667.61,214700],["2018-08-30",5667.61,5875.32,5667.61,5875.32,389500],["2018-08-31",5845.64,5934.66,5697.28,5786.3,284100],["2018-09-04",5786.3,5875.32,5608.26,5608.26,263100],["2018-09-05",5637.93,5697.28,5489.57,5519.24,292000],["2018-09-06",5548.91,5608.26,5489.57,5489.57,253400],["2018-09-07",5489.57,5519.24,5430.22,5489.57,239400],["2018-09-10",5489.57,5489.57,5430.22,5459.89,216200],["2018-09-11",5459.89,5578.59,5459.89,5489.57,215400],["2018-09-12",5489.57,5519.24,5459.89,5519.24,306400],["2018-09-13",5519.24,5578.59,5430.22,5489.57,233800],["2018-09-14",5489.57,5519.24,5430.22,5489.57,1119300],["2018-09-17",5489.57,5489.57,5459.89,5459.89,201700],["2018-09-18",5489.57,5489.57,5370.87,5459.89,1398500],["2018-09-19",5489.57,5519.24,5400.55,5459.89,219900],["2018-09-20",5459.89,5459.89,5400.55,5430.22,232800],["2018-09-21",5459.89,5489.57,5400.55,5430.22,230300],["2018-09-24",5459.89,5459.89,5400.55,5430.22,242600],["2018-09-25",5430.22,5489.57,5400.55,5400.55,221200],["2018-09-26",5430.22,5489.57,5370.87,5400.55,235200],["2018-09-27",5430.22,5637.93,5430.22,5548.91,230200],["2018-09-28",5548.91,5578.59,5459.89,5459.89,246100],["2018-10-01",5459.89,5519.24,5400.55,5459.89,1553800],["2018-10-02",5459.89,5489.57,5400.55,5430.22,245800],["2018-10-03",5430.22,5459.89,5400.55,5430.22,1464800],["2018-10-04",5430.22,5489.57,5400.55,5430.22,232500],["2018-10-05",5430.22,5489.57,5400.55,5430.22,430800],["2018-10-08",5430.22,5430.22,5370.87,5400.55,215700],["2018-10-09",5430.22,5430.22,5370.87,5400.55,542400],["2018-10-10",5400.55,5400.55,5341.2,5400.55,832705],["2018-10-11",5400.55,5400.55,5341.2,5400.55,207800],["2018-10-12",5370.87,5430.22,5341.2,5430.22,2968362],["2018-10-15",5430.22,5430.22,5370.87,5400.55,353100],["2018-10-16",5400.55,5459.89,5311.53,5459.89,1468878],["2018-10-17",5459.89,5519.24,5430.22,5459.89,354600],["2018-10-18",5459.89,5459.89,5400.55,5459.89,121200],["2018-10-19",5459.89,5459.89,5370.87,5459.89,187200],["2018-10-22",5459.89,5489.57,5400.55,5430.22,208900],["2018-10-23",5430.22,5459.89,5341.2,5430.22,207800],["2018-10-24",5430.22,5519.24,5341.2,5400.55,214800],["2018-10-25",5400.55,5430.22,5341.2,5430.22,219500],["2018-10-26",5430.22,5489.57,5370.87,5400.55,211800],["2018-10-29",5400.55,5519.24,5370.87,5400.55,217800],["2018-10-30",5430.22,5489.57,5400.55,5400.55,205800],["2018-10-31",5430.22,5519.24,5430.22,5489.57,201500],["2018-11-01",5459.89,5489.57,5400.55,5459.89,182500],["2018-11-02",5459.89,5519.24,5459.89,5459.89,212500],["2018-11-05",5459.89,5489.57,5430.22,5489.57,183600],["2018-11-06",5489.57,5519.24,5459.89,5459.89,205600],["2018-11-07",5459.89,5489.57,5430.22,5459.89,198600],["2018-11-08",5459.89,5637.93,5459.89,5519.24,225600],["2018-11-09",5489.57,5489.57,5430.22,5459.89,237500],["2018-11-12",5459.89,5489.57,5400.55,5459.89,181200],["2018-11-13",5459.89,5519.24,5370.87,5459.89,195200],["2018-11-14",5459.89,5459.89,5341.2,5370.87,217600],["2018-11-15",5370.87,5430.22,5341.2,5341.2,139700],["2018-11-16",5341.2,5459.89,5341.2,5370.87,266900],["2018-11-19",5400.55,5430.22,5341.2,5400.55,252100],["2018-11-20",5400.55,5430.22,5341.2,5430.22,282100],["2018-11-21",5400.55,5430.22,5341.2,5430.22,314100],["2018-11-22",5430.22,5489.57,5400.55,5459.89,381600],["2018-11-23",5459.89,5519.24,5400.55,5459.89,351600],["2018-11-26",5459.89,5548.91,5430.22,5548.91,482600],["2018-11-27",5548.91,5637.93,5548.91,5637.93,258600],["2018-11-28",5637.93,6142.38,5578.59,5994.01,320700],["2018-11-29",5875.32,5964.34,5845.64,5934.66,258900],["2018-11-30",5875.32,6023.68,5845.64,5875.32,272900],["2018-12-03",5875.32,6083.03,5786.3,5964.34,341200],["2018-12-04",5964.34,6053.36,5904.99,6023.68,285400],["2018-12-05",5875.32,6379.76,5756.63,6379.76,389000],["2018-12-06",6379.76,6765.52,6261.07,6765.52,303907],["2018-12-07",6765.52,7002.9,6646.82,6973.23,370000],["2018-12-10",6913.88,7180.94,6824.86,7121.6,440600],["2018-12-11",7121.6,7121.6,6765.52,6854.54,441000],["2018-12-12",6854.54,6943.56,6379.76,6676.5,353300],["2018-12-13",6617.15,6854.54,6528.13,6528.13,355400],["2018-12-14",6557.8,6646.82,6379.76,6409.44,251800],["2018-12-17",6409.44,6439.11,6142.38,6231.4,177700],["2018-12-18",6231.4,6350.09,6142.38,6350.09,508800],["2018-12-19",6350.09,6468.78,6290.74,6439.11,476000],["2018-12-20",6439.11,6765.52,6379.76,6765.52,507100],["2018-12-21",6765.52,7062.25,6735.84,7062.25,364100],["2018-12-24",7062.25,7121.6,7002.9,7062.25,343800],["2018-12-25",7062.25,7091.92,6735.84,7062.25,376100],["2018-12-26",7062.25,7121.6,6973.23,7121.6,480100],["2018-12-27",7121.6,7477.68,7121.6,7151.27,633600],["2018-12-28",7151.27,7388.66,7151.27,7299.64,389900],["2019-01-02",7299.64,7358.98,6824.86,7002.9,256300],["2019-01-03",7032.58,7032.58,6824.86,6943.56,228300],["2019-01-04",6943.56,6943.56,6824.86,6913.88,208200],["2019-01-07",6765.52,7032.58,6765.52,6913.88,403100],["2019-01-08",6913.88,6973.23,6854.54,6943.56,275700],["2019-01-09",6943.56,6973.23,6913.88,6973.23,382800],["2019-01-10",6973.23,7121.6,6913.88,7121.6,727900],["2019-01-11",7121.6,7121.6,7032.58,7091.92,224400],["2019-01-14",7091.92,7091.92,6943.56,7062.25,206500],["2019-01-15",7062.25,7062.25,6884.21,7062.25,642700],["2019-01-16",7062.25,7062.25,6943.56,7062.25,207400],["2019-01-17",7062.25,7121.6,6973.23,7121.6,218100],["2019-01-18",7121.6,7121.6,6884.21,6884.21,210100],["2019-01-21",6913.88,6943.56,6617.15,6676.5,309200],["2019-01-22",6676.5,6676.5,6498.46,6617.15,276300],["2019-01-23",6587.48,6913.88,6587.48,6913.88,254000],["2019-01-24",6913.88,6943.56,6854.54,6884.21,225400],["2019-01-25",6884.21,6973.23,6795.19,6824.86,186600],["2019-01-28",6824.86,6824.86,6587.48,6735.84,733010],["2019-01-29",6735.84,6765.52,6587.48,6676.5,159200],["2019-01-30",6676.5,6735.84,6646.82,6676.5,175300],["2019-01-31",6676.5,6676.5,6557.8,6676.5,155400],["2019-02-01",6646.82,6735.84,6617.15,6735.84,131900],["2019-02-11",6735.84,6795.19,6706.17,6765.52,151400],["2019-02-12",6765.52,6824.86,6676.5,6824.86,229300],["2019-02-13",6795.19,6824.86,6735.84,6795.19,146300],["2019-02-14",6795.19,6824.86,6676.5,6824.86,150400],["2019-02-15",6795.19,6824.86,6706.17,6735.84,205100],["2019-02-18",6735.84,6854.54,6646.82,6854.54,459800],["2019-02-19",6854.54,6884.21,6735.84,6795.19,167100],["2019-02-20",6765.52,6824.86,6676.5,6765.52,185100],["2019-02-21",6735.84,6765.52,6646.82,6676.5,185800],["2019-02-22",6676.5,6706.17,6528.13,6676.5,216400],["2019-02-25",6676.5,6706.17,6528.13,6557.8,145100],["2019-02-26",6557.8,6587.48,6528.13,6587.48,168700],["2019-02-27",6587.48,6646.82,6528.13,6646.82,140500],["2019-02-28",6646.82,6676.5,6617.15,6646.82,127100],["2019-03-01",6646.82,6676.5,6617.15,6646.82,120900],["2019-03-04",6646.82,6646.82,6528.13,6587.48,120300],["2019-03-05",6587.48,6646.82,6528.13,6557.8,152300],["2019-03-06",6557.8,6646.82,6557.8,6646.82,128700],["2019-03-07",6646.82,6676.5,6557.8,6646.82,1780325],["2019-03-08",6646.82,6676.5,6557.8,6646.82,209300],["2019-03-11",6646.82,6676.5,6587.48,6617.15,167900],["2019-03-12",6617.15,6646.82,6528.13,6646.82,307700],["2019-03-13",6646.82,6676.5,6617.15,6646.82,216800],["2019-03-14",6646.82,6676.5,6587.48,6676.5,203600],["2019-03-15",6676.5,6943.56,6676.5,6913.88,227900],["2019-03-18",6884.21,7062.25,6884.21,6913.88,325800],["2019-03-19",6854.54,6943.56,6795.19,6824.86,266800],["2019-03-20",6795.19,6824.86,6646.82,6824.86,2265900],["2019-03-21",6795.19,6884.21,6587.48,6587.48,334837],["2019-03-22",6587.48,6646.82,6528.13,6587.48,280100],["2019-03-25",6587.48,6587.48,6528.13,6587.48,261400],["2019-03-26",6587.48,6676.5,6528.13,6646.82,266000],["2019-03-27",6646.82,6735.84,6646.82,6676.5,864300],["2019-03-28",6676.5,6765.52,6617.15,6676.5,700400],["2019-03-29",6676.5,6765.52,6676.5,6676.5,1588325],["2019-04-01",6676.5,6706.17,6617.15,6676.5,206200],["2019-04-02",6676.5,6765.52,6646.82,6676.5,370500],["2019-04-03",6676.5,6676.5,6587.48,6646.82,174200],["2019-04-04",6646.82,6795.19,6617.15,6706.17,182800],["2019-04-05",6706.17,6884.21,6706.17,6884.21,271300],["2019-04-08",6854.54,6884.21,6765.52,6765.52,627300],["2019-04-09",6765.52,6973.23,6765.52,6824.86,297200],["2019-04-10",6795.19,6795.19,6646.82,6735.84,527100],["2019-04-11",6735.84,6795.19,6706.17,6735.84,204300],["2019-04-12",6735.84,6795.19,6676.5,6706.17,650500],["2019-04-16",6676.5,6706.17,6587.48,6676.5,203600],["2019-04-17",6676.5,6735.84,6557.8,6587.48,1239900],["2019-04-18",6587.48,6617.15,6528.13,6528.13,1539200],["2019-04-19",6557.8,6617.15,6528.13,6587.48,191900],["2019-04-22",6587.48,6646.82,6528.13,6617.15,284300],["2019-04-23",6617.15,6646.82,6557.8,6617.15,320400],["2019-04-24",6617.15,6824.86,6587.48,6765.52,263300],["2019-04-25",6765.52,6884.21,6765.52,6854.54,256300],["2019-04-26",6824.86,7121.6,6795.19,7062.25,359100],["2019-05-02",7062.25,7121.6,6824.86,6824.86,628800],["2019-05-03",6824.86,6943.56,6824.86,6884.21,333200],["2019-05-06",6884.21,6913.88,6824.86,6854.54,300200],["2019-05-07",6854.54,6913.88,6824.86,6854.54,243400],["2019-05-08",6854.54,6913.88,6824.86,6854.54,262500],["2019-05-09",6854.54,6884.21,6824.86,6854.54,248400],["2019-05-10",6854.54,7032.58,6824.86,7002.9,254300],["2019-05-13",7002.9,7062.25,6884.21,7032.58,387900],["2019-05-14",7002.9,7032.58,6913.88,6973.23,351200],["2019-05-15",6973.23,7002.9,6854.54,6854.54,277100],["2019-05-16",6854.54,6973.23,6795.19,6913.88,292300],["2019-05-17",6913.88,6973.23,6824.86,6913.88,263600],["2019-05-20",6231.4,6973.23,6231.4,6913.88,305700],["2019-05-21",6913.88,6943.56,6795.19,6854.54,269700],["2019-05-22",6854.54,7032.58,6824.86,6943.56,323100],["2019-05-23",6943.56,6943.56,6854.54,6943.56,290200],["2019-05-24",6913.88,6943.56,6824.86,6884.21,253400],["2019-05-27",6884.21,6973.23,6824.86,6824.86,282000],["2019-05-28",6854.54,6943.56,6795.19,6884.21,275400],["2019-05-29",6884.21,6913.88,6795.19,6884.21,417400],["2019-05-30",6854.54,6973.23,6824.86,6884.21,291500],["2019-05-31",6854.54,6913.88,6824.86,6854.54,565900],["2019-06-03",6854.54,6913.88,6765.52,6854.54,293400],["2019-06-04",6854.54,6973.23,6854.54,6913.88,309100],["2019-06-05",6913.88,7032.58,6913.88,6913.88,275600],["2019-06-06",6913.88,6913.88,6824.86,6854.54,258900],["2019-06-07",6854.54,6973.23,6824.86,6884.21,248100],["2019-06-10",6884.21,6973.23,6854.54,6943.56,295400],["2019-06-11",6913.88,6943.56,6884.21,6943.56,275830],["2019-06-12",6884.21,6943.56,6884.21,6943.56,242400],["2019-06-13",6943.56,6973.23,6854.54,6913.88,233800],["2019-06-14",6884.21,6913.88,6824.86,6913.88,259400],["2019-06-17",6884.21,6973.23,6884.21,6913.88,248700],["2019-06-18",6884.21,6913.88,6824.86,6913.88,1517137],["2019-06-19",6913.88,7180.94,6913.88,7032.58,1070625],["2019-06-20",7002.9,7062.25,6973.23,7032.58,275700],["2019-06-21",7002.9,7032.58,6943.56,7002.9,264500],["2019-06-24",7002.9,7032.58,6943.56,7032.58,181600],["2019-06-25",7062.25,7151.27,6884.21,7002.9,316300],["2019-06-26",7002.9,7002.9,6913.88,6943.56,282700],["2019-06-27",6913.88,6943.56,6884.21,6913.88,727300],["2019-06-28",6913.88,6943.56,6854.54,6943.56,239100],["2019-07-01",6913.88,7002.9,6884.21,6973.23,390900],["2019-07-02",6943.56,6973.23,6884.21,6973.23,221600],["2019-07-03",6943.56,6973.23,6884.21,6943.56,972400],["2019-07-04",6943.56,6973.23,6884.21,6913.88,249500],["2019-07-05",6913.88,6943.56,6854.54,6884.21,215800],["2019-07-08",6884.21,6943.56,6824.86,6913.88,255900],["2019-07-09",6884.21,6913.88,6824.86,6913.88,491700],["2019-07-10",6884.21,6913.88,6824.86,6854.54,272700],["2019-07-11",6854.54,6913.88,6824.86,6854.54,254200],["2019-07-12",6854.54,6884.21,6824.86,6884.21,264700],["2019-07-15",6854.54,6913.88,6824.86,6824.86,230300],["2019-07-16",6854.54,6854.54,6765.52,6824.86,230800],["2019-07-17",6824.86,6824.86,6795.19,6824.86,215600],["2019-07-18",6824.86,6824.86,6765.52,6824.86,228100],["2019-07-19",6824.86,6854.54,6765.52,6854.54,213200],["2019-07-22",6824.86,6854.54,6735.84,6765.52,203300],["2019-07-23",6765.52,6765.52,6646.82,6706.17,189100],["2019-07-24",6706.17,6765.52,6646.82,6706.17,174900],["2019-07-25",6706.17,6765.52,6706.17,6735.84,169100],["2019-07-26",6735.84,6765.52,6706.17,6765.52,176800],["2019-07-29",6765.52,6795.19,6735.84,6795.19,163400],["2019-07-30",6765.52,6795.19,6735.84,6735.84,163200],["2019-07-31",6735.84,6735.84,6676.5,6735.84,242200],["2019-08-01",6735.84,6765.52,6706.17,6735.84,148400],["2019-08-02",6735.84,6765.52,6706.17,6765.52,182500],["2019-08-05",6765.52,6765.52,6706.17,6735.84,161100],["2019-08-06",6735.84,6735.84,6706.17,6735.84,166300],["2019-08-07",6706.17,6765.52,6676.5,6735.84,153200],["2019-08-08",6735.84,6735.84,6676.5,6735.84,165200],["2019-08-09",6735.84,6765.52,6706.17,6765.52,148800],["2019-08-12",6765.52,6795.19,6706.17,6765.52,170200],["2019-08-13",6735.84,6735.84,6706.17,6735.84,160500],["2019-08-14",6735.84,6765.52,6676.5,6735.84,178500],["2019-08-15",6735.84,6735.84,6676.5,6735.84,154200],["2019-08-16",6735.84,6765.52,6706.17,6765.52,156100],["2019-08-19",6735.84,6795.19,6706.17,6765.52,174200],["2019-08-20",6735.84,6824.86,6735.84,6795.19,158700],["2019-08-21",6765.52,6795.19,6765.52,6795.19,166000],["2019-08-22",6765.52,6824.86,6735.84,6795.19,200400],["2019-08-23",6765.52,6824.86,6735.84,6765.52,145200],["2019-08-26",6735.84,6735.84,6676.5,6735.84,801400],["2019-08-27",6735.84,6765.52,6706.17,6735.84,504200],["2019-08-28",6735.84,6735.84,6706.17,6735.84,125200],["2019-08-29",6735.84,6765.52,6706.17,6735.84,165100],["2019-08-30",6735.84,6765.52,6706.17,6735.84,151300],["2019-09-03",6735.84,6735.84,6706.17,6735.84,153100],["2019-09-04",6735.84,6735.84,6676.5,6735.84,265700],["2019-09-05",6735.84,6735.84,6706.17,6735.84,119100],["2019-09-06",6735.84,6765.52,6676.5,6676.5,175700],["2019-09-09",6676.5,6735.84,6676.5,6706.17,459200],["2019-09-10",6706.17,6735.84,6646.82,6706.17,148700],["2019-09-11",6706.17,6706.17,6676.5,6706.17,117400],["2019-09-12",6706.17,6735.84,6676.5,6735.84,121900],["2019-09-13",6706.17,6735.84,6676.5,6706.17,125700],["2019-09-16",6706.17,6735.84,6706.17,6706.17,1162425],["2019-09-17",6706.17,6735.84,6676.5,6735.84,745400],["2019-09-18",6706.17,6795.19,6706.17,6765.52,229700],["2019-09-19",6735.84,6884.21,6735.84,6884.21,243700],["2019-09-20",6854.54,6943.56,6854.54,6943.56,224100],["2019-09-23",6913.88,6973.23,6913.88,6943.56,718300],["2019-09-24",6913.88,6913.88,6884.21,6884.21,204200],["2019-09-25",6854.54,6913.88,6854.54,6913.88,232500],["2019-09-26",6884.21,6943.56,6824.86,6884.21,252900],["2019-09-27",6854.54,6884.21,6854.54,6884.21,381700],["2019-09-30",6854.54,6913.88,6854.54,6884.21,1056200],["2019-10-01",6854.54,6913.88,6824.86,6913.88,682200],["2019-10-02",6884.21,6913.88,6854.54,6884.21,265900],["2019-10-03",6854.54,6884.21,6854.54,6884.21,517000],["2019-10-04",6854.54,7002.9,6854.54,6943.56,217500],["2019-10-07",6913.88,7032.58,6913.88,6973.23,1459200],["2019-10-08",6943.56,7032.58,6913.88,6973.23,789100],["2019-10-09",6943.56,7032.58,6943.56,7002.9,613100],["2019-10-10",6973.23,7062.25,6854.54,7062.25,321700],["2019-10-11",7002.9,7091.92,7002.9,7091.92,316200],["2019-10-14",7091.92,7418.33,7091.92,7269.96,411300],["2019-10-15",7269.96,7299.64,7180.94,7269.96,728100],["2019-10-16",7269.96,7388.66,7269.96,7299.64,753900],["2019-10-17",7269.96,7358.98,7240.29,7299.64,300700],["2019-10-18",7269.96,7358.98,7240.29,7269.96,961100],["2019-10-21",7240.29,7299.64,7180.94,7210.62,289100],["2019-10-22",7180.94,7210.62,7091.92,7180.94,317600],["2019-10-23",7151.27,7151.27,7062.25,7091.92,295700],["2019-10-24",7062.25,7240.29,7002.9,7151.27,271600],["2019-10-25",7121.6,7210.62,7091.92,7151.27,275100],["2019-10-28",7121.6,7240.29,7121.6,7151.27,255900],["2019-10-29",7151.27,7240.29,7151.27,7151.27,259000],["2019-10-30",7151.27,7210.62,7121.6,7180.94,289600],["2019-10-31",7151.27,7269.96,7151.27,7210.62,254300],["2019-11-01",7151.27,7299.64,7151.27,7240.29,1520700],["2019-11-04",7269.96,7299.64,7180.94,7269.96,881900],["2019-11-05",7210.62,7269.96,7032.58,7151.27,365600],["2019-11-06",7121.6,7180.94,7062.25,7180.94,397200],["2019-11-07",7151.27,7566.7,7091.92,7566.7,409000],["2019-11-08",7658.42,8117.0,7658.42,8117.0,426500],["2019-11-11",8071.14,8392.16,8071.14,8392.16,390700],["2019-11-12",8346.3,8392.16,8117.0,8346.3,347200],["2019-11-13",8254.58,8300.44,7841.85,8071.14,367500],["2019-11-14",7979.43,8025.29,7841.85,7979.43,209500],["2019-11-15",7887.71,8117.0,7887.71,8071.14,315400],["2019-11-18",7979.43,8071.14,7979.43,8071.14,263600],["2019-11-19",8025.29,8071.14,7979.43,8071.14,243800],["2019-11-20",8025.29,8117.0,7887.71,7887.71,341900],["2019-11-21",7887.71,8071.14,7887.71,8071.14,243600],["2019-11-22",7979.43,8025.29,7933.57,8025.29,208400],["2019-11-25",7979.43,8025.29,7887.71,8025.29,183000],["2019-11-26",7979.43,8025.29,7887.71,8025.29,171500],["2019-11-27",7933.57,8025.29,7933.57,8025.29,205300],["2019-11-28",7979.43,8025.29,7887.71,7979.43,206900],["2019-11-29",7933.57,7979.43,7841.85,7979.43,227600],["2019-12-02",7933.57,8025.29,7887.71,7887.71,183700],["2019-12-03",7887.71,7933.57,7795.99,7841.85,162400],["2019-12-04",7841.85,7887.71,7795.99,7795.99,120400],["2019-12-05",7795.99,7841.85,7658.42,7750.13,140500],["2019-12-06",7750.13,7795.99,7612.56,7750.13,113700],["2019-12-09",7704.27,7750.13,7658.42,7750.13,145100],["2019-12-10",7704.27,7704.27,7612.56,7704.27,107200],["2019-12-11",7658.42,7704.27,7658.42,7704.27,631200],["2019-12-12",7658.42,7704.27,7612.56,7704.27,591600],["2019-12-13",7658.42,7795.99,7658.42,7795.99,267100],["2019-12-16",7750.13,7795.99,7612.56,7704.27,172400],["2019-12-17",7704.27,8162.86,7704.27,8071.14,342600],["2019-12-18",8025.29,8208.72,7979.43,8071.14,450100],["2019-12-19",8025.29,8162.86,7933.57,8025.29,348500],["2019-12-20",7979.43,8025.29,7841.85,7841.85,308700],["2019-12-23",7795.99,7841.85,7520.84,7566.7,209700],["2019-12-24",7520.84,7612.56,7429.12,7612.56,205800],["2019-12-25",7566.7,7612.56,7520.84,7612.56,1520700],["2019-12-26",7566.7,7612.56,7520.84,7612.56,1112500],["2019-12-27",7566.7,7612.56,7520.84,7612.56,1355300],["2019-12-30",7566.7,7612.56,7566.7,7612.56,964570],["2019-12-31",7566.7,7566.7,7520.84,7566.7,128200],["2020-01-02",7520.84,7566.7,7474.98,7566.7,1607100],["2020-01-03",7520.84,7566.7,7474.98,7566.7,86200],["2020-01-06",7520.84,7566.7,7474.98,7566.7,84900],["2020-01-07",7520.84,7566.7,7474.98,7566.7,141400],["2020-01-08",7520.84,7795.99,7520.84,7795.99,385800],["2020-01-09",7750.13,7979.43,7658.42,7933.57,216100],["2020-01-10",7887.71,8025.29,7887.71,7887.71,188900],["2020-01-13",7887.71,7979.43,7887.71,7887.71,192100],["2020-01-14",7887.71,7979.43,7474.98,7795.99,261900],["2020-01-15",7750.13,7795.99,7612.56,7704.27,1195500],["2020-01-16",7704.27,7795.99,7658.42,7704.27,230000],["2020-01-17",7704.27,7795.99,7658.42,7704.27,225300],["2020-01-20",7704.27,7704.27,7612.56,7704.27,172600],["2020-01-21",7658.42,7750.13,7658.42,7704.27,137100],["2020-01-22",7658.42,7795.99,7612.56,7795.99,143900],["2020-01-30",7795.99,7795.99,7383.26,7612.56,130200],["2020-01-31",7566.7,7612.56,7474.98,7566.7,328500],["2020-02-03",7520.84,7612.56,7383.26,7566.7,305200],["2020-02-04",7566.7,7704.27,7474.98,7566.7,141600],["2020-02-05",7566.7,7612.56,7383.26,7566.7,142200],["2020-02-06",7566.7,7566.7,7474.98,7566.7,131000],["2020-02-07",7566.7,7566.7,7474.98,7520.84,129200],["2020-02-10",7520.84,7520.84,7383.26,7520.84,136300],["2020-02-11",7474.98,7566.7,7474.98,7520.84,120400],["2020-02-12",7520.84,7566.7,7337.4,7520.84,118200],["2020-02-13",7520.84,7566.7,7337.4,7566.7,134100],["2020-02-14",7520.84,7566.7,7429.12,7566.7,116300],["2020-02-17",7520.84,7566.7,7383.26,7520.84,128900],["2020-02-18",7474.98,7520.84,7383.26,7520.84,111200],["2020-02-19",7474.98,7520.84,7383.26,7474.98,114100],["2020-02-20",7474.98,7520.84,7474.98,7520.84,121200],["2020-02-21",7566.7,7566.7,7429.12,7520.84,116600],["2020-02-24",7474.98,7474.98,7337.4,7474.98,184600],["2020-02-25",7474.98,7474.98,7337.4,7474.98,112600],["2020-02-26",7474.98,7474.98,7383.26,7474.98,108600],["2020-02-27",7429.12,7520.84,7383.26,7474.98,130100],["2020-02-28",7474.98,7474.98,7337.4,7474.98,108300],["2020-03-02",7429.12,7474.98,7383.26,7474.98,102700],["2020-03-03",7474.98,7474.98,7429.12,7474.98,143500],["2020-03-04",7429.12,7474.98,7383.26,7474.98,161400],["2020-03-05",7474.98,7474.98,7337.4,7429.12,101600],["2020-03-06",7383.26,7383.26,7199.83,7291.55,171200],["2020-03-09",7291.55,7291.55,6924.67,7108.11,181100],["2020-03-10",7016.39,7062.25,6878.82,7062.25,154300],["2020-03-11",7062.25,7108.11,6878.82,6970.53,1643200],["2020-03-12",6924.67,6970.53,6878.82,6970.53,224300],["2020-03-13",6924.67,7016.39,6878.82,7016.39,153900],["2020-03-16",6970.53,7016.39,6924.67,7016.39,151200],["2020-03-17",7016.39,7016.39,6924.67,7016.39,916910],["2020-03-18",6970.53,7108.11,6970.53,7062.25,152800],["2020-03-19",7016.39,7062.25,6970.53,7062.25,151400],["2020-03-20",7016.39,7062.25,6970.53,7016.39,1015200],["2020-03-23",6970.53,7016.39,6878.82,7016.39,3019400],["2020-03-24",6970.53,7062.25,6878.82,7062.25,1178506],["2020-03-25",7016.39,7245.69,7016.39,7199.83,410800],["2020-03-26",7153.97,7245.69,7153.97,7245.69,169300],["2020-03-27",7199.83,7337.4,7199.83,7291.55,164600],["2020-03-30",7245.69,7245.69,7108.11,7199.83,620300],["2020-03-31",7199.83,7199.83,7062.25,7108.11,180200],["2020-04-01",7062.25,7245.69,7062.25,7199.83,158200],["2020-04-03",7153.97,7199.83,7153.97,7199.83,151100],["2020-04-06",7153.97,7795.99,7153.97,7750.13,858330],["2020-04-07",7704.27,7841.85,7704.27,7795.99,179200],["2020-04-08",7704.27,7795.99,7658.42,7795.99,196300],["2020-04-09",7750.13,7887.71,7750.13,7795.99,162200],["2020-04-10",7704.27,7750.13,7658.42,7750.13,156400],["2020-04-13",7658.42,7795.99,7658.42,7750.13,1041200],["2020-04-14",7658.42,7750.13,7612.56,7750.13,2233600],["2020-04-15",7704.27,7979.43,7658.42,7933.57,693000],["2020-04-16",7841.85,7979.43,7245.69,7887.71,944100],["2020-04-17",7795.99,7933.57,7795.99,7933.57,417132],["2020-04-20",7841.85,7979.43,7795.99,7841.85,200100],["2020-04-21",7750.13,7750.13,7566.7,7704.27,175800],["2020-04-22",7612.56,7795.99,7612.56,7795.99,1396300],["2020-04-23",7750.13,7841.85,7750.13,7795.99,362600],["2020-04-24",7704.27,7795.99,7658.42,7750.13,306900],["2020-04-27",7658.42,7750.13,7474.98,7520.84,1100100],["2020-04-28",7474.98,7520.84,7337.4,7520.84,200600],["2020-04-29",7474.98,7566.7,7474.98,7520.84,158300],["2020-05-04",7520.84,7520.84,7429.12,7520.84,145700],["2020-05-05",7520.84,7566.7,7474.98,7520.84,364290],["2020-05-06",7474.98,7612.56,7429.12,7520.84,184900],["2020-05-07",7520.84,7704.27,7520.84,7704.27,197300],["2020-05-08",7658.42,7795.99,7658.42,7704.27,190800],["2020-05-11",7658.42,7750.13,7612.56,7704.27,258400],["2020-05-12",7612.56,7704.27,7429.12,7429.12,195900],["2020-05-13",7429.12,7474.98,7291.55,7429.12,189400],["2020-05-14",7383.26,7429.12,7337.4,7429.12,164300],["2020-05-15",7383.26,7520.84,7383.26,7474.98,195100],["2020-05-18",7474.98,7520.84,7383.26,7474.98,2562760],["2020-05-19",7474.98,7612.56,7474.98,7520.84,256600],["2020-05-20",7474.98,7520.84,7429.12,7520.84,210400],["2020-05-21",7474.98,7566.7,7474.98,7520.84,150800],["2020-05-22",7429.12,7520.84,7429.12,7474.98,180800],["2020-05-25",7429.12,7566.7,7383.26,7474.98,183200],["2020-05-26",7429.12,7566.7,7337.4,7520.84,1581774],["2020-05-27",7474.98,7520.84,7383.26,7383.26,189000],["2020-05-28",7383.26,7520.84,7383.26,7474.98,174100],["2020-05-29",7474.98,7520.84,7383.26,7474.98,172700],["2020-06-01",7474.98,7566.7,7474.98,7520.84,539700],["2020-06-02",7474.98,7566.7,7474.98,7520.84,1596389],["2020-06-03",7474.98,7704.27,7474.98,7612.56,182500],["2020-06-04",7566.7,7750.13,7566.7,7658.42,263630],["2020-06-05",7612.56,7704.27,7566.7,7704.27,192785],["2020-06-08",7658.42,7750.13,7566.7,7658.42,1132200],["2020-06-09",7612.56,7658.42,7520.84,7566.7,225600],["2020-06-10",7520.84,7658.42,7474.98,7566.7,239800],["2020-06-11",7520.84,7612.56,7474.98,7520.84,279300],["2020-06-12",7474.98,7566.7,7383.26,7566.7,286600],["2020-06-15",7566.7,8254.58,7520.84,7520.84,1270810],["2020-06-16",7474.98,7612.56,7474.98,7612.56,745600],["2020-06-17",7566.7,7612.56,7566.7,7566.7,340700],["2020-06-18",7520.84,7612.56,7474.98,7612.56,213200],["2020-06-19",7566.7,7750.13,7566.7,7658.42,233700],["2020-06-22",7566.7,7841.85,7566.7,7704.27,1820800],["2020-06-23",7658.42,7750.13,7612.56,7704.27,1665100],["2020-06-24",7612.56,7750.13,7612.56,7658.42,1545759],["2020-06-25",7612.56,7612.56,7474.98,7520.84,345400],["2020-06-26",7474.98,7612.56,7474.98,7474.98,461700],["2020-06-29",7429.12,7474.98,7245.69,7245.69,2078100],["2020-06-30",7245.69,7291.55,7062.25,7245.69,3566100],["2020-07-01",7199.83,7337.4,7199.83,7291.55,410900],["2020-07-02",7291.55,7337.4,7245.69,7337.4,307600],["2020-07-03",7291.55,7383.26,7245.69,7383.26,540900],["2020-07-06",7337.4,7474.98,7337.4,7429.12,207900],["2020-07-07",7383.26,7566.7,7383.26,7474.98,469500],["2020-07-08",7383.26,7474.98,7337.4,7429.12,189400],["2020-07-09",7383.26,7520.84,7383.26,7520.84,208100],["2020-07-10",7429.12,7520.84,7429.12,7520.84,272100],["2020-07-13",7429.12,7520.84,7429.12,7474.98,205000],["2020-07-14",7429.12,7474.98,7383.26,7474.98,821225],["2020-07-15",7429.12,7520.84,7429.12,7429.12,608500],["2020-07-16",7383.26,7429.12,7199.83,7429.12,507600],["2020-07-17",7383.26,7429.12,7245.69,7429.12,175100],["2020-07-20",7383.26,7429.12,7291.55,7383.26,263300],["2020-07-21",7383.26,7520.84,7337.4,7429.12,257500],["2020-07-22",7429.12,7474.98,7291.55,7383.26,179700],["2020-07-23",7337.4,7429.12,7291.55,7429.12,177600],["2020-07-24",7383.26,7383.26,7199.83,7337.4,238300],["2020-07-27",7337.4,7337.4,7153.97,7337.4,185100],["2020-07-28",7291.55,7429.12,7199.83,7383.26,733300],["2020-07-29",7291.55,7383.26,7199.83,7383.26,417200],["2020-07-30",7337.4,7383.26,7245.69,7383.26,235100],["2020-07-31",7291.55,7383.26,7291.55,7383.26,149400],["2020-08-03",7337.4,7337.4,7245.69,7337.4,2115490],["2020-08-04",7291.55,7383.26,7245.69,7337.4,1961540],["2020-08-05",7291.55,7383.26,7245.69,7383.26,1905035],["2020-08-06",7337.4,7383.26,7245.69,7337.4,396800],["2020-08-07",7291.55,7337.4,7245.69,7337.4,162400],["2020-08-10",7291.55,7337.4,7245.69,7291.55,1173800],["2020-08-11",7291.55,7337.4,7245.69,7337.4,2928615],["2020-08-12",7291.55,7337.4,7245.69,7337.4,1632940],["2020-08-13",7291.55,7383.26,7245.69,7383.26,718900],["2020-08-14",7337.4,7383.26,7291.55,7337.4,986770],["2020-08-17",7291.55,7337.4,7245.69,7337.4,1257735],["2020-08-18",7291.55,7337.4,7291.55,7337.4,626700],["2020-08-19",7291.55,7383.26,7291.55,7337.4,1743045],["2020-08-20",7291.55,7383.26,7291.55,7337.4,184100],["2020-08-21",7291.55,7337.4,7291.55,7337.4,165600],["2020-08-24",7291.55,7383.26,7291.55,7383.26,177300],["2020-08-25",7337.4,7474.98,7245.69,7429.12,370900],["2020-08-26",7383.26,7520.84,7337.4,7474.98,174400],["2020-08-27",7429.12,7566.7,7429.12,7566.7,195300],["2020-08-28",7520.84,8162.86,7520.84,7979.43,273800],["2020-08-31",7887.71,8254.58,7887.71,8025.29,299600],["2020-09-01",7933.57,8117.0,7933.57,7933.57,256200],["2020-09-03",7887.71,7979.43,7750.13,7979.43,287100],["2020-09-04",7933.57,7933.57,7750.13,7933.57,260000],["2020-09-07",7887.71,7933.57,7750.13,7795.99,1203300],["2020-09-08",7750.13,7750.13,7520.84,7566.7,216800],["2020-09-09",7520.84,7566.7,7474.98,7566.7,2331293],["2020-09-10",7520.84,7658.42,7520.84,7612.56,1376300],["2020-09-11",7566.7,7750.13,7520.84,7704.27,383267],["2020-09-14",7658.42,7750.13,7658.42,7750.13,239600],["2020-09-15",7658.42,7750.13,7520.84,7704.27,213100],["2020-09-16",7658.42,7750.13,7612.56,7704.27,901900],["2020-09-17",7658.42,7795.99,7658.42,7750.13,592690],["2020-09-18",7704.27,7750.13,7658.42,7750.13,178400],["2020-09-21",7704.27,7750.13,7612.56,7704.27,453700],["2020-09-22",7658.42,7658.42,7612.56,7658.42,877100],["2020-09-23",7612.56,7704.27,7566.7,7704.27,3394065],["2020-09-24",7658.42,7704.27,7612.56,7658.42,177800],["2020-09-25",7658.42,7704.27,7612.56,7704.27,187300],["2020-09-28",7704.27,7750.13,7658.42,7750.13,2257120],["2020-09-29",7750.13,7795.99,7658.42,7704.27,147400],["2020-09-30",7658.42,7750.13,7566.7,7750.13,162700],["2020-10-01",7658.42,7750.13,7658.42,7750.13,205700],["2020-10-02",7658.42,7704.27,7612.56,7704.27,196800],["2020-10-05",7658.42,7704.27,7566.7,7704.27,176600],["2020-10-06",7658.42,7750.13,7612.56,7750.13,197100],["2020-10-07",7704.27,7704.27,7658.42,7658.42,410200],["2020-10-08",7658.42,7704.27,7658.42,7704.27,418800],["2020-10-09",7658.42,7750.13,7612.56,7750.13,156100],["2020-10-12",7658.42,7750.13,7658.42,7704.27,181900],["2020-10-13",7658.42,7704.27,7612.56,7704.27,1018300],["2020-10-14",7658.42,7795.99,7612.56,7750.13,810600],["2020-10-15",7658.42,7750.13,7612.56,7658.42,212200],["2020-10-16",7658.42,7750.13,7612.56,7704.27,201300],["2020-10-19",7658.42,7750.13,7658.42,7704.27,565400],["2020-10-20",7658.42,7750.13,7612.56,7658.42,184400],["2020-10-21",7658.42,7750.13,7612.56,7658.42,315100],["2020-10-22",7658.42,7658.42,7566.7,7658.42,499635],["2020-10-23",7658.42,7704.27,7566.7,7704.27,266400],["2020-10-26",7658.42,7704.27,7612.56,7658.42,164400],["2020-10-27",7612.56,7658.42,7566.7,7658.42,173200],["2020-10-28",7612.56,7658.42,7566.7,7566.7,175200],["2020-10-29",7612.56,8117.0,7566.7,7658.42,161600],["2020-10-30",7337.4,7658.42,7337.4,7658.42,177200],["2020-11-02",7612.56,7704.27,7612.56,7704.27,200800],["2020-11-03",7658.42,7750.13,7612.56,7704.27,171000],["2020-11-04",7658.42,7704.27,7612.56,7704.27,163800],["2020-11-05",7658.42,7704.27,7612.56,7658.42,196400],["2020-11-06",7658.42,7704.27,7612.56,7704.27,184400],["2020-11-09",7658.42,7704.27,7658.42,7704.27,160400],["2020-11-10",7658.42,7750.13,7658.42,7658.42,150310],["2020-11-11",7658.42,7704.27,7612.56,7658.42,182200],["2020-11-12",7658.42,7704.27,7612.56,7658.42,154900],["2020-11-13",7612.56,7704.27,7612.56,7704.27,166900],["2020-11-16",7658.42,7704.27,7612.56,7704.27,152700],["2020-11-17",7658.42,7704.27,7658.42,7704.27,154300],["2020-11-18",7658.42,7704.27,7612.56,7704.27,161900],["2020-11-19",7658.42,7704.27,7612.56,7658.42,165800],["2020-11-20",7658.42,7704.27,7658.42,7704.27,159600],["2020-11-23",7658.42,7704.27,7612.56,7658.42,155300],["2020-11-24",7658.42,7704.27,7612.56,7658.42,1232100],["2020-11-25",7658.42,7704.27,7658.42,7704.27,327100],["2020-11-26",7658.42,7795.99,7612.56,7704.27,174900],["2020-11-27",7704.27,7750.13,7658.42,7704.27,169500],["2020-11-30",7658.42,7750.13,7612.56,7658.42,354700],["2020-12-01",7658.42,7704.27,7566.7,7704.27,188100],["2020-12-02",7658.42,7704.27,7658.42,7704.27,154900],["2020-12-03",7658.42,7841.85,7612.56,7841.85,154400],["2020-12-04",7795.99,7841.85,7704.27,7841.85,176200],["2020-12-07",7750.13,7841.85,7750.13,7841.85,764800],["2020-12-08",7795.99,7795.99,7704.27,7795.99,1964500],["2020-12-09",7750.13,7795.99,7658.42,7795.99,2634420],["2020-12-10",7750.13,7795.99,7704.27,7750.13,176100],["2020-12-11",7704.27,7750.13,7658.42,7750.13,616800],["2020-12-14",7704.27,7750.13,7658.42,7750.13,552200],["2020-12-15",7658.42,7750.13,7658.42,7704.27,174300],["2020-12-16",7658.42,7704.27,7612.56,7704.27,941600],["2020-12-17",7658.42,7704.27,7520.84,7704.27,175700],["2020-12-18",7658.42,7704.27,7658.42,7704.27,665800],["2020-12-21",7658.42,7704.27,7658.42,7704.27,239700],["2020-12-22",7658.42,7704.27,7612.56,7704.27,428300],["2020-12-23",7658.42,7704.27,7612.56,7704.27,357825],["2020-12-24",7658.42,7658.42,7566.7,7658.42,151900],["2020-12-25",7658.42,7750.13,7612.56,7750.13,289600],["2020-12-28",7704.27,7750.13,7704.27,7750.13,1071700],["2020-12-29",7658.42,7750.13,7658.42,7750.13,584900],["2020-12-30",7704.27,7750.13,7612.56,7704.27,140300],["2020-12-31",7658.42,7704.27,7612.56,7704.27,139300],["2021-01-04",7658.42,7795.99,7612.56,7795.99,168400],["2021-01-05",7704.27,7795.99,7704.27,7795.99,1112400],["2021-01-06",7704.27,7841.85,7704.27,7795.99,456200],["2021-01-07",7704.27,7841.85,7704.27,7841.85,499400],["2021-01-08",7704.27,7841.85,7704.27,7841.85,194700],["2021-01-11",7750.13,7887.71,7750.13,7887.71,575800],["2021-01-12",7750.13,7887.71,7566.7,7887.71,169500],["2021-01-13",7750.13,7887.71,7750.13,7841.85,586300],["2021-01-14",7704.27,7795.99,7704.27,7795.99,152600],["2021-01-15",7704.27,7795.99,7704.27,7795.99,259400],["2021-01-18",7704.27,7750.13,7658.42,7704.27,218100],["2021-01-19",7704.27,7704.27,7566.7,7612.56,844607],["2021-01-20",7612.56,7658.42,7474.98,7612.56,697900],["2021-01-21",7566.7,7704.27,7474.98,7704.27,550600],["2021-01-22",7612.56,7658.42,7474.98,7658.42,283500],["2021-01-25",7566.7,7658.42,7566.7,7612.56,160000],["2021-01-26",7566.7,7612.56,7474.98,7612.56,200400],["2021-01-27",7566.7,7566.7,7474.98,7566.7,186200],["2021-01-28",7520.84,7520.84,7337.4,7520.84,2159100],["2021-01-29",7383.26,7429.12,7291.55,7429.12,273900],["2021-02-01",7337.4,7337.4,7108.11,7108.11,676300],["2021-02-02",7245.69,7337.4,7199.83,7337.4,3271568],["2021-02-03",7383.26,7429.12,7337.4,7429.12,131800],["2021-02-04",7429.12,7520.84,7383.26,7474.98,303200],["2021-02-05",7429.12,7474.98,7383.26,7429.12,490700],["2021-02-08",7383.26,7429.12,7291.55,7429.12,2058545],["2021-02-09",7383.26,7474.98,7337.4,7474.98,134600],["2021-02-17",7429.12,7566.7,7429.12,7566.7,168900],["2021-02-18",7474.98,7566.7,7474.98,7566.7,683600],["2021-02-19",7474.98,7566.7,7474.98,7520.84,372600],["2021-02-22",7429.12,7520.84,7429.12,7520.84,1042300],["2021-02-23",7429.12,7520.84,7429.12,7520.84,1431400],["2021-02-24",7429.12,7520.84,7429.12,7520.84,645800],["2021-02-25",7429.12,7520.84,7429.12,7520.84,536950],["2021-02-26",7429.12,7612.56,7383.26,7612.56,540700],["2021-03-01",7520.84,7658.42,7520.84,7658.42,682200],["2021-03-02",7566.7,7658.42,7520.84,7658.42,414800],["2021-03-03",7612.56,7658.42,7520.84,7612.56,980900],["2021-03-04",7566.7,7658.42,7520.84,7612.56,915200],["2021-03-05",7520.84,7612.56,7520.84,7612.56,169300],["2021-03-08",7520.84,7658.42,7520.84,7612.56,738300],["2021-03-09",7520.84,7658.42,7520.84,7612.56,2456900],["2021-03-10",7566.7,7658.42,7566.7,7658.42,1651900],["2021-03-11",7566.7,7750.13,7566.7,7750.13,332900],["2021-03-12",7658.42,7795.99,7658.42,7750.13,254000],["2021-03-15",7658.42,7795.99,7658.42,7795.99,869000],["2021-03-16",7704.27,7795.99,7704.27,7795.99,428300],["2021-03-17",7704.27,7795.99,7704.27,7750.13,734770],["2021-03-18",7658.42,7704.27,7566.7,7704.27,866270],["2021-03-19",7658.42,7704.27,7566.7,7704.27,1369600],["2021-03-22",7612.56,7704.27,7612.56,7704.27,1170590],["2021-03-23",7612.56,7704.27,7474.98,7704.27,1180600],["2021-03-24",7612.56,7704.27,7474.98,7704.27,593900],["2021-03-25",7612.56,7704.27,7612.56,7704.27,168700],["2021-03-26",7658.42,7750.13,7566.7,7750.13,212100],["2021-03-29",7704.27,7795.99,7566.7,7750.13,214700],["2021-03-30",7658.42,7795.99,7566.7,7795.99,192600],["2021-03-31",7704.27,7795.99,7704.27,7795.99,196600],["2021-04-01",7704.27,7795.99,7566.7,7704.27,190100],["2021-04-02",7795.99,8438.01,7612.56,8438.01,493500],["2021-04-05",9263.47,9263.47,9263.47,9263.47,283100],["2021-04-06",10180.65,10180.65,9446.91,10180.65,1245400],["2021-04-07",10180.65,11006.11,9446.91,10547.52,405245],["2021-04-08",10960.25,10960.25,10318.22,10547.52,1953945],["2021-04-09",10364.08,10364.08,10088.93,10318.22,922300],["2021-04-12",10088.93,10318.22,9722.06,9951.35,2722900],["2021-04-13",9630.34,10088.93,9171.75,9171.75,1967750],["2021-04-14",9171.75,9630.34,9080.04,9630.34,1839790],["2021-04-15",9630.34,10318.22,9630.34,10088.93,1436200],["2021-04-16",9492.77,10134.79,9492.77,10088.93,145600],["2021-04-19",10088.93,10088.93,9813.78,9859.64,1531000],["2021-04-20",10088.93,10088.93,9492.77,9997.21,2520325],["2021-04-22",9997.21,9997.21,9080.04,9538.63,1330178],["2021-04-23",9538.63,10088.93,9538.63,10088.93,88300],["2021-04-26",10088.93,10272.37,9905.5,10043.07,561947],["2021-04-27",9813.78,10088.93,9813.78,10043.07,418988],["2021-04-28",9997.21,10088.93,9951.35,10043.07,657300],["2021-04-29",10043.07,10043.07,9813.78,9813.78,12122],["2021-05-04",9767.92,9767.92,8988.32,9171.75,42100],["2021-05-05",9584.48,9584.48,9355.19,9446.91,2340500],["2021-05-06",9538.63,9538.63,9171.75,9171.75,118300],["2021-05-07",9125.9,9584.48,9125.9,9446.91,21900],["2021-05-10",9446.91,9446.91,9217.61,9309.33,794006],["2021-05-11",9309.33,9401.05,9171.75,9401.05,37800],["2021-05-12",9401.05,9492.77,9355.19,9355.19,55600],["2021-05-13",9309.33,9492.77,9263.47,9355.19,6400],["2021-05-14",9263.47,9355.19,9217.61,9309.33,4600],["2021-05-17",9309.33,9355.19,9171.75,9217.61,112800],["2021-05-18",9401.05,9401.05,9217.61,9217.61,224600],["2021-05-19",9401.05,9997.21,9401.05,9859.64,209200],["2021-05-20",9859.64,9859.64,9630.34,9630.34,578700],["2021-05-21",10180.65,10593.38,9538.63,9630.34,165395],["2021-05-24",9630.34,9813.78,9217.61,9630.34,558500],["2021-05-25",9630.34,9813.78,9171.75,9263.47,95900],["2021-05-26",9401.05,9538.63,9355.19,9355.19,135400],["2021-05-27",9538.63,9538.63,9263.47,9263.47,441800],["2021-05-28",9263.47,9309.33,9263.47,9309.33,79400],["2021-05-31",9446.91,9492.77,9125.9,9125.9,497600],["2021-06-01",8942.46,9309.33,8713.17,9309.33,226500],["2021-06-02",9309.33,9309.33,8438.01,9171.75,355400],["2021-06-03",9171.75,9171.75,8942.46,9171.75,178300],["2021-06-04",8850.74,9584.48,8850.74,9584.48,468800],["2021-06-07",9355.19,9630.34,8942.46,9263.47,201300],["2021-06-08",9263.47,9263.47,8942.46,8988.32,151500],["2021-06-09",8942.46,9034.18,8896.6,9034.18,244800],["2021-06-10",9080.04,9217.61,9034.18,9125.9,428200],["2021-06-11",9080.04,9217.61,9080.04,9171.75,945200],["2021-06-14",9171.75,9584.48,9171.75,9217.61,205200],["2021-06-15",9263.47,9355.19,9171.75,9355.19,512300],["2021-06-16",9355.19,9446.91,9263.47,9401.05,464400],["2021-06-17",9401.05,9446.91,9309.33,9446.91,399505],["2021-06-18",9446.91,9722.06,9401.05,9584.48,197000],["2021-06-21",9446.91,9630.34,9446.91,9584.48,362500],["2021-06-22",9584.48,9630.34,9538.63,9630.34,204500],["2021-06-23",9584.48,9630.34,9446.91,9538.63,233800],["2021-06-24",9355.19,9355.19,9217.61,9309.33,288700],["2021-06-25",9263.47,9355.19,9217.61,9309.33,156760],["2021-06-28",9309.33,9355.19,9171.75,9263.47,273500],["2021-06-29",9263.47,9309.33,9171.75,9171.75,131200],["2021-06-30",9171.75,9309.33,9171.75,9309.33,136600],["2021-07-01",9171.75,9401.05,9171.75,9355.19,165100],["2021-07-02",9401.05,9401.05,9171.75,9171.75,194400],["2021-07-05",9171.75,9171.75,8850.74,9034.18,217102],["2021-07-06",8942.46,9355.19,8942.46,9080.04,25400],["2021-07-07",9401.05,9492.77,9034.18,9171.75,579200],["2021-07-08",9446.91,9446.91,8942.46,9171.75,520600],["2021-07-09",9171.75,9171.75,8804.88,8804.88,2696588],["2021-07-12",8804.88,8850.74,8483.87,8575.59,1869282],["2021-07-13",8621.45,8667.31,8483.87,8529.73,1699550],["2021-07-14",8529.73,8575.59,8392.16,8529.73,4806117],["2021-07-15",8529.73,8529.73,8392.16,8529.73,1858438],["2021-07-16",8529.73,8667.31,8483.87,8667.31,1170900],["2021-07-19",8667.31,8667.31,8438.01,8483.87,592100],["2021-07-20",8483.87,8529.73,8346.3,8529.73,391600],["2021-07-21",8529.73,8621.45,8483.87,8529.73,521489],["2021-07-22",8483.87,8575.59,8483.87,8575.59,607700],["2021-07-23",8529.73,8759.03,8529.73,8759.03,752611],["2021-07-26",8759.03,9630.34,8713.17,9630.34,472400],["2021-07-27",9951.35,10501.66,9446.91,9446.91,344100],["2021-07-28",9355.19,9446.91,9171.75,9401.05,1681100],["2021-07-29",9401.05,9702.69,9199.96,9300.5,1044700],["2021-07-30",9300.5,10205.42,9300.5,10155.14,404374],["2021-08-02",10104.87,10557.33,10104.87,10456.78,176200],["2021-08-03",10456.78,10456.78,10356.24,10456.78,207200],["2021-08-04",10456.78,10858.97,10356.24,10858.97,407100],["2021-08-05",10708.15,11009.78,10708.15,11009.78,431500],["2021-08-06",10858.97,12065.52,10858.97,12065.52,397600],["2021-08-09",12065.52,12970.43,12065.52,12568.25,594500],["2021-08-10",12467.7,12719.07,12417.43,12719.07,606200],["2021-08-11",12568.25,12769.34,12467.7,12719.07,1414700],["2021-08-12",12568.25,12668.79,12015.24,12568.25,172600],["2021-08-13",12467.7,12618.52,12367.16,12618.52,230900],["2021-08-16",12568.25,12719.07,12467.7,12668.79,320300],["2021-08-17",12568.25,12719.07,12517.97,12568.25,824300],["2021-08-18",12568.25,12618.52,12417.43,12618.52,610300],["2021-08-19",12568.25,12819.61,12517.97,12819.61,371300],["2021-08-20",12618.52,13322.34,12367.16,12668.79,801600],["2021-08-23",12568.25,13070.98,12568.25,13020.7,159700],["2021-08-24",12819.61,13322.34,12819.61,13070.98,867300],["2021-08-25",12920.16,13221.8,12920.16,13221.8,674730],["2021-08-26",12920.16,13523.43,12920.16,13523.43,156500],["2021-08-27",12970.43,13674.25,12970.43,13473.16,143800],["2021-08-30",13322.34,13674.25,13322.34,13523.43,268200],["2021-08-31",13372.61,13774.8,13372.61,13523.43,169300],["2021-09-01",13473.16,13724.53,13473.16,13473.16,158200],["2021-09-06",13372.61,13724.53,13372.61,13573.71,204500],["2021-09-07",13422.89,13724.53,13422.89,13422.89,166400],["2021-09-08",13322.34,13372.61,13070.98,13322.34,160300],["2021-09-09",13272.07,13573.71,13221.8,13573.71,166300],["2021-09-10",13322.34,13975.89,13322.34,13825.07,163800],["2021-09-13",13573.71,13975.89,13573.71,13623.98,498200],["2021-09-14",13523.43,13774.8,13372.61,13372.61,240900],["2021-09-15",13573.71,13623.98,13322.34,13523.43,755900],["2021-09-16",13674.25,13724.53,13422.89,13422.89,292400],["2021-09-17",13322.34,13825.07,13322.34,13573.71,194100],["2021-09-20",13473.16,13825.07,13473.16,13573.71,370200],["2021-09-21",13473.16,13623.98,13422.89,13523.43,409200],["2021-09-22",13523.43,13573.71,13272.07,13322.34,184100],["2021-09-23",13322.34,13473.16,13020.7,13070.98,767900],["2021-09-24",13070.98,13070.98,12517.97,12568.25,494200],["2021-09-27",12568.25,13422.89,12568.25,13221.8,218600],["2021-09-28",13171.52,13272.07,13020.7,13272.07,577300],["2021-09-29",13171.52,13372.61,13121.25,13322.34,268400],["2021-09-30",13221.8,13473.16,13221.8,13473.16,374800],["2021-10-01",13473.16,13523.43,13372.61,13523.43,253900],["2021-10-04",13422.89,13724.53,13322.34,13322.34,612500],["2021-10-05",13322.34,13473.16,13221.8,13422.89,249600],["2021-10-06",13322.34,13573.71,13221.8,13221.8,322900],["2021-10-07",13221.8,13422.89,13221.8,13372.61,297200],["2021-10-08",13372.61,13473.16,13272.07,13272.07,279600],["2021-10-11",13272.07,13422.89,13221.8,13322.34,1328100],["2021-10-12",13322.34,13422.89,13221.8,13272.07,361800],["2021-10-13",13272.07,13372.61,13221.8,13221.8,299664],["2021-10-14",13221.8,13473.16,13221.8,13422.89,273400],["2021-10-15",13322.34,13573.71,13322.34,13523.43,245100],["2021-10-18",13422.89,13573.71,13422.89,13422.89,443806],["2021-10-19",13322.34,13573.71,13322.34,13573.71,256400],["2021-10-20",13573.71,13623.98,13372.61,13422.89,243100],["2021-10-21",13422.89,13724.53,13372.61,13473.16,305200],["2021-10-22",13372.61,13573.71,13372.61,13573.71,218400],["2021-10-25",13473.16,14931.08,13473.16,14931.08,390800],["2021-10-26",15081.9,16388.99,15081.9,16288.45,335900],["2021-10-27",16288.45,16439.27,16087.36,16338.72,470942],["2021-10-28",16238.18,16388.99,14729.99,16388.99,561100],["2021-10-29",16590.09,17042.54,16037.08,17042.54,764900],["2021-11-01",16891.72,18701.55,16891.72,18701.55,657093],["2021-11-02",18651.28,20561.65,18651.28,20058.92,854000],["2021-11-03",20008.65,21315.75,20008.65,20611.93,516300],["2021-11-04",20260.01,21366.02,18701.55,21366.02,1054300],["2021-11-05",21366.02,22019.57,20863.29,20863.29,385419],["2021-11-08",20813.02,21265.47,20511.38,21265.47,573000],["2021-11-09",21366.02,21818.48,20963.84,21617.39,1035700],["2021-11-10",21667.66,23779.12,21064.38,23779.12,896200],["2021-11-11",23678.58,24030.49,23075.3,23578.03,828700],["2021-11-12",23578.03,24784.58,23125.57,24784.58,862300],["2021-11-15",24784.58,27247.96,24784.58,27247.96,1157200],["2021-11-16",27650.14,29862.16,27650.14,29661.06,752264],["2021-11-17",29811.88,31671.98,28655.6,30063.25,540200],["2021-11-18",30063.25,30163.79,28102.6,29510.24,488700],["2021-11-19",29510.24,29661.06,27147.41,27951.78,609700],["2021-11-22",27951.78,28756.15,26141.95,28756.15,815300],["2021-11-23",27147.41,28906.97,26141.95,28152.87,375800],["2021-11-24",28454.51,28555.06,27147.41,28555.06,376800],["2021-11-25",28555.06,28555.06,27147.41,27147.41,231300],["2021-11-26",27147.41,28152.87,26644.68,28152.87,454100],["2021-11-29",27650.14,28404.24,27197.69,27951.78,230300],["2021-11-30",28152.87,28152.87,26644.68,27549.6,185500],["2021-12-01",26141.95,27449.05,24834.86,26946.32,209800],["2021-12-02",26946.32,29459.97,26946.32,29409.7,1339800],["2021-12-03",29208.61,31671.98,29208.61,30063.25,1304100],["2021-12-06",30163.79,30415.16,28152.87,29057.79,299400],["2021-12-07",28152.87,28504.78,26192.23,26745.23,849600],["2021-12-08",26745.23,27147.41,25840.32,26896.05,629400],["2021-12-09",26896.05,27046.87,26141.95,27046.87,285800],["2021-12-10",26644.68,26896.05,26192.23,26393.32,193500],["2021-12-13",26393.32,27599.87,26393.32,27046.87,505000],["2021-12-14",26996.59,27348.51,26443.59,27298.23,235400],["2021-12-15",27247.96,27298.23,26493.86,26644.68,311700],["2021-12-16",26644.68,26795.5,25890.59,26041.41,164700],["2021-12-17",26041.41,28605.33,23628.3,28605.33,615200],["2021-12-20",28605.33,28906.97,27046.87,28605.33,220700],["2021-12-21",28203.15,28303.69,25940.86,27951.78,176700],["2021-12-22",27700.42,29661.06,26644.68,29158.33,387600],["2021-12-23",29007.51,30415.16,29007.51,29912.43,529700],["2021-12-24",29912.43,31269.8,29912.43,30867.61,667200],["2021-12-27",30666.52,30716.8,29158.33,29409.7,137800],["2021-12-28",29158.33,31923.35,27700.42,31923.35,356500],["2021-12-29",31671.98,31671.98,28906.97,30163.79,155300],["2021-12-30",30063.25,30163.79,28655.6,29258.88,115300],["2021-12-31",26393.32,29309.15,26393.32,29007.51,194900],["2022-01-04",29007.51,30012.97,28957.24,29057.79,107300],["2022-01-05",29007.51,29359.43,29007.51,29309.15,418800],["2022-01-06",29309.15,29711.34,29108.06,29108.06,228500],["2022-01-07",29108.06,29359.43,28705.88,29208.61,316600],["2022-01-10",29208.61,29409.7,28906.97,29158.33,357000],["2022-01-11",29158.33,29560.52,28756.15,29459.97,358100],["2022-01-12",29459.97,29560.52,26644.68,28404.24,170100],["2022-01-13",28404.24,29409.7,28404.24,29158.33,313300],["2022-01-14",29158.33,29359.43,28756.15,29258.88,109900],["2022-01-17",29258.88,30415.16,29158.33,29309.15,391000],["2022-01-18",26393.32,29912.43,26393.32,29409.7,308400],["2022-01-19",29409.7,29510.24,28705.88,28756.15,134500],["2022-01-20",28756.15,29158.33,27348.51,28906.97,305300],["2022-01-21",28906.97,29158.33,27800.96,28655.6,162200],["2022-01-24",28655.6,28806.42,26644.68,28152.87,272800],["2022-01-25",28152.87,28504.78,26896.05,26996.59,226000],["2022-01-26",26996.59,27901.51,26896.05,26996.59,450100],["2022-01-27",26996.59,27650.14,26393.32,26996.59,141500],["2022-01-28",26996.59,27951.78,26141.95,27398.78,185500],["2022-02-07",27398.78,27750.69,27398.78,27650.14,94800],["2022-02-08",27650.14,27750.69,27298.23,27549.6,124647],["2022-02-09",27549.6,27851.24,27298.23,27398.78,100700],["2022-02-10",27398.78,27398.78,26896.05,27398.78,85100],["2022-02-11",27398.78,27398.78,26644.68,27046.87,94000],["2022-02-14",27398.78,27398.78,26644.68,26946.32,46900],["2022-02-15",27046.87,27147.41,26594.41,26795.5,66700],["2022-02-16",26946.32,27197.69,26745.23,26996.59,66800],["2022-02-17",27046.87,27147.41,26946.32,27046.87,72600],["2022-02-18",27097.14,27147.41,26644.68,26845.78,97700],["2022-02-21",26896.05,27046.87,26644.68,26745.23,92400],["2022-02-22",26745.23,27046.87,26544.14,26745.23,81000],["2022-02-23",26946.32,26946.32,26594.41,26745.23,87800],["2022-02-24",26544.14,26594.41,26041.41,26292.77,123700],["2022-02-25",26292.77,26292.77,25940.86,26091.68,185800],["2022-02-28",26091.68,26192.23,25639.22,25639.22,228500],["2022-03-01",25639.22,25890.59,25488.41,25890.59,275300],["2022-03-02",26041.41,26443.59,25890.59,26192.23,284900],["2022-03-03",26192.23,27147.41,25890.59,27147.41,337900],["2022-03-04",27147.41,27650.14,27147.41,27599.87,424100],["2022-03-07",27147.41,27398.78,27046.87,27348.51,265900],["2022-03-08",27298.23,27348.51,26745.23,26946.32,174700],["2022-03-09",26946.32,26946.32,25790.04,26644.68,100400],["2022-03-10",26644.68,27398.78,26644.68,27298.23,417000],["2022-03-11",27298.23,27499.32,26493.86,26594.41,86900],["2022-03-14",26594.41,26644.68,25940.86,25940.86,198200],["2022-03-15",26041.41,26443.59,24935.4,26091.68,259800],["2022-03-16",25387.86,28555.06,25387.86,27650.14,447800],["2022-03-17",27650.14,29309.15,27650.14,28203.15,479400],["2022-03-18",28203.15,28203.15,27499.32,27650.14,340500],["2022-03-21",26795.5,28555.06,26795.5,28404.24,382000],["2022-03-22",28404.24,28454.51,26946.32,27147.41,97200],["2022-03-23",27147.41,27499.32,27147.41,27247.96,159400],["2022-03-24",27247.96,27247.96,26493.86,26996.59,177100],["2022-03-25",26896.05,26946.32,26292.77,26393.32,196700],["2022-03-28",26393.32,27449.05,26343.05,27097.14,149868],["2022-03-29",27097.14,28152.87,27097.14,27650.14,629400],["2022-03-30",27398.78,27599.87,26896.05,26996.59,171000],["2022-03-31",26896.05,27348.51,26644.68,26795.5,209100],["2022-04-01",26795.5,26896.05,25387.86,26393.32,161500],["2022-04-04",26141.95,26544.14,25890.59,26443.59,298500],["2022-04-05",26141.95,27449.05,26141.95,26845.78,499900],["2022-04-06",26644.68,26896.05,26544.14,26845.78,114100],["2022-04-07",26644.68,26845.78,26041.41,26192.23,90300],["2022-04-08",25890.59,26393.32,25538.68,26242.5,210900],["2022-04-12",26242.5,26443.59,25739.77,26292.77,238900],["2022-04-13",26292.77,26544.14,26091.68,26544.14,365000],["2022-04-14",26594.41,26896.05,26544.14,26745.23,167800],["2022-04-15",26795.5,26845.78,26544.14,26594.41,123900],["2022-04-18",26594.41,26745.23,24432.67,24583.49,216700],["2022-04-19",24583.49,25237.04,24030.49,24533.22,248000],["2022-04-20",24684.04,24684.04,22371.48,23879.67,134100],["2022-04-21",23879.67,24131.03,22622.84,23929.94,190600],["2022-04-22",24080.76,25136.49,23628.3,24030.49,141100],["2022-04-25",24030.49,24131.03,22321.21,22371.48,159300],["2022-04-26",24231.58,24231.58,21617.39,22371.48,252000],["2022-04-27",22371.48,24583.49,22371.48,24583.49,78600],["2022-04-28",24583.49,25739.77,24583.49,25186.77,41600],["2022-04-29",25186.77,25538.68,25186.77,25287.31,51200],["2022-05-04",25287.31,25588.95,24885.13,25186.77,81900],["2022-05-05",25186.77,25488.41,24482.95,24885.13,70800],["2022-05-06",24885.13,24885.13,23829.4,24633.76,97700],["2022-05-09",24684.04,24684.04,22472.03,23125.57,57100],["2022-05-10",23125.57,23125.57,22421.75,23025.03,58700],["2022-05-11",23025.03,24885.13,22723.39,24885.13,88700],["2022-05-12",22622.84,24885.13,22622.84,24030.49,169000],["2022-05-13",24030.49,24080.76,23075.3,23125.57,78900],["2022-05-16",23125.57,24131.03,23125.57,23326.67,218100],["2022-05-17",23326.67,24633.76,22874.21,24030.49,137400],["2022-05-18",24030.49,24633.76,23628.3,24332.13,127100],["2022-05-19",24332.13,24332.13,23628.3,23728.85,184800],["2022-05-20",23728.85,23779.12,23427.21,23628.3,205800],["2022-05-23",23628.3,23628.3,23175.85,23175.85,241400],["2022-05-24",23175.85,23628.3,22924.48,22974.76,161100],["2022-05-25",22974.76,23125.57,22673.12,23075.3,163400],["2022-05-26",23075.3,23125.57,22622.84,22823.94,233400],["2022-05-27",22823.94,23075.3,22673.12,23025.03,320900],["2022-05-30",23025.03,23226.12,22974.76,23025.03,177900],["2022-05-31",23025.03,23025.03,22874.21,22924.48,119900],["2022-06-01",22924.48,23628.3,22924.48,23628.3,157300],["2022-06-02",23628.3,23728.85,23376.94,23628.3,109400],["2022-06-03",23628.3,23678.58,22673.12,22673.12,145500],["2022-06-06",22673.12,22974.76,22622.84,22622.84,206600],["2022-06-07",22622.84,22622.84,22120.11,22170.39,161800],["2022-06-08",22170.39,22622.84,21919.02,22120.11,218400],["2022-06-09",22120.11,22270.93,21868.75,22220.66,155200],["2022-06-10",22220.66,22622.84,22220.66,22622.84,124500],["2022-06-13",22622.84,22622.84,22120.11,22270.93,171000],["2022-06-14",22270.93,22270.93,21617.39,22019.57,213200],["2022-06-15",22019.57,24181.31,22019.57,22622.84,87400],["2022-06-16",22572.57,22874.21,22522.3,22622.84,91900],["2022-06-17",22622.84,22622.84,22120.11,22270.93,53700],["2022-06-20",22270.93,22270.93,21617.39,21868.75,50400],["2022-06-21",21868.75,21868.75,21416.29,21466.57,58500],["2022-06-22",21667.66,22120.11,21567.11,21868.75,148300],["2022-06-23",21868.75,22069.84,21617.39,21919.02,378300],["2022-06-24",21919.02,22069.84,21868.75,21919.02,1099800],["2022-06-27",21919.02,22472.03,21868.75,22371.48,226600],["2022-06-28",22371.48,22974.76,22371.48,22522.3,245300],["2022-06-29",22522.3,22924.48,22522.3,22622.84,178500],["2022-06-30",22622.84,22974.76,22270.93,22270.93,177600],["2022-07-01",22270.93,22622.84,22019.57,22622.84,178900],["2022-07-04",22622.84,22874.21,22572.57,22622.84,155900],["2022-07-05",22622.84,22622.84,22069.84,22069.84,161800],["2022-07-06",22069.84,22069.84,21516.84,21516.84,177700],["2022-07-07",21516.84,21516.84,21064.38,21366.02,141700],["2022-07-08",21366.02,21919.02,21265.47,21617.39,185000],["2022-07-11",21617.39,21717.93,21114.66,21114.66,154000],["2022-07-12",21265.47,21366.02,20461.11,21114.66,180600],["2022-07-13",21114.66,21567.11,21114.66,21516.84,167900],["2022-07-14",21516.84,21567.11,21516.84,21567.11,167200],["2022-07-15",21567.11,21818.48,21567.11,21667.66,122800],["2022-07-18",21667.66,21818.48,21667.66,21717.93,109800],["2022-07-19",21717.93,22069.84,21667.66,22069.84,156300],["2022-07-20",22069.84,22673.12,22069.84,22673.12,133300],["2022-07-21",22673.12,22874.21,22673.12,22874.21,102700],["2022-07-22",22874.21,23628.3,22874.21,23376.94,104900],["2022-07-25",23376.94,23477.49,23376.94,23477.49,104200],["2022-07-26",23527.76,24633.76,23527.76,24533.22,215500],["2022-07-27",24533.22,24633.76,24332.13,24583.49,178800],["2022-07-28",24583.49,24985.68,24583.49,24885.13,239900],["2022-07-29",24885.13,24935.4,24382.4,24382.4,188100],["2022-08-01",24382.4,24885.13,24382.4,24583.49,138900],["2022-08-02",24583.49,24734.31,24131.03,24131.03,182300],["2022-08-03",24131.03,26523.63,24131.03,26523.63,319400],["2022-08-04",26523.63,29121.31,26523.63,29121.31,703300],["2022-08-05",29121.31,31992.42,29121.31,31445.54,819000],["2022-08-08",31445.54,31650.62,30283.42,30830.3,435900],["2022-08-09",30830.3,30830.3,28711.15,30625.22,373000],["2022-08-10",30625.22,32812.74,30556.86,32607.66,436400],["2022-08-11",32607.66,33427.98,31308.82,31582.26,412500],["2022-08-12",31582.26,31787.34,29668.18,31718.98,339500],["2022-08-15",31718.98,32470.94,29736.54,30146.7,415000],["2022-08-16",30146.7,30215.06,29394.74,29394.74,517100],["2022-08-17",29394.74,30215.06,29189.66,29599.82,324700],["2022-08-18",29599.82,29599.82,29326.38,29394.74,249300],["2022-08-19",29326.38,30078.34,28300.99,29531.46,316800],["2022-08-22",29531.46,29873.26,28711.15,29258.02,244900],["2022-08-23",29258.02,29668.18,28711.15,29394.74,291500],["2022-08-24",29394.74,30420.14,28711.15,30078.34,383200],["2022-08-25",30078.34,30420.14,29668.18,29873.26,214000],["2022-08-26",29873.26,29941.62,28232.63,29189.66,251100],["2022-08-29",29189.66,29189.66,28027.55,28095.91,217700],["2022-08-30",27959.19,29052.95,27959.19,28232.63,230700],["2022-08-31",28232.63,28711.15,27480.67,28642.79,185300],["2022-09-05",28642.79,28984.59,28300.99,28574.43,177800],["2022-09-06",28574.43,28574.43,28027.55,28095.91,151800],["2022-09-07",28095.91,28164.27,27343.95,27959.19,244000],["2022-09-08",27959.19,28027.55,27480.67,27959.19,151900],["2022-09-09",27959.19,28232.63,27617.39,27959.19,148900],["2022-09-12",27959.19,28369.35,27480.67,28369.35,584250],["2022-09-13",28369.35,28847.87,28095.91,28779.51,220100],["2022-09-14",28711.15,28779.51,28027.55,28779.51,871400],["2022-09-15",28711.15,29052.95,28369.35,28779.51,396200],["2022-09-16",28779.51,28779.51,27822.47,27822.47,238300],["2022-09-19",27822.47,27822.47,27343.95,27549.03,940100],["2022-09-20",27549.03,27617.39,27343.95,27617.39,675100],["2022-09-21",27617.39,27685.75,27480.67,27617.39,161700],["2022-09-22",27617.39,27685.75,27343.95,27685.75,219900],["2022-09-23",27685.75,27685.75,27343.95,27549.03,237300],["2022-09-26",27549.03,27549.03,26933.79,27343.95,232700],["2022-09-27",27343.95,27343.95,26523.63,27343.95,231600],["2022-09-28",27343.95,27480.67,27138.87,27343.95,182800],["2022-09-29",27343.95,27343.95,26728.71,27002.15,228000],["2022-09-30",27002.15,27002.15,26318.55,26797.07,118200],["2022-10-03",27138.87,27138.87,25908.39,26523.63,287300],["2022-10-04",26523.63,26523.63,25976.75,26523.63,307900],["2022-10-05",26523.63,27002.15,26045.11,26728.71,174600],["2022-10-06",26728.71,26797.07,26045.11,26386.91,163500],["2022-10-07",26386.91,26523.63,25908.39,26386.91,209000],["2022-10-10",26386.91,26386.91,26045.11,26386.91,219600],["2022-10-11",26386.91,26386.91,25908.39,26386.91,186400],["2022-10-12",26386.91,27002.15,26250.19,26386.91,153300],["2022-10-13",26386.91,26660.35,25976.75,26523.63,169000],["2022-10-14",26591.99,26591.99,26386.91,26591.99,142300],["2022-10-17",26591.99,27002.15,25976.75,26386.91,137300],["2022-10-18",26386.91,26591.99,26250.19,26523.63,177000],["2022-10-19",26523.63,26591.99,26045.11,26250.19,147500],["2022-10-20",26250.19,26523.63,26113.47,26318.55,87800],["2022-10-21",26318.55,26318.55,25908.39,26181.83,210300],["2022-10-24",26181.83,26181.83,25566.59,25976.75,126900],["2022-10-25",25976.75,26250.19,25771.67,25976.75,196700],["2022-10-26",25976.75,25976.75,25293.15,25498.23,157300],["2022-10-27",25976.75,25976.75,25498.23,25976.75,160600],["2022-10-28",25976.75,28369.35,25771.67,25976.75,128200],["2022-10-31",26591.99,26591.99,25429.87,25908.39,20400],["2022-11-01",25976.75,26250.19,25156.43,25976.75,54300],["2022-11-02",25908.39,25908.39,25156.43,25840.03,34900],["2022-11-03",26250.19,26250.19,25088.07,25840.03,135600],["2022-11-04",25908.39,26045.11,25088.07,25634.95,126100],["2022-11-07",25976.75,25976.75,25293.15,25498.23,193700],["2022-11-08",23242.36,25976.75,23242.36,25224.79,133200],["2022-11-09",25224.79,25224.79,23925.95,25224.79,127900],["2022-11-10",25224.79,25293.15,23925.95,24609.55,133400],["2022-11-11",24541.19,24541.19,23652.52,24267.75,148000],["2022-11-14",24199.39,24199.39,22148.6,22900.56,182000],["2022-11-15",22763.84,22763.84,20644.68,21396.64,485100],["2022-11-16",21191.56,21396.64,19277.48,21396.64,160400],["2022-11-17",21396.64,21738.44,19277.48,21396.64,189500],["2022-11-18",21328.28,21328.28,19277.48,21123.2,227900],["2022-11-21",20507.96,20918.12,19072.4,20507.96,106600],["2022-11-22",20507.96,20507.96,18457.17,20166.16,319100],["2022-11-23",19824.36,19961.08,18183.73,19824.36,132700],["2022-11-24",19550.92,19619.28,18320.45,19619.28,257600],["2022-11-25",19414.2,19824.36,17705.21,19824.36,228700],["2022-11-28",19824.36,20507.96,19140.76,20507.96,419800],["2022-11-29",18457.17,21123.2,18457.17,20576.32,690900],["2022-11-30",20439.6,20507.96,18798.96,20507.96,601300],["2022-12-01",20302.88,22558.76,20234.52,21123.2,526700],["2022-12-02",21123.2,21191.56,20029.44,21191.56,315300],["2022-12-05",20507.96,22627.12,20166.16,22558.76,1085900],["2022-12-06",22558.76,23789.24,21943.52,22832.2,803700],["2022-12-07",22832.2,23857.59,21875.16,22558.76,605300],["2022-12-08",22695.48,23037.28,21875.16,22558.76,569700],["2022-12-09",22900.56,23037.28,21875.16,22558.76,613800],["2022-12-12",22627.12,22627.12,20507.96,22148.6,336500],["2022-12-13",22080.24,22080.24,20644.68,21943.52,250800],["2022-12-14",21875.16,21875.16,20507.96,21191.56,241200],["2022-12-15",21191.56,21328.28,19824.36,20507.96,232100],["2022-12-16",20507.96,20507.96,18457.17,19824.36,140700],["2022-12-19",19824.36,19892.72,18867.32,19550.92,230800],["2022-12-20",19550.92,19550.92,18457.17,19550.92,572800],["2022-12-21",17636.85,19550.92,17636.85,19414.2,717200],["2022-12-22",19209.12,19414.2,18798.96,19414.2,215300],["2022-12-23",19345.84,19414.2,18115.37,19414.2,216200],["2022-12-26",19345.84,19345.84,18115.37,19209.12,176100],["2022-12-27",19140.76,19414.2,18115.37,19345.84,249500],["2022-12-28",19345.84,19345.84,18798.96,19345.84,149100],["2022-12-29",19140.76,19345.84,18457.17,19277.48,182300],["2022-12-30",19140.76,19209.12,18593.88,19209.12,167900],["2023-01-03",19140.76,19414.2,18115.37,19414.2,448900],["2023-01-04",19277.48,19277.48,18115.37,19277.48,191200],["2023-01-05",19209.12,19209.12,18115.37,19004.04,215200],["2023-01-06",19004.04,19004.04,17158.33,18593.88,333300],["2023-01-09",18457.17,18457.17,16953.25,17705.21,298900],["2023-01-10",17568.49,17568.49,15996.21,17226.69,211000],["2023-01-11",17089.97,17363.41,15722.77,16748.17,204100],["2023-01-12",16748.17,16748.17,15996.21,16406.37,184600],["2023-01-13",16406.37,16748.17,15927.85,16748.17,135600],["2023-01-16",16406.37,17705.21,16406.37,17705.21,577800],["2023-01-17",17773.57,18662.24,17773.57,18662.24,232500],["2023-01-18",19140.76,19414.2,18730.6,19414.2,239300],["2023-01-19",19687.64,21328.28,19687.64,21328.28,199100],["2023-01-27",22558.76,22763.84,21328.28,21670.08,86700],["2023-01-30",21875.16,21875.16,19550.92,21806.8,226000],["2023-01-31",21875.16,21875.16,21054.84,21601.72,715600],["2023-02-01",21875.16,22490.4,21191.56,21191.56,316800],["2023-02-02",21191.56,21191.56,20029.44,20029.44,462600],["2023-02-03",20029.44,20507.96,20029.44,20097.8,108800],["2023-02-06",20097.8,20507.96,19277.48,20166.16,172500],["2023-02-07",20166.16,20507.96,19140.76,20029.44,221400],["2023-02-08",20029.44,20166.16,19687.64,19824.36,249800],["2023-02-09",19824.36,20097.8,19140.76,19414.2,298500],["2023-02-10",19414.2,19482.56,19140.76,19414.2,303300],["2023-02-13",19414.2,19619.28,18525.53,19414.2,879400],["2023-02-14",19414.2,19824.36,19140.76,19140.76,334900],["2023-02-15",19140.76,19687.64,19072.4,19550.92,394400],["2023-02-16",19140.76,19756.0,18935.68,19550.92,1835471],["2023-02-17",19482.56,19550.92,19140.76,19550.92,444700],["2023-02-20",19140.76,20507.96,18935.68,20302.88,369400],["2023-02-21",20302.88,20439.6,19824.36,20097.8,851150],["2023-02-22",20097.8,20234.52,19140.76,19140.76,321300],["2023-02-23",19140.76,19414.2,18593.88,19209.12,334000],["2023-02-24",19209.12,19209.12,18457.17,18457.17,328500],["2023-02-27",18457.17,19072.4,18320.45,18798.96,455100],["2023-02-28",18798.96,19414.2,18593.88,19209.12,444700],["2023-03-01",19140.76,19482.56,18525.53,19277.48,849600],["2023-03-02",19277.48,19619.28,18525.53,19277.48,369000],["2023-03-03",19277.48,19345.84,18867.32,19004.04,362200],["2023-03-06",19140.76,19345.84,18525.53,19004.04,636300],["2023-03-07",19140.76,19277.48,18662.24,19209.12,652200],["2023-03-08",19140.76,19619.28,18730.6,19550.92,327700],["2023-03-09",19550.92,20439.6,19140.76,20371.24,307000],["2023-03-10",20371.24,20576.32,19687.64,20029.44,442600],["2023-03-13",20029.44,20439.6,19209.12,20097.8,816000],["2023-03-14",20097.8,20166.16,19550.92,19892.72,281900],["2023-03-15",19892.72,20166.16,19277.48,20097.8,1254754],["2023-03-16",20097.8,20097.8,19345.84,19619.28,472800],["2023-03-17",19414.2,20029.44,19277.48,19687.64,267800],["2023-03-20",19277.48,19892.72,19277.48,19687.64,254500],["2023-03-21",19345.84,19824.36,19345.84,19756.0,417000],["2023-03-22",19345.84,20439.6,19345.84,19756.0,215800],["2023-03-23",19756.0,19824.36,19414.2,19687.64,204000],["2023-03-24",19414.2,19961.08,19345.84,19824.36,295400],["2023-03-27",19824.36,19961.08,19482.56,19961.08,327600],["2023-03-28",19824.36,20029.44,19550.92,19961.08,243200],["2023-03-29",19961.08,20029.44,19550.92,19961.08,184800],["2023-03-30",19961.08,20029.44,19550.92,19550.92,297300],["2023-03-31",19345.84,20302.88,19345.84,19687.64,193900],["2023-04-03",19482.56,20097.8,19482.56,19961.08,518500],["2023-04-04",19892.72,20097.8,19550.92,19961.08,329000],["2023-04-05",20029.44,20029.44,19687.64,19824.36,179900],["2023-04-06",19824.36,20166.16,19550.92,19756.0,360200],["2023-04-07",19756.0,20097.8,19345.84,19756.0,187600],["2023-04-10",19756.0,19961.08,19414.2,19687.64,464600],["2023-04-11",19687.64,19961.08,19345.84,19687.64,315600],["2023-04-12",19687.64,19756.0,19277.48,19619.28,440400],["2023-04-13",19619.28,19756.0,19209.12,19482.56,290300],["2023-04-14",19482.56,19550.92,19209.12,19482.56,182500],["2023-04-17",19482.56,19482.56,19140.76,19414.2,832600],["2023-04-18",19345.84,19414.2,19140.76,19345.84,147100],["2023-04-19",19345.84,19619.28,19140.76,19482.56,561900],["2023-04-20",19482.56,19619.28,19277.48,19482.56,200900],["2023-04-21",19482.56,19619.28,19277.48,19277.48,318700],["2023-04-24",19482.56,19482.56,19072.4,19414.2,849100],["2023-04-25",19414.2,19414.2,19140.76,19345.84,289200],["2023-04-26",19345.84,19414.2,19072.4,19414.2,257000],["2023-04-27",19619.28,19892.72,19072.4,19756.0,315200],["2023-04-28",19756.0,20166.16,19756.0,19892.72,193200],["2023-05-04",19961.08,20029.44,19209.12,19345.84,331700],["2023-05-05",19687.64,19687.64,19072.4,19482.56,272400],["2023-05-08",19482.56,19619.28,19209.12,19550.92,616400],["2023-05-09",19345.84,19619.28,19140.76,19209.12,499300],["2023-05-10",19209.12,19414.2,19072.4,19414.2,568700],["2023-05-11",19482.56,19482.56,19209.12,19345.84,488600],["2023-05-12",19414.2,19414.2,18935.68,19072.4,491000],["2023-05-15",19072.4,19345.84,19072.4,19277.48,1088100],["2023-05-16",19277.48,19414.2,19072.4,19209.12,596500],["2023-05-17",19345.84,19345.84,19004.04,19140.76,496500],["2023-05-18",19277.48,19277.48,18798.96,19140.76,622600],["2023-05-19",19209.12,19277.48,18798.96,19072.4,605900],["2023-05-22",18798.96,19209.12,18798.96,19140.76,970400],["2023-05-23",19140.76,19277.48,18867.32,19140.76,1364000],["2023-05-24",19209.12,19209.12,18867.32,19140.76,646000],["2023-05-25",19140.76,19140.76,18867.32,19072.4,594900],["2023-05-26",18867.32,19209.12,18798.96,19004.04,695700],["2023-05-29",19004.04,19414.2,18798.96,19345.84,757600],["2023-05-30",19482.56,21259.92,19414.2,21259.92,1086300],["2023-05-31",21465.0,22900.56,21396.64,21875.16,924400],["2023-06-01",22011.88,22148.6,19687.64,19824.36,1113500],["2023-06-02",19824.36,20302.88,19414.2,20097.8,809600],["2023-06-05",20097.8,20371.24,19756.0,20166.16,1257100],["2023-06-06",20166.16,20166.16,19414.2,19756.0,580800],["2023-06-07",19756.0,19961.08,19345.84,19482.56,704900],["2023-06-08",19482.56,21054.84,19277.48,20371.24,1022500],["2023-06-09",20439.6,21054.84,19824.36,20234.52,782400],["2023-06-12",20234.52,20713.04,19687.64,20234.52,648300],["2023-06-13",20234.52,20439.6,19756.0,20234.52,1002800],["2023-06-14",20234.52,20576.32,19687.64,20371.24,1013800],["2023-06-15",20371.24,20507.96,19619.28,20371.24,662100],["2023-06-16",20302.88,20371.24,19482.56,19482.56,834000],["2023-06-19",19550.92,19824.36,18662.24,18662.24,636400],["2023-06-20",18662.24,19277.48,18457.17,18798.96,496200],["2023-06-21",18798.96,19072.4,18388.81,18798.96,596900],["2023-06-22",18798.96,19004.04,18320.45,18798.96,787700],["2023-06-23",18798.96,18935.68,18252.09,18798.96,444100],["2023-06-26",18730.6,18798.96,17978.65,18115.37,502400],["2023-06-27",18115.37,18457.17,17841.93,18320.45,691900],["2023-06-28",18183.73,18388.81,17910.29,18183.73,604100],["2023-06-29",19020.63,19705.38,18335.89,19705.38,828300],["2023-06-30",19705.38,19857.54,19020.63,19629.29,542500],["2023-07-03",19096.72,19705.38,18944.55,19553.21,318400],["2023-07-04",19172.8,19477.13,18868.47,19401.05,762300],["2023-07-05",19401.05,19477.13,18868.47,19401.05,634600],["2023-07-06",19324.96,19401.05,18868.47,19248.88,303200],["2023-07-07",19172.8,19248.88,18716.3,19248.88,310400],["2023-07-10",19096.72,19248.88,18792.39,19248.88,386400],["2023-07-11",19096.72,19553.21,19020.63,19477.13,542600],["2023-07-12",19477.13,19553.21,18944.55,19401.05,915200],["2023-07-13",19401.05,19401.05,18868.47,19401.05,497100],["2023-07-14",19324.96,19401.05,18944.55,19401.05,473800],["2023-07-17",19324.96,19401.05,19020.63,19324.96,475000],["2023-07-18",19172.8,19248.88,18944.55,19172.8,889500],["2023-07-19",19096.72,19096.72,18792.39,18792.39,396900],["2023-07-20",18792.39,19020.63,18640.22,18944.55,499300],["2023-07-21",19020.63,19248.88,18716.3,19248.88,530200],["2023-07-24",19248.88,19324.96,18944.55,19248.88,428700],["2023-07-25",19248.88,19324.96,18944.55,19248.88,559100],["2023-07-26",19172.8,19248.88,18944.55,19248.88,541700],["2023-07-27",19096.72,19172.8,18792.39,19020.63,469600],["2023-07-28",19020.63,19096.72,18716.3,19096.72,699000],["2023-07-31",19096.72,19401.05,18792.39,19172.8,369600],["2023-08-01",19096.72,20466.2,18944.55,19781.46,1242100],["2023-08-02",19781.46,20085.79,19477.13,19857.54,554700],["2023-08-03",19857.54,19857.54,18944.55,19096.72,535100],["2023-08-04",18716.3,19477.13,18716.3,19324.96,612800],["2023-08-07",19324.96,19857.54,19020.63,19553.21,597700],["2023-08-08",19553.21,19781.46,19477.13,19629.29,820100],["2023-08-09",19629.29,19781.46,19324.96,19629.29,612800],["2023-08-10",19629.29,19781.46,19401.05,19781.46,733600],["2023-08-11",19781.46,20998.78,19781.46,20618.37,1032100],["2023-08-14",20770.53,21607.44,20466.2,20922.7,1010400],["2023-08-15",20922.7,21150.94,20009.71,20542.28,1127600],["2023-08-16",20542.28,20770.53,20085.79,20542.28,1143300],["2023-08-17",20542.28,20694.45,20085.79,20237.95,577500],["2023-08-18",20009.71,20085.79,18564.14,19248.88,561400],["2023-08-21",18944.55,19324.96,18411.97,19248.88,684300],["2023-08-22",19172.8,19324.96,18259.81,18944.55,511600],["2023-08-23",18944.55,19096.72,18335.89,18716.3,570800],["2023-08-24",18716.3,18868.47,18259.81,18792.39,532200],["2023-08-25",18792.39,18944.55,18335.89,18716.3,396500],["2023-08-28",18716.3,19324.96,18335.89,19020.63,469000],["2023-08-29",18944.55,19324.96,18640.22,19020.63,947300],["2023-08-30",19020.63,19172.8,18716.3,19020.63,346300],["2023-08-31",19020.63,19172.8,18716.3,19020.63,820200],["2023-09-05",19020.63,19172.8,18640.22,18944.55,322100],["2023-09-06",18868.47,18944.55,18564.14,18944.55,319100],["2023-09-07",18944.55,18944.55,18564.14,18792.39,377100],["2023-09-08",18792.39,18792.39,18488.06,18792.39,469100],["2023-09-11",18792.39,18944.55,18488.06,18564.14,321200],["2023-09-12",18564.14,18716.3,18259.81,18335.89,682500],["2023-09-13",18335.89,18716.3,18335.89,18640.22,366600],["2023-09-14",18640.22,18944.55,18411.97,18411.97,385300],["2023-09-15",18411.97,18488.06,18183.73,18335.89,238600],["2023-09-18",18335.89,18640.22,18031.56,18259.81,676800],["2023-09-19",18259.81,18411.97,17955.48,18411.97,787300],["2023-09-20",18411.97,19781.46,18183.73,19553.21,632300],["2023-09-21",19553.21,20390.12,19324.96,19781.46,795700],["2023-09-22",19705.38,20161.87,18640.22,19324.96,528900],["2023-09-25",19324.96,19553.21,18107.64,18259.81,893500],["2023-09-26",18183.73,18716.3,18107.64,18259.81,529400],["2023-09-27",18183.73,18488.06,18107.64,18411.97,305400],["2023-09-28",18335.89,18564.14,18107.64,18259.81,413300],["2023-09-29",18259.81,18564.14,18107.64,18107.64,335800],["2023-10-02",18107.64,18944.55,18107.64,18488.06,413600],["2023-10-03",18488.06,18792.39,17955.48,18183.73,765800],["2023-10-04",18183.73,18488.06,17955.48,18335.89,991600],["2023-10-05",18335.89,18488.06,18031.56,18031.56,299100],["2023-10-06",18031.56,18259.81,17955.48,18107.64,207300],["2023-10-09",18107.64,18335.89,17955.48,18259.81,430600],["2023-10-10",18259.81,18564.14,18107.64,18335.89,543000],["2023-10-11",18335.89,18564.14,18031.56,18411.97,326600],["2023-10-12",18411.97,18488.06,18183.73,18335.89,337600],["2023-10-13",18411.97,18411.97,18031.56,18335.89,373900],["2023-10-16",18335.89,18411.97,18107.64,18259.81,373600],["2023-10-17",18259.81,18335.89,18031.56,18183.73,342900],["2023-10-18",18183.73,18335.89,17955.48,18031.56,333300],["2023-10-19",18031.56,18183.73,17879.4,18031.56,303400],["2023-10-20",18031.56,18640.22,18031.56,18335.89,743100],["2023-10-23",18259.81,18488.06,18031.56,18411.97,457300],["2023-10-24",18259.81,18564.14,18183.73,18411.97,980300],["2023-10-25",18335.89,18411.97,17955.48,18259.81,642300],["2023-10-26",18259.81,18259.81,17803.31,17955.48,322700],["2023-10-27",17498.98,18107.64,17498.98,17955.48,195000],["2023-10-30",17955.48,18107.64,17727.23,18031.56,400800],["2023-10-31",18031.56,18183.73,17803.31,17955.48,436500],["2023-11-01",17955.48,18107.64,17803.31,18031.56,365600],["2023-11-02",18031.56,18564.14,17803.31,18183.73,520900],["2023-11-03",18183.73,18259.81,17803.31,18031.56,610200],["2023-11-06",18183.73,18183.73,17803.31,18031.56,621300],["2023-11-07",18031.56,18107.64,17803.31,17955.48,1167200],["2023-11-08",17955.48,18183.73,17727.23,18107.64,580500],["2023-11-09",18107.64,18716.3,18031.56,18564.14,719300],["2023-11-10",18564.14,18716.3,18031.56,18031.56,583700],["2023-11-13",18031.56,18335.89,17879.4,18031.56,572600],["2023-11-14",18031.56,18259.81,17955.48,18031.56,654900],["2023-11-15",17955.48,18564.14,17879.4,18183.73,737000],["2023-11-16",18107.64,18411.97,17879.4,18183.73,425400],["2023-11-17",18183.73,18716.3,17879.4,18107.64,740300],["2023-11-20",18031.56,18107.64,17727.23,18107.64,324900],["2023-11-21",18031.56,18183.73,17879.4,18107.64,338600],["2023-11-22",18031.56,18183.73,17879.4,18183.73,378300],["2023-11-23",18107.64,18411.97,17955.48,17955.48,679100],["2023-11-24",17955.48,18259.81,17803.31,18031.56,438600],["2023-11-27",17955.48,18031.56,17803.31,18031.56,411200],["2023-11-28",18031.56,18640.22,17879.4,18259.81,624100],["2023-11-29",18183.73,18411.97,18107.64,18411.97,398400],["2023-11-30",18335.89,18488.06,17803.31,18031.56,475000],["2023-12-01",17955.48,18259.81,17803.31,18107.64,389200],["2023-12-04",18031.56,18335.89,17955.48,18259.81,993500],["2023-12-05",18183.73,18259.81,17955.48,18183.73,621400],["2023-12-06",18107.64,18411.97,17879.4,18259.81,725300],["2023-12-07",18183.73,18564.14,17803.31,18259.81,832500],["2023-12-08",18259.81,18259.81,17955.48,18259.81,488800],["2023-12-11",18183.73,18259.81,17955.48,18259.81,653300],["2023-12-12",17955.48,18335.89,17955.48,18259.81,643300],["2023-12-13",18183.73,18411.97,18031.56,18259.81,593000],["2023-12-14",18183.73,18259.81,17879.4,18183.73,687000],["2023-12-15",18183.73,18183.73,17803.31,18183.73,638800],["2023-12-18",18107.64,18107.64,17803.31,18031.56,1084500],["2023-12-19",17955.48,18259.81,17803.31,18259.81,713900],["2023-12-20",18259.81,19020.63,18107.64,19020.63,692900],["2023-12-21",18868.47,19096.72,18564.14,19020.63,590800],["2023-12-22",18944.55,19020.63,18640.22,18716.3,670800],["2023-12-25",18640.22,18944.55,18640.22,18868.47,598900],["2023-12-26",18792.39,19020.63,18564.14,18564.14,647800],["2023-12-27",18564.14,18868.47,18335.89,18792.39,598300],["2023-12-28",18716.3,18944.55,18716.3,18868.47,470200],["2023-12-29",19020.63,19020.63,18640.22,18640.22,833100],["2024-01-02",18640.22,18868.47,18564.14,18716.3,643200],["2024-01-03",18640.22,18792.39,18411.97,18792.39,618700],["2024-01-04",18716.3,19020.63,18564.14,19020.63,627700],["2024-01-05",19020.63,19172.8,18792.39,19172.8,535100],["2024-01-08",19172.8,20009.71,19020.63,19705.38,921200],["2024-01-09",19781.46,19857.54,19401.05,19781.46,508900],["2024-01-10",19705.38,19933.62,19477.13,19781.46,863200],["2024-01-11",19705.38,20237.95,19705.38,19933.62,574900],["2024-01-12",19553.21,20161.87,19324.96,19781.46,479600],["2024-01-15",19857.54,20314.04,19401.05,20009.71,531800],["2024-01-16",20009.71,20237.95,19781.46,20237.95,982600],["2024-01-17",20237.95,20466.2,20085.79,20314.04,506400],["2024-01-18",20161.87,20846.61,20009.71,20542.28,652900],["2024-01-19",20390.12,20846.61,20390.12,20770.53,513800],["2024-01-22",20770.53,20998.78,20237.95,20998.78,741600],["2024-01-23",22824.76,22824.76,20542.28,20770.53,516500],["2024-01-24",20922.7,20922.7,20466.2,20770.53,621500],["2024-01-25",20542.28,21455.27,20466.2,21074.86,596400],["2024-01-26",20846.61,21379.19,20770.53,21227.03,547800],["2024-01-29",20922.7,21531.36,20846.61,21303.11,601800],["2024-01-30",20998.78,21683.52,20922.7,21379.19,591900],["2024-01-31",21074.86,21455.27,20618.37,20618.37,913700],["2024-02-01",20390.12,21227.03,20314.04,21074.86,748600],["2024-02-02",20922.7,21227.03,20694.45,21074.86,576900],["2024-02-05",20922.7,21607.44,20770.53,21303.11,636800],["2024-02-06",21150.94,21455.27,20922.7,21227.03,478800],["2024-02-07",20998.78,21531.36,20846.61,21531.36,640600],["2024-02-15",21303.11,21683.52,21303.11,21607.44,271500],["2024-02-16",21379.19,21987.85,21379.19,21683.52,478500],["2024-02-19",21455.27,23585.59,21303.11,21987.85,564200],["2024-02-20",21759.6,22368.27,21759.6,22063.93,738100],["2024-02-21",22063.93,22140.02,21607.44,21987.85,714900],["2024-02-22",21835.69,21987.85,21607.44,21911.77,615500],["2024-02-23",21683.52,22063.93,21455.27,21911.77,864300],["2024-02-26",21531.36,21987.85,21531.36,21911.77,615500],["2024-02-27",21759.6,22063.93,21531.36,22063.93,578000],["2024-02-28",22063.93,22063.93,21607.44,22063.93,674000],["2024-02-29",22063.93,22063.93,21607.44,21987.85,643800],["2024-03-01",21759.6,22063.93,21607.44,21987.85,585700],["2024-03-04",21835.69,21987.85,21455.27,21455.27,768500],["2024-03-05",21455.27,21911.77,21227.03,21379.19,594400],["2024-03-06",21379.19,21759.6,21227.03,21531.36,642800],["2024-03-07",21531.36,22063.93,21303.11,21987.85,664100],["2024-03-08",21911.77,22063.93,21303.11,21683.52,737500],["2024-03-11",21683.52,21911.77,21379.19,21455.27,940500],["2024-03-12",21455.27,21835.69,21227.03,21683.52,623700],["2024-03-13",21683.52,23129.09,21379.19,22444.35,719400],["2024-03-14",22368.27,22672.6,21835.69,22140.02,617300],["2024-03-15",22140.02,22368.27,21607.44,22292.18,735600],["2024-03-18",22292.18,22520.43,21683.52,22063.93,734000],["2024-03-19",22063.93,22368.27,21683.52,21987.85,672200],["2024-03-20",21987.85,22140.02,21759.6,22140.02,878200],["2024-03-21",22140.02,22596.51,21911.77,22520.43,658300],["2024-03-22",22520.43,22748.68,22292.18,22596.51,639800],["2024-03-25",22596.51,22824.76,22216.1,22520.43,972400],["2024-03-26",22520.43,22748.68,22292.18,22520.43,638700],["2024-03-27",22520.43,22596.51,22140.02,22520.43,983400],["2024-03-28",22520.43,22672.6,22292.18,22596.51,670800],["2024-03-29",22596.51,22748.68,22292.18,22596.51,651200],["2024-04-01",22596.51,22672.6,22140.02,22672.6,939700],["2024-04-02",22672.6,22748.68,22368.27,22748.68,690800],["2024-04-03",22672.6,22748.68,22368.27,22672.6,696900],["2024-04-04",22596.51,22748.68,22292.18,22596.51,681400],["2024-04-05",22596.51,22672.6,22292.18,22596.51,674400],["2024-04-08",22596.51,22672.6,22216.1,22596.51,644000],["2024-04-09",22596.51,23205.17,22292.18,22900.84,708600],["2024-04-10",22824.76,23205.17,22520.43,22672.6,687600],["2024-04-11",22672.6,22748.68,22292.18,22672.6,655900],["2024-04-12",22672.6,22976.93,22292.18,22900.84,686000],["2024-04-15",22824.76,22900.84,22140.02,22368.27,678600],["2024-04-16",22368.27,22444.35,21227.03,22140.02,695400],["2024-04-17",22140.02,22216.1,21303.11,21531.36,696200],["2024-04-19",21455.27,21531.36,20846.61,21379.19,648000],["2024-04-22",21379.19,21911.77,21227.03,21835.69,704900],["2024-04-23",21835.69,21987.85,21379.19,21683.52,1056900],["2024-04-24",21683.52,23509.5,21455.27,23129.09,769000],["2024-04-25",23129.09,23509.5,22596.51,23129.09,696900],["2024-04-26",23129.09,23433.42,22672.6,23205.17,751000],["2024-05-02",23205.17,23433.42,22900.84,23053.01,720800],["2024-05-03",23053.01,23281.26,22748.68,22824.76,668000],["2024-05-06",22824.76,23966.0,22368.27,23433.42,666600],["2024-05-07",23433.42,23737.75,23053.01,23433.42,638900],["2024-05-08",23433.42,23509.5,22672.6,23281.26,679000],["2024-05-09",23281.26,23281.26,22900.84,22900.84,630800],["2024-05-10",22900.84,22976.93,22063.93,22368.27,506600],["2024-05-13",22368.27,22520.43,21759.6,22140.02,537800],["2024-05-14",22140.02,22672.6,21911.77,22520.43,614500],["2024-05-15",22520.43,23509.5,22292.18,23205.17,627100],["2024-05-16",23205.17,23433.42,22520.43,23281.26,444600],["2024-05-17",23281.26,23509.5,22672.6,23129.09,492700],["2024-05-20",23129.09,23357.34,22976.93,23205.17,431600],["2024-05-21",23205.17,23281.26,22672.6,22672.6,583400],["2024-05-22",22672.6,22824.76,21987.85,22216.1,518600],["2024-05-23",22216.1,22596.51,21607.44,22596.51,563400],["2024-05-24",22596.51,22596.51,21455.27,22063.93,538800],["2024-05-27",22063.93,22292.18,21607.44,22063.93,874900],["2024-05-28",22063.93,22748.68,21683.52,22444.35,575900],["2024-05-29",22444.35,22672.6,21759.6,22140.02,519600],["2024-05-30",22140.02,22292.18,21531.36,22140.02,528900],["2024-05-31",22140.02,22444.35,21683.52,21911.77,421900],["2024-06-03",21911.77,22368.27,21607.44,21911.77,490700],["2024-06-04",21911.77,22292.18,21379.19,21759.6,534500],["2024-06-05",21531.36,22063.93,21379.19,21911.77,466600],["2024-06-06",21911.77,22216.1,21607.44,21683.52,473800],["2024-06-07",21683.52,21987.85,21455.27,21683.52,541700],["2024-06-10",21683.52,21911.77,21379.19,21455.27,497400],["2024-06-11",21455.27,21759.6,21227.03,21607.44,472700],["2024-06-12",21607.44,21835.69,21455.27,21683.52,583800],["2024-06-13",21683.52,22368.27,21531.36,21987.85,542900],["2024-06-14",21987.85,22368.27,21531.36,21759.6,517500],["2024-06-17",21759.6,22140.02,21455.27,21759.6,548100],["2024-06-18",21759.6,21987.85,21607.44,21835.69,1005200],["2024-06-19",21835.69,21987.85,21607.44,21835.69,504300],["2024-06-20",21835.69,21987.85,21379.19,21835.69,563300],["2024-06-21",21835.69,21987.85,21455.27,21911.77,498900],["2024-06-24",21911.77,21987.85,21607.44,21683.52,495000],["2024-06-25",21683.52,21911.77,21455.27,21683.52,809700],["2024-06-26",21683.52,22596.51,21531.36,21835.69,509900],["2024-06-27",21835.69,22216.1,21683.52,21759.6,456200],["2024-06-28",21759.6,22368.27,21759.6,21987.85,536600],["2024-07-01",21987.85,22292.18,21835.69,22216.1,451900],["2024-07-02",22216.1,22900.84,21987.85,22672.6,713900],["2024-07-03",22672.6,23129.09,22368.27,22824.76,498900],["2024-07-04",22824.76,22976.93,22292.18,22672.6,536600],["2024-07-05",22672.6,22748.68,22292.18,22672.6,501600],["2024-07-08",22063.93,22748.68,22063.93,22520.43,306300],["2024-07-09",22596.51,22748.68,22140.02,22596.51,383100],["2024-07-10",22596.51,22748.68,22292.18,22520.43,390800],["2024-07-11",22520.43,22672.6,22292.18,22444.35,308800],["2024-07-12",22444.35,22520.43,22216.1,22444.35,384500],["2024-07-15",22444.35,22748.68,22216.1,22444.35,452200],["2024-07-16",22444.35,22672.6,22292.18,22520.43,720800],["2024-07-17",23032.26,24055.91,22605.73,23629.39,505200],["2024-07-18",23629.39,24226.52,23202.87,23800.0,467400],["2024-07-19",23800.0,24055.91,23373.48,23714.7,477800],["2024-07-22",23714.7,23800.0,22691.04,23800.0,587600],["2024-07-23",23800.0,23800.0,23032.26,23544.09,452000],["2024-07-24",23544.09,23800.0,22946.95,23629.39,427900],["2024-07-25",23629.39,23714.7,23117.56,23202.87,375600],["2024-07-26",23117.56,23714.7,23032.26,23714.7,386900],["2024-07-29",23714.7,23800.0,23288.17,23714.7,380100],["2024-07-30",23714.7,23714.7,23288.17,23544.09,447100],["2024-07-31",23544.09,24226.52,23288.17,23800.0,414500],["2024-08-01",23800.0,23970.61,23288.17,23629.39,391500],["2024-08-02",23629.39,23800.0,23202.87,23800.0,252600],["2024-08-05",23800.0,23800.0,23202.87,23544.09,369200],["2024-08-06",23544.09,23714.7,23202.87,23629.39,373500],["2024-08-07",23629.39,23714.7,23288.17,23714.7,319800],["2024-08-08",23714.7,23714.7,23373.48,23714.7,276800],["2024-08-09",23714.7,24226.52,23544.09,23970.61,515500],["2024-08-12",23970.61,24055.91,23458.78,24055.91,328900],["2024-08-13",24055.91,24141.22,23544.09,23714.7,400400],["2024-08-14",23714.7,23800.0,23288.17,23629.39,324600],["2024-08-15",23629.39,23714.7,23288.17,23544.09,299800],["2024-08-16",23544.09,23970.61,23373.48,23885.3,346500],["2024-08-19",23885.3,24055.91,23629.39,24055.91,373200],["2024-08-20",24055.91,24226.52,23800.0,24226.52,444300],["2024-08-21",24226.52,25079.57,23970.61,24908.96,399000],["2024-08-22",24908.96,25164.87,24653.05,24908.96,342100],["2024-08-23",24908.96,25250.18,24738.35,24908.96,337900],["2024-08-26",24908.96,25506.09,24738.35,25164.87,354900],["2024-08-27",25164.87,25420.79,24738.35,25335.48,404300],["2024-08-28",25335.48,25591.4,25079.57,25420.79,404800],["2024-08-29",25420.79,25932.62,25164.87,25420.79,385200],["2024-08-30",25420.79,25591.4,24994.27,25250.18,404700],["2024-09-04",25250.18,25250.18,24567.74,24994.27,414100],["2024-09-05",24994.27,25164.87,24482.44,24908.96,451400],["2024-09-06",24908.96,24994.27,24482.44,24908.96,379700],["2024-09-09",24823.66,24908.96,24397.13,24738.35,445800],["2024-09-10",24738.35,24823.66,24397.13,24653.05,780900],["2024-09-11",24653.05,24823.66,23970.61,24482.44,631400],["2024-09-12",24482.44,24738.35,24226.52,24653.05,460400],["2024-09-13",24567.74,24653.05,24311.83,24653.05,598700],["2024-09-16",24653.05,24653.05,24141.22,24482.44,536500],["2024-09-17",24482.44,25079.57,24226.52,24653.05,805300],["2024-09-18",24653.05,24823.66,24397.13,24738.35,466200],["2024-09-19",24738.35,24823.66,24482.44,24653.05,444700],["2024-09-20",24653.05,24738.35,24482.44,24738.35,497600],["2024-09-23",24738.35,24738.35,24311.83,24567.74,504400],["2024-09-24",24567.74,25250.18,24311.83,24738.35,533000],["2024-09-25",24738.35,25250.18,24567.74,24994.27,616200],["2024-09-26",24994.27,25079.57,24738.35,24994.27,488600],["2024-09-27",24994.27,24994.27,24567.74,24738.35,441500],["2024-09-30",24653.05,24738.35,24055.91,24311.83,544400],["2024-10-01",24311.83,24653.05,24141.22,24482.44,749700],["2024-10-02",24482.44,24482.44,24141.22,24226.52,505900],["2024-10-03",24226.52,24397.13,24055.91,24226.52,643000],["2024-10-04",24226.52,24311.83,23885.3,24226.52,544900],["2024-10-07",24141.22,24397.13,23970.61,24311.83,660200],["2024-10-08",24311.83,24482.44,24055.91,24397.13,531900],["2024-10-09",24397.13,24653.05,24141.22,24567.74,639500],["2024-10-10",24567.74,24738.35,24311.83,24653.05,562400],["2024-10-11",24653.05,25164.87,24397.13,24738.35,620700],["2024-10-14",24738.35,25250.18,24397.13,24738.35,594400],["2024-10-15",24738.35,24823.66,24397.13,24653.05,677900],["2024-10-16",24653.05,24653.05,24141.22,24482.44,985500],["2024-10-17",24482.44,24567.74,23885.3,24567.74,664000],["2024-10-18",24567.74,24653.05,24226.52,24397.13,625300],["2024-10-21",24397.13,24653.05,24226.52,24311.83,593100],["2024-10-22",24311.83,24311.83,24055.91,24226.52,472700],["2024-10-23",24226.52,24397.13,23970.61,24226.52,654700],["2024-10-24",24226.52,24482.44,24055.91,24226.52,514400],["2024-10-25",24141.22,24482.44,24055.91,24141.22,630700],["2024-10-28",24141.22,24567.74,24055.91,24311.83,396900],["2024-10-29",24311.83,24567.74,23714.7,23970.61,710800],["2024-10-30",23970.61,24311.83,23800.0,24055.91,654600],["2024-10-31",24055.91,24226.52,23885.3,24226.52,542700],["2024-11-01",24226.52,24397.13,23970.61,24226.52,556600],["2024-11-04",24226.52,24226.52,23800.0,23970.61,636800],["2024-11-05",23970.61,24141.22,23714.7,24055.91,506800],["2024-11-06",24055.91,24226.52,23885.3,24226.52,609400],["2024-11-07",24226.52,24226.52,23970.61,24141.22,572400],["2024-11-08",24141.22,24311.83,23629.39,23885.3,558900],["2024-11-11",23885.3,23970.61,23714.7,23970.61,385600],["2024-11-12",23970.61,24141.22,23800.0,23970.61,987000],["2024-11-13",23970.61,24055.91,23288.17,23970.61,470400],["2024-11-14",23970.61,23970.61,23544.09,23800.0,638400],["2024-11-15",23800.0,23800.0,23544.09,23714.7,545400],["2024-11-18",23714.7,23714.7,23458.78,23714.7,639200],["2024-11-19",23714.7,24055.91,23288.17,23629.39,448600],["2024-11-20",23544.09,24141.22,23458.78,23970.61,505400],["2024-11-21",23970.61,24311.83,23800.0,24141.22,508300],["2024-11-22",24141.22,24653.05,23970.61,24397.13,581700],["2024-11-25",24397.13,24567.74,24055.91,24482.44,536300],["2024-11-26",24482.44,24653.05,24311.83,24567.74,606300],["2024-11-27",24567.74,24567.74,24141.22,24397.13,504300],["2024-11-28",24397.13,24567.74,24141.22,24397.13,566300],["2024-11-29",24397.13,24994.27,24055.91,24567.74,678600],["2024-12-02",24567.74,24567.74,24226.52,24311.83,568600],["2024-12-03",24311.83,24567.74,24141.22,24311.83,610400],["2024-12-04",24311.83,24397.13,24055.91,24226.52,1046900],["2024-12-05",24226.52,24653.05,24055.91,24482.44,602700],["2024-12-06",24482.44,24567.74,24226.52,24482.44,651300],["2024-12-09",24482.44,24738.35,24226.52,24653.05,688300],["2024-12-10",24653.05,24908.96,24397.13,24653.05,708100],["2024-12-11",24653.05,24738.35,24397.13,24567.74,688300],["2024-12-12",24567.74,24823.66,24226.52,24482.44,729700],["2024-12-13",24482.44,24482.44,23885.3,24311.83,728200],["2024-12-16",24141.22,24311.83,23885.3,24055.91,648900],["2024-12-17",24055.91,24055.91,23629.39,23885.3,1143100],["2024-12-18",23885.3,23885.3,23544.09,23800.0,1532485],["2024-12-19",23800.0,23800.0,23032.26,23544.09,557900],["2024-12-20",23544.09,23714.7,23032.26,23629.39,568800],["2024-12-23",23629.39,23885.3,23202.87,23800.0,538800],["2024-12-24",23800.0,23800.0,23373.48,23629.39,942800],["2024-12-25",23629.39,23970.61,23288.17,23800.0,626600],["2024-12-26",23800.0,23800.0,23288.17,23544.09,599200],["2024-12-27",23544.09,23629.39,23032.26,23629.39,689000],["2024-12-30",23629.39,23629.39,23288.17,23544.09,584600],["2024-12-31",23544.09,23544.09,23202.87,23458.78,454600],["2025-01-02",23202.87,23714.7,23202.87,23629.39,576500],["2025-01-03",23629.39,23629.39,23288.17,23544.09,622600],["2025-01-06",23544.09,23800.0,23288.17,23458.78,687600],["2025-01-07",23458.78,23885.3,23288.17,23544.09,626700],["2025-01-08",23544.09,23970.61,23373.48,23800.0,1097400],["2025-01-09",23800.0,23800.0,23373.48,23544.09,618200],["2025-01-10",23544.09,23544.09,23202.87,23458.78,719300],["2025-01-13",23458.78,23458.78,23202.87,23458.78,805000],["2025-01-14",23373.48,23458.78,23032.26,23373.48,656200],["2025-01-15",23373.48,23714.7,23202.87,23544.09,734500],["2025-01-16",23544.09,23629.39,23032.26,23373.48,682200],["2025-01-17",23373.48,23458.78,23117.56,23458.78,709600],["2025-01-20",23288.17,23714.7,23202.87,23458.78,631700],["2025-01-21",23458.78,23458.78,23202.87,23373.48,633800],["2025-01-22",23373.48,23629.39,23202.87,23458.78,499600],["2025-01-23",23458.78,23800.0,23373.48,23714.7,487800],["2025-01-24",23714.7,24226.52,23373.48,23970.61,452300],["2025-02-03",23970.61,23970.61,23288.17,23544.09,480200],["2025-02-04",23544.09,23800.0,23288.17,23629.39,424800],["2025-02-05",23544.09,23885.3,23373.48,23714.7,509500],["2025-02-06",23629.39,24226.52,23373.48,23458.78,635600],["2025-02-07",23458.78,23800.0,23288.17,23629.39,478800],["2025-02-10",23629.39,23629.39,23288.17,23458.78,358600],["2025-02-11",23373.48,23714.7,23288.17,23458.78,447700],["2025-02-12",23458.78,23544.09,23288.17,23288.17,384400],["2025-02-13",23288.17,23288.17,22861.65,23202.87,535100],["2025-02-14",23117.56,23202.87,22946.95,23117.56,351500],["2025-02-17",23117.56,23117.56,22691.04,23032.26,365600],["2025-02-18",22946.95,23288.17,22776.34,23202.87,500200],["2025-02-19",23202.87,23629.39,22946.95,23373.48,507200],["2025-02-20",23373.48,23458.78,23117.56,23373.48,472300],["2025-02-21",23288.17,23544.09,23117.56,23458.78,473400],["2025-02-24",23373.48,23544.09,23202.87,23458.78,814800],["2025-02-25",23458.78,23544.09,23288.17,23458.78,372600],["2025-02-26",23458.78,23629.39,23202.87,23544.09,552800],["2025-02-27",23544.09,23800.0,23373.48,23629.39,563600],["2025-02-28",23629.39,23800.0,23288.17,23544.09,474000],["2025-03-03",23458.78,23714.7,23288.17,23629.39,432900],["2025-03-04",23629.39,23885.3,23288.17,23714.7,585200],["2025-03-05",23629.39,23800.0,23458.78,23629.39,452600],["2025-03-06",23629.39,23800.0,23373.48,23800.0,484800],["2025-03-07",23714.7,23885.3,23544.09,23714.7,471500],["2025-03-10",23714.7,23800.0,23458.78,23629.39,527600],["2025-03-11",23629.39,23629.39,23032.26,23458.78,989100],["2025-03-12",23373.48,23458.78,23032.26,23288.17,596700],["2025-03-13",23288.17,23373.48,23032.26,23202.87,500800],["2025-03-14",23202.87,23714.7,23032.26,23458.78,574500],["2025-03-17",23458.78,23629.39,23288.17,23544.09,456900],["2025-03-18",23544.09,23629.39,23288.17,23373.48,521000],["2025-03-19",23373.48,23458.78,23202.87,23288.17,577400],["2025-03-20",23288.17,23544.09,23202.87,23288.17,644700],["2025-03-21",23288.17,23629.39,23202.87,23373.48,702500],["2025-03-24",23373.48,23544.09,23288.17,23373.48,624300],["2025-03-25",23373.48,23629.39,23288.17,23458.78,681400],["2025-03-26",23458.78,23629.39,23373.48,23544.09,629400],["2025-03-27",23544.09,23544.09,23117.56,23373.48,942906],["2025-03-28",23373.48,23373.48,23032.26,23288.17,551600],["2025-03-31",23288.17,23373.48,23117.56,23288.17,609500],["2025-04-01",23288.17,23800.0,23202.87,23458.78,703000],["2025-04-02",23458.78,23629.39,23373.48,23458.78,486600],["2025-04-03",23458.78,23458.78,22264.52,22946.95,551100],["2025-04-04",22946.95,22946.95,22179.21,22691.04,544300],["2025-04-08",22691.04,22691.04,22349.82,22605.73,622400],["2025-04-09",22520.43,22691.04,22349.82,22605.73,552800],["2025-04-10",22605.73,24567.74,22435.13,24397.13,872900],["2025-04-11",24311.83,24908.96,24055.91,24823.66,788700],["2025-04-14",24823.66,24823.66,23117.56,24397.13,879100],["2025-04-15",24311.83,24311.83,23373.48,23458.78,803700],["2025-04-16",23373.48,23458.78,23117.56,23202.87,749200],["2025-04-17",23032.26,23288.17,22776.34,23288.17,731700],["2025-04-18",23288.17,23714.7,23202.87,23544.09,684100],["2025-04-21",23544.09,23629.39,23288.17,23458.78,593400],["2025-04-22",23458.78,23458.78,22179.21,23202.87,908200],["2025-04-23",23202.87,23544.09,22691.04,23458.78,867700],["2025-04-24",23458.78,23544.09,22861.65,23458.78,670600],["2025-04-25",23458.78,23544.09,23202.87,23458.78,708800],["2025-04-28",23458.78,23458.78,23117.56,23373.48,602700],["2025-04-29",23373.48,23458.78,23117.56,23373.48,712200],["2025-05-05",23373.48,23544.09,23202.87,23458.78,487300],["2025-05-06",23458.78,23629.39,23288.17,23373.48,772900],["2025-05-07",23373.48,23629.39,23202.87,23458.78,596100],["2025-05-08",23373.48,23629.39,23288.17,23458.78,713800],["2025-05-09",23458.78,23629.39,23202.87,23288.17,756000],["2025-05-12",23202.87,23714.7,23202.87,23458.78,728100],["2025-05-13",23458.78,23714.7,23373.48,23544.09,963172],["2025-05-14",23458.78,23800.0,23458.78,23714.7,755300],["2025-05-15",23714.7,23800.0,23288.17,23629.39,789600],["2025-05-16",23544.09,23629.39,22861.65,23373.48,862200],["2025-05-19",23373.48,23373.48,22946.95,23288.17,752800],["2025-05-20",23288.17,23544.09,23032.26,23458.78,1419925],["2025-05-21",23458.78,23629.39,23288.17,23629.39,815200],["2025-05-22",23544.09,23885.3,23373.48,23544.09,742000],["2025-05-23",23458.78,23629.39,23288.17,23544.09,666100],["2025-05-26",23458.78,23800.0,22691.04,23629.39,797700],["2025-05-27",23629.39,23970.61,23202.87,23800.0,669700],["2025-05-28",23800.0,23885.3,23544.09,23714.7,662300],["2025-05-29",23714.7,23714.7,23032.26,23458.78,616100],["2025-05-30",23458.78,23458.78,23117.56,23288.17,564600],["2025-06-02",23288.17,23458.78,23032.26,23373.48,658100],["2025-06-03",23373.48,23714.7,23288.17,23629.39,637700],["2025-06-04",23629.39,23800.0,23373.48,23544.09,600500],["2025-06-05",23544.09,23714.7,23288.17,23458.78,645600],["2025-06-06",23458.78,23629.39,23288.17,23458.78,573800],["2025-06-09",23458.78,23714.7,23288.17,23544.09,669600],["2025-06-10",23544.09,23714.7,23288.17,23544.09,709600],["2025-06-11",23458.78,23714.7,23373.48,23458.78,710900],["2025-06-12",23458.78,23800.0,23373.48,23629.39,706500],["2025-06-13",23629.39,23629.39,23202.87,23458.78,761100],["2025-06-16",23458.78,23714.7,23202.87,23629.39,594000],["2025-06-17",23629.39,24226.52,23544.09,23885.3,923800],["2025-06-18",23885.3,24567.74,23544.09,24141.22,777900],["2025-06-19",24141.22,24141.22,23629.39,23885.3,536000],["2025-06-20",23885.3,23970.61,23629.39,23800.0,597000],["2025-06-23",23800.0,24311.83,23458.78,23970.61,829400],["2025-06-24",23970.61,24567.74,23629.39,24311.83,632000],["2025-06-25",24311.83,24311.83,23714.7,23885.3,573500],["2025-06-26",23885.3,23970.61,23629.39,23714.7,691300],["2025-06-27",23714.7,24141.22,23544.09,23885.3,765900],["2025-06-30",23885.3,24397.13,23714.7,24055.91,764700],["2025-07-01",24055.91,24226.52,23800.0,24055.91,841900],["2025-07-02",23970.61,24567.74,23800.0,24141.22,776000],["2025-07-03",24055.91,24482.44,23885.3,24141.22,726400],["2025-07-04",24055.91,24653.05,23970.61,24311.83,789800],["2025-07-07",24226.52,24738.35,23970.61,24482.44,700400],["2025-07-08",24482.44,24653.05,24226.52,24311.83,1283100],["2025-07-09",24311.83,24653.05,24055.91,24397.13,1298200],["2025-07-10",24397.13,24567.74,24226.52,24311.83,744600],["2025-07-11",24311.83,24397.13,24055.91,24226.52,678800],["2025-07-14",24226.52,24482.44,23970.61,24226.52,716600],["2025-07-15",24226.52,24567.74,24141.22,24397.13,722000],["2025-07-16",24397.13,24567.74,24055.91,24311.83,470900],["2025-07-17",24311.83,24653.05,24141.22,24567.74,703200],["2025-07-18",24567.74,24823.66,24397.13,24738.35,720300],["2025-07-21",24738.35,24908.96,24397.13,24482.44,514700],["2025-07-22",24482.44,24653.05,24226.52,24482.44,665500],["2025-07-23",24482.44,24653.05,24226.52,24397.13,709200],["2025-07-24",24397.13,24567.74,24141.22,24397.13,589900],["2025-07-25",24397.13,24567.74,24226.52,24482.44,572300],["2025-07-28",24311.83,24908.96,24311.83,24908.96,807100],["2025-07-29",24908.96,24994.27,24823.66,24823.66,726000],["2025-07-30",24482.44,25164.87,24482.44,25164.87,810600],["2025-07-31",25164.87,25335.48,25079.57,25335.48,749900],["2025-08-01",25335.48,26173.79,25335.48,26173.79,1056900],["2025-08-04",25987.5,26360.08,25987.5,26360.08,1174200],["2025-08-05",26173.79,26546.37,25987.5,25987.5,1347300],["2025-08-06",25801.21,26080.65,25614.92,26080.65,949500],["2025-08-07",26080.65,26173.79,25801.21,26080.65,859900],["2025-08-08",25894.35,26173.79,25894.35,26173.79,826500],["2025-08-11",26173.79,26360.08,25987.5,26360.08,795400],["2025-08-12",26360.08,26453.23,26080.65,26080.65,738800],["2025-08-13",25894.35,26266.94,25894.35,26173.79,842200],["2025-08-14",26173.79,26360.08,25987.5,26360.08,751400],["2025-08-15",26360.08,26546.37,26173.79,26173.79,701100],["2025-08-18",26080.65,26360.08,26080.65,26360.08,989500],["2025-08-19",26360.08,26639.52,26173.79,26639.52,979800],["2025-08-20",26639.52,26732.66,25894.35,26080.65,1057200],["2025-08-21",25894.35,26360.08,25894.35,26266.94,1083900],["2025-08-22",26266.94,26266.94,25708.06,25801.21,1027700],["2025-08-25",25708.06,26080.65,25708.06,25987.5,1067900],["2025-08-26",25987.5,26173.79,25801.21,26173.79,947100],["2025-08-27",26173.79,26453.23,26080.65,26453.23,851600],["2025-08-28",26453.23,26639.52,26173.79,26639.52,958200],["2025-08-29",26639.52,26918.95,26453.23,26918.95,939100],["2025-09-03",26732.66,27105.24,26453.23,27105.24,1032300],["2025-09-04",27105.24,27105.24,26546.37,26732.66,801400],["2025-09-05",26732.66,26918.95,26173.79,26173.79,1092600],["2025-09-08",25987.5,26266.94,25987.5,26173.79,917000],["2025-09-09",26080.65,26453.23,25987.5,26453.23,903300],["2025-09-10",26453.23,26732.66,26360.08,26639.52,887900],["2025-09-11",26639.52,26639.52,26080.65,26266.94,1022000],["2025-09-12",26266.94,26546.37,26173.79,26546.37,908200],["2025-09-15",26546.37,26732.66,26360.08,26732.66,848200],["2025-09-16",26639.52,26918.95,26360.08,26360.08,796100],["2025-09-17",26360.08,26453.23,26080.65,26080.65,743600],["2025-09-18",25987.5,26453.23,25987.5,26360.08,790900],["2025-09-19",26360.08,26453.23,26080.65,26453.23,782900],["2025-09-22",26453.23,26546.37,26080.65,26173.79,787700],["2025-09-23",26173.79,26453.23,26173.79,26360.08,663500],["2025-09-24",26360.08,26546.37,26173.79,26546.37,614800],["2025-09-25",26546.37,26825.81,26360.08,26825.81,730300],["2025-09-26",26732.66,26918.95,26546.37,26546.37,770700],["2025-09-29",26546.37,26732.66,26360.08,26360.08,701200],["2025-09-30",26360.08,26453.23,25242.34,25521.77,896100],["2025-10-01",25521.77,25894.35,25335.48,25894.35,833900],["2025-10-02",25894.35,26080.65,25801.21,26080.65,777900],["2025-10-03",26080.65,26173.79,25614.92,25801.21,719900],["2025-10-06",25801.21,26173.79,25614.92,26173.79,669600],["2025-10-07",26173.79,26360.08,25801.21,25801.21,650300],["2025-10-08",25801.21,26173.79,25614.92,26080.65,655300],["2025-10-09",26080.65,26173.79,25708.06,25708.06,672900],["2025-10-10",25708.06,25894.35,25521.77,25894.35,734400],["2025-10-13",25894.35,26266.94,25335.48,26266.94,952100],["2025-10-14",26266.94,26639.52,25987.5,26639.52,822500],["2025-10-15",26639.52,26918.95,26360.08,26918.95,825400],["2025-10-16",26918.95,27384.68,26546.37,27198.39,815100],["2025-10-17",27198.39,27198.39,26546.37,26639.52,880800],["2025-10-20",26639.52,26639.52,26173.79,26266.94,1035800],["2025-10-21",26266.94,26918.95,25987.5,26639.52,989600],["2025-10-22",26639.52,26732.66,25708.06,26639.52,990900],["2025-10-23",26639.52,26639.52,26173.79,26266.94,966000],["2025-10-24",25987.5,26825.81,25987.5,26732.66,1088000],["2025-10-27",26639.52,26825.81,26453.23,26453.23,845900],["2025-10-28",26732.66,26732.66,26266.94,26360.08,848500],["2025-10-29",26360.08,26825.81,26266.94,26825.81,1048100],["2025-10-30",26825.81,27105.24,26639.52,27012.1,998100],["2025-10-31",27012.1,27105.24,26173.79,26173.79,895900],["2025-11-03",26173.79,26266.94,25242.34,25242.34,1141600],["2025-11-04",25149.19,25894.35,24590.32,25894.35,947800],["2025-11-05",25708.06,26080.65,25428.63,25987.5,1048300],["2025-11-06",25987.5,26173.79,25335.48,25521.77,1190400],["2025-11-07",25521.77,25521.77,24869.76,25149.19,989500],["2025-11-10",25056.05,25521.77,24869.76,24962.9,1133900],["2025-11-11",24962.9,25801.21,24776.61,25801.21,1104500],["2025-11-12",25801.21,26266.94,25521.77,26080.65,987800],["2025-11-13",26080.65,26080.65,25614.92,25801.21,872200],["2025-11-14",25801.21,26080.65,25521.77,25987.5,946500],["2025-11-17",26360.08,26360.08,25614.92,26173.79,1080700],["2025-11-18",26173.79,26360.08,25801.21,25801.21,1220900],["2025-11-19",25801.21,25987.5,25428.63,25428.63,989100],["2025-11-20",25428.63,25614.92,25149.19,25614.92,1033000],["2025-11-21",25614.92,25801.21,25242.34,25801.21,998500],["2025-11-24",25801.21,25987.5,25521.77,25987.5,901800],["2025-11-25",25987.5,26080.65,25708.06,25987.5,833600],["2025-11-26",25987.5,26266.94,25708.06,26266.94,1156300],["2025-11-27",26266.94,26266.94,25801.21,25894.35,826900],["2025-11-28",25894.35,26173.79,25521.77,25521.77,866500],["2025-12-01",25428.63,25894.35,25335.48,25614.92,959200],["2025-12-02",25614.92,25708.06,25242.34,25708.06,885600],["2025-12-03",25708.06,26080.65,25428.63,26080.65,827000],["2025-12-04",26080.65,26266.94,25708.06,26266.94,832400],["2025-12-05",26266.94,26360.08,25242.34,25335.48,1079200],["2025-12-08",25335.48,25521.77,24683.47,24962.9,998600],["2025-12-09",24776.61,25335.48,24590.32,25335.48,1166600],["2025-12-10",25335.48,25428.63,24869.76,24869.76,930100],["2025-12-11",24776.61,25428.63,24776.61,25335.48,1138100],["2025-12-12",25242.34,25521.77,24962.9,24962.9,723500],["2025-12-15",24776.61,25335.48,24776.61,25335.48,755400],["2025-12-16",25335.48,25614.92,24962.9,25521.77,1002400],["2025-12-17",25521.77,25521.77,24962.9,25242.34,718900],["2025-12-18",25242.34,25521.77,24962.9,24962.9,907400],["2025-12-19",24869.76,25521.77,24776.61,25428.63,840300],["2025-12-22",25428.63,25801.21,25428.63,25708.06,832800],["2025-12-23",25708.06,25708.06,25242.34,25335.48,1436100],["2025-12-24",25335.48,25428.63,25056.05,25056.05,772300],["2025-12-25",25056.05,25428.63,24962.9,25056.05,1175000],["2025-12-26",25056.05,25335.48,24869.76,25149.19,1158600],["2025-12-29",25149.19,25521.77,25149.19,25428.63,725800],["2025-12-30",25428.63,25521.77,25056.05,25056.05,894800],["2025-12-31",25056.05,25149.19,24031.45,25149.19,785600],["2026-01-05",25149.19,25428.63,24404.03,25335.48,991800],["2026-01-06",25521.77,25521.77,24683.47,25149.19,1155400],["2026-01-07",25149.19,25335.48,24776.61,25242.34,1026600],["2026-01-08",25242.34,25428.63,24962.9,24962.9,921800],["2026-01-09",24962.9,25242.34,24497.18,25149.19,1159400],["2026-01-12",25149.19,25614.92,24869.76,25614.92,1217300],["2026-01-13",25614.92,25801.21,25335.48,25801.21,1192900],["2026-01-14",25801.21,25801.21,25335.48,25428.63,1048200],["2026-01-15",25428.63,25428.63,24869.76,25149.19,1172500],["2026-01-16",25149.19,25521.77,24962.9,25428.63,1035600],["2026-01-19",25428.63,25801.21,25149.19,25801.21,1408800],["2026-01-20",25801.21,25801.21,25242.34,25428.63,1116400],["2026-01-21",25428.63,25521.77,25242.34,25428.63,1077500],["2026-01-22",25428.63,25894.35,25428.63,25708.06,1428100],["2026-01-23",25708.06,25708.06,25149.19,25242.34,1375100],["2026-01-26",25242.34,25242.34,24869.76,25056.05,1276400],["2026-01-27",24962.9,25428.63,24962.9,25149.19,1311000],["2026-01-28",25056.05,25428.63,24962.9,25242.34,1390500],["2026-01-29",25056.05,25614.92,25056.05,25428.63,1250600],["2026-01-30",25428.63,25614.92,25242.34,25614.92,1287100],["2026-02-02",25614.92,25614.92,24962.9,25242.34,1418900],["2026-02-03",25242.34,25521.77,25056.05,25335.48,1390400],["2026-02-04",25335.48,25428.63,25056.05,25242.34,1340900],["2026-02-05",25149.19,25614.92,25056.05,25335.48,1288800],["2026-02-06",25335.48,25335.48,24683.47,25056.05,1193400],["2026-02-09",24962.9,25428.63,24869.76,25242.34,1288100],["2026-02-10",25056.05,25521.77,25056.05,25242.34,1253000],["2026-02-11",25242.34,25614.92,25149.19,25521.77,1190900],["2026-02-12",25335.48,25708.06,25149.19,25521.77,1067900],["2026-02-13",25521.77,25708.06,25242.34,25614.92,813600],["2026-02-23",25428.63,25801.21,25335.48,25708.06,838000],["2026-02-24",25708.06,25708.06,25242.34,25428.63,964000],["2026-02-25",25335.48,25428.63,25242.34,25428.63,893900],["2026-02-26",25335.48,25614.92,25242.34,25614.92,1101200],["2026-02-27",25428.63,25708.06,25428.63,25614.92,719200],["2026-03-02",25614.92,25708.06,24776.61,24962.9,1051300],["2026-03-03",24962.9,25242.34,24869.76,25242.34,1040700],["2026-03-04",25242.34,25335.48,24404.03,24776.61,1213700],["2026-03-05",24776.61,24962.9,24683.47,24962.9,1010200],["2026-03-06",24962.9,25149.19,24869.76,25149.19,837000],["2026-03-09",25149.19,25149.19,22820.56,23100.0,1428000],["2026-03-10",23100.0,23658.87,22634.27,23658.87,1177000],["2026-03-11",23658.87,24217.74,23658.87,24031.45,1182100],["2026-03-12",24031.45,24124.6,23565.73,23565.73,800300],["2026-03-13",23565.73,23565.73,23100.0,23286.29,722500],["2026-03-16",23100.0,23472.58,23100.0,23472.58,650400],["2026-03-17",23472.58,23752.02,23379.44,23658.87,709200],["2026-03-18",23472.58,23752.02,23472.58,23752.02,800300],["2026-03-19",23472.58,23845.16,23286.29,23845.16,1118000],["2026-03-20",23752.02,23938.31,23472.58,23938.31,810800],["2026-03-23",23658.87,23845.16,23286.29,23752.02,1050100],["2026-03-24",23658.87,24217.74,23658.87,24217.74,1024000],["2026-03-25",24217.74,24404.03,23938.31,24404.03,798700],["2026-03-26",24404.03,24404.03,23938.31,24217.74,1126900],["2026-03-27",24217.74,24404.03,23938.31,24404.03,1045400],["2026-03-30",24404.03,24404.03,23752.02,24404.03,1427000],["2026-03-31",24124.6,24683.47,24124.6,24683.47,1655800],["2026-04-01",24683.47,24962.9,24404.03,24869.76,1407700],["2026-04-02",24869.76,24869.76,24497.18,24683.47,1566900],["2026-04-03",24590.32,24776.61,24217.74,24776.61,1584100],["2026-04-06",24776.61,24776.61,24310.89,24590.32,1460900],["2026-04-07",24590.32,24590.32,23752.02,24404.03,1900400],["2026-04-08",24310.89,24869.76,24310.89,24869.76,1379600],["2026-04-09",24869.76,24962.9,24590.32,24962.9,1811400],["2026-04-10",24962.9,24962.9,24310.89,24683.47,1244900],["2026-04-13",24683.47,24776.61,24217.74,24776.61,1415300],["2026-04-14",24776.61,24776.61,24310.89,24590.32,1131200],["2026-04-15",24310.89,24683.47,24310.89,24683.47,1620700],["2026-04-16",24683.47,24683.47,24124.6,24590.32,1595700],["2026-04-17",24590.32,24590.32,24217.74,24497.18,1602000],["2026-04-20",24497.18,24683.47,24217.74,24683.47,1715300],["2026-04-21",24683.47,24683.47,24497.18,24497.18,922100],["2026-04-22",24404.03,24590.32,24217.74,24590.32,1791500],["2026-04-23",24590.32,24590.32,24124.6,24404.03,944800],["2026-04-24",24217.74,24497.18,24124.6,24497.18,1465700],["2026-04-28",24310.89,24590.32,24217.74,24590.32,1618900],["2026-04-29",24404.03,24683.47,24404.03,24683.47,1517600],["2026-05-04",24683.47,24683.47,24404.03,24497.18,1275400],["2026-05-05",24497.18,24497.18,23938.31,24217.74,1141600],["2026-05-06",24031.45,24310.89,23938.31,24310.89,1258600],["2026-05-07",24310.89,24404.03,24124.6,24404.03,1465700],["2026-05-08",24404.03,24497.18,24217.74,24497.18,1220200],["2026-05-11",24497.18,24497.18,24310.89,24404.03,828400],["2026-05-12",24217.74,24590.32,24217.74,24590.32,1335700],["2026-05-13",24590.32,24590.32,24310.89,24497.18,482200],["2026-05-14",24404.03,24590.32,24310.89,24590.32,1354200],["2026-05-15",24683.47,24683.47,24310.89,24497.18,1329400],["2026-05-18",24497.18,24497.18,24217.74,24404.03,474000],["2026-05-19",24310.89,24497.18,24310.89,24497.18,1646100],["2026-05-20",24497.18,24497.18,23845.16,24310.89,1605500],["2026-05-21",24124.6,24310.89,24031.45,24310.89,1357500],["2026-05-22",24310.89,24310.89,23938.31,24217.74,1675600],["2026-05-25",24031.45,24310.89,24031.45,24217.74,1911400],["2026-05-26",24217.74,24404.03,24031.45,24404.03,1543200],["2026-05-27",24404.03,24404.03,23938.31,24217.74,1238300],["2026-05-28",24217.74,24217.74,23752.02,24124.6,871100],["2026-05-29",24031.45,24124.6,23845.16,24124.6,1098500],["2026-06-01",24031.45,24217.74,23938.31,24217.74,1086200],["2026-06-02",24217.74,24217.74,23938.31,24217.74,751000],["2026-06-03",24217.74,24217.74,23938.31,24124.6,663800],["2026-06-04",24124.6,24124.6,23752.02,24031.45,1368500],["2026-06-05",23845.16,24217.74,23845.16,24217.74,1574000],["2026-06-08",24217.74,24217.74,23938.31,24217.74,1273800],["2026-06-09",24031.45,24404.03,24031.45,24404.03,1125900],["2026-06-10",24404.03,24590.32,24217.74,24590.32,1075100],["2026-06-11",24310.89,24590.32,24310.89,24497.18,1051000],["2026-06-12",24310.89,25056.05,24310.89,24776.61,1309800],["2026-06-15",24776.61,24776.61,24404.03,24590.32,1076600],["2026-06-16",24404.03,24776.61,24404.03,24776.61,1080300],["2026-06-17",24776.61,24869.76,24590.32,24869.76,914600],["2026-06-18",24776.61,24962.9,24590.32,24683.47,1019400],["2026-06-19",24590.32,24776.61,24497.18,24497.18,1055500],["2026-06-22",24310.89,24590.32,24310.89,24497.18,539200],["2026-06-23",24404.03,25149.19,24404.03,24683.47,1262900],["2026-06-24",24683.47,24776.61,24497.18,24776.61,1307200],["2026-06-25",24776.61,24869.76,24497.18,24590.32,1755700],["2026-06-26",24590.32,24683.47,24404.03,24683.47,1169400],["2026-06-29",24497.18,24776.61,24497.18,24776.61,1348200],["2026-06-30",24776.61,24962.9,24590.32,24962.9,976500],["2026-07-01",24869.76,25428.63,24683.47,25149.19,1562400],["2026-07-02",25149.19,25149.19,24776.61,24962.9,1134800],["2026-07-03",24962.9,24962.9,24683.47,24776.61,748600],["2026-07-06",24776.61,24776.61,24404.03,24497.18,1531900],["2026-07-07",24497.18,24497.18,24124.6,24404.03,1613400],["2026-07-08",24217.74,24683.47,24124.6,24683.47,1522200],["2026-07-09",24683.47,24683.47,24404.03,24590.32,1228200],["2026-07-10",24590.32,24683.47,24404.03,24683.47,1154000],["2026-07-13",24683.47,25149.19,24404.03,24869.76,1055800],["2026-07-14",24869.76,24962.9,24590.32,24869.76,1376700],["2026-07-15",24869.76,24869.76,24404.03,24683.47,1517900],["2026-07-16",24683.47,24683.47,24404.03,24497.18,1375300],["2026-07-17",24404.03,24497.18,24217.74,24217.74,841700],["2026-07-20",24031.45,24217.74,23565.73,23752.02,1610800],["2026-07-21",23658.87,23938.31,23472.58,23938.31,1738400],["2026-07-22",23845.16,24124.6,23658.87,24031.45,1940500],["2026-07-23",24031.45,24031.45,23286.29,23845.16,2095000],["2026-07-24",23845.16,23845.16,23472.58,23472.58,1490700],["2026-07-27",23379.44,23845.16,23193.15,23565.73,1308100],["2026-07-28",23379.44,23752.02,23100.0,23752.02,1155900],["2026-07-29",23752.02,23938.31,23472.58,23845.16,1244400],["2026-07-30",23658.87,24124.6,23658.87,24031.45,1244300],["2026-07-31",24031.45,24031.45,23658.87,23752.02,875600],["2026-08-03",23658.87,24031.45,23565.73,24031.45,1457400],["2026-08-04",24031.45,24031.45,23658.87,23845.16,1085000],["2026-08-05",23752.02,24031.45,23658.87,23845.16,893500],["2026-08-06",23658.87,23938.31,23658.87,23845.16,1157900],["2026-08-07",23845.16,24031.45,23658.87,23938.31,1269800],["2026-08-10",23845.16,24124.6,23752.02,24124.6,850600],["2026-08-11",24124.6,24124.6,23845.16,23938.31,867900],["2026-08-12",23938.31,24031.45,23752.02,24031.45,1116000],["2026-08-13",24031.45,24124.6,23845.16,23845.16,1379100],["2026-08-14",23752.02,23845.16,23565.73,23658.87,1214500],["2026-08-17",23472.58,23752.02,23379.44,23752.02,1431700],["2026-08-18",23752.02,23752.02,22634.27,22913.71,1354000],["2026-08-19",22820.56,23100.0,22727.42,23006.85,1670900],["2026-08-20",22913.71,23193.15,22820.56,23193.15,1026200],["2026-08-21",23193.15,23379.44,22354.84,23379.44,1327400],["2026-08-24",23379.44,23565.73,23006.85,23472.58,953700],["2026-08-25",23472.58,23472.58,22913.71,23286.29,1031400],["2026-08-26",23379.44,23379.44,22820.56,23100.0,636900],["2026-08-27",23000.0,23500.0,23000.0,23400.0,1356300],["2026-08-28",23100.0,23500.0,22800.0,23500.0,1469900],["2026-09-03",23500.0,23700.0,23200.0,23700.0,1477900],["2026-09-04",23500.0,23900.0,23500.0,23800.0,1202400],["2026-09-07",23800.0,23900.0,23600.0,23600.0,1280300],["2026-09-08",23600.0,23900.0,23400.0,23800.0,1092900],["2026-09-09",23800.0,23900.0,23600.0,23600.0,937900],["2026-09-10",23500.0,23700.0,23300.0,23700.0,1004600],["2026-09-11",23700.0,23700.0,23300.0,23300.0,937300],["2026-09-14",23200.0,23600.0,23200.0,23500.0,1561900],["2026-09-15",23500.0,23900.0,23300.0,23800.0,1107300],["2026-09-16",23800.0,23900.0,23500.0,23900.0,1141700],["2026-09-17",23900.0,24000.0,23500.0,24000.0,1250000],["2026-09-18",24000.0,24200.0,23800.0,23800.0,1296100],["2026-09-21",23700.0,24000.0,23600.0,23800.0,1729400],["2026-09-22",23700.0,24100.0,23700.0,23900.0,1503300],["2026-09-23",23900.0,23900.0,23300.0,23400.0,991100],["2026-09-24",23400.0,23600.0,23200.0,23200.0,1689500],["2026-09-25",23200.0,23500.0,23000.0,23500.0,1274600],["2026-09-28",23400.0,23600.0,23300.0,23300.0,1498800],["2026-09-29",23300.0,23600.0,23200.0,23400.0,1922400],["2026-09-30",23400.0,23500.0,23300.0,23400.0,1146000],["2026-10-01",23400.0,23500.0,23300.0,23500.0,1514900],["2026-10-02",23500.0,23500.0,23300.0,23400.0,1786200],["2026-10-05",23400.0,23500.0,23300.0,23300.0,2625900],["2026-10-06",23300.0,23500.0,23200.0,23300.0,1632700],["2026-10-07",23300.0,23500.0,23200.0,23400.0,1424800],["2026-10-08",23400.0,23500.0,23200.0,23300.0,2547900],["2026-10-09",23400.0,23400.0,23100.0,23400.0,2166100],["2026-10-12",23300.0,23400.0,21100.0,23000.0,2024600]]}