{"sym":"VC7","index":false,"bars":[["2007-12-28",8317.86,9033.75,6656.44,8716.77,318800],["2008-01-02",8558.29,9002.05,8558.29,9002.05,95400],["2008-01-03",9393.51,9826.18,8399.8,8637.53,144300],["2008-01-04",8484.43,8875.26,8162.07,8399.8,97600],["2008-01-07",7878.38,8558.29,7448.88,7654.91,89700],["2008-01-08",7607.36,8225.46,7607.36,7924.34,57400],["2008-01-09",7607.36,7924.34,7607.36,7892.64,26500],["2008-01-10",7423.84,7924.34,7306.24,7908.49,31800],["2008-01-11",7607.36,8082.83,7607.36,7607.36,55300],["2008-01-14",7272.32,7607.36,7131.9,7211.15,35000],["2008-01-15",6561.35,6735.69,6561.35,6577.2,37400],["2008-01-16",6941.72,7242.85,6941.72,7242.85,24400],["2008-01-17",7530.02,7892.64,7052.66,7369.63,35100],["2008-01-18",6973.42,7607.36,6973.42,7369.63,47800],["2008-01-21",7052.66,7353.79,7052.66,7211.15,19800],["2008-01-22",6973.42,6973.42,6751.54,6957.57,27700],["2008-01-23",6941.72,6941.72,6339.47,6656.44,44500],["2008-01-24",7131.9,7131.9,6466.26,6577.2,25600],["2008-01-25",6672.29,6735.69,6339.47,6387.02,32400],["2008-01-28",6529.65,6545.5,6022.5,6054.19,18600],["2008-01-29",6180.98,6640.6,6180.98,6497.96,45200],["2008-01-30",6957.57,7005.12,6814.93,7005.12,43200],["2008-01-31",7607.36,7670.76,6656.44,7131.9,30100],["2008-02-01",7258.69,7607.36,6973.42,7290.39,51300],["2008-02-12",7607.36,7892.64,6656.44,6814.93,17800],["2008-02-13",6735.69,6735.69,6577.2,6593.05,26400],["2008-02-14",6577.2,6846.63,6577.2,6656.44,24200],["2008-02-15",6735.69,6735.69,6513.81,6656.44,14200],["2008-02-18",6307.77,6497.96,5959.1,6339.47,22900],["2008-02-19",6022.5,6418.71,5864.01,6180.98,24000],["2008-02-20",6180.98,6180.98,5864.01,5943.25,25000],["2008-02-21",5547.04,5547.04,5404.4,5404.4,35300],["2008-02-22",4881.39,5562.89,4881.39,5404.4,21400],["2008-02-25",5119.12,5626.28,5119.12,5626.28,18900],["2008-02-26",6070.04,6101.74,5134.97,5150.82,13400],["2008-02-27",5087.43,5705.52,5071.58,5166.67,12200],["2008-02-28",5261.76,5388.55,5230.06,5309.31,11600],["2008-02-29",4928.94,4992.33,4897.24,4913.09,13400],["2008-03-03",4501.02,4532.72,4437.63,4437.63,33000],["2008-03-04",4057.26,4057.26,3993.87,3993.87,37200],["2008-03-05",3803.68,3803.68,3597.65,3787.83,20700],["2008-03-06",4025.56,4025.56,4025.56,4025.56,800],["2008-03-07",4421.78,4421.78,4421.78,4421.78,4200],["2008-03-10",4849.7,4849.7,4437.63,4738.75,49700],["2008-03-11",4738.75,4738.75,4342.54,4358.39,15400],["2008-03-12",4627.81,4754.6,4437.63,4596.12,11200],["2008-03-13",4754.6,4786.3,4437.63,4675.36,8900],["2008-03-14",4580.27,4580.27,4453.48,4548.57,10800],["2008-03-17",4279.14,4279.14,4088.96,4120.66,17500],["2008-03-18",3803.68,3803.68,3756.14,3756.14,34900],["2008-03-19",3882.93,3962.17,3423.31,3851.23,20200],["2008-03-20",3982.49,4198.21,3899.52,3982.49,12200],["2008-03-21",4148.43,4148.43,3600.83,3650.61,12000],["2008-03-24",3683.8,3683.8,3318.74,3318.74,8000],["2008-03-25",3069.83,3069.83,3003.46,3003.46,10300],["2008-03-26",3069.83,3268.96,3069.83,3152.8,15000],["2008-03-27",3152.8,3185.99,3152.8,3185.99,1400],["2008-03-28",3219.18,3219.18,3219.18,3219.18,500],["2008-03-31",3268.96,3268.96,3268.96,3268.96,1600],["2008-04-01",3318.74,3318.74,3318.74,3318.74,500],["2008-04-02",3385.11,3385.11,3385.11,3385.11,100],["2008-04-03",3451.49,3451.49,3451.49,3451.49,300],["2008-04-04",3517.86,3517.86,3517.86,3517.86,1500],["2008-04-07",3617.43,3617.43,3617.43,3617.43,100],["2008-04-08",3716.99,3716.99,3517.86,3617.43,34800],["2008-04-09",3501.27,3501.27,3501.27,3501.27,4700],["2008-04-10",3401.71,3401.71,3401.71,3401.71,4900],["2008-04-11",3302.15,3302.15,3302.15,3302.15,300],["2008-04-16",3219.18,3219.18,3219.18,3219.18,200],["2008-04-17",3136.21,3302.15,3136.21,3285.55,15100],["2008-04-18",3268.96,3268.96,3103.02,3152.8,11700],["2008-04-21",3069.83,3152.8,3069.83,3086.43,8500],["2008-04-22",3003.46,3152.8,3003.46,3119.62,11000],["2008-04-23",2953.68,2953.68,2953.68,2953.68,6100],["2008-04-24",2870.71,2986.87,2870.71,2887.3,11000],["2008-04-25",2903.9,2970.27,2903.9,2970.27,6500],["2008-04-28",3020.05,3020.05,2937.08,3020.05,3900],["2008-04-29",3086.43,3086.43,2986.87,2986.87,9400],["2008-05-05",2953.68,2970.27,2953.68,2953.68,5300],["2008-05-06",2870.71,2870.71,2870.71,2870.71,200],["2008-05-07",2787.74,2787.74,2787.74,2787.74,1700],["2008-05-08",2704.77,2704.77,2704.77,2704.77,5100],["2008-05-09",2638.4,2638.4,2638.4,2638.4,300],["2008-05-12",2572.02,2572.02,2572.02,2572.02,4400],["2008-05-13",2505.65,2505.65,2505.65,2505.65,2100],["2008-05-14",2439.27,2472.46,2439.27,2439.27,6000],["2008-05-15",2389.49,2389.49,2389.49,2389.49,11900],["2008-05-16",2323.12,2455.87,2323.12,2356.31,6400],["2008-05-19",2289.93,2289.93,2289.93,2289.93,3700],["2008-05-20",2223.56,2223.56,2223.56,2223.56,5500],["2008-05-21",2157.18,2157.18,2157.18,2157.18,5800],["2008-05-22",2107.4,2107.4,2107.4,2107.4,300],["2008-05-23",2057.62,2057.62,2057.62,2057.62,6100],["2008-05-26",2107.4,2107.4,2007.84,2007.84,900],["2008-05-27",1974.65,1974.65,1974.65,1974.65,7000],["2008-05-28",1924.87,1924.87,1924.87,1924.87,17300],["2008-05-29",1875.09,1958.06,1875.09,1958.06,17700],["2008-05-30",1924.87,1924.87,1825.31,1825.31,5200],["2008-06-02",1841.9,1841.9,1792.12,1792.12,5300],["2008-06-03",1758.93,1775.53,1758.93,1758.93,19500],["2008-06-04",1709.15,1709.15,1709.15,1709.15,5200],["2008-06-05",1659.37,1675.96,1659.37,1659.37,12400],["2008-06-06",1609.59,1659.37,1609.59,1659.37,13400],["2008-06-09",1593.0,1642.78,1576.4,1642.78,6400],["2008-06-10",1593.0,1626.18,1593.0,1626.18,1200],["2008-06-11",1642.78,1642.78,1642.78,1642.78,9400],["2008-06-12",1675.96,1675.96,1675.96,1675.96,200],["2008-06-13",1725.74,1725.74,1725.74,1725.74,500],["2008-06-16",1775.53,1775.53,1775.53,1775.53,100],["2008-06-17",1825.31,1825.31,1825.31,1825.31,100],["2008-06-18",1875.09,1875.09,1775.53,1775.53,29200],["2008-06-19",1825.31,1825.31,1758.93,1758.93,1000],["2008-06-20",1692.56,1692.56,1692.56,1692.56,2100],["2008-06-23",1758.93,1758.93,1709.15,1709.15,2000],["2008-06-24",1808.71,1808.71,1808.71,1808.71,7900],["2008-06-25",1875.09,1875.09,1858.49,1875.09,20100],["2008-06-26",1941.46,1941.46,1808.71,1808.71,10400],["2008-06-27",1792.12,1891.68,1792.12,1891.68,1500],["2008-06-30",1891.68,1908.28,1875.09,1908.28,12800],["2008-07-01",1941.46,1958.06,1941.46,1958.06,4000],["2008-07-02",2024.43,2024.43,1991.24,2024.43,29300],["2008-07-03",2074.21,2090.81,2074.21,2090.81,5600],["2008-07-04",2173.77,2173.77,2173.77,2173.77,7300],["2008-07-07",2256.74,2256.74,2090.81,2256.74,22200],["2008-07-08",2107.4,2107.4,2107.4,2107.4,14700],["2008-07-09",2157.18,2157.18,2074.21,2074.21,18900],["2008-07-10",2123.99,2190.37,2074.21,2157.18,32200],["2008-07-11",2223.56,2223.56,2190.37,2223.56,24500],["2008-07-14",2306.52,2306.52,2306.52,2306.52,13700],["2008-07-15",2389.49,2389.49,2389.49,2389.49,8800],["2008-07-16",2472.46,2472.46,2306.52,2472.46,66200],["2008-07-17",2522.24,2522.24,2522.24,2522.24,5900],["2008-07-18",2621.8,2621.8,2422.68,2455.87,30900],["2008-07-21",2422.68,2422.68,2406.09,2406.09,3000],["2008-07-22",2339.71,2339.71,2339.71,2339.71,1300],["2008-07-23",2256.74,2256.74,2256.74,2256.74,100],["2008-07-24",2173.77,2173.77,2173.77,2173.77,6900],["2008-07-25",2090.81,2090.81,2090.81,2090.81,6400],["2008-07-28",2007.84,2157.18,2007.84,2123.99,19200],["2008-07-29",2107.4,2107.4,2041.03,2107.4,24400],["2008-07-30",2190.37,2190.37,2024.43,2024.43,11400],["2008-07-31",1974.65,1991.24,1974.65,1974.65,11600],["2008-08-01",1958.06,1958.06,1908.28,1908.28,11500],["2008-08-04",1841.9,1875.09,1841.9,1841.9,17100],["2008-08-05",1775.53,1775.53,1775.53,1775.53,7300],["2008-08-06",1725.74,1841.9,1725.74,1841.9,4600],["2008-08-07",1858.49,1858.49,1858.49,1858.49,5800],["2008-08-08",1924.87,1924.87,1841.9,1908.28,5500],["2008-08-11",1958.06,1958.06,1958.06,1958.06,1300],["2008-08-12",2024.43,2024.43,1974.65,2024.43,18700],["2008-08-13",1958.06,2074.21,1941.46,2074.21,20900],["2008-08-14",2074.21,2107.4,2074.21,2107.4,12600],["2008-08-15",2173.77,2173.77,2173.77,2173.77,4000],["2008-08-18",2289.93,2289.93,2190.37,2256.74,17700],["2008-08-19",2240.15,2289.93,2090.81,2090.81,22600],["2008-08-20",2107.4,2107.4,1974.65,1974.65,6100],["2008-08-21",1991.24,2123.99,1991.24,2123.99,28200],["2008-08-22",2240.15,2240.15,2157.18,2240.15,66400],["2008-08-25",2389.49,2389.49,2389.49,2389.49,9300],["2008-08-26",2555.43,2555.43,2555.43,2555.43,9000],["2008-08-27",2721.37,2721.37,2721.37,2721.37,52400],["2008-08-28",2903.9,2903.9,2538.84,2538.84,35200],["2008-08-29",2455.87,2820.93,2455.87,2820.93,56700],["2008-09-03",2820.93,2820.93,2820.93,2820.93,3100],["2008-09-04",3003.46,3003.46,2737.96,3003.46,59900],["2008-09-05",3185.99,3185.99,3020.05,3185.99,36300],["2008-09-08",2970.27,3401.71,2970.27,3152.8,47200],["2008-09-09",3235.77,3318.74,2986.87,3020.05,24800],["2008-09-10",3020.05,3136.21,2986.87,2986.87,23800],["2008-09-11",2820.93,2820.93,2804.34,2804.34,9500],["2008-09-12",2621.8,2621.8,2621.8,2621.8,8500],["2008-09-15",2439.27,2804.34,2439.27,2638.4,31300],["2008-09-16",2572.02,2572.02,2389.49,2389.49,14300],["2008-09-17",2406.09,2406.09,2256.74,2256.74,8600],["2008-09-18",2107.4,2123.99,2107.4,2107.4,12600],["2008-09-19",1974.65,2240.15,1974.65,2240.15,3800],["2008-09-22",2323.12,2323.12,2323.12,2323.12,1100],["2008-09-23",2439.27,2472.46,2173.77,2406.09,54000],["2008-09-24",2273.34,2422.68,2273.34,2273.34,6500],["2008-09-25",2406.09,2489.06,2406.09,2489.06,18400],["2008-09-26",2638.4,2638.4,2455.87,2538.84,14300],["2008-09-29",2588.62,2588.62,2422.68,2489.06,9700],["2008-09-30",2273.34,2273.34,2273.34,2273.34,1800],["2008-10-01",2339.71,2422.68,2157.18,2273.34,6500],["2008-10-02",2323.12,2422.68,2323.12,2406.09,8200],["2008-10-03",2472.46,2472.46,2306.52,2356.31,3300],["2008-10-06",2273.34,2273.34,2240.15,2256.74,2000],["2008-10-07",2140.59,2140.59,2123.99,2123.99,10200],["2008-10-08",1991.24,2074.21,1991.24,2074.21,4000],["2008-10-09",1991.24,2157.18,1991.24,2074.21,18500],["2008-10-10",1991.24,2074.21,1941.46,2057.62,20300],["2008-10-13",1974.65,2107.4,1974.65,2107.4,9200],["2008-10-14",2190.37,2190.37,2190.37,2190.37,100],["2008-10-15",2339.71,2339.71,2240.15,2323.12,18200],["2008-10-16",2157.18,2289.93,2157.18,2289.93,4000],["2008-10-17",2090.81,2289.93,2090.81,2157.18,7500],["2008-10-20",2273.34,2273.34,2041.03,2074.21,2200],["2008-10-21",2206.96,2206.96,2107.4,2123.99,4400],["2008-10-22",2074.21,2074.21,2074.21,2074.21,1500],["2008-10-23",1958.06,1991.24,1941.46,1974.65,8800],["2008-10-24",1891.68,1941.46,1875.09,1891.68,10200],["2008-10-27",1825.31,1825.31,1792.12,1792.12,10200],["2008-10-28",1808.71,1941.46,1758.93,1941.46,4900],["2008-10-29",1974.65,1974.65,1974.65,1974.65,11600],["2008-10-30",1991.24,2107.4,1991.24,2107.4,5400],["2008-10-31",2206.96,2206.96,2157.18,2157.18,4600],["2008-11-03",2074.21,2074.21,2057.62,2057.62,900],["2008-11-04",1991.24,2157.18,1941.46,2157.18,12700],["2008-11-05",2123.99,2140.59,2123.99,2140.59,17200],["2008-11-06",2007.84,2206.96,1991.24,2007.84,13800],["2008-11-07",2007.84,2041.03,1941.46,1974.65,7500],["2008-11-10",2074.21,2074.21,1991.24,1991.24,2100],["2008-11-11",1991.24,2090.81,1924.87,1924.87,3600],["2008-11-12",1891.68,1991.24,1825.31,1958.06,4700],["2008-11-13",2007.84,2007.84,1958.06,1958.06,3400],["2008-11-14",2057.62,2057.62,1991.24,1991.24,2400],["2008-11-17",2074.21,2074.21,1941.46,1974.65,1700],["2008-11-18",2074.21,2074.21,1991.24,1991.24,1700],["2008-11-19",2024.43,2024.43,1908.28,2024.43,3600],["2008-11-20",1991.24,2024.43,1891.68,1941.46,5800],["2008-11-21",1974.65,2041.03,1958.06,1974.65,4600],["2008-11-24",2074.21,2074.21,1908.28,1974.65,9700],["2008-11-25",2074.21,2074.21,1908.28,1991.24,2400],["2008-11-26",2041.03,2041.03,1974.65,1991.24,1700],["2008-11-27",1991.24,1991.24,1875.09,1875.09,2100],["2008-11-28",1991.24,2041.03,1958.06,2041.03,14500],["2008-12-01",2074.21,2074.21,2074.21,2074.21,200],["2008-12-02",1974.65,1991.24,1941.46,1941.46,4700],["2008-12-03",1875.09,1974.65,1841.9,1908.28,12300],["2008-12-04",1825.31,1908.28,1825.31,1908.28,3900],["2008-12-05",1875.09,1891.68,1775.53,1825.31,4000],["2008-12-08",1742.34,1742.34,1742.34,1742.34,2600],["2008-12-09",1825.31,1825.31,1825.31,1825.31,3000],["2008-12-10",1825.31,1825.31,1709.15,1742.34,5100],["2008-12-11",1775.53,1775.53,1659.37,1775.53,10300],["2008-12-12",1709.15,1742.34,1709.15,1742.34,1700],["2008-12-15",1792.12,1792.12,1725.74,1725.74,2100],["2008-12-16",1792.12,1792.12,1725.74,1742.34,3700],["2008-12-17",1742.34,1775.53,1659.37,1659.37,4300],["2008-12-18",1825.31,1825.31,1709.15,1758.93,6800],["2008-12-19",1659.37,1775.53,1659.37,1659.37,7000],["2008-12-22",1742.34,1808.71,1659.37,1808.71,4500],["2008-12-23",1758.93,1775.53,1742.34,1775.53,3000],["2008-12-24",1808.71,1808.71,1659.37,1775.53,4100],["2008-12-25",1775.53,1775.53,1775.53,1775.53,500],["2008-12-26",1775.53,1825.31,1742.34,1742.34,4100],["2008-12-29",1792.12,1792.12,1742.34,1742.34,1400],["2008-12-30",1725.74,1775.53,1725.74,1775.53,3300],["2008-12-31",1841.9,1841.9,1775.53,1775.53,11600],["2009-01-02",1858.49,1891.68,1692.56,1858.49,9400],["2009-01-05",1908.28,1974.65,1808.71,1924.87,6200],["2009-01-06",1974.65,1991.24,1825.31,1891.68,6000],["2009-01-07",1974.65,1991.24,1924.87,1924.87,3300],["2009-01-08",1991.24,2007.84,1958.06,1974.65,3100],["2009-01-09",2041.03,2041.03,1841.9,1875.09,7600],["2009-01-12",1958.06,2007.84,1958.06,1958.06,4300],["2009-01-13",2074.21,2074.21,1891.68,1908.28,8300],["2009-01-14",2041.03,2041.03,1875.09,1958.06,4400],["2009-01-15",2024.43,2024.43,1958.06,1958.06,3000],["2009-01-16",2024.43,2057.62,1858.49,1924.87,8600],["2009-01-19",1808.71,1991.24,1808.71,1991.24,8100],["2009-01-20",1974.65,1974.65,1825.31,1941.46,3200],["2009-01-21",1924.87,1974.65,1875.09,1974.65,5400],["2009-01-22",1974.65,1974.65,1941.46,1958.06,2200],["2009-01-23",1974.65,1974.65,1941.46,1958.06,3500],["2009-02-02",2074.21,2074.21,1841.9,1974.65,3000],["2009-02-03",1891.68,1958.06,1891.68,1958.06,2000],["2009-02-04",1924.87,1958.06,1875.09,1908.28,5500],["2009-02-05",1924.87,1941.46,1924.87,1941.46,2300],["2009-02-06",1792.12,1924.87,1792.12,1924.87,8300],["2009-02-09",1924.87,1924.87,1924.87,1924.87,1600],["2009-02-10",1825.31,1991.24,1808.71,1908.28,5000],["2009-02-11",1908.28,1908.28,1841.9,1908.28,3000],["2009-02-12",1991.24,1991.24,1825.31,1941.46,3100],["2009-02-13",1974.65,1974.65,1974.65,1974.65,600],["2009-02-16",1958.06,1974.65,1891.68,1891.68,1400],["2009-02-17",1958.06,1974.65,1858.49,1908.28,1400],["2009-02-18",1974.65,1974.65,1825.31,1908.28,4600],["2009-02-19",1924.87,1958.06,1891.68,1891.68,5100],["2009-02-20",1924.87,1924.87,1825.31,1825.31,1400],["2009-02-23",1924.87,1924.87,1825.31,1891.68,1800],["2009-02-24",1924.87,1924.87,1758.93,1758.93,3500],["2009-02-25",1875.09,1875.09,1841.9,1841.9,2800],["2009-02-26",1941.46,1941.46,1858.49,1858.49,600],["2009-02-27",1875.09,2007.84,1825.31,1941.46,8800],["2009-03-02",1908.28,1941.46,1875.09,1908.28,2300],["2009-03-03",1908.28,1908.28,1908.28,1908.28,500],["2009-03-04",1941.46,1941.46,1941.46,1941.46,500],["2009-03-05",2074.21,2074.21,1841.9,1924.87,4300],["2009-03-06",1958.06,1958.06,1858.49,1891.68,3600],["2009-03-09",1858.49,1941.46,1808.71,1924.87,6000],["2009-03-10",1941.46,1974.65,1908.28,1941.46,5700],["2009-03-11",1991.24,2024.43,1941.46,1941.46,4500],["2009-03-12",1974.65,1991.24,1908.28,1908.28,2200],["2009-03-13",1974.65,1974.65,1875.09,1875.09,3200],["2009-03-16",1974.65,1974.65,1875.09,1941.46,6400],["2009-03-17",1958.06,2057.62,1924.87,2024.43,18700],["2009-03-18",2090.81,2123.99,2074.21,2123.99,9000],["2009-03-19",2223.56,2223.56,2157.18,2173.77,51200],["2009-03-20",2356.31,2356.31,2289.93,2323.12,51100],["2009-03-23",2455.87,2455.87,2323.12,2323.12,17700],["2009-03-24",2406.09,2422.68,2356.31,2372.9,41600],["2009-03-25",2306.52,2339.71,2273.34,2273.34,17400],["2009-03-26",2372.9,2372.9,2173.77,2289.93,25100],["2009-03-27",2289.93,2289.93,2240.15,2273.34,13500],["2009-03-30",2240.15,2289.93,2240.15,2256.74,17000],["2009-03-31",2350.0,2350.0,2107.54,2275.39,4600],["2009-04-01",2331.35,2350.0,2238.09,2256.74,8800],["2009-04-02",2387.3,2387.3,2219.44,2219.44,6000],["2009-04-03",2350.0,2350.0,2088.89,2238.09,30500],["2009-04-07",2312.7,2350.0,2126.19,2312.7,23600],["2009-04-08",2350.0,2350.0,2200.79,2200.79,16200],["2009-04-09",2350.0,2350.0,2238.09,2256.74,2500],["2009-04-10",2350.0,2350.0,2275.39,2312.7,31400],["2009-04-13",2275.39,2461.9,2275.39,2461.9,54800],["2009-04-14",2573.81,2573.81,2405.95,2424.6,30500],["2009-04-15",2461.9,2461.9,2256.74,2275.39,14300],["2009-04-16",2424.6,2424.6,2238.09,2331.35,5300],["2009-04-17",2443.25,2461.9,2200.79,2238.09,22100],["2009-04-20",2405.95,2443.25,2182.14,2182.14,9500],["2009-04-21",2051.58,2163.49,2032.93,2107.54,10100],["2009-04-22",2200.79,2200.79,2126.19,2182.14,18400],["2009-04-23",2312.7,2312.7,2144.84,2256.74,9600],["2009-04-24",2405.95,2405.95,2200.79,2200.79,5600],["2009-04-27",2405.95,2405.95,2200.79,2200.79,6400],["2009-04-28",2182.14,2238.09,2182.14,2182.14,6000],["2009-04-29",2200.79,2219.44,2200.79,2219.44,4500],["2009-05-04",2331.35,2368.65,2331.35,2368.65,28700],["2009-05-05",2517.85,2517.85,2256.74,2368.65,38900],["2009-05-06",2611.11,2611.11,2331.35,2368.65,4400],["2009-05-07",2405.95,2424.6,2294.04,2387.3,10900],["2009-05-08",2443.25,2443.25,2219.44,2368.65,18000],["2009-05-11",2405.95,2405.95,2219.44,2275.39,8700],["2009-05-12",2331.35,2405.95,2219.44,2405.95,28700],["2009-05-13",2424.6,2480.55,2368.65,2480.55,55800],["2009-05-14",2424.6,2424.6,2387.3,2424.6,8900],["2009-05-15",2424.6,2499.2,2405.95,2499.2,18800],["2009-05-18",2517.85,2517.85,2275.39,2387.3,34200],["2009-05-19",2461.9,2517.85,2387.3,2517.85,79500],["2009-05-20",2499.2,2611.11,2499.2,2611.11,53500],["2009-05-21",2760.31,2760.31,2573.81,2760.31,47400],["2009-05-22",2909.52,2946.82,2611.11,2890.87,78400],["2009-05-25",2946.82,3021.42,2853.57,3021.42,103000],["2009-05-26",3189.28,3189.28,3021.42,3058.73,57400],["2009-05-27",3319.84,3319.84,2946.82,2984.12,18200],["2009-05-28",2984.12,2984.12,2778.96,2778.96,23300],["2009-05-29",2928.17,2928.17,2648.41,2778.96,30400],["2009-06-01",2797.62,2984.12,2797.62,2984.12,31200],["2009-06-02",3114.68,3114.68,3021.42,3021.42,21800],["2009-06-03",3058.73,3058.73,2890.87,2890.87,11000],["2009-06-04",2797.62,3096.03,2797.62,3021.42,65600],["2009-06-05",3040.08,3245.23,3040.08,3245.23,132500],["2009-06-08",3469.04,3469.04,3413.09,3469.04,34300],["2009-06-09",3674.2,3674.2,3431.74,3506.34,62400],["2009-06-10",3730.15,3730.15,3338.49,3338.49,62700],["2009-06-11",3375.79,3543.65,3357.14,3394.44,45500],["2009-06-12",3580.95,3580.95,3207.93,3282.54,35800],["2009-06-15",3338.49,3338.49,3151.98,3151.98,15500],["2009-06-16",3170.63,3170.63,2946.82,2946.82,27200],["2009-06-17",2760.31,2965.47,2760.31,2965.47,40100],["2009-06-18",2890.87,2965.47,2890.87,2965.47,5200],["2009-06-19",3114.68,3114.68,2928.17,2984.12,18700],["2009-06-22",2872.22,2872.22,2872.22,2872.22,5100],["2009-06-23",2872.22,2872.22,2685.71,2685.71,17800],["2009-06-24",2872.22,2890.87,2741.66,2890.87,12600],["2009-06-25",2984.12,2984.12,2797.62,2797.62,3900],["2009-06-26",2984.12,2984.12,2741.66,2741.66,9300],["2009-06-29",2853.57,2872.22,2797.62,2872.22,6500],["2009-06-30",2965.47,2965.47,2685.71,2685.71,7800],["2009-07-01",2536.5,2555.16,2536.5,2555.16,6000],["2009-07-02",2723.01,2723.01,2517.85,2592.46,5600],["2009-07-03",2797.62,2797.62,2648.41,2648.41,3100],["2009-07-06",2816.27,2872.22,2685.71,2853.57,26200],["2009-07-07",2834.92,2834.92,2760.31,2778.96,4900],["2009-07-08",2853.57,2853.57,2611.11,2704.36,7600],["2009-07-09",2611.11,2704.36,2611.11,2648.41,3800],["2009-07-10",2778.96,2778.96,2611.11,2648.41,4800],["2009-07-13",2592.46,2704.36,2592.46,2611.11,9800],["2009-07-14",2778.96,2778.96,2517.85,2611.11,10100],["2009-07-15",2760.31,2760.31,2611.11,2648.41,3500],["2009-07-16",2778.96,2778.96,2648.41,2648.41,7000],["2009-07-17",2816.27,2816.27,2611.11,2611.11,700],["2009-07-20",2685.71,2685.71,2611.11,2611.11,800],["2009-07-21",2611.11,2629.76,2573.81,2611.11,11200],["2009-07-22",2667.06,2667.06,2611.11,2611.11,3600],["2009-07-23",2685.71,2685.71,2592.46,2685.71,3700],["2009-07-24",2816.27,2816.27,2797.62,2816.27,13100],["2009-07-27",3002.77,3002.77,2816.27,2890.87,16200],["2009-07-28",2909.52,2909.52,2741.66,2741.66,9600],["2009-07-29",2816.27,2816.27,2648.41,2648.41,8200],["2009-07-30",2760.31,2760.31,2611.11,2667.06,10500],["2009-07-31",2760.31,2760.31,2648.41,2760.31,11300],["2009-08-03",2834.92,2834.92,2797.62,2797.62,2200],["2009-08-04",2797.62,2816.27,2778.96,2797.62,2000],["2009-08-05",2834.92,2834.92,2648.41,2648.41,5600],["2009-08-06",2760.31,2760.31,2648.41,2648.41,3900],["2009-08-07",2760.31,2760.31,2629.76,2648.41,12800],["2009-08-10",2704.36,2704.36,2685.71,2704.36,25900],["2009-08-11",2890.87,2890.87,2741.66,2853.57,23600],["2009-08-12",2928.17,2928.17,2797.62,2834.92,13900],["2009-08-13",3002.77,3002.77,2778.96,2797.62,16100],["2009-08-14",2909.52,2909.52,2760.31,2760.31,3400],["2009-08-17",2797.62,2946.82,2723.01,2741.66,3600],["2009-08-18",2890.87,2890.87,2704.36,2760.31,6300],["2009-08-19",2965.47,2965.47,2778.96,2816.27,19900],["2009-08-20",3021.42,3021.42,2778.96,2797.62,14600],["2009-08-21",2984.12,2984.12,2778.96,2816.27,16100],["2009-08-24",3002.77,3002.77,2797.62,2816.27,27900],["2009-08-25",2984.12,2984.12,2797.62,2797.62,11200],["2009-08-26",2984.12,2984.12,2778.96,2834.92,24600],["2009-08-27",2984.12,2984.12,2816.27,2928.17,29900],["2009-08-28",2928.17,3077.38,2928.17,3077.38,100800],["2009-08-31",3170.63,3263.88,3170.63,3263.88,88900],["2009-09-01",3450.39,3450.39,3170.63,3245.23,37000],["2009-09-03",3413.09,3413.09,3058.73,3058.73,21300],["2009-09-04",3263.88,3263.88,2984.12,3021.42,19300],["2009-09-07",3226.58,3226.58,2890.87,2946.82,26500],["2009-09-08",3040.08,3114.68,3040.08,3114.68,41300],["2009-09-09",3189.28,3263.88,3077.38,3077.38,12700],["2009-09-10",3338.49,3338.49,3114.68,3207.93,41100],["2009-09-11",3338.49,3394.44,3189.28,3394.44,199300],["2009-09-14",3543.65,3543.65,3506.34,3543.65,78800],["2009-09-15",3786.11,3786.11,3730.15,3786.11,156800],["2009-09-16",4047.22,4047.22,4028.57,4047.22,96500],["2009-09-17",4326.98,4326.98,3953.96,4103.17,150000],["2009-09-18",4345.63,4438.88,3898.01,4438.88,124800],["2009-09-21",4532.14,4532.14,4532.14,4532.14,11900],["2009-09-22",4662.69,4849.2,4662.69,4849.2,56500],["2009-09-23",5166.26,5166.26,4662.69,4942.45,238600],["2009-09-24",5222.22,5222.22,4793.25,4793.25,163700],["2009-09-25",4998.41,5184.91,4532.14,5184.91,163300],["2009-09-28",5296.82,5296.82,5222.22,5296.82,41200],["2009-09-29",5632.53,5632.53,5595.23,5632.53,66200],["2009-09-30",6024.2,6024.2,5968.25,6024.2,127000],["2009-10-01",6434.52,6434.52,5613.88,5613.88,135200],["2009-10-02",5595.23,5595.23,5371.42,5371.42,40600],["2009-10-05",4998.41,5371.42,4998.41,5017.06,73500],["2009-10-06",5259.52,5427.37,5091.66,5427.37,94700],["2009-10-07",5725.79,5725.79,5688.48,5725.79,34500],["2009-10-08",6117.45,6117.45,6061.5,6117.45,163300],["2009-10-09",6527.77,6527.77,6490.47,6527.77,198600],["2009-10-12",6956.74,6975.39,6956.74,6975.39,29700],["2009-10-13",7367.05,7460.31,6546.42,6994.04,161700],["2009-10-14",7087.29,7572.21,6602.37,7572.21,243400],["2009-10-15",7870.63,7870.63,7870.63,7870.63,43900],["2009-10-16",8411.5,8411.5,7646.82,8411.5,261400],["2009-10-19",8728.56,8765.86,7777.37,8001.18,174400],["2009-10-20",8430.15,8709.91,8019.83,8709.91,239100],["2009-10-21",8915.07,8915.07,8691.26,8915.07,138500],["2009-10-22",9530.54,9530.54,9455.94,9530.54,168400],["2009-10-23",10183.32,10183.32,8896.42,9549.19,323000],["2009-10-26",9511.89,9511.89,9269.43,9269.43,101300],["2009-10-27",8691.26,8691.26,8691.26,8691.26,11000],["2009-10-28",8094.43,8765.86,8094.43,8206.34,180000],["2009-10-29",8803.16,8803.16,7684.12,7684.12,29300],["2009-10-30",7199.2,8206.34,7199.2,7758.72,119700],["2009-11-02",7609.51,7609.51,7087.29,7087.29,26700],["2009-11-03",7441.66,7441.66,6621.02,6621.02,36700],["2009-11-04",6341.26,6882.13,6303.96,6341.26,92200],["2009-11-05",6714.28,6844.83,6714.28,6844.83,88700],["2009-11-06",7292.45,7292.45,7292.45,7292.45,124400],["2009-11-09",7796.02,7796.02,7087.29,7311.1,130500],["2009-11-10",7740.07,7740.07,6919.44,7236.5,85100],["2009-11-11",7273.8,7367.05,6807.53,7273.8,82300],["2009-11-12",7590.86,7590.86,7049.99,7049.99,68200],["2009-11-13",7460.31,7460.31,6900.78,7087.29,62000],["2009-11-16",7367.05,7367.05,6621.02,6994.04,73700],["2009-11-17",7460.31,7460.31,7031.34,7105.94,45500],["2009-11-18",7497.61,7497.61,6900.78,7143.25,72900],["2009-11-19",7460.31,7460.31,7161.9,7348.4,61600],["2009-11-20",7423.01,7553.56,7217.85,7348.4,93200],["2009-11-23",7199.2,7199.2,6919.44,6919.44,59500],["2009-11-24",6994.04,6994.04,6471.82,6490.47,63700],["2009-11-25",6900.78,6900.78,6117.45,6117.45,36400],["2009-11-26",5763.09,5763.09,5763.09,5763.09,2300],["2009-11-27",5371.42,5856.34,5371.42,5408.72,102700],["2009-11-30",5651.18,5669.83,5408.72,5595.23,25200],["2009-12-01",5595.23,5893.64,5520.63,5893.64,54200],["2009-12-02",6136.1,6136.1,5464.68,5464.68,22900],["2009-12-03",5315.47,5501.98,5166.26,5315.47,33900],["2009-12-04",5557.93,5557.93,5035.71,5073.01,20200],["2009-12-07",5315.47,5315.47,4942.45,5110.31,25400],["2009-12-08",5315.47,5315.47,4923.8,4942.45,20200],["2009-12-09",5222.22,5222.22,4681.34,4681.34,32800],["2009-12-10",4569.44,4755.95,4382.93,4382.93,31000],["2009-12-11",4177.77,4177.77,4177.77,4177.77,8900],["2009-12-14",4289.68,4438.88,4177.77,4289.68,35100],["2009-12-15",4532.14,4532.14,4028.57,4047.22,9600],["2009-12-16",4289.68,4289.68,3879.36,3879.36,5900],["2009-12-17",3711.5,3916.66,3711.5,3730.15,36800],["2009-12-18",3916.66,3991.26,3916.66,3991.26,39700],["2009-12-21",4233.72,4233.72,4103.17,4233.72,32700],["2009-12-22",4513.49,4513.49,4252.38,4289.68,35300],["2009-12-23",4364.28,4476.18,4215.07,4438.88,28100],["2009-12-24",4569.44,4681.34,4215.07,4681.34,71600],["2009-12-25",4905.15,4905.15,4849.2,4905.15,43400],["2009-12-28",5240.87,5240.87,4998.41,5240.87,143400],["2009-12-29",5576.58,5576.58,5408.72,5576.58,154100],["2009-12-30",5781.74,5949.6,5557.93,5949.6,114400],["2009-12-31",6154.75,6210.71,6154.75,6210.71,54200],["2010-01-04",6639.67,6639.67,6341.26,6639.67,77100],["2010-01-05",7068.64,7068.64,6882.13,7068.64,165000],["2010-01-06",7329.75,7497.61,6565.07,6565.07,146400],["2010-01-07",7367.05,7367.05,6732.93,6732.93,84200],["2010-01-08",7087.29,7180.55,6359.91,6527.77,106100],["2010-01-11",7087.29,7087.29,6229.36,6248.01,39700],["2010-01-12",6714.28,6714.28,5968.25,5968.25,35700],["2010-01-13",6248.01,6341.26,5707.14,5707.14,163500],["2010-01-14",6154.75,6229.36,5874.99,6229.36,105400],["2010-01-15",6602.37,6602.37,6434.52,6602.37,150200],["2010-01-18",6676.98,6695.63,6117.45,6117.45,51700],["2010-01-19",5781.74,6192.06,5725.79,6154.75,76800],["2010-01-20",6341.26,6341.26,5613.88,5613.88,42100],["2010-01-21",5874.99,5874.99,5390.07,5390.07,79100],["2010-01-22",5222.22,5781.74,5035.71,5334.12,60200],["2010-01-25",5595.23,5595.23,5296.82,5501.98,39500],["2010-01-26",5781.74,5856.34,5483.33,5856.34,45500],["2010-01-27",6210.71,6229.36,5595.23,5595.23,66600],["2010-01-28",5949.6,6005.55,5595.23,5688.48,66100],["2010-01-29",5595.23,5781.74,5408.72,5763.09,64300],["2010-02-01",5874.99,5949.6,5744.44,5744.44,63800],["2010-02-02",6255.07,6255.07,6230.15,6230.15,115600],["2010-02-03",6504.28,6504.28,5881.26,6055.71,15200],["2010-02-04",6255.07,6479.36,5980.94,6255.07,24500],["2010-02-05",6230.15,6230.15,5856.34,5956.02,23100],["2010-02-08",6180.31,6180.31,5681.9,5906.18,21900],["2010-02-09",6105.55,6105.55,5607.14,5681.9,35400],["2010-02-10",6030.79,6030.79,5781.58,5956.02,11600],["2010-02-11",6105.55,6105.55,5906.18,5980.94,26600],["2010-02-12",6230.15,6230.15,6030.79,6105.55,10400],["2010-02-22",6354.75,6354.75,6105.55,6105.55,9400],["2010-02-23",6205.23,6205.23,5781.58,5856.34,16100],["2010-02-24",5856.34,6080.63,5831.42,6080.63,9000],["2010-02-25",6005.87,6005.87,5731.74,5956.02,21400],["2010-02-26",5980.94,5980.94,5856.34,5956.02,22700],["2010-03-01",6105.55,6304.91,5781.58,6230.15,51400],["2010-03-02",6230.15,6230.15,5980.94,6105.55,34400],["2010-03-03",6130.47,6554.12,6130.47,6554.12,154800],["2010-03-04",6977.77,6977.77,6977.77,6977.77,145700],["2010-03-05",7426.34,7451.26,6977.77,7451.26,112500],["2010-03-08",7924.75,7924.75,7775.23,7924.75,92100],["2010-03-09",7725.39,7974.59,7401.42,7725.39,124500],["2010-03-10",7650.63,8074.28,7376.5,7825.07,204000],["2010-03-11",7750.31,7924.75,7600.78,7725.39,83600],["2010-03-12",7775.23,7924.75,7725.39,7849.99,40200],["2010-03-15",7974.59,8099.2,7526.02,7725.39,74000],["2010-03-16",7426.34,7476.18,7251.9,7251.9,61600],["2010-03-17",7226.98,7226.98,6803.32,6878.09,132400],["2010-03-18",7077.45,7326.66,6828.25,7326.66,123900],["2010-03-19",7451.26,7501.1,7451.26,7501.1,181100],["2010-03-22",7725.39,8024.43,7600.78,8024.43,265800],["2010-03-23",8248.72,8348.4,7600.78,7974.59,143200],["2010-03-24",7800.15,8198.88,7700.47,7849.99,61400],["2010-03-25",7476.18,7476.18,7301.74,7301.74,86100],["2010-03-26",7476.18,7476.18,7077.45,7202.05,56600],["2010-03-29",7102.37,7700.47,7102.37,7326.66,46400],["2010-03-30",7226.98,7401.42,7102.37,7127.29,57400],["2010-03-31",6977.77,7202.05,6853.17,6977.77,52800],["2010-04-01",6977.77,7226.98,6878.09,7202.05,50000],["2010-04-02",7102.37,7202.05,7052.53,7152.21,25900],["2010-04-05",7401.42,7550.94,7127.29,7501.1,44200],["2010-04-06",7675.55,7675.55,7152.21,7226.98,25300],["2010-04-07",7451.26,7451.26,7226.98,7326.66,32400],["2010-04-08",7351.58,7800.15,7351.58,7800.15,219600],["2010-04-09",8099.2,8223.8,7725.39,7849.99,164700],["2010-04-12",7899.83,7899.83,7451.26,7725.39,56800],["2010-04-13",7825.07,7825.07,7326.66,7401.42,46400],["2010-04-14",7650.63,7675.55,7351.58,7550.94,58900],["2010-04-15",7700.47,7999.51,7575.86,7999.51,179000],["2010-04-16",8348.4,8423.16,7999.51,8423.16,362000],["2010-04-19",8722.21,8722.21,7874.91,7874.91,52800],["2010-04-20",8049.35,8149.04,7849.99,7949.67,64100],["2010-04-21",8099.2,8547.77,7974.59,8547.77,149500],["2010-04-22",8647.45,8647.45,7775.23,7775.23,98400],["2010-04-26",7999.51,7999.51,7575.86,7600.78,118100],["2010-04-27",7974.59,8099.2,7800.15,7949.67,91500],["2010-04-28",7974.59,8149.04,7675.55,8124.12,104600],["2010-04-29",8173.96,8522.85,8173.96,8522.85,259900],["2010-05-04",8697.29,9096.02,8622.53,9096.02,151800],["2010-05-05",9096.02,9096.02,8572.69,8722.21,120900],["2010-05-06",8722.21,9320.31,8722.21,9320.31,194200],["2010-05-07",9270.46,9270.46,8622.53,8722.21,164700],["2010-05-10",8697.29,8697.29,8173.96,8323.48,66400],["2010-05-11",8846.81,8846.81,8248.72,8298.56,71800],["2010-05-12",8099.2,8099.2,7899.83,7899.83,134500],["2010-05-13",8323.48,8323.48,7899.83,8049.35,72800],["2010-05-14",8223.8,8597.61,7974.59,8597.61,72200],["2010-05-17",8473.01,8821.89,8273.64,8473.01,54300],["2010-05-18",8348.4,8348.4,8024.43,8024.43,38300],["2010-05-19",7725.39,7725.39,7625.7,7625.7,49500],["2010-05-20",7226.98,7974.59,7127.29,7725.39,74700],["2010-05-21",6977.77,7127.29,6977.77,6977.77,62200],["2010-05-24",6853.17,7476.18,6853.17,7451.26,38300],["2010-05-25",7451.26,7451.26,7226.98,7301.74,16000],["2010-05-26",7226.98,7725.39,7226.98,7600.78,34900],["2010-05-27",7600.78,7725.39,7251.9,7526.02,48300],["2010-05-28",7351.58,8024.43,7351.58,8024.43,65600],["2010-05-31",8099.2,8099.2,7600.78,7725.39,21000],["2010-06-01",7476.18,7700.47,7426.34,7526.02,35300],["2010-06-02",7476.18,7600.78,7476.18,7476.18,28100],["2010-06-03",7725.39,7899.83,7501.1,7550.94,39000],["2010-06-04",7725.39,7725.39,7476.18,7476.18,39400],["2010-06-07",7376.5,7376.5,7052.53,7052.53,60200],["2010-06-08",7052.53,7326.66,7052.53,7326.66,13100],["2010-06-09",7226.98,7476.18,7177.13,7177.13,22800],["2010-06-10",7849.99,7874.91,7426.34,7476.18,23900],["2010-06-11",7376.5,7725.39,7226.98,7476.18,13900],["2010-06-14",7476.18,7650.63,7476.18,7550.94,34100],["2010-06-15",7476.18,7575.86,7351.58,7575.86,31400],["2010-06-16",7725.39,7849.99,7575.86,7650.63,30500],["2010-06-17",7351.58,7600.78,7351.58,7376.5,29100],["2010-06-18",7326.66,7451.26,7226.98,7451.26,26300],["2010-06-21",7351.58,7725.39,7351.58,7575.86,40500],["2010-06-22",7550.94,7550.94,7351.58,7501.1,20100],["2010-06-23",7476.18,7650.63,7476.18,7550.94,27700],["2010-06-24",7725.39,7725.39,7526.02,7526.02,24700],["2010-06-25",7476.18,7476.18,7326.66,7426.34,26800],["2010-06-28",7376.5,7401.42,7301.74,7351.58,13000],["2010-06-29",7501.1,7501.1,7276.82,7301.74,12900],["2010-06-30",7127.29,7177.13,7002.69,7177.13,66800],["2010-07-01",6977.77,7202.05,6977.77,7077.45,41500],["2010-07-02",7102.37,7226.98,7027.61,7152.21,40500],["2010-07-05",7102.37,7226.98,7102.37,7152.21,27300],["2010-07-06",7077.45,7351.58,7052.53,7202.05,82800],["2010-07-07",7426.34,7625.7,7426.34,7625.7,185100],["2010-07-08",8099.2,8149.04,7725.39,7849.99,180900],["2010-07-09",7476.18,8024.43,7376.5,7874.91,163300],["2010-07-12",7924.75,8348.4,7825.07,8348.4,356000],["2010-07-13",8896.66,8896.66,8697.29,8896.66,165500],["2010-07-14",9469.83,9469.83,8473.01,8722.21,247300],["2010-07-15",8722.21,9544.59,8697.29,9220.62,453000],["2010-07-16",9968.24,10018.08,9295.39,9893.48,367700],["2010-07-19",9768.88,10217.45,9644.27,9743.96,325500],["2010-07-20",9868.56,9868.56,9145.86,9444.91,263600],["2010-07-21",9469.83,9719.04,8971.42,9220.62,382100],["2010-07-22",9320.31,9320.31,8747.13,8747.13,168000],["2010-07-23",8971.42,9195.7,8846.81,8946.5,96200],["2010-07-26",9096.02,9096.02,8622.53,8647.45,58100],["2010-07-27",8971.42,8971.42,8223.8,8248.72,194900],["2010-07-28",8348.4,8497.93,8099.2,8248.72,106900],["2010-07-29",8223.8,8796.97,8223.8,8796.97,206200],["2010-07-30",8971.42,9345.23,8971.42,9345.23,208200],["2010-08-02",9444.91,9694.11,8921.58,8971.42,115400],["2010-08-03",8821.89,8846.81,8448.08,8597.61,230500],["2010-08-04",8672.37,8672.37,8149.04,8223.8,47400],["2010-08-05",8473.01,8473.01,7700.47,8124.12,80500],["2010-08-06",8348.4,8348.4,7725.39,7999.51,54900],["2010-08-09",7874.2,8025.14,7572.31,7572.31,87400],["2010-08-10",7798.73,7798.73,7194.96,7194.96,192300],["2010-08-11",7220.11,7471.69,7044.01,7295.59,87600],["2010-08-12",7295.59,7295.59,6716.97,6742.13,144000],["2010-08-13",6364.77,7194.96,6314.46,7044.01,127300],["2010-08-16",7119.49,7345.9,7044.01,7345.9,75100],["2010-08-17",7672.94,7698.1,6918.23,7194.96,44000],["2010-08-18",6867.91,6867.91,6666.66,6666.66,111800],["2010-08-19",6742.13,6792.44,6289.3,6540.87,49900],["2010-08-20",6415.08,6742.13,6289.3,6490.56,71100],["2010-08-23",6616.34,6616.34,6088.04,6163.51,49800],["2010-08-24",6012.57,6314.46,5811.31,5811.31,112600],["2010-08-25",5459.11,5534.58,5433.95,5433.95,96500],["2010-08-26",5786.15,5786.15,5157.22,5735.84,91500],["2010-08-27",5735.84,5735.84,5283.01,5584.9,52800],["2010-08-30",5861.63,5911.94,5861.63,5911.94,30900],["2010-08-31",6163.51,6289.3,5911.94,6289.3,85100],["2010-09-01",6591.18,6666.66,6540.87,6666.66,108600],["2010-09-06",7119.49,7119.49,7069.17,7119.49,24000],["2010-09-07",7547.16,7597.47,6792.44,7295.59,123400],["2010-09-08",7169.8,7169.8,6867.91,6993.7,133600],["2010-09-09",7044.01,7396.21,6943.38,7396.21,171200],["2010-09-10",7345.9,7345.9,6817.6,6842.76,120200],["2010-09-13",6540.87,7044.01,6490.56,6515.71,91400],["2010-09-14",6993.7,6993.7,6666.66,6792.44,30600],["2010-09-15",6742.13,6742.13,6490.56,6490.56,44000],["2010-09-16",6742.13,6792.44,6490.56,6666.66,30600],["2010-09-17",7044.01,7069.17,6666.66,7069.17,109800],["2010-09-20",7295.59,7496.84,6993.7,7044.01,63000],["2010-09-21",7119.49,7169.8,6867.91,6867.91,22000],["2010-09-22",7018.86,7044.01,6691.81,6792.44,27800],["2010-09-23",6792.44,6792.44,6415.08,6641.5,25900],["2010-09-24",6540.87,6993.7,6540.87,6666.66,67800],["2010-09-27",6792.44,6918.23,6716.97,6792.44,16100],["2010-09-28",7018.86,7044.01,6817.6,6842.76,14800],["2010-09-29",6968.54,6968.54,6616.34,6616.34,15400],["2010-09-30",6767.28,6792.44,6540.87,6792.44,22000],["2010-10-01",6691.81,6767.28,6515.71,6515.71,30400],["2010-10-04",6339.61,6540.87,6113.2,6113.2,79100],["2010-10-05",6490.56,6490.56,5735.84,6163.51,69900],["2010-10-06",6113.2,6389.93,6113.2,6314.46,52000],["2010-10-07",6515.71,6540.87,6163.51,6163.51,21800],["2010-10-08",6238.98,6339.61,6037.73,6037.73,22800],["2010-10-11",6037.73,6163.51,5911.94,5911.94,35400],["2010-10-12",6088.04,6113.2,5786.15,5836.47,34100],["2010-10-13",5786.15,5937.1,5786.15,5786.15,25100],["2010-10-14",6163.51,6163.51,5911.94,6037.73,55200],["2010-10-15",6037.73,6037.73,5911.94,5962.25,19100],["2010-10-18",5937.1,5987.41,5861.63,5861.63,23300],["2010-10-19",5937.1,5937.1,5534.58,5559.74,31300],["2010-10-20",5408.8,5534.58,5358.48,5358.48,58800],["2010-10-21",5534.58,5534.58,5383.64,5408.8,29100],["2010-10-22",5509.42,5534.58,5283.01,5308.17,25300],["2010-10-25",5031.44,5685.53,5031.44,5433.95,41300],["2010-10-26",5559.74,5635.21,5559.74,5635.21,15600],["2010-10-27",5735.84,5735.84,5433.95,5433.95,17400],["2010-10-28",5509.42,5509.42,5308.17,5459.11,3600],["2010-10-29",5534.58,5559.74,5283.01,5484.27,8300],["2010-11-01",5257.85,5283.01,5232.7,5257.85,15200],["2010-11-02",5157.22,5157.22,4905.65,5031.44,45600],["2010-11-03",4955.97,4955.97,4654.08,4779.87,3100],["2010-11-04",4955.97,5106.91,4779.87,5106.91,38200],["2010-11-05",5283.01,5308.17,5257.85,5308.17,32300],["2010-11-08",5283.01,5283.01,5031.44,5031.44,11100],["2010-11-09",4880.5,4880.5,4805.02,4805.02,14200],["2010-11-10",5031.44,5031.44,4855.34,4981.12,7400],["2010-11-11",4930.81,4930.81,4729.55,4729.55,12700],["2010-11-12",4805.02,4805.02,4477.98,4528.29,32500],["2010-11-15",4729.55,4729.55,4276.72,4276.72,9100],["2010-11-16",4477.98,4477.98,4100.62,4226.41,18300],["2010-11-17",4276.72,4452.82,4276.72,4276.72,6600],["2010-11-18",4528.29,4679.24,4528.29,4654.08,13300],["2010-11-19",4427.67,4729.55,4427.67,4729.55,800],["2010-11-22",4402.51,4477.98,4402.51,4427.67,13000],["2010-11-23",4427.67,4628.92,4402.51,4477.98,21000],["2010-11-24",4452.82,4503.14,4402.51,4427.67,24600],["2010-11-25",4452.82,4754.71,4452.82,4654.08,80900],["2010-11-26",4905.65,4930.81,4628.92,4654.08,40500],["2010-11-29",4729.55,5056.6,4628.92,5056.6,38600],["2010-11-30",5157.22,5207.54,5081.75,5207.54,81500],["2010-12-01",4905.65,5207.54,4855.34,4855.34,48500],["2010-12-02",4679.24,5308.17,4679.24,5157.22,78200],["2010-12-03",5408.8,5408.8,5283.01,5408.8,81300],["2010-12-06",5408.8,5735.84,5408.8,5584.9,97300],["2010-12-07",5584.9,5584.9,5207.54,5207.54,74000],["2010-12-08",5157.22,5283.01,4955.97,4955.97,44600],["2010-12-09",5182.38,5283.01,4729.55,5031.44,42900],["2010-12-10",5031.44,5257.85,5031.44,5257.85,50100],["2010-12-13",5509.42,5509.42,5408.8,5509.42,43100],["2010-12-14",5786.15,5861.63,5182.38,5333.32,76100],["2010-12-15",5660.37,5660.37,5182.38,5257.85,21400],["2010-12-16",5207.54,5383.64,4981.12,5006.28,31000],["2010-12-17",5358.48,5433.95,5132.07,5433.95,22500],["2010-12-20",5534.58,5534.58,5031.44,5056.6,11100],["2010-12-21",5383.64,5408.8,4880.5,5031.44,14400],["2010-12-22",5283.01,5283.01,4955.97,5056.6,8300],["2010-12-23",5182.38,5207.54,4981.12,5081.75,6100],["2010-12-24",5283.01,5283.01,4905.65,4905.65,23300],["2010-12-27",5182.38,5182.38,4880.5,4905.65,20400],["2010-12-28",5081.75,5182.38,5081.75,5182.38,16600],["2010-12-29",5283.01,5283.01,4955.97,4955.97,14800],["2010-12-30",5157.22,5157.22,4855.34,4855.34,8500],["2010-12-31",5157.22,5182.38,4981.12,5031.44,3300],["2011-01-04",5157.22,5283.01,5031.44,5081.75,8700],["2011-01-05",5031.44,5106.91,5031.44,5081.75,2600],["2011-01-06",5157.22,5157.22,5031.44,5031.44,5000],["2011-01-07",5157.22,5157.22,4905.65,4930.81,5900],["2011-01-10",4981.12,4981.12,4704.39,4779.87,22900],["2011-01-11",4981.12,4981.12,4528.29,4729.55,4500],["2011-01-12",4880.5,4880.5,4754.71,4779.87,4900],["2011-01-13",4578.61,4880.5,4578.61,4830.18,13100],["2011-01-14",4855.34,4855.34,4654.08,4679.24,8700],["2011-01-17",4905.65,4930.81,4805.02,4805.02,11800],["2011-01-18",4654.08,4779.87,4654.08,4679.24,7000],["2011-01-19",4679.24,4754.71,4679.24,4704.39,7500],["2011-01-20",4779.87,4779.87,4754.71,4754.71,3500],["2011-01-21",4779.87,4779.87,4704.39,4704.39,5600],["2011-01-24",4679.24,4679.24,4578.61,4578.61,8200],["2011-01-25",4704.39,4704.39,4477.98,4477.98,10300],["2011-01-26",4327.04,4578.61,4327.04,4528.29,13300],["2011-01-27",4578.61,4654.08,4578.61,4654.08,5600],["2011-01-28",4729.55,4880.5,4654.08,4880.5,18200],["2011-02-08",4955.97,5006.28,4955.97,5006.28,3800],["2011-02-09",5157.22,5157.22,4905.65,4955.97,5000],["2011-02-10",4779.87,4830.18,4779.87,4779.87,3900],["2011-02-11",4905.65,4905.65,4855.34,4880.5,1800],["2011-02-14",5031.44,5031.44,4654.08,4654.08,11400],["2011-02-15",4981.12,4981.12,4704.39,4830.18,5000],["2011-02-16",4754.71,4779.87,4603.77,4603.77,7400],["2011-02-17",4528.29,4528.29,4477.98,4503.14,12200],["2011-02-18",4402.51,4427.67,4402.51,4427.67,2000],["2011-02-21",4251.57,4251.57,4100.62,4100.62,15100],["2011-02-22",4100.62,4377.35,3924.52,3924.52,5300],["2011-02-23",4176.09,4176.09,4150.94,4150.94,4000],["2011-02-24",4427.67,4427.67,4025.15,4150.94,22000],["2011-02-25",4150.94,4276.72,4150.94,4276.72,15500],["2011-02-28",4150.94,4327.04,4150.94,4327.04,6600],["2011-03-01",4327.04,4327.04,4176.09,4276.72,1800],["2011-03-02",4402.51,4402.51,3999.99,3999.99,22900],["2011-03-03",3899.36,4025.15,3773.58,3773.58,17400],["2011-03-04",4025.15,4025.15,3773.58,3899.36,25400],["2011-03-07",3748.42,3899.36,3647.79,3899.36,6700],["2011-03-08",3698.11,3748.42,3597.48,3597.48,17500],["2011-03-09",3446.54,3949.68,3446.54,3572.32,8600],["2011-03-10",3522.01,3899.36,3522.01,3899.36,24500],["2011-03-11",4125.78,4125.78,4075.47,4125.78,27500],["2011-03-14",4402.51,4402.51,3999.99,4025.15,35200],["2011-03-15",4097.9,4293.04,4070.03,4153.66,10700],["2011-03-16",4209.41,4265.16,4181.53,4265.16,21100],["2011-03-17",4320.92,4376.67,4181.53,4237.29,11000],["2011-03-18",4404.55,4404.55,4181.53,4293.04,16600],["2011-03-21",4460.3,4460.3,4265.16,4265.16,19200],["2011-03-22",4320.92,4488.18,4125.78,4153.66,9600],["2011-03-23",4432.43,4432.43,4153.66,4376.67,12800],["2011-03-24",4320.92,4460.3,4237.29,4320.92,11700],["2011-03-25",4460.3,4460.3,4404.55,4404.55,3900],["2011-03-28",4237.29,4237.29,4181.53,4209.41,7900],["2011-03-29",4320.92,4320.92,3902.76,4042.15,31900],["2011-03-30",3819.13,4070.03,3791.26,4070.03,11300],["2011-03-31",4042.15,4153.66,4014.27,4042.15,4900],["2011-04-01",3874.89,4153.66,3819.13,4153.66,5400],["2011-04-04",4125.78,4181.53,4042.15,4070.03,17900],["2011-04-05",4153.66,4181.53,4042.15,4125.78,7700],["2011-04-06",4265.16,4376.67,4097.9,4376.67,27100],["2011-04-07",4209.41,4543.93,4125.78,4432.43,28900],["2011-04-08",4432.43,4488.18,4404.55,4460.3,15600],["2011-04-13",4460.3,4516.06,4181.53,4320.92,7000],["2011-04-14",4432.43,4432.43,4209.41,4376.67,2400],["2011-04-15",4348.79,4348.79,4320.92,4320.92,2000],["2011-04-18",4293.04,4293.04,4070.03,4181.53,8400],["2011-04-19",3986.39,4265.16,3986.39,4265.16,2000],["2011-04-20",4293.04,4293.04,3986.39,4042.15,3200],["2011-04-21",4181.53,4181.53,3902.76,3902.76,4600],["2011-04-22",4014.27,4014.27,3707.63,3930.64,17700],["2011-04-25",3958.52,3986.39,3958.52,3986.39,41300],["2011-04-26",3986.39,4237.29,3791.26,3791.26,8600],["2011-04-27",4153.66,4153.66,4125.78,4125.78,500],["2011-04-28",3902.76,4153.66,3874.89,3874.89,5900],["2011-04-29",3819.13,4348.79,3791.26,4348.79,24600],["2011-05-04",4265.16,4293.04,4042.15,4042.15,2000],["2011-05-05",4348.79,4348.79,3930.64,4181.53,4700],["2011-05-06",4237.29,4237.29,3874.89,3986.39,8400],["2011-05-09",4237.29,4237.29,3874.89,3874.89,13400],["2011-05-10",4153.66,4153.66,4070.03,4125.78,4200],["2011-05-11",4181.53,4181.53,3902.76,4125.78,3000],["2011-05-12",3847.01,3986.39,3707.63,3958.52,4000],["2011-05-13",4014.27,4042.15,3958.52,3958.52,1700],["2011-05-16",4042.15,4042.15,3763.38,3763.38,5500],["2011-05-17",3874.89,3874.89,3596.12,3596.12,15800],["2011-05-18",3763.38,3763.38,3512.49,3679.75,2600],["2011-05-19",3484.61,3624.0,3428.86,3624.0,8500],["2011-05-20",3568.24,3624.0,3345.23,3540.36,6900],["2011-05-23",3400.98,3540.36,3261.6,3261.6,11700],["2011-05-24",3428.86,3428.86,3094.33,3094.33,8300],["2011-05-25",3177.97,3177.97,2899.2,2899.2,5400],["2011-05-26",2704.06,2899.2,2704.06,2843.44,22600],["2011-05-27",2899.2,2899.2,2787.69,2899.2,35500],["2011-05-30",2982.83,2982.83,2787.69,2927.07,4000],["2011-05-31",2871.32,2927.07,2787.69,2899.2,10900],["2011-06-01",2843.44,3066.46,2843.44,3038.58,14000],["2011-06-02",3177.97,3205.84,3177.97,3205.84,11900],["2011-06-03",3428.86,3428.86,3205.84,3233.72,15000],["2011-06-06",3345.23,3345.23,3261.6,3317.35,2600],["2011-06-07",3456.73,3456.73,3345.23,3428.86,4500],["2011-06-08",3624.0,3624.0,3261.6,3456.73,3700],["2011-06-09",3484.61,3512.49,3456.73,3512.49,12000],["2011-06-10",3596.12,3651.87,3512.49,3540.36,18100],["2011-06-13",3345.23,3624.0,3345.23,3512.49,13800],["2011-06-14",3512.49,3679.75,3373.1,3428.86,24600],["2011-06-15",3624.0,3624.0,3345.23,3345.23,9700],["2011-06-16",3177.97,3400.98,3177.97,3261.6,22500],["2011-06-17",3345.23,3345.23,3010.7,3010.7,36900],["2011-06-20",3150.09,3150.09,2871.32,2871.32,14100],["2011-06-21",3066.46,3066.46,3010.7,3010.7,11100],["2011-06-22",3150.09,3150.09,2927.07,2927.07,10500],["2011-06-23",3066.46,3066.46,2843.44,2843.44,22500],["2011-06-24",2982.83,3010.7,2899.2,2982.83,6500],["2011-06-27",3094.33,3094.33,2899.2,3010.7,15000],["2011-06-28",3094.33,3094.33,2787.69,3010.7,14600],["2011-06-29",2982.83,3038.58,2843.44,2982.83,4900],["2011-06-30",3066.46,3066.46,2787.69,2787.69,12000],["2011-07-01",2899.2,2899.2,2899.2,2899.2,2500],["2011-07-04",2871.32,2899.2,2871.32,2899.2,8200],["2011-07-05",2787.69,3010.7,2787.69,2982.83,13300],["2011-07-06",2982.83,3010.7,2871.32,2954.95,2100],["2011-07-07",2982.83,2982.83,2815.57,2815.57,5600],["2011-07-08",2871.32,2954.95,2871.32,2954.95,5500],["2011-07-11",2954.95,2954.95,2787.69,2787.69,4000],["2011-07-12",2899.2,2899.2,2871.32,2899.2,1500],["2011-07-13",2954.95,3066.46,2899.2,3038.58,6400],["2011-07-14",3038.58,3038.58,2815.57,2815.57,4500],["2011-07-15",2759.81,2787.69,2731.94,2787.69,5300],["2011-07-18",2620.43,2620.43,2620.43,2620.43,700],["2011-07-19",2508.92,2787.69,2508.92,2759.81,4100],["2011-07-20",2453.17,2676.18,2453.17,2648.3,12500],["2011-07-21",2648.3,2648.3,2648.3,2648.3,400],["2011-07-22",2536.8,2536.8,2508.92,2508.92,1500],["2011-07-25",2564.67,2564.67,2564.67,2564.67,500],["2011-07-26",2648.3,2676.18,2564.67,2564.67,5200],["2011-07-27",2508.92,2648.3,2508.92,2620.43,5700],["2011-07-28",2676.18,2676.18,2620.43,2620.43,11800],["2011-07-29",2620.43,2648.3,2620.43,2620.43,11800],["2011-08-01",2648.3,2648.3,2620.43,2620.43,2000],["2011-08-02",2731.94,2787.69,2536.8,2536.8,14000],["2011-08-03",2704.06,2704.06,2481.04,2508.92,6500],["2011-08-04",2704.06,2759.81,2704.06,2759.81,8900],["2011-08-05",2759.81,2787.69,2759.81,2787.69,5700],["2011-08-08",2759.81,2843.44,2759.81,2843.44,1100],["2011-08-09",2731.94,2759.81,2648.3,2648.3,2900],["2011-08-10",2787.69,2787.69,2787.69,2787.69,3000],["2011-08-11",2787.69,2787.69,2787.69,2787.69,0],["2011-08-12",2815.57,2843.44,2759.81,2787.69,4000],["2011-08-15",2843.44,2843.44,2648.3,2815.57,4700],["2011-08-16",2648.3,2759.81,2648.3,2759.81,3000],["2011-08-17",2787.69,2787.69,2648.3,2648.3,3800],["2011-08-18",2815.57,2815.57,2759.81,2759.81,2000],["2011-08-19",2648.3,2731.94,2592.55,2704.06,9500],["2011-08-22",2787.69,2787.69,2592.55,2704.06,19500],["2011-08-23",2787.69,2815.57,2704.06,2704.06,6400],["2011-08-24",2759.81,2759.81,2564.67,2564.67,7300],["2011-08-25",2592.55,2648.3,2592.55,2648.3,2900],["2011-08-26",2648.3,2648.3,2481.04,2481.04,5800],["2011-08-29",2648.3,2704.06,2592.55,2704.06,17000],["2011-08-30",2676.18,2815.57,2648.3,2648.3,26800],["2011-08-31",2731.94,2787.69,2731.94,2787.69,2800],["2011-09-01",2815.57,2815.57,2731.94,2731.94,4300],["2011-09-05",2815.57,2815.57,2620.43,2648.3,11000],["2011-09-06",2564.67,2731.94,2564.67,2564.67,4500],["2011-09-07",2731.94,2787.69,2704.06,2787.69,5900],["2011-09-08",2899.2,2899.2,2648.3,2787.69,7500],["2011-09-09",2815.57,2815.57,2731.94,2731.94,10500],["2011-09-12",2787.69,2927.07,2731.94,2927.07,30800],["2011-09-13",3010.7,3010.7,3010.7,3010.7,39600],["2011-09-14",3094.33,3150.09,2871.32,2899.2,11700],["2011-09-15",2871.32,2871.32,2787.69,2787.69,10600],["2011-09-16",2704.06,2815.57,2648.3,2815.57,16700],["2011-09-19",2815.57,2815.57,2759.81,2787.69,6300],["2011-09-20",2787.69,2843.44,2731.94,2787.69,20700],["2011-09-21",2648.3,2787.69,2648.3,2648.3,11400],["2011-09-22",2787.69,2787.69,2704.06,2704.06,2600],["2011-09-23",2676.18,2731.94,2592.55,2648.3,6400],["2011-09-26",2676.18,2676.18,2676.18,2676.18,2000],["2011-09-27",2731.94,2731.94,2648.3,2704.06,3800],["2011-09-28",2731.94,2759.81,2731.94,2759.81,300],["2011-09-29",2676.18,2676.18,2592.55,2592.55,17800],["2011-09-30",2508.92,2508.92,2508.92,2508.92,4300],["2011-10-03",2620.43,2620.43,2620.43,2620.43,100],["2011-10-04",2620.43,2620.43,2620.43,2620.43,1600],["2011-10-05",2676.18,2676.18,2564.67,2564.67,11800],["2011-10-06",2592.55,2676.18,2592.55,2676.18,3300],["2011-10-07",2731.94,2731.94,2564.67,2620.43,2900],["2011-10-10",2648.3,2648.3,2648.3,2648.3,100],["2011-10-11",2704.06,2704.06,2481.04,2508.92,5200],["2011-10-12",2508.92,2508.92,2341.66,2341.66,2000],["2011-10-13",2481.04,2508.92,2481.04,2481.04,700],["2011-10-14",2592.55,2592.55,2564.67,2564.67,400],["2011-10-17",2425.29,2592.55,2425.29,2425.29,1800],["2011-10-18",2508.92,2508.92,2341.66,2369.54,5300],["2011-10-19",2341.66,2453.17,2341.66,2453.17,10200],["2011-10-20",2564.67,2564.67,2369.54,2369.54,10900],["2011-10-21",2453.17,2453.17,2369.54,2453.17,2200],["2011-10-24",2369.54,2369.54,2341.66,2341.66,10500],["2011-10-25",2369.54,2369.54,2313.78,2313.78,2000],["2011-10-26",2341.66,2369.54,2313.78,2369.54,4700],["2011-10-27",2453.17,2453.17,2313.78,2341.66,4100],["2011-10-28",2313.78,2453.17,2313.78,2397.41,6300],["2011-10-31",2369.54,2369.54,2369.54,2369.54,2700],["2011-11-01",2425.29,2425.29,2425.29,2425.29,1000],["2011-11-02",2453.17,2453.17,2313.78,2369.54,1500],["2011-11-03",2369.54,2369.54,2369.54,2369.54,3000],["2011-11-04",2425.29,2425.29,2369.54,2369.54,2500],["2011-11-07",2369.54,2369.54,2341.66,2341.66,1800],["2011-11-08",2341.66,2369.54,2285.9,2341.66,2500],["2011-11-09",2341.66,2341.66,2285.9,2285.9,3900],["2011-11-10",2313.78,2313.78,2285.9,2313.78,1300],["2011-11-11",2313.78,2341.66,2285.9,2285.9,2900],["2011-11-14",2313.78,2313.78,2230.15,2230.15,700],["2011-11-15",2230.15,2230.15,2202.27,2202.27,25500],["2011-11-16",2230.15,2230.15,2202.27,2202.27,3300],["2011-11-17",2146.52,2146.52,2090.77,2090.77,7800],["2011-11-18",2035.01,2035.01,1951.38,1951.38,12700],["2011-11-21",1867.75,1867.75,1867.75,1867.75,1000],["2011-11-22",1923.51,1923.51,1784.12,1784.12,2800],["2011-11-23",1839.87,1867.75,1784.12,1784.12,7600],["2011-11-24",1756.24,1756.24,1672.61,1672.61,20300],["2011-11-25",1728.37,1728.37,1728.37,1728.37,200],["2011-11-28",1812.0,1812.0,1644.74,1700.49,14000],["2011-11-29",1728.37,1728.37,1672.61,1672.61,2000],["2011-11-30",1728.37,1728.37,1616.86,1672.61,5200],["2011-12-01",1700.49,1756.24,1700.49,1700.49,2700],["2011-12-02",1756.24,1784.12,1756.24,1784.12,2500],["2011-12-05",1812.0,1867.75,1756.24,1756.24,12700],["2011-12-06",1784.12,1784.12,1784.12,1784.12,5000],["2011-12-07",1784.12,1784.12,1756.24,1756.24,1400],["2011-12-08",1784.12,1784.12,1644.74,1644.74,16400],["2011-12-09",1784.12,1784.12,1616.86,1644.74,6300],["2011-12-12",1672.61,1672.61,1588.98,1588.98,2600],["2011-12-13",1588.98,1728.37,1588.98,1616.86,2100],["2011-12-14",1672.61,1672.61,1588.98,1644.74,2900],["2011-12-15",1672.61,1728.37,1533.23,1533.23,1800],["2011-12-16",1644.74,1644.74,1644.74,1644.74,200],["2011-12-19",1728.37,1756.24,1644.74,1644.74,4900],["2011-12-20",1728.37,1728.37,1588.98,1588.98,3200],["2011-12-21",1616.86,1616.86,1616.86,1616.86,5300],["2011-12-22",1533.23,1533.23,1533.23,1533.23,2500],["2011-12-23",1533.23,1561.11,1477.48,1561.11,4000],["2011-12-26",1477.48,1588.98,1477.48,1588.98,6700],["2011-12-27",1477.48,1505.35,1421.72,1477.48,6800],["2011-12-28",1533.23,1533.23,1421.72,1533.23,5800],["2011-12-29",1533.23,1561.11,1477.48,1561.11,4800],["2011-12-30",1588.98,1616.86,1505.35,1505.35,19900],["2012-01-03",1561.11,1644.74,1561.11,1588.98,12000],["2012-01-04",1672.61,1672.61,1616.86,1644.74,8700],["2012-01-05",1672.61,1700.49,1672.61,1672.61,5900],["2012-01-06",1728.37,1756.24,1644.74,1644.74,7700],["2012-01-09",1756.24,1812.0,1672.61,1756.24,5500],["2012-01-10",1784.12,1784.12,1672.61,1672.61,6200],["2012-01-11",1756.24,1784.12,1672.61,1700.49,16300],["2012-01-12",1700.49,1728.37,1644.74,1644.74,9700],["2012-01-13",1672.61,1756.24,1644.74,1672.61,12300],["2012-01-16",1700.49,1756.24,1616.86,1728.37,15200],["2012-01-17",1728.37,1756.24,1700.49,1728.37,11300],["2012-01-18",1756.24,1812.0,1700.49,1784.12,8400],["2012-01-19",1784.12,1812.0,1700.49,1784.12,20600],["2012-01-20",1812.0,1839.87,1812.0,1812.0,8800],["2012-01-30",1895.63,1895.63,1895.63,1895.63,6500],["2012-01-31",1951.38,1979.26,1867.75,1895.63,6700],["2012-02-01",2007.14,2007.14,1867.75,1867.75,8100],["2012-02-02",1979.26,2062.89,1951.38,2035.01,18400],["2012-02-03",2062.89,2090.77,1979.26,2035.01,7400],["2012-02-06",2090.77,2146.52,2062.89,2062.89,5500],["2012-02-07",2090.77,2174.4,1979.26,2007.14,7000],["2012-02-08",2090.77,2230.15,2090.77,2118.64,5900],["2012-02-09",2202.27,2230.15,2090.77,2146.52,4000],["2012-02-10",2090.77,2090.77,2090.77,2090.77,4200],["2012-02-13",2118.64,2118.64,2007.14,2090.77,3000],["2012-02-14",2090.77,2090.77,2007.14,2007.14,4000],["2012-02-15",2090.77,2174.4,2090.77,2118.64,34800],["2012-02-16",2118.64,2230.15,2118.64,2202.27,5000],["2012-02-17",2230.15,2285.9,2174.4,2174.4,5300],["2012-02-20",2230.15,2341.66,2230.15,2341.66,8400],["2012-02-21",2313.78,2425.29,2313.78,2313.78,20000],["2012-02-22",2341.66,2369.54,2230.15,2285.9,13700],["2012-02-23",2444.65,2444.65,2190.66,2444.65,20800],["2012-02-24",2476.4,2508.15,2444.65,2444.65,12100],["2012-02-27",2539.89,2603.39,2539.89,2571.64,16200],["2012-02-28",2698.64,2698.64,2508.15,2508.15,13600],["2012-02-29",2666.89,2762.13,2476.4,2603.39,12900],["2012-03-01",2730.39,2730.39,2508.15,2571.64,11500],["2012-03-02",2635.14,2730.39,2539.89,2603.39,11800],["2012-03-05",2698.64,2793.88,2666.89,2793.88,60800],["2012-03-06",2889.13,2920.88,2762.13,2857.38,17100],["2012-03-07",2920.88,2920.88,2666.89,2825.63,18400],["2012-03-08",2920.88,2920.88,2698.64,2793.88,9000],["2012-03-09",2730.39,2730.39,2666.89,2730.39,21400],["2012-03-12",2698.64,2825.63,2571.64,2603.39,39600],["2012-03-13",2762.13,2762.13,2666.89,2666.89,29500],["2012-03-14",2762.13,2762.13,2762.13,2762.13,7500],["2012-03-15",2825.63,2889.13,2730.39,2793.88,18000],["2012-03-16",2857.38,2920.88,2730.39,2793.88,17000],["2012-03-19",2952.63,2952.63,2762.13,2825.63,8500],["2012-03-20",2857.38,2857.38,2730.39,2825.63,9800],["2012-03-21",2857.38,2857.38,2825.63,2857.38,3800],["2012-03-22",2920.88,2920.88,2698.64,2857.38,7100],["2012-03-23",2857.38,2952.63,2857.38,2857.38,10600],["2012-03-26",2984.38,3079.62,2920.88,2984.38,12900],["2012-03-27",2984.38,3016.12,2793.88,2793.88,2450],["2012-03-28",2857.38,2857.38,2793.88,2825.63,2600],["2012-03-29",2635.14,2825.63,2603.39,2825.63,3900],["2012-03-30",2857.38,2857.38,2666.89,2825.63,1200],["2012-04-03",2793.88,2857.38,2762.13,2793.88,1200],["2012-04-04",2889.13,2889.13,2825.63,2825.63,1200],["2012-04-05",2793.88,2825.63,2793.88,2825.63,1400],["2012-04-06",2825.63,2825.63,2793.88,2825.63,1700],["2012-04-09",2825.63,2825.63,2825.63,2825.63,0],["2012-04-10",2793.88,2793.88,2762.13,2762.13,3900],["2012-04-11",2635.14,2825.63,2635.14,2825.63,3400],["2012-04-12",2825.63,2825.63,2666.89,2730.39,2300],["2012-04-13",2698.64,2730.39,2635.14,2635.14,9800],["2012-04-16",2539.89,2698.64,2539.89,2635.14,6700],["2012-04-17",2730.39,2762.13,2635.14,2635.14,5600],["2012-04-18",2603.39,2666.89,2603.39,2666.89,7200],["2012-04-19",2666.89,2666.89,2539.89,2635.14,7800],["2012-04-20",2603.39,2730.39,2476.4,2698.64,24300],["2012-04-23",2762.13,2762.13,2762.13,2762.13,500],["2012-04-24",2793.88,2889.13,2698.64,2857.38,1800],["2012-04-25",2857.38,2857.38,2666.89,2825.63,5700],["2012-04-26",2857.38,2857.38,2857.38,2857.38,100],["2012-04-27",2666.89,2666.89,2666.89,2666.89,3100],["2012-05-02",2603.39,2635.14,2603.39,2635.14,3300],["2012-05-03",2603.39,2603.39,2603.39,2603.39,900],["2012-05-04",2539.89,2635.14,2508.15,2635.14,1900],["2012-05-07",2762.13,2793.88,2666.89,2793.88,15700],["2012-05-08",2920.88,2920.88,2635.14,2762.13,5000],["2012-05-09",2857.38,2857.38,2857.38,2857.38,100],["2012-05-10",2920.88,2920.88,2698.64,2762.13,16800],["2012-05-11",2730.39,2730.39,2635.14,2730.39,12300],["2012-05-14",2762.13,2762.13,2571.64,2762.13,13500],["2012-05-15",2762.13,2762.13,2635.14,2730.39,9700],["2012-05-16",2698.64,2730.39,2603.39,2730.39,8200],["2012-05-17",2730.39,2762.13,2603.39,2730.39,2900],["2012-05-18",2666.89,2666.89,2539.89,2603.39,8100],["2012-05-21",2571.64,2698.64,2539.89,2698.64,3600],["2012-05-22",2603.39,2730.39,2603.39,2698.64,6800],["2012-05-23",2476.4,2539.89,2476.4,2539.89,2400],["2012-05-24",2539.89,2635.14,2381.15,2539.89,4100],["2012-05-25",2635.14,2698.64,2508.15,2666.89,17100],["2012-05-28",2666.89,2730.39,2666.89,2730.39,1600],["2012-05-29",2730.39,2730.39,2730.39,2730.39,0],["2012-05-30",2730.39,2825.63,2539.89,2730.39,2800],["2012-05-31",2666.89,2698.64,2539.89,2698.64,5700],["2012-06-01",2635.14,2666.89,2476.4,2635.14,8000],["2012-06-04",2412.9,2412.9,2412.9,2412.9,1000],["2012-06-05",2254.16,2476.4,2254.16,2476.4,500],["2012-06-06",2412.9,2539.89,2412.9,2539.89,1600],["2012-06-07",2571.64,2571.64,2539.89,2539.89,6700],["2012-06-08",2635.14,2635.14,2476.4,2476.4,300],["2012-06-11",2508.15,2508.15,2476.4,2508.15,1600],["2012-06-12",2603.39,2603.39,2349.4,2508.15,2300],["2012-06-13",2539.89,2539.89,2508.15,2539.89,1400],["2012-06-14",2539.89,2539.89,2539.89,2539.89,0],["2012-06-15",2381.15,2603.39,2381.15,2603.39,2300],["2012-06-18",2381.15,2571.64,2381.15,2381.15,8100],["2012-06-19",2476.4,2539.89,2476.4,2539.89,2400],["2012-06-20",2412.9,2476.4,2412.9,2476.4,1600],["2012-06-21",2571.64,2571.64,2571.64,2571.64,1000],["2012-06-22",2444.65,2539.89,2412.9,2539.89,1900],["2012-06-25",2381.15,2476.4,2381.15,2476.4,2900],["2012-06-26",2603.39,2603.39,2603.39,2603.39,1000],["2012-06-27",2635.14,2635.14,2444.65,2603.39,2950],["2012-06-28",2508.15,2539.89,2508.15,2539.89,300],["2012-06-29",2603.39,2603.39,2603.39,2603.39,500],["2012-07-02",2444.65,2444.65,2444.65,2444.65,2893],["2012-07-03",2285.9,2539.89,2285.9,2539.89,900],["2012-07-04",2508.15,2508.15,2381.15,2508.15,14200],["2012-07-05",2349.4,2508.15,2349.4,2508.15,4400],["2012-07-06",2508.15,2508.15,2349.4,2349.4,3100],["2012-07-09",2476.4,2476.4,2476.4,2476.4,300],["2012-07-10",2412.9,2444.65,2317.65,2444.65,1400],["2012-07-11",2444.65,2444.65,2444.65,2444.65,500],["2012-07-12",2444.65,2444.65,2444.65,2444.65,300],["2012-07-13",2444.65,2444.65,2412.9,2444.65,8500],["2012-07-16",2539.89,2539.89,2539.89,2539.89,500],["2012-07-17",2508.15,2508.15,2444.65,2444.65,1300],["2012-07-18",2476.4,2476.4,2285.9,2381.15,700],["2012-07-19",2412.9,2412.9,2381.15,2412.9,2400],["2012-07-20",2444.65,2444.65,2254.16,2381.15,2900],["2012-07-23",2476.4,2476.4,2222.41,2349.4,1700],["2012-07-24",2444.65,2444.65,2190.66,2349.4,3000],["2012-07-25",2412.9,2412.9,2127.16,2317.65,9200],["2012-07-26",2285.9,2381.15,2285.9,2285.9,400],["2012-07-27",2349.4,2349.4,2317.65,2317.65,300],["2012-07-30",2317.65,2317.65,2317.65,2317.65,100],["2012-07-31",2222.41,2254.16,2158.91,2158.91,2100],["2012-08-01",2158.91,2158.91,2095.41,2158.91,1400],["2012-08-02",2190.66,2190.66,2190.66,2190.66,200],["2012-08-03",2190.66,2190.66,2190.66,2190.66,0],["2012-08-06",2222.41,2222.41,2158.91,2222.41,600],["2012-08-07",2222.41,2222.41,2222.41,2222.41,100],["2012-08-08",2254.16,2254.16,2095.41,2095.41,1400],["2012-08-09",2190.66,2190.66,2158.91,2158.91,200],["2012-08-10",2190.66,2190.66,2190.66,2190.66,100],["2012-08-13",2158.91,2158.91,2063.66,2127.16,1400],["2012-08-14",2127.16,2127.16,2000.17,2031.92,2900],["2012-08-15",1968.42,2063.66,1968.42,2063.66,4300],["2012-08-16",2095.41,2095.41,2095.41,2095.41,1200],["2012-08-17",2127.16,2127.16,2127.16,2127.16,200],["2012-08-20",2127.16,2127.16,2031.92,2127.16,2500],["2012-08-21",2000.17,2095.41,2000.17,2095.41,1200],["2012-08-22",2095.41,2095.41,2095.41,2095.41,100],["2012-08-23",2127.16,2127.16,2127.16,2127.16,200],["2012-08-24",2190.66,2190.66,2000.17,2031.92,3900],["2012-08-27",1904.92,2000.17,1904.92,2000.17,500],["2012-08-28",2031.92,2031.92,2000.17,2000.17,200],["2012-08-29",2000.17,2031.92,1873.17,2031.92,800],["2012-08-30",2095.41,2095.41,1904.92,2095.41,2000],["2012-08-31",2127.16,2127.16,2127.16,2127.16,100],["2012-09-04",2127.16,2127.16,2063.66,2095.41,300],["2012-09-05",2127.16,2127.16,2127.16,2127.16,100],["2012-09-06",2095.41,2127.16,2000.17,2095.41,900],["2012-09-07",1936.67,2063.66,1936.67,1968.42,800],["2012-09-10",2063.66,2063.66,1841.42,1936.67,1700],["2012-09-11",1968.42,1968.42,1968.42,1968.42,100],["2012-09-12",1936.67,1968.42,1841.42,1968.42,1900],["2012-09-13",1968.42,1968.42,1777.93,1936.67,700],["2012-09-14",1904.92,1904.92,1714.43,1714.43,200],["2012-09-17",1809.67,1809.67,1650.93,1809.67,500],["2012-09-18",1809.67,1809.67,1650.93,1682.68,1400],["2012-09-19",1777.93,1809.67,1650.93,1650.93,600],["2012-09-20",1746.18,1746.18,1619.18,1714.43,500],["2012-09-21",1587.43,1746.18,1587.43,1746.18,700],["2012-09-24",1777.93,1777.93,1650.93,1650.93,400],["2012-09-25",1555.69,1555.69,1555.69,1555.69,400],["2012-09-26",1492.19,1492.19,1460.44,1460.44,300],["2012-09-27",1523.94,1523.94,1428.69,1523.94,500],["2012-09-28",1428.69,1492.19,1396.94,1428.69,3700],["2012-10-01",1333.44,1428.69,1333.44,1333.44,1700],["2012-10-02",1365.19,1428.69,1269.95,1396.94,1200],["2012-10-03",1333.44,1333.44,1333.44,1333.44,0],["2012-10-04",1269.95,1269.95,1269.95,1269.95,100],["2012-10-05",1269.95,1333.44,1269.95,1333.44,1200],["2012-10-08",1396.94,1396.94,1269.95,1333.44,12900],["2012-10-09",1333.44,1333.44,1333.44,1333.44,1900],["2012-10-10",1269.95,1396.94,1269.95,1269.95,1200],["2012-10-11",1333.44,1333.44,1269.95,1333.44,2900],["2012-10-12",1396.94,1396.94,1269.95,1269.95,6900],["2012-10-15",1238.2,1333.44,1238.2,1238.2,1000],["2012-10-16",1269.95,1333.44,1269.95,1301.7,700],["2012-10-17",1333.44,1333.44,1269.95,1333.44,1300],["2012-10-18",1333.44,1333.44,1301.7,1333.44,300],["2012-10-19",1365.19,1365.19,1365.19,1365.19,100],["2012-10-22",1365.19,1365.19,1269.95,1365.19,500],["2012-10-23",1269.95,1365.19,1269.95,1365.19,1200],["2012-10-24",1396.94,1396.94,1269.95,1365.19,300],["2012-10-25",1269.95,1365.19,1269.95,1269.95,1200],["2012-10-26",1365.19,1365.19,1269.95,1365.19,500],["2012-10-29",1269.95,1269.95,1269.95,1269.95,3500],["2012-10-30",1301.7,1301.7,1269.95,1269.95,600],["2012-10-31",1301.7,1301.7,1269.95,1301.7,600],["2012-11-01",1333.44,1365.19,1301.7,1301.7,500],["2012-11-02",1301.7,1301.7,1301.7,1301.7,150],["2012-11-05",1269.95,1269.95,1269.95,1269.95,200],["2012-11-06",1301.7,1301.7,1206.45,1269.95,1200],["2012-11-07",1269.95,1269.95,1206.45,1269.95,800],["2012-11-08",1206.45,1301.7,1206.45,1301.7,300],["2012-11-09",1269.95,1301.7,1269.95,1301.7,400],["2012-11-12",1301.7,1301.7,1301.7,1301.7,100],["2012-11-13",1301.7,1301.7,1238.2,1301.7,700],["2012-11-14",1269.95,1301.7,1269.95,1301.7,1100],["2012-11-15",1301.7,1301.7,1301.7,1301.7,500],["2012-11-16",1333.44,1333.44,1333.44,1333.44,200],["2012-11-19",1333.44,1333.44,1333.44,1333.44,100],["2012-11-20",1365.19,1365.19,1269.95,1365.19,1400],["2012-11-21",1460.44,1460.44,1301.7,1428.69,400],["2012-11-22",1492.19,1492.19,1333.44,1428.69,400],["2012-11-23",1428.69,1428.69,1428.69,1428.69,0],["2012-11-26",1333.44,1396.94,1333.44,1396.94,200],["2012-11-27",1396.94,1396.94,1269.95,1365.19,4800],["2012-11-28",1301.7,1333.44,1301.7,1333.44,3100],["2012-11-29",1269.95,1365.19,1269.95,1365.19,1200],["2012-11-30",1396.94,1396.94,1396.94,1396.94,100],["2012-12-03",1428.69,1428.69,1428.69,1428.69,100],["2012-12-04",1333.44,1428.69,1333.44,1428.69,200],["2012-12-05",1428.69,1428.69,1365.19,1365.19,2100],["2012-12-06",1396.94,1396.94,1301.7,1396.94,800],["2012-12-07",1428.69,1428.69,1396.94,1396.94,2200],["2012-12-10",1428.69,1428.69,1333.44,1396.94,3400],["2012-12-11",1396.94,1396.94,1333.44,1365.19,1500],["2012-12-12",1428.69,1428.69,1333.44,1333.44,8700],["2012-12-13",1333.44,1333.44,1333.44,1333.44,0],["2012-12-14",1396.94,1396.94,1301.7,1365.19,3700],["2012-12-17",1365.19,1365.19,1365.19,1365.19,3700],["2012-12-18",1396.94,1396.94,1396.94,1396.94,300],["2012-12-19",1428.69,1428.69,1333.44,1396.94,2600],["2012-12-20",1365.19,1365.19,1365.19,1365.19,0],["2012-12-21",1365.19,1365.19,1365.19,1365.19,0],["2012-12-24",1396.94,1396.94,1269.95,1365.19,500],["2012-12-25",1396.94,1396.94,1396.94,1396.94,100],["2012-12-26",1365.19,1365.19,1333.44,1333.44,200],["2012-12-27",1365.19,1365.19,1333.44,1333.44,2500],["2012-12-28",1365.19,1396.94,1333.44,1396.94,3500],["2013-01-02",1492.19,1492.19,1492.19,1492.19,200],["2013-01-03",1428.69,1492.19,1396.94,1492.19,3500],["2013-01-04",1492.19,1492.19,1492.19,1492.19,0],["2013-01-07",1492.19,1492.19,1460.44,1460.44,1300],["2013-01-08",1492.19,1492.19,1460.44,1460.44,600],["2013-01-09",1492.19,1492.19,1428.69,1428.69,7200],["2013-01-10",1460.44,1460.44,1460.44,1460.44,100],["2013-01-11",1492.19,1492.19,1460.44,1460.44,4100],["2013-01-14",1428.69,1460.44,1428.69,1428.69,2100],["2013-01-15",1460.44,1492.19,1396.94,1460.44,10800],["2013-01-16",1492.19,1555.69,1492.19,1555.69,4300],["2013-01-17",1523.94,1587.43,1523.94,1587.43,4900],["2013-01-18",1555.69,1555.69,1555.69,1555.69,100],["2013-01-21",1555.69,1555.69,1460.44,1555.69,3300],["2013-01-22",1555.69,1587.43,1428.69,1587.43,1800],["2013-01-23",1428.69,1492.19,1428.69,1492.19,2100],["2013-01-24",1428.69,1523.94,1428.69,1492.19,700],["2013-01-25",1523.94,1523.94,1523.94,1523.94,0],["2013-01-28",1555.69,1555.69,1555.69,1555.69,1300],["2013-01-29",1492.19,1555.69,1428.69,1555.69,4900],["2013-01-30",1492.19,1555.69,1492.19,1555.69,400],["2013-01-31",1428.69,1523.94,1428.69,1523.94,1000],["2013-02-01",1555.69,1555.69,1555.69,1555.69,100],["2013-02-04",1555.69,1555.69,1555.69,1555.69,100],["2013-02-05",1428.69,1555.69,1428.69,1555.69,3000],["2013-02-06",1587.43,1587.43,1555.69,1587.43,1200],["2013-02-07",1650.93,1650.93,1650.93,1650.93,100],["2013-02-08",1650.93,1650.93,1587.43,1650.93,800],["2013-02-18",1682.68,1682.68,1682.68,1682.68,2400],["2013-02-19",1682.68,1714.43,1682.68,1682.68,1100],["2013-02-20",1714.43,1714.43,1714.43,1714.43,100],["2013-02-21",1682.68,1714.43,1682.68,1714.43,300],["2013-02-22",1746.18,1746.18,1682.68,1714.43,700],["2013-02-25",1555.69,1714.43,1555.69,1714.43,1100],["2013-02-26",1746.18,1746.18,1555.69,1650.93,1800],["2013-02-27",1650.93,1682.68,1587.43,1650.93,9700],["2013-02-28",1682.68,1682.68,1650.93,1650.93,23200],["2013-03-01",1682.68,1714.43,1587.43,1682.68,26800],["2013-03-04",1650.93,1714.43,1650.93,1650.93,12100],["2013-03-05",1650.93,1682.68,1650.93,1682.68,18600],["2013-03-06",1682.68,1682.68,1650.93,1682.68,6000],["2013-03-07",1682.68,1714.43,1682.68,1714.43,500],["2013-03-08",1809.67,1809.67,1682.68,1777.93,11500],["2013-03-11",1777.93,1777.93,1777.93,1777.93,100],["2013-03-12",1809.67,1809.67,1777.93,1809.67,300],["2013-03-13",1809.67,1809.67,1809.67,1809.67,0],["2013-03-14",1650.93,1809.67,1650.93,1809.67,1000],["2013-03-15",1523.94,1682.68,1523.94,1682.68,700],["2013-03-18",1650.93,1650.93,1650.93,1650.93,100],["2013-03-19",1650.93,1650.93,1650.93,1650.93,0],["2013-03-20",1650.93,1650.93,1650.93,1650.93,0],["2013-03-21",1523.94,1523.94,1492.19,1492.19,600],["2013-03-22",1492.19,1492.19,1492.19,1492.19,0],["2013-03-25",1523.94,1523.94,1523.94,1523.94,200],["2013-03-26",1555.69,1555.69,1555.69,1555.69,100],["2013-03-27",1619.18,1619.18,1619.18,1619.18,100],["2013-03-28",1619.18,1619.18,1619.18,1619.18,0],["2013-03-29",1492.19,1587.43,1460.44,1460.44,1200],["2013-04-01",1460.44,1523.94,1460.44,1523.94,900],["2013-04-02",1492.19,1492.19,1492.19,1492.19,100],["2013-04-03",1492.19,1492.19,1492.19,1492.19,0],["2013-04-04",1492.19,1492.19,1492.19,1492.19,0],["2013-04-05",1587.43,1587.43,1428.69,1428.69,3900],["2013-04-08",1428.69,1428.69,1365.19,1396.94,3700],["2013-04-09",1428.69,1428.69,1365.19,1365.19,2100],["2013-04-10",1492.19,1492.19,1492.19,1492.19,100],["2013-04-11",1365.19,1428.69,1365.19,1428.69,1700],["2013-04-12",1460.44,1460.44,1460.44,1460.44,100],["2013-04-15",1333.44,1365.19,1333.44,1365.19,800],["2013-04-16",1428.69,1428.69,1301.7,1396.94,1400],["2013-04-17",1396.94,1396.94,1396.94,1396.94,0],["2013-04-18",1269.95,1396.94,1269.95,1333.44,305],["2013-04-22",1396.94,1396.94,1396.94,1396.94,100],["2013-04-23",1428.69,1523.94,1428.69,1523.94,300],["2013-04-24",1365.19,1460.44,1365.19,1460.44,1600],["2013-04-25",1333.44,1555.69,1333.44,1555.69,200],["2013-04-26",1428.69,1492.19,1428.69,1492.19,200],["2013-05-02",1492.19,1492.19,1492.19,1492.19,100],["2013-05-03",1492.19,1492.19,1492.19,1492.19,0],["2013-05-06",1365.19,1428.69,1365.19,1428.69,1400],["2013-05-07",1301.7,1428.69,1301.7,1428.69,200],["2013-05-08",1301.7,1428.69,1301.7,1428.69,200],["2013-05-09",1460.44,1492.19,1460.44,1492.19,200],["2013-05-10",1365.19,1396.94,1365.19,1396.94,400],["2013-05-13",1301.7,1396.94,1301.7,1365.19,5300],["2013-05-14",1428.69,1428.69,1238.2,1238.2,7700],["2013-05-15",1301.7,1301.7,1269.95,1269.95,400],["2013-05-16",1365.19,1365.19,1365.19,1365.19,100],["2013-05-17",1365.19,1365.19,1365.19,1365.19,100],["2013-05-20",1365.19,1365.19,1365.19,1365.19,100],["2013-05-21",1269.95,1365.19,1269.95,1365.19,11200],["2013-05-22",1269.95,1269.95,1269.95,1269.95,3200],["2013-05-23",1396.94,1396.94,1206.45,1301.7,5200],["2013-05-24",1365.19,1365.19,1269.95,1333.44,400],["2013-05-27",1301.7,1333.44,1301.7,1333.44,3350],["2013-05-28",1428.69,1428.69,1428.69,1428.69,100],["2013-05-29",1333.44,1365.19,1301.7,1365.19,13550],["2013-05-30",1396.94,1460.44,1301.7,1396.94,1600],["2013-05-31",1396.94,1428.69,1396.94,1428.69,200],["2013-06-03",1333.44,1396.94,1333.44,1333.44,2500],["2013-06-04",1333.44,1396.94,1333.44,1396.94,4600],["2013-06-05",1396.94,1396.94,1396.94,1396.94,100],["2013-06-06",1396.94,1396.94,1365.19,1365.19,200],["2013-06-07",1269.95,1396.94,1269.95,1365.19,2300],["2013-06-10",1365.19,1396.94,1301.7,1396.94,600],["2013-06-11",1396.94,1396.94,1301.7,1396.94,1000],["2013-06-12",1333.44,1396.94,1333.44,1396.94,2400],["2013-06-13",1396.94,1396.94,1396.94,1396.94,100],["2013-06-14",1396.94,1396.94,1365.19,1365.19,3000],["2013-06-17",1396.94,1396.94,1396.94,1396.94,100],["2013-06-18",1301.7,1396.94,1301.7,1396.94,400],["2013-06-19",1365.19,1396.94,1365.19,1396.94,3600],["2013-06-20",1428.69,1428.69,1333.44,1333.44,2100],["2013-06-21",1365.19,1365.19,1365.19,1365.19,100],["2013-06-24",1333.44,1365.19,1333.44,1365.19,4000],["2013-06-25",1333.44,1333.44,1333.44,1333.44,100],["2013-06-26",1301.7,1333.44,1269.95,1269.95,500],["2013-06-27",1301.7,1333.44,1174.7,1174.7,7200],["2013-06-28",1301.7,1301.7,1206.45,1206.45,3300],["2013-07-01",1269.95,1269.95,1206.45,1206.45,8800],["2013-07-02",1269.95,1269.95,1238.2,1238.2,500],["2013-07-03",1301.7,1301.7,1206.45,1206.45,1600],["2013-07-04",1142.95,1301.7,1142.95,1301.7,200],["2013-07-05",1301.7,1301.7,1174.7,1174.7,1500],["2013-07-08",1238.2,1238.2,1174.7,1174.7,900],["2013-07-09",1238.2,1238.2,1174.7,1174.7,700],["2013-07-10",1238.2,1269.95,1206.45,1206.45,1300],["2013-07-11",1269.95,1269.95,1269.95,1269.95,500],["2013-07-12",1269.95,1269.95,1174.7,1174.7,1200],["2013-07-15",1301.7,1301.7,1174.7,1174.7,7200],["2013-07-16",1206.45,1269.95,1206.45,1269.95,22000],["2013-07-17",1269.95,1269.95,1238.2,1238.2,500],["2013-07-18",1238.2,1269.95,1206.45,1206.45,1600],["2013-07-19",1269.95,1301.7,1238.2,1238.2,14800],["2013-07-22",1269.95,1269.95,1269.95,1269.95,13600],["2013-07-23",1269.95,1269.95,1269.95,1269.95,1000],["2013-07-24",1174.7,1238.2,1142.95,1238.2,27300],["2013-07-25",1079.46,1079.46,1047.71,1047.71,30300],["2013-07-26",984.21,1015.96,952.46,952.46,1300],["2013-07-29",952.46,952.46,952.46,952.46,12900],["2013-07-30",857.21,1015.96,857.21,888.96,1700],["2013-07-31",888.96,952.46,888.96,888.96,3800],["2013-08-01",888.96,952.46,825.47,952.46,600],["2013-08-02",1015.96,1047.71,1015.96,1047.71,3200],["2013-08-05",952.46,952.46,952.46,952.46,2500],["2013-08-06",857.21,1015.96,857.21,1015.96,2100],["2013-08-07",920.71,1047.71,920.71,1047.71,900],["2013-08-08",952.46,1015.96,952.46,984.21,1300],["2013-08-09",920.71,984.21,920.71,952.46,800],["2013-08-12",920.71,984.21,920.71,984.21,2525],["2013-08-13",888.96,984.21,888.96,952.46,600],["2013-08-14",984.21,1015.96,984.21,1015.96,700],["2013-08-15",984.21,1015.96,984.21,1015.96,1200],["2013-08-16",952.46,1015.96,952.46,1015.96,9100],["2013-08-19",920.71,1015.96,920.71,920.71,1500],["2013-08-20",920.71,920.71,920.71,920.71,200],["2013-08-21",888.96,952.46,888.96,952.46,2000],["2013-08-22",952.46,952.46,952.46,952.46,1200],["2013-08-23",952.46,952.46,952.46,952.46,1000],["2013-08-26",952.46,984.21,888.96,984.21,1100],["2013-08-27",984.21,984.21,888.96,888.96,700],["2013-08-28",857.21,952.46,857.21,952.46,5500],["2013-08-29",952.46,952.46,952.46,952.46,700],["2013-08-30",984.21,984.21,984.21,984.21,1000],["2013-09-03",984.21,1015.96,952.46,1015.96,3800],["2013-09-04",920.71,1015.96,920.71,984.21,3000],["2013-09-05",1015.96,1015.96,1015.96,1015.96,2100],["2013-09-06",1079.46,1111.2,952.46,1015.96,1100],["2013-09-09",920.71,952.46,920.71,952.46,10100],["2013-09-10",857.21,984.21,857.21,920.71,4400],["2013-09-11",888.96,984.21,857.21,984.21,7800],["2013-09-12",888.96,984.21,888.96,984.21,3000],["2013-09-13",1047.71,1047.71,920.71,952.46,600],["2013-09-16",952.46,984.21,920.71,984.21,5100],["2013-09-17",888.96,984.21,888.96,984.21,5800],["2013-09-18",888.96,984.21,888.96,984.21,4000],["2013-09-19",984.21,984.21,984.21,984.21,800],["2013-09-20",888.96,984.21,888.96,984.21,4700],["2013-09-23",952.46,984.21,952.46,984.21,600],["2013-09-24",984.21,984.21,984.21,984.21,500],["2013-09-25",920.71,984.21,920.71,984.21,3300],["2013-09-26",984.21,984.21,984.21,984.21,500],["2013-09-27",952.46,984.21,952.46,984.21,1000],["2013-09-30",984.21,984.21,984.21,984.21,1000],["2013-10-01",984.21,984.21,984.21,984.21,500],["2013-10-02",920.71,984.21,920.71,984.21,4700],["2013-10-03",984.21,1015.96,984.21,1015.96,3400],["2013-10-04",952.46,1047.71,952.46,1047.71,2350],["2013-10-07",1015.96,1015.96,1015.96,1015.96,700],["2013-10-08",952.46,952.46,952.46,952.46,400],["2013-10-09",984.21,984.21,920.71,920.71,400],["2013-10-10",952.46,984.21,952.46,984.21,1700],["2013-10-11",920.71,1015.96,920.71,1015.96,3500],["2013-10-14",920.71,1047.71,920.71,1047.71,900],["2013-10-15",952.46,1047.71,952.46,1047.71,500],["2013-10-16",1047.71,1047.71,1047.71,1047.71,400],["2013-10-17",1047.71,1047.71,1047.71,1047.71,100],["2013-10-18",952.46,1079.46,952.46,1079.46,300],["2013-10-21",1111.2,1111.2,1111.2,1111.2,300],["2013-10-22",1079.46,1079.46,1079.46,1079.46,400],["2013-10-23",1079.46,1079.46,1079.46,1079.46,700],["2013-10-24",1015.96,1079.46,1015.96,1079.46,2600],["2013-10-25",1047.71,1047.71,984.21,984.21,1500],["2013-10-28",1079.46,1079.46,1079.46,1079.46,300],["2013-10-29",1079.46,1079.46,1079.46,1079.46,0],["2013-10-30",1111.2,1111.2,1111.2,1111.2,200],["2013-10-31",1111.2,1111.2,1111.2,1111.2,600],["2013-11-01",1174.7,1174.7,1174.7,1174.7,200],["2013-11-04",1111.2,1142.95,1111.2,1142.95,300],["2013-11-05",1142.95,1142.95,1142.95,1142.95,300],["2013-11-06",1142.95,1206.45,1142.95,1206.45,1300],["2013-11-07",1174.7,1238.2,1174.7,1206.45,5500],["2013-11-08",1238.2,1269.95,1238.2,1269.95,5500],["2013-11-11",1333.44,1365.19,1333.44,1365.19,4600],["2013-11-12",1301.7,1365.19,1301.7,1365.19,2000],["2013-11-13",1238.2,1269.95,1238.2,1269.95,2100],["2013-11-14",1301.7,1301.7,1301.7,1301.7,1000],["2013-11-15",1301.7,1301.7,1301.7,1301.7,500],["2013-11-18",1301.7,1301.7,1301.7,1301.7,500],["2013-11-19",1301.7,1301.7,1174.7,1206.45,2000],["2013-11-20",1206.45,1269.95,1206.45,1269.95,1800],["2013-11-21",1301.7,1301.7,1301.7,1301.7,2700],["2013-11-22",1333.44,1333.44,1333.44,1333.44,500],["2013-11-25",1301.7,1396.94,1301.7,1396.94,1100],["2013-11-26",1396.94,1396.94,1396.94,1396.94,0],["2013-11-27",1396.94,1396.94,1396.94,1396.94,1000],["2013-11-28",1365.19,1428.69,1365.19,1428.69,2300],["2013-11-29",1396.94,1396.94,1365.19,1396.94,3000],["2013-12-02",1396.94,1396.94,1396.94,1396.94,300],["2013-12-03",1523.94,1523.94,1428.69,1428.69,300],["2013-12-04",1428.69,1428.69,1365.19,1365.19,3100],["2013-12-05",1333.44,1365.19,1333.44,1365.19,2900],["2013-12-06",1396.94,1396.94,1396.94,1396.94,1500],["2013-12-09",1396.94,1396.94,1396.94,1396.94,2000],["2013-12-10",1396.94,1396.94,1365.19,1396.94,1700],["2013-12-11",1269.95,1396.94,1269.95,1396.94,400],["2013-12-12",1396.94,1396.94,1396.94,1396.94,300],["2013-12-13",1396.94,1396.94,1396.94,1396.94,0],["2013-12-16",1460.44,1523.94,1460.44,1523.94,32600],["2013-12-17",1650.93,1650.93,1619.18,1619.18,600],["2013-12-18",1587.43,1682.68,1523.94,1619.18,4100],["2013-12-19",1619.18,1619.18,1587.43,1619.18,400],["2013-12-20",1619.18,1619.18,1619.18,1619.18,0],["2013-12-23",1619.18,1619.18,1619.18,1619.18,200],["2013-12-24",1619.18,1619.18,1619.18,1619.18,500],["2013-12-25",1619.18,1619.18,1619.18,1619.18,500],["2013-12-26",1619.18,1619.18,1619.18,1619.18,350],["2013-12-27",1619.18,1619.18,1619.18,1619.18,200],["2013-12-30",1619.18,1619.18,1619.18,1619.18,0],["2013-12-31",1587.43,1650.93,1587.43,1650.93,6600],["2014-01-02",1650.93,1650.93,1650.93,1650.93,200],["2014-01-03",1650.93,1650.93,1650.93,1650.93,0],["2014-01-06",1650.93,1650.93,1650.93,1650.93,0],["2014-01-07",1650.93,1650.93,1650.93,1650.93,0],["2014-01-08",1809.67,1809.67,1587.43,1650.93,5700],["2014-01-09",1587.43,1587.43,1587.43,1587.43,1100],["2014-01-10",1587.43,1587.43,1587.43,1587.43,425],["2014-01-13",1428.69,1523.94,1428.69,1523.94,2600],["2014-01-14",1523.94,1523.94,1523.94,1523.94,1800],["2014-01-15",1587.43,1587.43,1555.69,1587.43,5900],["2014-01-16",1682.68,1682.68,1587.43,1619.18,1600],["2014-01-17",1650.93,1650.93,1650.93,1650.93,300],["2014-01-20",1587.43,1809.67,1587.43,1809.67,1400],["2014-01-21",1873.17,1873.17,1873.17,1873.17,200],["2014-01-22",2000.17,2000.17,2000.17,2000.17,500],["2014-01-23",2031.92,2031.92,2031.92,2031.92,400],["2014-01-24",2222.41,2222.41,2063.66,2063.66,500],["2014-01-27",2127.16,2127.16,2127.16,2127.16,500],["2014-02-06",2222.41,2222.41,2222.41,2222.41,100],["2014-02-07",2222.41,2222.41,2222.41,2222.41,0],["2014-02-10",2285.9,2285.9,2285.9,2285.9,200],["2014-02-11",2317.65,2317.65,2317.65,2317.65,150],["2014-02-12",2349.4,2539.89,2095.41,2190.66,5000],["2014-02-13",2285.9,2285.9,2063.66,2095.41,2300],["2014-02-14",2095.41,2095.41,1904.92,2000.17,4200],["2014-02-17",1904.92,1936.67,1809.67,1809.67,22700],["2014-02-18",1714.43,1904.92,1650.93,1904.92,41700],["2014-02-19",1809.67,1904.92,1777.93,1904.92,36100],["2014-02-20",1904.92,1904.92,1714.43,1777.93,47100],["2014-02-21",1777.93,1777.93,1619.18,1746.18,56200],["2014-02-24",1809.67,1904.92,1809.67,1904.92,21200],["2014-02-25",1809.67,1873.17,1809.67,1873.17,13800],["2014-02-26",1904.92,1904.92,1809.67,1873.17,4100],["2014-02-27",1873.17,1904.92,1841.42,1904.92,26400],["2014-02-28",1841.42,1904.92,1809.67,1904.92,11975],["2014-03-03",1777.93,1777.93,1777.93,1777.93,1800],["2014-03-04",1682.68,1809.67,1682.68,1809.67,5100],["2014-03-05",1777.93,1873.17,1777.93,1809.67,22200],["2014-03-06",1841.42,1904.92,1841.42,1904.92,26300],["2014-03-07",1904.92,1968.42,1904.92,1904.92,6400],["2014-03-10",1904.92,2031.92,1904.92,2031.92,20450],["2014-03-11",2095.41,2222.41,1936.67,2222.41,87200],["2014-03-12",2222.41,2222.41,2063.66,2190.66,13210],["2014-03-13",2317.65,2317.65,2095.41,2222.41,3400],["2014-03-14",2254.16,2254.16,2127.16,2158.91,23400],["2014-03-17",2158.91,2317.65,2158.91,2222.41,25640],["2014-03-18",2222.41,2444.65,2222.41,2444.65,59100],["2014-03-19",2444.65,2476.4,2444.65,2476.4,22000],["2014-03-20",2603.39,2603.39,2444.65,2508.15,14700],["2014-03-21",2508.15,2603.39,2508.15,2603.39,11300],["2014-03-24",2571.64,2825.63,2571.64,2793.88,29900],["2014-03-25",2857.38,2857.38,2698.64,2793.88,28500],["2014-03-26",2889.13,2889.13,2635.14,2635.14,10100],["2014-03-27",2381.15,2698.64,2381.15,2698.64,6600],["2014-03-28",2825.63,2825.63,2476.4,2730.39,6200],["2014-03-31",2920.88,2920.88,2730.39,2730.39,1900],["2014-04-01",2476.4,2698.64,2476.4,2698.64,200],["2014-04-02",2444.65,2539.89,2444.65,2444.65,8400],["2014-04-03",2444.65,2444.65,2412.9,2444.65,7700],["2014-04-04",2412.9,2508.15,2412.9,2508.15,22000],["2014-04-07",2476.4,2603.39,2476.4,2508.15,20800],["2014-04-08",2508.15,2508.15,2349.4,2508.15,54220],["2014-04-10",2349.4,2508.15,2349.4,2508.15,4200],["2014-04-11",2349.4,2508.15,2349.4,2508.15,1100],["2014-04-14",2412.9,2444.65,2349.4,2444.65,1400],["2014-04-15",2317.65,2349.4,2285.9,2349.4,10700],["2014-04-16",2127.16,2222.41,2127.16,2127.16,8900],["2014-04-17",2031.92,2095.41,2000.17,2095.41,7500],["2014-04-18",2063.66,2063.66,1936.67,1936.67,18900],["2014-04-21",1904.92,1904.92,1873.17,1873.17,8000],["2014-04-22",2000.17,2000.17,1873.17,1904.92,27600],["2014-04-23",1904.92,1904.92,1841.42,1841.42,6700],["2014-04-24",1904.92,1936.67,1904.92,1904.92,8400],["2014-04-25",1904.92,2000.17,1904.92,2000.17,1600],["2014-04-28",2158.91,2158.91,1936.67,1968.42,28300],["2014-04-29",1968.42,1968.42,1936.67,1936.67,600],["2014-05-05",1936.67,1936.67,1904.92,1904.92,22200],["2014-05-06",1936.67,1936.67,1936.67,1936.67,100],["2014-05-07",1873.17,2031.92,1873.17,1904.92,4300],["2014-05-08",2095.41,2095.41,1714.43,1714.43,40000],["2014-05-09",1650.93,1714.43,1650.93,1714.43,2700],["2014-05-12",1841.42,1841.42,1841.42,1841.42,200],["2014-05-13",1682.68,1841.42,1682.68,1777.93,1800],["2014-05-14",1809.67,1809.67,1809.67,1809.67,3500],["2014-05-15",1746.18,1968.42,1746.18,1746.18,3000],["2014-05-16",1873.17,1873.17,1682.68,1873.17,1700],["2014-05-19",1936.67,1936.67,1841.42,1873.17,8700],["2014-05-20",1873.17,1873.17,1841.42,1841.42,15400],["2014-05-21",1841.42,1968.42,1841.42,1873.17,3600],["2014-05-22",1873.17,1873.17,1873.17,1873.17,0],["2014-05-23",1873.17,1873.17,1873.17,1873.17,700],["2014-05-26",1873.17,1873.17,1809.67,1809.67,6300],["2014-05-27",1873.17,1968.42,1873.17,1968.42,4300],["2014-05-28",1904.92,1904.92,1904.92,1904.92,200],["2014-05-29",1904.92,1936.67,1904.92,1936.67,5600],["2014-05-30",1841.42,1904.92,1841.42,1904.92,4000],["2014-06-02",1904.92,1904.92,1904.92,1904.92,0],["2014-06-03",1904.92,1936.67,1904.92,1936.67,2200],["2014-06-04",2031.92,2031.92,2031.92,2031.92,200],["2014-06-05",2031.92,2031.92,1936.67,2031.92,4750],["2014-06-06",2031.92,2031.92,2031.92,2031.92,2100],["2014-06-09",2190.66,2190.66,2000.17,2095.41,16100],["2014-06-10",2222.41,2222.41,2222.41,2222.41,350],["2014-06-11",2000.17,2158.91,2000.17,2158.91,3900],["2014-06-12",2222.41,2222.41,2063.66,2158.91,12500],["2014-06-13",2190.66,2190.66,2190.66,2190.66,5000],["2014-06-16",2063.66,2190.66,2063.66,2190.66,2700],["2014-06-17",2222.41,2222.41,2031.92,2190.66,16800],["2014-06-18",2190.66,2190.66,2190.66,2190.66,0],["2014-06-19",2127.16,2127.16,2127.16,2127.16,5200],["2014-06-20",2158.91,2158.91,1968.42,1968.42,8000],["2014-06-23",2158.91,2158.91,2158.91,2158.91,500],["2014-06-24",2222.41,2222.41,2222.41,2222.41,5000],["2014-06-25",2127.16,2127.16,2063.66,2127.16,3700],["2014-06-26",2095.41,2190.66,2095.41,2190.66,1100],["2014-06-27",2190.66,2190.66,2190.66,2190.66,0],["2014-06-30",2031.92,2127.16,2031.92,2127.16,2200],["2014-07-01",2127.16,2127.16,2095.41,2095.41,3500],["2014-07-02",2127.16,2285.9,2095.41,2285.9,6500],["2014-07-03",2285.9,2285.9,2285.9,2285.9,0],["2014-07-04",2285.9,2508.15,2158.91,2349.4,15200],["2014-07-07",2349.4,2349.4,2349.4,2349.4,0],["2014-07-08",2381.15,2381.15,2381.15,2381.15,3000],["2014-07-09",2381.15,2381.15,2381.15,2381.15,0],["2014-07-10",2381.15,2381.15,2381.15,2381.15,300],["2014-07-11",2381.15,2603.39,2158.91,2349.4,4200],["2014-07-14",2158.91,2349.4,2158.91,2349.4,2500],["2014-07-15",2158.91,2349.4,2158.91,2349.4,4000],["2014-07-16",2381.15,2444.65,2381.15,2444.65,700],["2014-07-17",2254.16,2381.15,2254.16,2381.15,600],["2014-07-18",2381.15,2381.15,2381.15,2381.15,100],["2014-07-21",2381.15,2381.15,2381.15,2381.15,100],["2014-07-22",2381.15,2571.64,2381.15,2571.64,3200],["2014-07-23",2317.65,2476.4,2317.65,2476.4,2700],["2014-07-24",2254.16,2381.15,2254.16,2254.16,17200],["2014-07-25",2285.9,2381.15,2285.9,2317.65,10000],["2014-07-28",2254.16,2254.16,2158.91,2158.91,14400],["2014-07-29",2349.4,2349.4,2222.41,2254.16,600],["2014-07-30",2317.65,2317.65,2317.65,2317.65,700],["2014-07-31",2412.9,2412.9,2412.9,2412.9,900],["2014-08-01",2412.9,2412.9,2412.9,2412.9,0],["2014-08-04",2412.9,2412.9,2412.9,2412.9,0],["2014-08-05",2412.9,2412.9,2412.9,2412.9,0],["2014-08-06",2412.9,2412.9,2412.9,2412.9,0],["2014-08-07",2412.9,2412.9,2412.9,2412.9,1000],["2014-08-08",2412.9,2412.9,2412.9,2412.9,0],["2014-08-11",2254.16,2381.15,2222.41,2222.41,1000],["2014-08-12",2349.4,2349.4,2349.4,2349.4,5000],["2014-08-13",2349.4,2349.4,2349.4,2349.4,100],["2014-08-14",2158.91,2158.91,2127.16,2127.16,15100],["2014-08-15",2000.17,2222.41,2000.17,2031.92,14400],["2014-08-18",2222.41,2222.41,2031.92,2063.66,11400],["2014-08-19",2190.66,2254.16,2190.66,2254.16,3900],["2014-08-20",2444.65,2444.65,2190.66,2190.66,1500],["2014-08-21",2190.66,2190.66,2127.16,2190.66,15300],["2014-08-22",2158.91,2285.9,2158.91,2285.9,500],["2014-08-25",2190.66,2222.41,2190.66,2190.66,2500],["2014-08-26",2190.66,2190.66,2190.66,2190.66,3050],["2014-08-27",2349.4,2349.4,2190.66,2190.66,12500],["2014-08-28",2190.66,2190.66,2190.66,2190.66,5000],["2014-08-29",2317.65,2317.65,2190.66,2190.66,11250],["2014-09-03",2285.9,2285.9,2190.66,2254.16,18900],["2014-09-04",2317.65,2317.65,2190.66,2317.65,5350],["2014-09-05",2222.41,2254.16,2222.41,2254.16,21200],["2014-09-08",2444.65,2444.65,2444.65,2444.65,2100],["2014-09-09",2254.16,2254.16,2222.41,2222.41,8000],["2014-09-10",2222.41,2222.41,2222.41,2222.41,7000],["2014-09-11",2222.41,2222.41,2190.66,2222.41,7000],["2014-09-12",2222.41,2254.16,2222.41,2254.16,7800],["2014-09-15",2222.41,2254.16,2222.41,2254.16,30200],["2014-09-16",2222.41,2285.9,2222.41,2285.9,3300],["2014-09-17",2349.4,2349.4,2254.16,2349.4,4200],["2014-09-18",2317.65,2349.4,2317.65,2349.4,10000],["2014-09-19",2349.4,2349.4,2349.4,2349.4,0],["2014-09-22",2539.89,2539.89,2285.9,2285.9,9200],["2014-09-23",2412.9,2412.9,2317.65,2349.4,1800],["2014-09-24",2317.65,2317.65,2190.66,2317.65,9200],["2014-09-25",2317.65,2317.65,2317.65,2317.65,0],["2014-09-26",2254.16,2317.65,2222.41,2285.9,13300],["2014-09-29",2190.66,2254.16,2190.66,2254.16,7100],["2014-09-30",2190.66,2254.16,2190.66,2254.16,5300],["2014-10-01",2222.41,2254.16,2222.41,2254.16,5800],["2014-10-02",2254.16,2285.9,2222.41,2285.9,12200],["2014-10-03",2285.9,2285.9,2285.9,2285.9,0],["2014-10-06",2285.9,2349.4,2285.9,2317.65,10600],["2014-10-07",2349.4,2381.15,2349.4,2381.15,21600],["2014-10-08",2349.4,2476.4,2349.4,2412.9,31800],["2014-10-09",2476.4,2539.89,2444.65,2508.15,35400],["2014-10-10",2571.64,2571.64,2412.9,2412.9,15700],["2014-10-13",2635.14,2635.14,2635.14,2635.14,100],["2014-10-14",2603.39,2603.39,2444.65,2444.65,800],["2014-10-15",2412.9,2412.9,2349.4,2412.9,18100],["2014-10-16",2381.15,2571.64,2381.15,2476.4,21250],["2014-10-17",2349.4,2476.4,2349.4,2476.4,1700],["2014-10-20",2412.9,2412.9,2317.65,2412.9,4300],["2014-10-21",2412.9,2412.9,2412.9,2412.9,0],["2014-10-22",2412.9,2412.9,2317.65,2349.4,18625],["2014-10-23",2317.65,2317.65,2222.41,2285.9,51800],["2014-10-24",2222.41,2285.9,2222.41,2285.9,5700],["2014-10-27",2222.41,2254.16,2190.66,2254.16,3200],["2014-10-28",2190.66,2222.41,2190.66,2222.41,2000],["2014-10-29",2222.41,2254.16,2222.41,2254.16,7000],["2014-10-30",2317.65,2317.65,2317.65,2317.65,100],["2014-10-31",2285.9,2285.9,2254.16,2285.9,6200],["2014-11-03",2254.16,2285.9,2254.16,2285.9,6000],["2014-11-04",2285.9,2285.9,2254.16,2254.16,6000],["2014-11-05",2349.4,2349.4,2254.16,2317.65,2800],["2014-11-06",2254.16,2349.4,2254.16,2349.4,600],["2014-11-07",2349.4,2349.4,2349.4,2349.4,0],["2014-11-10",2381.15,2381.15,2381.15,2381.15,100],["2014-11-11",2254.16,2349.4,2254.16,2349.4,9200],["2014-11-12",2285.9,2285.9,2254.16,2254.16,3000],["2014-11-13",2317.65,2317.65,2317.65,2317.65,500],["2014-11-14",2254.16,2317.65,2254.16,2317.65,2700],["2014-11-17",2349.4,2381.15,2349.4,2349.4,10200],["2014-11-18",2412.9,2412.9,2412.9,2412.9,100],["2014-11-19",2317.65,2444.65,2317.65,2381.15,5300],["2014-11-20",2381.15,2381.15,2381.15,2381.15,1600],["2014-11-21",2381.15,2381.15,2381.15,2381.15,0],["2014-11-24",2349.4,2349.4,2349.4,2349.4,200],["2014-11-25",2381.15,2381.15,2381.15,2381.15,200],["2014-11-26",2381.15,2381.15,2381.15,2381.15,0],["2014-11-27",2349.4,2412.9,2349.4,2381.15,22700],["2014-11-28",2444.65,2444.65,2381.15,2381.15,9000],["2014-12-01",2381.15,2381.15,2381.15,2381.15,4400],["2014-12-02",2476.4,2476.4,2476.4,2476.4,500],["2014-12-03",2381.15,2381.15,2349.4,2381.15,3700],["2014-12-04",2444.65,2539.89,2444.65,2539.89,29600],["2014-12-05",2539.89,2539.89,2381.15,2539.89,30200],["2014-12-08",2381.15,2444.65,2349.4,2444.65,10100],["2014-12-09",2539.89,2539.89,2444.65,2476.4,23000],["2014-12-10",2476.4,2698.64,2476.4,2698.64,96590],["2014-12-11",2952.63,2952.63,2920.88,2952.63,100420],["2014-12-12",3111.37,3174.87,2920.88,2920.88,62701],["2014-12-15",2825.63,2920.88,2698.64,2857.38,35900],["2014-12-16",2857.38,2984.38,2793.88,2825.63,53500],["2014-12-17",2793.88,2825.63,2666.89,2666.89,50100],["2014-12-18",2666.89,2793.88,2603.39,2730.39,5800],["2014-12-19",2635.14,2698.64,2603.39,2698.64,24800],["2014-12-22",2666.89,2698.64,2571.64,2698.64,10100],["2014-12-23",2635.14,2666.89,2603.39,2666.89,21415],["2014-12-24",2825.63,2825.63,2635.14,2730.39,46500],["2014-12-25",2857.38,2857.38,2635.14,2635.14,26100],["2014-12-26",2603.39,2635.14,2603.39,2603.39,13201],["2014-12-29",2603.39,2603.39,2508.15,2603.39,22450],["2014-12-30",2603.39,2635.14,2603.39,2603.39,6500],["2014-12-31",2603.39,2793.88,2508.15,2698.64,13400],["2015-01-05",2444.65,2698.64,2444.65,2666.89,5700],["2015-01-06",2539.89,2666.89,2539.89,2666.89,12700],["2015-01-07",2857.38,2857.38,2730.39,2730.39,600],["2015-01-08",2666.89,2666.89,2571.64,2635.14,3600],["2015-01-09",2539.89,2635.14,2539.89,2635.14,18400],["2015-01-12",2666.89,2666.89,2539.89,2539.89,10301],["2015-01-13",2476.4,2635.14,2476.4,2635.14,10000],["2015-01-14",2571.64,2635.14,2508.15,2635.14,14100],["2015-01-15",2635.14,2635.14,2571.64,2635.14,11450],["2015-01-16",2635.14,2730.39,2635.14,2730.39,26900],["2015-01-19",2793.88,2793.88,2635.14,2635.14,18600],["2015-01-20",2635.14,2825.63,2635.14,2825.63,20300],["2015-01-21",2635.14,2730.39,2635.14,2730.39,8100],["2015-01-22",2603.39,2635.14,2539.89,2635.14,61500],["2015-01-23",2571.64,2571.64,2539.89,2571.64,41800],["2015-01-26",2762.13,2762.13,2539.89,2571.64,155100],["2015-01-27",2539.89,2571.64,2508.15,2571.64,5500],["2015-01-28",2476.4,2508.15,2476.4,2476.4,11600],["2015-01-29",2539.89,2539.89,2444.65,2539.89,100000],["2015-01-30",2444.65,2539.89,2444.65,2539.89,78500],["2015-02-02",2539.89,2539.89,2539.89,2539.89,0],["2015-02-03",2349.4,2476.4,2349.4,2476.4,13800],["2015-02-04",2412.9,2508.15,2412.9,2508.15,3100],["2015-02-05",2698.64,2698.64,2698.64,2698.64,100],["2015-02-06",2698.64,2698.64,2698.64,2698.64,0],["2015-02-09",2698.64,2698.64,2698.64,2698.64,0],["2015-02-10",2476.4,2476.4,2444.65,2444.65,7100],["2015-02-11",2666.89,2666.89,2476.4,2476.4,4500],["2015-02-12",2635.14,2635.14,2635.14,2635.14,3600],["2015-02-13",2412.9,2698.64,2412.9,2698.64,300],["2015-02-24",2698.64,2698.64,2698.64,2698.64,0],["2015-02-25",2698.64,2698.64,2698.64,2698.64,0],["2015-02-26",2444.65,2666.89,2444.65,2508.15,4900],["2015-02-27",2698.64,2698.64,2412.9,2666.89,2700],["2015-03-02",2444.65,2666.89,2444.65,2666.89,200],["2015-03-03",2698.64,2698.64,2476.4,2666.89,7000],["2015-03-04",2666.89,2666.89,2666.89,2666.89,0],["2015-03-05",2476.4,2635.14,2412.9,2635.14,13100],["2015-03-06",2444.65,2444.65,2444.65,2444.65,3600],["2015-03-09",2444.65,2444.65,2444.65,2444.65,0],["2015-03-10",2476.4,2508.15,2412.9,2508.15,9910],["2015-03-11",2539.89,2539.89,2539.89,2539.89,1500],["2015-03-12",2476.4,2476.4,2476.4,2476.4,8000],["2015-03-13",2476.4,2476.4,2476.4,2476.4,2500],["2015-03-16",2476.4,2476.4,2381.15,2381.15,17000],["2015-03-17",2539.89,2539.89,2539.89,2539.89,2000],["2015-03-18",2444.65,2444.65,2444.65,2444.65,3000],["2015-03-19",2444.65,2444.65,2444.65,2444.65,6000],["2015-03-20",2444.65,2444.65,2444.65,2444.65,4000],["2015-03-23",2444.65,2476.4,2444.65,2476.4,17400],["2015-03-24",2444.65,2539.89,2444.65,2539.89,2100],["2015-03-25",2539.89,2539.89,2539.89,2539.89,0],["2015-03-26",2603.39,2603.39,2508.15,2539.89,8000],["2015-03-27",2539.89,2539.89,2539.89,2539.89,0],["2015-03-30",2508.15,2508.15,2444.65,2444.65,10000],["2015-03-31",2508.15,2508.15,2508.15,2508.15,100],["2015-04-01",2508.15,2508.15,2508.15,2508.15,0],["2015-04-02",2412.9,2476.4,2412.9,2476.4,2500],["2015-04-03",2349.4,2476.4,2285.9,2285.9,22300],["2015-04-06",2412.9,2412.9,2381.15,2381.15,8100],["2015-04-07",2444.65,2444.65,2444.65,2444.65,1000],["2015-04-08",2476.4,2571.64,2444.65,2539.89,11600],["2015-04-09",2508.15,2508.15,2444.65,2476.4,16500],["2015-04-10",2476.4,2476.4,2444.65,2444.65,32500],["2015-04-13",2444.65,2508.15,2444.65,2508.15,10500],["2015-04-14",2476.4,2476.4,2476.4,2476.4,12000],["2015-04-15",2476.4,2508.15,2476.4,2476.4,20300],["2015-04-16",2476.4,2539.89,2444.65,2539.89,57668],["2015-04-17",2539.89,2571.64,2508.15,2539.89,49150],["2015-04-20",2539.89,2793.88,2539.89,2793.88,164700],["2015-04-21",2857.38,2857.38,2793.88,2793.88,60600],["2015-04-22",2793.88,2825.63,2793.88,2793.88,9800],["2015-04-23",2730.39,2825.63,2730.39,2793.88,94700],["2015-04-24",2827.54,2827.54,2827.54,2827.54,10300],["2015-04-27",2827.54,2928.53,2625.58,2861.21,6600],["2015-05-04",2591.92,2591.92,2591.92,2591.92,70100],["2015-05-05",2692.9,2692.9,2692.9,2692.9,700],["2015-05-06",2490.93,2558.25,2423.61,2558.25,10300],["2015-05-07",2490.93,2659.24,2490.93,2625.58,16400],["2015-05-08",2625.58,2625.58,2591.92,2591.92,3100],["2015-05-11",2591.92,2692.9,2591.92,2692.9,9400],["2015-05-12",2894.87,2894.87,2659.24,2793.88,5800],["2015-05-13",2861.21,2861.21,2726.56,2726.56,200],["2015-05-14",2760.22,2760.22,2591.92,2591.92,9000],["2015-05-15",2625.58,2726.56,2625.58,2625.58,18100],["2015-05-18",2861.21,2861.21,2591.92,2591.92,200],["2015-05-19",2760.22,2760.22,2625.58,2692.9,17800],["2015-05-20",2692.9,2692.9,2692.9,2692.9,1400],["2015-05-21",2692.9,2692.9,2692.9,2692.9,0],["2015-05-22",2692.9,2726.56,2692.9,2692.9,2550],["2015-05-25",2625.58,2692.9,2625.58,2692.9,9400],["2015-05-26",2692.9,2793.88,2692.9,2793.88,3800],["2015-05-27",2659.24,2692.9,2659.24,2692.9,1200],["2015-05-28",2827.54,2827.54,2423.61,2457.27,1500],["2015-05-29",2692.9,2692.9,2659.24,2659.24,3100],["2015-06-01",2659.24,2659.24,2625.58,2625.58,9400],["2015-06-02",2558.25,2659.24,2524.59,2625.58,22400],["2015-06-03",2861.21,2861.21,2625.58,2726.56,29700],["2015-06-04",2726.56,2861.21,2726.56,2760.22,13900],["2015-06-05",2760.22,2827.54,2760.22,2827.54,22200],["2015-06-08",2861.21,2995.85,2827.54,2995.85,83700],["2015-06-09",3029.51,3063.17,2894.87,2995.85,26900],["2015-06-10",3197.82,3197.82,2995.85,3029.51,33000],["2015-06-11",2995.85,3063.17,2962.19,2995.85,12300],["2015-06-12",2995.85,3063.17,2995.85,2995.85,23515],["2015-06-15",3029.51,3231.48,3029.51,3197.82,18400],["2015-06-16",3265.14,3298.8,3197.82,3231.48,56700],["2015-06-17",3231.48,3265.14,3197.82,3231.48,13600],["2015-06-18",3298.8,3298.8,3231.48,3231.48,29100],["2015-06-19",3265.14,3265.14,3164.16,3164.16,20700],["2015-06-22",3164.16,3197.82,3096.83,3096.83,25100],["2015-06-23",3096.83,3096.83,3029.51,3096.83,1300],["2015-06-24",3096.83,3130.5,3029.51,3096.83,13650],["2015-06-25",2995.85,3096.83,2995.85,3096.83,20400],["2015-06-26",3096.83,3096.83,3063.17,3063.17,4200],["2015-06-29",2995.85,3096.83,2962.19,3063.17,10200],["2015-06-30",3029.51,3029.51,2962.19,3029.51,2200],["2015-07-01",3029.51,3063.17,2995.85,3029.51,13400],["2015-07-02",3029.51,3063.17,3029.51,3029.51,21800],["2015-07-03",3029.51,3063.17,3029.51,3063.17,3400],["2015-07-06",3096.83,3096.83,3029.51,3096.83,14150],["2015-07-07",3164.16,3197.82,3096.83,3130.5,11200],["2015-07-08",3096.83,3130.5,3063.17,3130.5,10900],["2015-07-09",3096.83,3096.83,3096.83,3096.83,2000],["2015-07-10",3366.12,3366.12,3096.83,3096.83,700],["2015-07-13",3096.83,3164.16,3063.17,3164.16,3900],["2015-07-14",3029.51,3298.8,2995.85,3164.16,16500],["2015-07-15",3029.51,3164.16,3029.51,3164.16,1000],["2015-07-16",3164.16,3197.82,3029.51,3029.51,30000],["2015-07-17",2962.19,3164.16,2962.19,3096.83,19300],["2015-07-20",3096.83,3197.82,3063.17,3197.82,33900],["2015-07-21",3231.48,3231.48,3096.83,3231.48,6800],["2015-07-22",3534.43,3534.43,3164.16,3298.8,54800],["2015-07-23",3265.14,3265.14,3164.16,3164.16,5200],["2015-07-24",3231.48,3265.14,3164.16,3265.14,23100],["2015-07-27",3265.14,3467.11,3265.14,3467.11,79600],["2015-07-28",3467.11,3803.72,3467.11,3803.72,147100],["2015-07-29",4039.35,4073.01,3837.38,3904.7,21155],["2015-07-30",3938.37,4073.01,3871.04,3938.37,13470],["2015-07-31",3904.7,4039.35,3871.04,3904.7,29350],["2015-08-03",3904.7,4140.33,3871.04,3972.03,59650],["2015-08-04",3904.7,4039.35,3871.04,3972.03,38900],["2015-08-05",4039.35,4039.35,3938.37,4005.69,8000],["2015-08-06",3972.03,4039.35,3871.04,3972.03,24500],["2015-08-07",3938.37,4039.35,3871.04,3972.03,62400],["2015-08-10",4039.35,4173.99,3972.03,4039.35,57500],["2015-08-11",4073.01,4173.99,4039.35,4140.33,18400],["2015-08-12",4073.01,4073.01,4005.69,4039.35,11300],["2015-08-13",4039.35,4140.33,3904.7,4039.35,21700],["2015-08-14",4039.35,4106.67,3938.37,4073.01,26550],["2015-08-17",4207.66,4207.66,3972.03,4039.35,45400],["2015-08-18",4039.35,4106.67,3770.06,3770.06,109000],["2015-08-19",4039.35,4039.35,3770.06,3938.37,25700],["2015-08-20",3972.03,3972.03,3770.06,3803.72,19800],["2015-08-21",3837.38,3871.04,3601.75,3871.04,31100],["2015-08-24",3871.04,3871.04,3500.77,3500.77,33100],["2015-08-25",3635.41,3635.41,3298.8,3500.77,18200],["2015-08-26",3500.77,3601.75,3500.77,3534.43,3800],["2015-08-27",3601.75,3601.75,3534.43,3601.75,14850],["2015-08-28",3702.74,3938.37,3534.43,3871.04,12900],["2015-08-31",3669.08,3837.38,3669.08,3736.4,6000],["2015-09-01",3871.04,3938.37,3770.06,3938.37,11100],["2015-09-03",3972.03,3972.03,3972.03,3972.03,100],["2015-09-04",3904.7,3904.7,3904.7,3904.7,1000],["2015-09-07",3904.7,3938.37,3904.7,3938.37,2300],["2015-09-08",3904.7,3972.03,3904.7,3972.03,12800],["2015-09-09",3972.03,4342.3,3972.03,4308.64,306458],["2015-09-10",4409.62,4645.25,4375.96,4544.27,79968],["2015-09-11",4544.27,4577.93,4443.28,4544.27,16010],["2015-09-14",4443.28,4510.61,4308.64,4308.64,53200],["2015-09-15",4342.3,4342.3,4308.64,4342.3,13108],["2015-09-16",4342.3,4342.3,4140.33,4274.98,28800],["2015-09-17",4241.32,4274.98,4106.67,4274.98,12400],["2015-09-18",4274.98,4645.25,4274.98,4443.28,35600],["2015-09-21",4375.96,4375.96,4308.64,4308.64,31200],["2015-09-22",4274.98,4342.3,4274.98,4274.98,9100],["2015-09-23",4274.98,4342.3,4207.66,4342.3,8300],["2015-09-24",4173.99,4678.91,4173.99,4173.99,58400],["2015-09-25",4207.66,4207.66,4106.67,4106.67,40300],["2015-09-28",4106.67,4241.32,4106.67,4241.32,2700],["2015-09-29",4207.66,4207.66,4106.67,4106.67,13550],["2015-09-30",4140.33,4207.66,4106.67,4207.66,15950],["2015-10-01",4207.66,4241.32,4207.66,4241.32,3500],["2015-10-02",4241.32,4342.3,4241.32,4342.3,28200],["2015-10-05",4342.3,4409.62,4140.33,4241.32,103310],["2015-10-06",4308.64,4308.64,4241.32,4241.32,40900],["2015-10-07",4241.32,4274.98,4207.66,4241.32,13150],["2015-10-08",4241.32,4308.64,4241.32,4274.98,43400],["2015-10-09",4274.98,4308.64,4207.66,4274.98,32900],["2015-10-12",4241.32,4308.64,4241.32,4241.32,19050],["2015-10-13",4241.32,4645.25,4241.32,4645.25,136900],["2015-10-14",4645.25,5082.85,4645.25,4779.9,120210],["2015-10-15",4746.24,4880.88,4746.24,4746.24,14600],["2015-10-16",4746.24,4914.54,4712.57,4847.22,42900],["2015-10-19",4847.22,4847.22,4712.57,4712.57,48718],["2015-10-20",4813.56,4813.56,4712.57,4746.24,12300],["2015-10-21",4880.88,4914.54,4712.57,4712.57,66240],["2015-10-22",4712.57,4880.88,4678.91,4779.9,58300],["2015-10-23",4813.56,5251.15,4813.56,5251.15,165310],["2015-10-26",5251.15,5655.09,5049.19,5183.83,6600],["2015-10-27",5183.83,5655.09,5082.85,5352.14,57900],["2015-10-28",5385.8,5385.8,5183.83,5318.48,26300],["2015-10-29",5352.14,5419.46,5284.82,5352.14,39100],["2015-10-30",5251.15,5419.46,5251.15,5318.48,29825],["2015-11-02",5318.48,5318.48,5049.19,5049.19,50420],["2015-11-03",5049.19,5183.83,5049.19,5183.83,39000],["2015-11-04",5217.49,5217.49,5082.85,5150.17,26600],["2015-11-05",5049.19,5116.51,4914.54,4948.2,56900],["2015-11-06",5116.51,5217.49,4914.54,5049.19,24200],["2015-11-09",4914.54,5049.19,4914.54,4914.54,40100],["2015-11-10",4914.54,4914.54,4880.88,4914.54,4900],["2015-11-11",4914.54,4914.54,4847.22,4880.88,20600],["2015-11-12",4813.56,4880.88,4779.9,4880.88,7400],["2015-11-13",5049.19,5049.19,4914.54,4981.86,33000],["2015-11-16",4914.54,4981.86,4880.88,4914.54,13000],["2015-11-17",4813.56,5015.53,4813.56,4914.54,15950],["2015-11-18",4880.88,4948.2,4880.88,4948.2,26000],["2015-11-19",4880.88,4880.88,4712.57,4880.88,24500],["2015-11-20",4880.88,4880.88,4779.9,4880.88,19000],["2015-11-23",4880.88,4914.54,4847.22,4847.22,24600],["2015-11-24",4847.22,4847.22,4712.57,4847.22,20050],["2015-11-25",4712.57,4813.56,4645.25,4813.56,16200],["2015-11-26",4914.54,4914.54,4645.25,4645.25,19200],["2015-11-27",4880.88,4880.88,4611.59,4779.9,23400],["2015-11-30",4746.24,4746.24,4577.93,4712.57,6100],["2015-12-01",4645.25,4712.57,4645.25,4712.57,4500],["2015-12-02",4712.57,4779.9,4712.57,4779.9,600],["2015-12-03",4779.9,4779.9,4712.57,4712.57,2650],["2015-12-04",4611.59,4712.57,4611.59,4712.57,11700],["2015-12-07",4611.59,4712.57,4409.62,4678.91,9400],["2015-12-08",4712.57,4712.57,4678.91,4712.57,1300],["2015-12-09",4712.57,4746.24,4678.91,4746.24,12700],["2015-12-10",4577.93,4746.24,4577.93,4712.57,24100],["2015-12-11",4645.25,4678.91,4645.25,4678.91,5000],["2015-12-14",4678.91,4678.91,4678.91,4678.91,1600],["2015-12-15",4678.91,4678.91,4645.25,4678.91,3300],["2015-12-16",4678.91,4678.91,4645.25,4678.91,6550],["2015-12-17",4813.56,4813.56,4645.25,4678.91,5200],["2015-12-18",4645.25,4678.91,4577.93,4678.91,10700],["2015-12-21",4645.25,4645.25,4645.25,4645.25,900],["2015-12-22",4611.59,4678.91,4611.59,4645.25,31600],["2015-12-23",4577.93,4645.25,4577.93,4645.25,2800],["2015-12-24",4544.27,4645.25,4544.27,4645.25,1600],["2015-12-25",4544.27,4645.25,4544.27,4645.25,9200],["2015-12-28",4544.27,4746.24,4544.27,4712.57,12800],["2015-12-29",4645.25,4712.57,4645.25,4712.57,3100],["2015-12-30",4678.91,5150.17,4241.32,5150.17,24300],["2015-12-31",5049.19,5049.19,4645.25,4645.25,10900],["2016-01-04",4645.25,4645.25,4510.61,4510.61,1200],["2016-01-05",4645.25,4678.91,4645.25,4678.91,2300],["2016-01-06",4712.57,4712.57,4544.27,4645.25,2100],["2016-01-07",4645.25,4645.25,4544.27,4645.25,7800],["2016-01-08",4645.25,4813.56,4544.27,4645.25,11150],["2016-01-11",4611.59,4645.25,4207.66,4645.25,22300],["2016-01-12",4207.66,4611.59,4207.66,4544.27,8500],["2016-01-13",4577.93,4577.93,4577.93,4577.93,100],["2016-01-14",4577.93,4577.93,4577.93,4577.93,0],["2016-01-15",4544.27,4577.93,4207.66,4577.93,4300],["2016-01-18",4207.66,4544.27,4140.33,4173.99,22300],["2016-01-19",4140.33,4510.61,4140.33,4173.99,7200],["2016-01-20",4375.96,4375.96,4173.99,4274.98,5400],["2016-01-21",4140.33,4308.64,3904.7,4274.98,16200],["2016-01-22",4241.32,4241.32,3972.03,3972.03,28600],["2016-01-25",3972.03,4308.64,3972.03,4308.64,4150],["2016-01-26",4274.98,4274.98,3972.03,4241.32,5500],["2016-01-27",4274.98,4375.96,3938.37,4308.64,1700],["2016-01-28",3938.37,4274.98,3904.7,4241.32,3000],["2016-01-29",4207.66,4207.66,3837.38,3938.37,48000],["2016-02-01",3837.38,3972.03,3702.74,3972.03,17525],["2016-02-02",3702.74,3803.72,3702.74,3803.72,3000],["2016-02-03",3904.7,3904.7,3433.45,3904.7,24200],["2016-02-04",3736.4,4039.35,3601.75,4039.35,8300],["2016-02-05",4106.67,4308.64,4106.67,4308.64,600],["2016-02-15",3972.03,4039.35,3904.7,4039.35,11200],["2016-02-16",4173.99,4207.66,3938.37,4207.66,4200],["2016-02-17",4207.66,4274.98,4039.35,4039.35,10500],["2016-02-18",4039.35,4173.99,3904.7,4173.99,11700],["2016-02-19",3904.7,4173.99,3904.7,4140.33,1800],["2016-02-22",4039.35,4140.33,4039.35,4140.33,700],["2016-02-23",3972.03,4039.35,3904.7,4039.35,6400],["2016-02-24",3938.37,4005.69,3938.37,4005.69,3300],["2016-02-25",3938.37,3938.37,3837.38,3837.38,13500],["2016-02-26",4039.35,4106.67,4005.69,4106.67,27600],["2016-02-29",4005.69,4005.69,3871.04,3904.7,8900],["2016-03-01",3871.04,4005.69,3871.04,4005.69,8100],["2016-03-02",3938.37,3938.37,3938.37,3938.37,9800],["2016-03-03",3938.37,4005.69,3938.37,4005.69,3700],["2016-03-04",4005.69,4039.35,3904.7,4039.35,9600],["2016-03-07",3938.37,4005.69,3871.04,4005.69,40300],["2016-03-08",3904.7,3904.7,3904.7,3904.7,5500],["2016-03-09",3871.04,3938.37,3837.38,3938.37,3400],["2016-03-10",3904.7,3904.7,3904.7,3904.7,300],["2016-03-11",4106.67,4274.98,3938.37,4106.67,23500],["2016-03-14",4106.67,4510.61,4039.35,4510.61,94500],["2016-03-15",4948.2,4948.2,4577.93,4712.57,23100],["2016-03-16",4880.88,4880.88,4847.22,4880.88,5700],["2016-03-17",4678.91,4746.24,4611.59,4746.24,10200],["2016-03-18",4746.24,4746.24,4577.93,4611.59,31800],["2016-03-21",4712.57,4746.24,4611.59,4645.25,54600],["2016-03-22",4712.57,4880.88,4678.91,4678.91,40770],["2016-03-23",4746.24,4779.9,4678.91,4712.57,45200],["2016-03-24",4746.24,4813.56,4645.25,4678.91,64400],["2016-03-25",4746.24,4746.24,4577.93,4678.91,5900],["2016-03-28",4779.9,4779.9,4577.93,4678.91,19654],["2016-03-29",4611.59,4746.24,4611.59,4678.91,50000],["2016-03-30",4645.25,4779.9,4611.59,4712.57,18400],["2016-03-31",4847.22,5183.83,4712.57,5116.51,155800],["2016-04-01",5049.19,5251.15,5049.19,5116.51,20800],["2016-04-04",5049.19,5486.78,5049.19,5419.46,51200],["2016-04-05",5419.46,5419.46,5217.49,5385.8,15000],["2016-04-06",5352.14,5352.14,5116.51,5251.15,17324],["2016-04-07",5217.49,5217.49,5082.85,5217.49,11220],["2016-04-08",5217.49,5217.49,5082.85,5116.51,16600],["2016-04-11",5082.85,5116.51,4880.88,5082.85,29250],["2016-04-12",4981.86,5082.85,4948.2,5082.85,21048],["2016-04-13",5554.11,5554.11,5049.19,5049.19,23600],["2016-04-14",5049.19,5049.19,5049.19,5049.19,26900],["2016-04-15",5049.19,5150.17,4981.86,5049.19,21100],["2016-04-19",5155.11,5155.11,4766.72,4907.95,33700],["2016-04-20",4872.64,5049.19,4872.64,5049.19,21300],["2016-04-21",4978.57,5155.11,4766.72,5155.11,17400],["2016-04-22",5119.81,5225.73,5013.88,5155.11,66100],["2016-04-25",5155.11,5366.97,5155.11,5366.97,35800],["2016-04-26",5296.35,5366.97,5296.35,5366.97,32100],["2016-04-27",5225.73,5402.28,5119.81,5402.28,23050],["2016-04-28",5296.35,5437.59,5296.35,5437.59,69200],["2016-04-29",5437.59,5472.9,5296.35,5296.35,17975],["2016-05-04",5296.35,5296.35,5261.04,5261.04,4700],["2016-05-05",5296.35,5366.97,5190.42,5296.35,23200],["2016-05-06",5261.04,5261.04,5155.11,5261.04,24000],["2016-05-09",5155.11,5225.73,5155.11,5225.73,1100],["2016-05-10",5190.42,5261.04,5155.11,5225.73,8900],["2016-05-11",5720.06,5720.06,5119.81,5190.42,14300],["2016-05-12",5119.81,5225.73,5119.81,5225.73,912],["2016-05-13",5155.11,5190.42,5084.5,5190.42,10400],["2016-05-16",5155.11,5190.42,5119.81,5190.42,12200],["2016-05-17",5119.81,5402.28,5119.81,5190.42,62500],["2016-05-18",5190.42,5402.28,5190.42,5296.35,38975],["2016-05-19",5366.97,5402.28,5331.66,5402.28,25500],["2016-05-20",5437.59,5437.59,5402.28,5402.28,30100],["2016-05-23",5543.51,5543.51,5402.28,5472.9,14500],["2016-05-24",5508.2,5508.2,5366.97,5402.28,16000],["2016-05-25",5402.28,5402.28,5225.73,5225.73,27425],["2016-05-26",5296.35,5366.97,5225.73,5366.97,57000],["2016-05-27",5296.35,5366.97,5261.04,5366.97,700],["2016-05-30",5155.11,5402.28,5155.11,5155.11,16811],["2016-05-31",5155.11,5402.28,5155.11,5402.28,47512],["2016-06-01",5402.28,5402.28,5331.66,5366.97,4400],["2016-06-02",5225.73,5402.28,5225.73,5402.28,11000],["2016-06-03",5331.66,5437.59,5331.66,5402.28,39900],["2016-06-06",5402.28,5402.28,5331.66,5402.28,28150],["2016-06-07",5402.28,5402.28,5366.97,5402.28,5700],["2016-06-08",5402.28,5437.59,5366.97,5402.28,34200],["2016-06-09",5366.97,5472.9,5366.97,5472.9,25438],["2016-06-10",5402.28,5472.9,5402.28,5472.9,13400],["2016-06-13",5472.9,5508.2,5472.9,5472.9,6300],["2016-06-14",5437.59,5508.2,5437.59,5508.2,11000],["2016-06-15",5543.51,6002.53,5508.2,5684.75,24793],["2016-06-16",5825.99,5931.91,5402.28,5861.29,29450],["2016-06-17",5649.44,5861.29,5649.44,5861.29,21700],["2016-06-20",6320.31,6320.31,5790.68,5931.91,42987],["2016-06-21",5684.75,5931.91,5684.75,5896.6,4250],["2016-06-22",5967.22,5967.22,5684.75,5931.91,8700],["2016-06-23",5825.99,6037.84,5825.99,6037.84,26700],["2016-06-24",6108.46,6214.38,5825.99,6037.84,34970],["2016-06-27",6002.53,6108.46,6002.53,6108.46,15400],["2016-06-28",6108.46,6708.71,6108.46,6708.71,72443],["2016-06-29",6708.71,7379.58,6390.93,7097.11,109450],["2016-06-30",6885.26,7591.44,6885.26,7344.27,77284],["2016-07-01",7732.67,8050.45,7450.2,8050.45,140970],["2016-07-04",8085.76,8756.63,8085.76,8580.09,95343],["2016-07-05",8297.62,8615.4,7944.53,8474.16,95680],["2016-07-06",8121.07,8438.85,8121.07,8332.92,50220],["2016-07-07",8332.92,8650.71,8332.92,8438.85,31643],["2016-07-08",8297.62,8438.85,7803.29,7979.83,88957],["2016-07-11",7909.22,7909.22,7238.35,7414.89,109220],["2016-07-12",7591.44,7591.44,6885.26,7097.11,35062],["2016-07-13",7591.44,7626.74,7061.8,7344.27,27376],["2016-07-14",7414.89,7414.89,7132.42,7238.35,27050],["2016-07-15",7097.11,7238.35,6744.02,6744.02,16304],["2016-07-18",7203.04,7238.35,6779.33,7097.11,27000],["2016-07-19",7273.65,7273.65,6532.17,6744.02,18880],["2016-07-20",7132.42,7132.42,6849.95,6885.26,8232],["2016-07-21",7061.8,7061.8,6885.26,6885.26,4940],["2016-07-22",6461.55,6885.26,6355.62,6885.26,12668],["2016-07-25",7203.04,7203.04,6744.02,6744.02,7650],["2016-07-26",6849.95,6849.95,6532.17,6814.64,76300],["2016-07-27",6708.71,7203.04,6532.17,7203.04,65318],["2016-07-28",6991.18,7591.44,6920.56,7273.65,60100],["2016-07-29",7308.96,7873.91,6955.87,7767.98,124400],["2016-08-01",8121.07,8121.07,7414.89,7838.6,104720],["2016-08-02",7662.05,7944.53,7414.89,7944.53,83300],["2016-08-03",7697.36,8050.45,7697.36,7979.83,77900],["2016-08-04",7767.98,8085.76,7697.36,8050.45,104850],["2016-08-05",7767.98,8121.07,7767.98,8085.76,114150],["2016-08-08",7803.29,8085.76,7732.67,8015.14,70400],["2016-08-09",7379.58,8050.45,7379.58,7767.98,24012],["2016-08-10",7767.98,7767.98,7556.13,7732.67,38050],["2016-08-11",7626.74,7697.36,7450.2,7697.36,22600],["2016-08-12",7838.6,7838.6,7626.74,7732.67,33400],["2016-08-15",7767.98,7803.29,7732.67,7732.67,22510],["2016-08-16",7767.98,7803.29,7732.67,7732.67,28100],["2016-08-17",7767.98,8191.69,7767.98,8191.69,26212],["2016-08-18",7944.53,8827.25,7944.53,8686.01,60038],["2016-08-19",8756.63,8827.25,8227.0,8262.31,16100],["2016-08-22",8438.85,8580.09,8438.85,8580.09,3600],["2016-08-23",8580.09,8650.71,8403.54,8474.16,11000],["2016-08-24",8580.09,8686.01,8509.47,8686.01,26568],["2016-08-25",8756.63,8827.25,8474.16,8686.01,32300],["2016-08-26",8650.71,8686.01,8509.47,8615.4,27500],["2016-08-29",8544.78,8615.4,8544.78,8580.09,14050],["2016-08-30",7944.53,8721.32,7944.53,8615.4,15700],["2016-08-31",8615.4,8827.25,8580.09,8615.4,16200],["2016-09-01",8827.25,8968.49,8650.71,8933.18,27808],["2016-09-05",9003.8,9639.36,9003.8,9250.96,30300],["2016-09-06",9250.96,9427.5,9215.65,9250.96,113000],["2016-09-07",9533.43,9533.43,9250.96,9498.12,18670],["2016-09-08",9533.43,9639.36,9498.12,9639.36,37610],["2016-09-09",9498.12,9639.36,9286.27,9286.27,39700],["2016-09-12",9250.96,9356.89,9039.1,9286.27,29300],["2016-09-13",8791.94,9321.58,8791.94,9321.58,21600],["2016-09-14",9286.27,9286.27,9145.03,9215.65,46400],["2016-09-15",9215.65,9215.65,9145.03,9145.03,8900],["2016-09-16",9145.03,9180.34,9003.8,9109.72,31100],["2016-09-19",9498.12,9498.12,9039.1,9039.1,25600],["2016-09-20",9427.5,9427.5,9003.8,9250.96,31800],["2016-09-21",9250.96,9533.43,9215.65,9498.12,48500],["2016-09-22",9498.12,9533.43,9215.65,9533.43,31650],["2016-09-23",9427.5,9498.12,9356.89,9356.89,9500],["2016-09-26",9498.12,9498.12,9215.65,9356.89,48350],["2016-09-27",9886.52,9886.52,9392.19,9639.36,62600],["2016-09-28",9674.67,9815.9,9392.19,9462.81,37100],["2016-09-29",9498.12,9533.43,9356.89,9356.89,6330],["2016-09-30",9498.12,9498.12,9145.03,9321.58,26020],["2016-10-03",9498.12,9498.12,8686.01,9321.58,21000],["2016-10-04",9074.41,9321.58,9039.1,9109.72,5800],["2016-10-05",9109.72,9109.72,8968.49,9109.72,21000],["2016-10-06",9109.72,9109.72,8897.87,8897.87,42100],["2016-10-07",8827.25,9074.41,8721.32,8827.25,12672],["2016-10-10",8791.94,8791.94,8156.38,8474.16,36700],["2016-10-11",8474.16,8474.16,8262.31,8297.62,6100],["2016-10-12",8156.38,8403.54,8156.38,8227.0,7012],["2016-10-13",8791.94,8791.94,8156.38,8650.71,9200],["2016-10-14",8791.94,8791.94,8756.63,8756.63,3380],["2016-10-17",8297.62,8474.16,8050.45,8297.62,37800],["2016-10-18",7591.44,8474.16,7591.44,8121.07,27520],["2016-10-19",7909.22,8933.18,7909.22,8791.94,14800],["2016-10-20",8297.62,8968.49,8297.62,8933.18,20500],["2016-10-21",8933.18,8933.18,8474.16,8509.47,61800],["2016-10-24",8650.71,8721.32,8544.78,8721.32,37900],["2016-10-25",8580.09,8791.94,8580.09,8721.32,14300],["2016-10-26",8721.32,8756.63,8297.62,8580.09,19100],["2016-10-27",8650.71,8721.32,8650.71,8686.01,5100],["2016-10-28",8686.01,8721.32,8580.09,8721.32,23400],["2016-10-31",8686.01,8897.87,8544.78,8721.32,23600],["2016-11-01",8791.94,9180.34,8756.63,9145.03,85300],["2016-11-02",9145.03,9180.34,9039.1,9074.41,93850],["2016-11-03",8827.25,9003.8,8791.94,8968.49,70844],["2016-11-04",9003.8,9039.1,8791.94,9003.8,90056],["2016-11-07",9003.8,9039.1,8862.56,9039.1,41800],["2016-11-08",8968.49,9145.03,8968.49,9074.41,109805],["2016-11-09",9109.72,9109.72,8721.32,8721.32,90500],["2016-11-10",9003.8,9180.34,8862.56,8862.56,30340],["2016-11-11",8827.25,8897.87,8791.94,8862.56,30500],["2016-11-14",8862.56,8897.87,8756.63,8756.63,23700],["2016-11-15",8827.25,8862.56,8756.63,8827.25,46627],["2016-11-16",8862.56,8862.56,8721.32,8862.56,16400],["2016-11-17",8862.56,8897.87,8827.25,8827.25,18800],["2016-11-18",8897.87,8897.87,8615.4,8650.71,55827],["2016-11-21",9003.8,9003.8,8580.09,8580.09,18750],["2016-11-22",8721.32,8721.32,8509.47,8580.09,29800],["2016-11-23",9113.31,9113.31,8725.51,8870.94,13000],["2016-11-24",9646.54,9646.54,8822.46,8919.41,29000],["2016-11-25",8919.41,8967.89,8870.94,8967.89,10400],["2016-11-28",9113.31,9113.31,8725.51,8967.89,17800],["2016-11-29",8967.89,9016.36,8919.41,8919.41,70300],["2016-11-30",8967.89,8967.89,8919.41,8967.89,17400],["2016-12-01",9016.36,9016.36,8919.41,8967.89,27300],["2016-12-02",8967.89,9016.36,8870.94,8967.89,28813],["2016-12-05",8725.51,9016.36,8725.51,8967.89,22837],["2016-12-06",8919.41,8967.89,8919.41,8919.41,19700],["2016-12-07",8967.89,9743.49,8822.46,9016.36,10700],["2016-12-08",8919.41,9016.36,8919.41,9016.36,3300],["2016-12-09",9016.36,9016.36,8919.41,8919.41,7200],["2016-12-12",8677.04,8870.94,8580.09,8725.51,47200],["2016-12-13",8531.61,8725.51,8483.14,8725.51,3600],["2016-12-14",8725.51,8773.99,8531.61,8773.99,1600],["2016-12-15",8725.51,9016.36,8531.61,8967.89,23450],["2016-12-16",8967.89,9016.36,8870.94,8919.41,25610],["2016-12-19",8822.46,8919.41,8773.99,8870.94,8300],["2016-12-20",8822.46,8870.94,8822.46,8870.94,1300],["2016-12-21",9161.79,9161.79,8677.04,8773.99,15300],["2016-12-22",8725.51,8822.46,8725.51,8725.51,24200],["2016-12-23",8725.51,8725.51,8628.56,8725.51,18400],["2016-12-26",8677.04,8725.51,8580.09,8580.09,19800],["2016-12-27",8580.09,8580.09,8483.14,8483.14,17727],["2016-12-28",8531.61,8531.61,8240.76,8240.76,30200],["2016-12-29",8337.71,8337.71,7513.64,7513.64,39500],["2016-12-30",7513.64,7804.49,7465.16,7562.11,40955],["2017-01-03",7562.11,7659.06,7513.64,7513.64,27150],["2017-01-04",7562.11,7659.06,7513.64,7562.11,17217],["2017-01-05",7659.06,7659.06,7562.11,7610.59,14388],["2017-01-06",7610.59,7659.06,7513.64,7610.59,29737],["2017-01-09",8240.76,8240.76,7659.06,7852.96,22525],["2017-01-10",7756.01,7949.91,7756.01,7804.49,8637],["2017-01-11",7804.49,7804.49,7756.01,7804.49,22667],["2017-01-12",7804.49,7901.44,7756.01,7756.01,7300],["2017-01-13",7756.01,7901.44,7756.01,7901.44,19200],["2017-01-16",8143.81,8143.81,7901.44,7901.44,17297],["2017-01-17",7998.39,7998.39,7852.96,7852.96,13037],["2017-01-18",7949.91,7949.91,7901.44,7949.91,8000],["2017-01-19",7949.91,8192.29,7949.91,7949.91,27724],["2017-01-20",7901.44,8046.86,7174.31,7901.44,106394],["2017-01-23",7901.44,8095.34,7852.96,7998.39,99438],["2017-01-24",7949.91,8046.86,7901.44,8046.86,20550],["2017-01-25",7949.91,8046.86,7901.44,7949.91,9888],["2017-02-02",8192.29,8192.29,7901.44,7901.44,670],["2017-02-03",7901.44,8046.86,7901.44,7901.44,7087],["2017-02-06",7901.44,7998.39,7901.44,7901.44,171462],["2017-02-07",7998.39,8046.86,7901.44,8046.86,13687],["2017-02-08",8240.76,8483.14,8192.29,8337.71,18938],["2017-02-09",8483.14,8967.89,8434.66,8822.46,19015],["2017-02-10",9064.84,9064.84,8822.46,8822.46,9455],["2017-02-13",8967.89,9113.31,8870.94,9064.84,26181],["2017-02-14",9016.36,9161.79,9016.36,9113.31,56123],["2017-02-15",8337.71,9452.64,8337.71,9161.79,43850],["2017-02-16",9210.26,9210.26,9016.36,9016.36,21800],["2017-02-17",9016.36,9161.79,8967.89,9161.79,126099],["2017-02-20",9113.31,9888.91,9064.84,9888.91,57744],["2017-02-21",9355.69,9840.44,8919.41,9501.11,47550],["2017-02-22",9598.06,9695.01,9549.59,9646.54,35124],["2017-02-23",9791.96,9791.96,9598.06,9646.54,41700],["2017-02-24",9549.59,9985.86,9549.59,9937.39,103325],["2017-02-27",10131.29,10276.72,9791.96,10179.76,135600],["2017-02-28",10567.57,10809.94,10567.57,10664.52,8072],["2017-03-01",10809.94,11197.74,10519.09,10809.94,71057],["2017-03-02",11100.79,11634.02,11003.84,11149.27,69175],["2017-03-03",11537.07,11537.07,11003.84,11343.17,7200],["2017-03-06",10228.24,11391.64,10228.24,11343.17,56072],["2017-03-07",11343.17,11343.17,11100.79,11246.22,22468],["2017-03-08",11052.32,11052.32,10858.42,10955.37,33575],["2017-03-09",10955.37,10955.37,10616.04,10664.52,112685],["2017-03-10",10664.52,10906.89,10664.52,10858.42,46210],["2017-03-13",11149.27,11149.27,10761.47,10906.89,15510],["2017-03-14",11634.02,11634.02,10664.52,11052.32,30510],["2017-03-15",11149.27,11149.27,10906.89,10906.89,23503],["2017-03-16",10906.89,10906.89,10809.94,10906.89,11912],["2017-03-17",10906.89,10955.37,10809.94,10858.42,323618],["2017-03-20",10858.42,11003.84,10858.42,10906.89,20143],["2017-03-21",10906.89,10955.37,10906.89,10955.37,29074],["2017-03-22",11149.27,11149.27,10761.47,10955.37,43266],["2017-03-23",10955.37,11100.79,10858.42,11100.79,52825],["2017-03-24",11100.79,11246.22,10955.37,11149.27,44815],["2017-03-27",11052.32,11197.74,11052.32,11149.27,33100],["2017-03-28",11003.84,11197.74,10955.37,11003.84,12950],["2017-03-29",10858.42,11149.27,10858.42,11149.27,64200],["2017-03-30",11052.32,11149.27,11003.84,11052.32,17966],["2017-03-31",11052.32,11052.32,11003.84,11052.32,19713],["2017-04-03",11100.79,11149.27,11003.84,11100.79,22000],["2017-04-04",11149.27,11197.74,11052.32,11100.79,9564],["2017-04-05",11100.79,11149.27,11052.32,11100.79,28721],["2017-04-07",11246.22,11246.22,10906.89,11149.27,31020],["2017-04-10",11149.27,11149.27,11100.79,11100.79,23360],["2017-04-11",11149.27,11149.27,10955.37,11052.32,32615],["2017-04-12",10906.89,11100.79,10906.89,11100.79,8100],["2017-04-13",11556.99,11556.99,10898.04,11151.48,9550],["2017-04-14",10999.41,11252.86,10999.41,11252.86,1468],["2017-04-17",11252.86,11354.23,11151.48,11303.55,21540],["2017-04-18",11354.23,11404.92,11202.17,11404.92,9298],["2017-04-19",11911.81,11911.81,11100.79,11455.61,28987],["2017-04-20",11404.92,11455.61,11252.86,11455.61,18432],["2017-04-21",11354.23,11404.92,11303.55,11404.92,6375],["2017-04-24",11404.92,12114.56,11252.86,11658.37,102380],["2017-04-25",11810.43,11911.81,11658.37,11810.43,18612],["2017-04-26",11658.37,12013.19,11658.37,11962.5,45100],["2017-04-27",11759.74,11861.12,11709.05,11861.12,23308],["2017-04-28",11759.74,11911.81,11607.68,11810.43,38825],["2017-05-03",11861.12,11861.12,11658.37,11810.43,67210],["2017-05-04",11810.43,11810.43,11556.99,11810.43,45450],["2017-05-05",11709.05,11810.43,11709.05,11810.43,32339],["2017-05-08",11861.12,12063.87,11658.37,12063.87,68687],["2017-05-09",12063.87,12063.87,11911.81,12013.19,25923],["2017-05-10",12013.19,12013.19,11911.81,11962.5,93562],["2017-05-11",11962.5,12114.56,11861.12,12013.19,54136],["2017-05-12",12063.87,12063.87,11911.81,12013.19,40010],["2017-05-15",12013.19,12013.19,11911.81,11962.5,22012],["2017-05-16",11911.81,11911.81,11759.74,11810.43,46700],["2017-05-17",11810.43,11911.81,11810.43,11861.12,21968],["2017-05-18",11861.12,11911.81,11658.37,11658.37,11070],["2017-05-19",11607.68,12063.87,11506.3,12013.19,62750],["2017-05-22",11911.81,11911.81,11759.74,11861.12,29100],["2017-05-23",11759.74,11759.74,11709.05,11759.74,7377],["2017-05-24",11556.99,11911.81,11404.92,11861.12,1000],["2017-05-25",11658.37,11861.12,11658.37,11861.12,900],["2017-05-26",11810.43,11810.43,11506.3,11506.3,20200],["2017-05-29",11404.92,11861.12,11404.92,11861.12,19100],["2017-05-30",11455.61,11607.68,11455.61,11607.68,3600],["2017-05-31",11556.99,11556.99,11455.61,11455.61,14500],["2017-06-01",11455.61,11810.43,11455.61,11506.3,13500],["2017-06-02",11506.3,11658.37,11506.3,11658.37,10605],["2017-06-05",11506.3,11658.37,11506.3,11658.37,2000],["2017-06-06",11506.3,11658.37,11455.61,11658.37,15700],["2017-06-07",11455.61,11658.37,11455.61,11658.37,20600],["2017-06-08",11658.37,11658.37,11455.61,11607.68,17300],["2017-06-09",11607.68,11709.05,11455.61,11658.37,657868],["2017-06-12",11709.05,11709.05,11506.3,11506.3,78200],["2017-06-13",11607.68,11607.68,11455.61,11455.61,29050],["2017-06-14",11455.61,11556.99,11455.61,11506.3,27575],["2017-06-15",11658.37,11658.37,11506.3,11556.99,25300],["2017-06-16",11506.3,11556.99,11506.3,11556.99,11700],["2017-06-19",11556.99,11607.68,11455.61,11506.3,81200],["2017-06-20",11202.17,11455.61,11151.48,11455.61,52437],["2017-06-21",10441.84,11506.3,10441.84,11455.61,49000],["2017-06-22",11455.61,11556.99,11404.92,11455.61,55802],["2017-06-23",12570.76,12570.76,11404.92,11455.61,20848],["2017-06-26",11556.99,11556.99,11455.61,11455.61,8206],["2017-06-27",11455.61,11455.61,11354.23,11455.61,50600],["2017-06-28",10898.04,11455.61,10898.04,11455.61,51000],["2017-06-29",11455.61,11861.12,11455.61,11861.12,74155],["2017-06-30",11861.12,12621.45,11861.12,12317.32,121344],["2017-07-03",12317.32,12317.32,12013.19,12114.56,47410],["2017-07-04",12114.56,12114.56,11911.81,11962.5,62268],["2017-07-05",11962.5,11962.5,11658.37,11911.81,65175],["2017-07-06",11911.81,11962.5,11759.74,11911.81,77762],["2017-07-07",11911.81,12165.25,11861.12,12013.19,89734],["2017-07-10",12013.19,12013.19,11861.12,11962.5,34225],["2017-07-11",12013.19,12013.19,11861.12,11861.12,65600],["2017-07-12",11861.12,11962.5,11861.12,11911.81,46500],["2017-07-13",12114.56,12114.56,11962.5,11962.5,41700],["2017-07-14",12013.19,12672.14,11962.5,12418.69,129878],["2017-07-17",12418.69,12469.38,12165.25,12418.69,21001],["2017-07-18",12266.63,12317.32,12215.94,12317.32,42900],["2017-07-19",12317.32,12520.07,12266.63,12418.69,44900],["2017-07-20",12317.32,12368.0,11962.5,12165.25,81100],["2017-07-21",10948.73,12013.19,10948.73,11962.5,25356],["2017-07-24",11759.74,11759.74,11658.37,11658.37,38900],["2017-07-25",10492.53,11658.37,10492.53,11607.68,34287],["2017-07-26",11658.37,12165.25,11658.37,12063.87,35200],["2017-07-27",12013.19,12063.87,11962.5,11962.5,1700],["2017-07-28",11962.5,11962.5,11810.43,11861.12,15450],["2017-07-31",11709.05,11911.81,11658.37,11911.81,56262],["2017-08-01",12063.87,12368.0,11911.81,12165.25,75200],["2017-08-02",12418.69,12418.69,11962.5,12013.19,36125],["2017-08-03",12063.87,12621.45,10898.04,11556.99,732169],["2017-08-04",11911.81,12672.14,11911.81,12672.14,4237300],["2017-08-07",13432.46,13432.46,12672.14,12773.51,147536],["2017-08-08",12773.51,12773.51,12469.38,12672.14,84508],["2017-08-09",12520.07,12672.14,12418.69,12672.14,176397],["2017-08-10",12672.14,13533.84,12672.14,13280.4,130418],["2017-08-11",13280.4,14344.86,13280.4,13837.97,113065],["2017-08-14",14446.24,14446.24,13736.6,13939.35,40820],["2017-08-15",14091.42,14395.55,13685.91,13736.6,73673],["2017-08-16",13685.91,13736.6,13432.46,13584.53,102188],["2017-08-17",13331.09,13533.84,13179.02,13179.02,77910],["2017-08-18",13179.02,13331.09,12672.14,13179.02,156432],["2017-08-21",12925.58,13179.02,12925.58,12925.58,8300],["2017-08-22",12925.58,13128.33,12672.14,12672.14,95950],["2017-08-23",12722.82,12722.82,12469.38,12672.14,56308],["2017-08-24",12672.14,12874.89,12165.25,12621.45,119600],["2017-08-25",12215.94,12672.14,12215.94,12317.32,5900],["2017-08-28",12165.25,12317.32,12165.25,12215.94,18400],["2017-08-29",12165.25,12418.69,12114.56,12215.94,71700],["2017-08-30",12215.94,12215.94,12063.87,12165.25,48900],["2017-08-31",12165.25,12317.32,12165.25,12165.25,90400],["2017-09-01",12114.56,12165.25,12063.87,12165.25,39400],["2017-09-05",12063.87,12165.25,12063.87,12063.87,35437],["2017-09-06",12013.19,12215.94,11962.5,11962.5,85887],["2017-09-07",11911.81,12114.56,11911.81,12013.19,58075],["2017-09-08",12013.19,12165.25,12013.19,12063.87,38907],["2017-09-11",12114.56,12114.56,11962.5,11962.5,45070],["2017-09-12",10796.66,12165.25,10796.66,12063.87,88493],["2017-09-13",12013.19,12114.56,12013.19,12114.56,63957],["2017-09-14",12013.19,12114.56,12013.19,12114.56,50400],["2017-09-15",12013.19,12063.87,11911.81,11962.5,28900],["2017-09-18",11658.37,11658.37,11354.23,11607.68,73150],["2017-09-19",11404.92,11404.92,10644.59,11050.1,157700],["2017-09-20",10796.66,11252.86,10644.59,10898.04,333831],["2017-09-21",10695.28,10796.66,9934.95,10289.77,481000],["2017-09-22",10137.71,10188.4,9884.27,10188.4,151067],["2017-09-25",10391.15,10391.15,9732.2,9884.27,32700],["2017-09-26",9884.27,9985.64,9681.51,9934.95,32568],["2017-09-27",9833.58,9934.95,9732.2,9732.2,430300],["2017-09-28",9123.94,9630.82,9123.94,9174.63,42097],["2017-09-29",8617.05,9428.07,8617.05,9022.56,53900],["2017-10-02",8667.74,9377.38,8617.05,9174.63,68662],["2017-10-03",9123.94,9428.07,9123.94,9428.07,26014],["2017-10-04",9428.07,10239.09,9428.07,9681.51,67800],["2017-10-05",9478.76,9884.27,9478.76,9681.51,12400],["2017-10-06",9428.07,9681.51,9428.07,9428.07,33200],["2017-10-09",9377.38,9377.38,9225.32,9276.0,55000],["2017-10-10",9326.69,9428.07,9326.69,9428.07,55000],["2017-10-11",9478.76,9630.82,9377.38,9529.45,20300],["2017-10-12",9529.45,9529.45,9123.94,9529.45,40100],["2017-10-13",9326.69,9833.58,9276.0,9529.45,556620],["2017-10-16",9580.13,9681.51,9529.45,9630.82,33200],["2017-10-17",9782.89,10137.71,9732.2,9934.95,29900],["2017-10-18",9630.82,10137.71,9630.82,9985.64,65100],["2017-10-19",9022.56,10137.71,9022.56,9833.58,41100],["2017-10-20",9934.95,9934.95,9681.51,9681.51,22614],["2017-10-23",9884.27,9985.64,9377.38,9377.38,79620],["2017-10-24",9326.69,9884.27,9326.69,9529.45,17700],["2017-10-25",9529.45,9529.45,9326.69,9428.07,5800],["2017-10-26",9377.38,9478.76,9326.69,9326.69,26200],["2017-10-27",9326.69,9580.13,9276.0,9276.0,17400],["2017-10-30",9377.38,9630.82,9276.0,9276.0,38700],["2017-10-31",9276.0,9580.13,9276.0,9529.45,45900],["2017-11-01",9377.38,9630.82,9326.69,9428.07,53250],["2017-11-02",9377.38,9529.45,9225.32,9225.32,116900],["2017-11-03",9326.69,9630.82,9276.0,9326.69,177910],["2017-11-06",9377.38,9580.13,9377.38,9580.13,72075],["2017-11-07",9884.27,9934.95,9580.13,9833.58,45300],["2017-11-08",10391.15,10391.15,9833.58,9833.58,2900],["2017-11-09",10137.71,10137.71,9833.58,10087.02,8200],["2017-11-10",9884.27,10087.02,9884.27,9884.27,14107],["2017-11-13",9884.27,9985.64,9884.27,9884.27,47200],["2017-11-14",9833.58,9985.64,9833.58,9884.27,20600],["2017-11-15",9630.82,9934.95,9630.82,9782.89,208085],["2017-11-16",9681.51,9934.95,9681.51,9732.2,40400],["2017-11-17",9630.82,9833.58,9630.82,9833.58,355400],["2017-11-20",9529.45,9782.89,9529.45,9681.51,235600],["2017-11-21",9985.64,9985.64,9529.45,9580.13,67500],["2017-11-22",9529.45,9580.13,8718.43,9377.38,84821],["2017-11-23",9326.69,9428.07,9326.69,9326.69,27400],["2017-11-24",9377.38,9377.38,9225.32,9225.32,25400],["2017-11-27",9884.27,9884.27,9276.0,9428.07,27307],["2017-11-28",9174.63,9428.07,9174.63,9225.32,58420],["2017-11-29",9174.63,9326.69,9174.63,9174.63,79818],["2017-11-30",9529.45,9529.45,9174.63,9225.32,56957],["2017-12-01",9225.32,9276.0,9225.32,9225.32,69405],["2017-12-04",9884.27,9884.27,9225.32,9326.69,89534],["2017-12-05",9276.0,9377.38,9174.63,9174.63,319025],["2017-12-06",9174.63,9225.32,9073.25,9073.25,57800],["2017-12-07",9073.25,9174.63,9073.25,9123.94,54000],["2017-12-08",9073.25,9174.63,9022.56,9022.56,219188],["2017-12-11",9022.56,9123.94,9022.56,9022.56,18800],["2017-12-12",9073.25,9073.25,8971.87,9073.25,88700],["2017-12-13",8262.23,9123.94,8262.23,9123.94,6500],["2017-12-14",8617.05,9276.0,8617.05,9276.0,1162],["2017-12-15",9276.0,9276.0,8870.5,9276.0,3500],["2017-12-18",9123.94,9123.94,8971.87,9123.94,9968],["2017-12-19",8921.18,9123.94,8921.18,9123.94,300],["2017-12-20",8921.18,8921.18,8819.81,8819.81,11500],["2017-12-21",9073.25,9073.25,8870.5,8870.5,1100],["2017-12-22",8921.18,8921.18,8718.43,8718.43,422580],["2017-12-25",8870.5,8870.5,8515.68,8718.43,27400],["2017-12-26",8718.43,8718.43,8617.05,8617.05,16300],["2017-12-27",8617.05,8718.43,8515.68,8617.05,21300],["2017-12-28",8617.05,8870.5,8617.05,8617.05,31524],["2017-12-29",8617.05,8769.12,8566.36,8769.12,9900],["2018-01-02",8819.81,8819.81,8617.05,8769.12,8100],["2018-01-03",8617.05,8667.74,8515.68,8617.05,19300],["2018-01-04",8617.05,8617.05,8515.68,8617.05,64634],["2018-01-05",8464.99,8718.43,8464.99,8617.05,80874],["2018-01-08",8515.68,8617.05,8515.68,8566.36,11793],["2018-01-09",8566.36,8617.05,8566.36,8566.36,58700],["2018-01-10",8617.05,9073.25,8617.05,8921.18,11200],["2018-01-11",8819.81,9377.38,8819.81,9377.38,588052],["2018-01-12",9833.58,9833.58,9123.94,9630.82,25747],["2018-01-15",9123.94,9630.82,9123.94,9225.32,1490],["2018-01-16",9580.13,9580.13,8921.18,9123.94,564320],["2018-01-17",9377.38,9377.38,8971.87,9073.25,281200],["2018-01-18",9123.94,9123.94,8971.87,9123.94,145300],["2018-01-19",9630.82,9630.82,8870.5,9123.94,166550],["2018-01-22",8971.87,9276.0,8718.43,9276.0,425480],["2018-01-23",9276.0,9276.0,8870.5,9276.0,71000],["2018-01-24",9377.38,9377.38,9123.94,9276.0,20530],["2018-01-25",9276.0,9529.45,8870.5,9276.0,163100],["2018-01-26",9276.0,9276.0,9225.32,9225.32,10510],["2018-01-29",9276.0,9276.0,8769.12,9073.25,87100],["2018-01-30",8921.18,9073.25,8819.81,8971.87,18900],["2018-01-31",9073.25,9073.25,8617.05,8870.5,29400],["2018-02-01",8008.79,8870.5,8008.79,8008.79,87150],["2018-02-02",8211.54,8211.54,7806.04,8110.17,62700],["2018-02-05",7856.72,8363.61,7603.28,8110.17,38300],["2018-02-06",7856.72,7856.72,7299.15,7299.15,77100],["2018-02-07",7299.15,7349.84,7096.4,7248.46,58400],["2018-02-08",7248.46,7299.15,7096.4,7096.4,33400],["2018-02-09",6386.76,7096.4,6386.76,7096.4,60200],["2018-02-12",7096.4,7096.4,7096.4,7096.4,23725],["2018-02-13",6589.51,7349.84,6589.51,7349.84,6100],["2018-02-21",7856.72,8059.48,7653.97,8059.48,3021955],["2018-02-22",8363.61,8819.81,8059.48,8819.81,1125105],["2018-02-23",9580.13,9681.51,9580.13,9681.51,38730],["2018-02-26",10644.59,10644.59,10137.71,10644.59,237608],["2018-02-27",10644.59,11100.79,9884.27,10036.33,44510],["2018-02-28",10644.59,10644.59,9985.64,10087.02,41078],["2018-03-01",10036.33,10036.33,9377.38,9934.95,55925],["2018-03-02",10391.15,10391.15,9428.07,9884.27,24900],["2018-03-05",9630.82,9630.82,9630.82,9630.82,1300],["2018-03-06",9630.82,9884.27,9630.82,9732.2,1700],["2018-03-07",9732.2,10137.71,8870.5,9732.2,1112],["2018-03-08",9732.2,10087.02,9580.13,9681.51,11505],["2018-03-09",9681.51,9681.51,9681.51,9681.51,62],["2018-03-12",10087.02,10087.02,9225.32,9326.69,120720],["2018-03-13",9580.13,9580.13,8414.3,8617.05,17410],["2018-03-14",9123.94,9123.94,8110.17,8870.5,36400],["2018-03-15",9123.94,9123.94,9073.25,9073.25,5100],["2018-03-16",9022.56,9123.94,8718.43,9022.56,35100],["2018-03-19",9073.25,9073.25,8617.05,8667.74,15300],["2018-03-20",9073.25,9377.38,8515.68,8515.68,43000],["2018-03-21",9123.94,9123.94,8515.68,8515.68,42840],["2018-03-22",9073.25,9073.25,8566.36,8870.5,13800],["2018-03-23",8769.12,8870.5,8211.54,8870.5,15425],["2018-03-26",8110.17,8819.81,8008.79,8819.81,80600],["2018-03-27",8566.36,8566.36,8008.79,8464.99,7400],["2018-03-28",8921.18,8921.18,8921.18,8921.18,100],["2018-03-29",8617.05,8617.05,8110.17,8566.36,7300],["2018-03-30",8870.5,8870.5,8211.54,8566.36,1500],["2018-04-02",8819.81,8870.5,8566.36,8819.81,14900],["2018-04-03",8617.05,8617.05,8515.68,8617.05,4000],["2018-04-04",8566.36,8617.05,8566.36,8566.36,4400],["2018-04-05",8515.68,9377.38,7907.41,9123.94,20300],["2018-04-06",9377.38,9377.38,8464.99,9073.25,19700],["2018-04-09",9934.95,9934.95,9123.94,9123.94,300],["2018-04-10",9073.25,9073.25,8211.54,8617.05,4600],["2018-04-11",9022.56,9326.69,7856.72,8464.99,22000],["2018-04-12",8819.81,9022.56,8363.61,8617.05,3400],["2018-04-13",8870.5,9073.25,7907.41,8515.68,2900],["2018-04-16",8515.68,8515.68,8515.68,8515.68,0],["2018-04-17",8870.5,8870.5,7755.35,7755.35,24700],["2018-04-18",8312.92,8312.92,6995.02,7603.28,110400],["2018-04-19",8110.17,8363.61,6842.95,8008.79,26200],["2018-04-20",7400.53,8008.79,7349.84,8008.79,1000],["2018-04-23",8769.12,8769.12,7501.9,7907.41,25800],["2018-04-24",7907.41,8617.05,7147.08,8464.99,38700],["2018-04-26",9073.25,9073.25,7653.97,8515.68,15300],["2018-04-27",8515.68,8515.68,7704.66,8110.17,17500],["2018-05-02",8110.17,8921.18,7349.84,8059.48,7700],["2018-05-03",7400.53,8008.79,7299.15,7958.1,6400],["2018-05-04",7958.1,8566.36,7907.41,8566.36,300],["2018-05-07",7755.35,8566.36,7755.35,8566.36,35800],["2018-05-08",7907.41,8566.36,7856.72,8566.36,44100],["2018-05-09",8870.5,8870.5,8363.61,8464.99,1700],["2018-05-10",8870.5,8870.5,8414.3,8464.99,2700],["2018-05-11",8414.3,8819.81,8059.48,8312.92,81300],["2018-05-14",8312.92,8870.5,7958.1,8160.86,31100],["2018-05-15",8617.05,8617.05,8211.54,8414.3,47105],["2018-05-16",8718.43,8718.43,8059.48,8414.3,94600],["2018-05-17",8160.86,8464.99,8059.48,8464.99,61100],["2018-05-18",8566.36,9276.0,8464.99,8515.68,2100],["2018-05-21",8617.05,8870.5,8110.17,8566.36,29000],["2018-05-22",8160.86,8617.05,8110.17,8617.05,73500],["2018-05-23",8515.68,8819.81,8262.23,8819.81,345500],["2018-05-24",8211.54,9529.45,8211.54,8819.81,50700],["2018-05-25",9429.98,9429.98,8819.81,8819.81,21900],["2018-05-28",8265.1,8819.81,7987.75,8597.92,27100],["2018-05-29",8320.57,8819.81,8154.16,8819.81,10600],["2018-05-30",8431.51,8708.87,8154.16,8154.16,12300],["2018-05-31",8708.87,8708.87,8265.1,8542.45,500],["2018-06-01",8265.1,8486.98,8209.63,8486.98,3200],["2018-06-04",8098.69,8209.63,7654.93,8043.22,24800],["2018-06-05",7821.34,8043.22,7821.34,8043.22,1600],["2018-06-06",7876.81,7987.75,7765.87,7987.75,8600],["2018-06-07",7765.87,7987.75,7654.93,7987.75,28800],["2018-06-08",7987.75,8542.45,7488.52,7987.75,8300],["2018-06-11",8542.45,8542.45,7987.75,7987.75,200],["2018-06-12",8542.45,8542.45,7322.1,8265.1,12000],["2018-06-13",7599.46,7932.28,7488.52,7932.28,3600],["2018-06-14",7710.4,7710.4,7710.4,7710.4,300],["2018-06-15",7765.87,7765.87,7211.16,7765.87,9700],["2018-06-18",8043.22,8265.1,7765.87,8154.16,400],["2018-06-19",7488.52,7765.87,7377.57,7377.57,36100],["2018-06-20",7377.57,7987.75,6711.93,7710.4,6700],["2018-06-21",7543.99,7543.99,7100.22,7433.04,900],["2018-06-22",7433.04,7433.04,7322.1,7322.1,2600],["2018-06-25",7710.4,7710.4,6822.87,7266.63,3000],["2018-06-26",6822.87,7211.16,6711.93,7155.69,25500],["2018-06-27",7266.63,7266.63,7266.63,7266.63,100],["2018-06-28",6767.4,7155.69,6767.4,7155.69,1500],["2018-06-29",7100.22,7100.22,6711.93,6767.4,4500],["2018-07-02",6767.4,6767.4,6600.99,6767.4,5300],["2018-07-03",6323.64,6545.52,6157.22,6157.22,2200],["2018-07-04",5768.93,6600.99,5602.52,6545.52,6600],["2018-07-05",6878.34,6878.34,5935.34,6434.58,29600],["2018-07-06",6101.75,6157.22,5824.4,6157.22,21900],["2018-07-09",5935.34,5990.81,5657.99,5657.99,28300],["2018-07-10",5657.99,5990.81,5657.99,5657.99,54200],["2018-07-11",5602.52,5657.99,5547.05,5657.99,2500],["2018-07-12",5879.87,5879.87,5768.93,5768.93,1800],["2018-07-13",5824.4,5824.4,5602.52,5768.93,74600],["2018-07-16",5768.93,5768.93,5768.93,5768.93,0],["2018-07-17",5768.93,6046.28,5768.93,5990.81,13200],["2018-07-18",6046.28,6545.52,6046.28,6545.52,56100],["2018-07-19",7155.69,7155.69,7155.69,7155.69,100],["2018-07-20",6490.05,7100.22,6490.05,7100.22,1800],["2018-07-23",7100.22,7100.22,7100.22,7100.22,0],["2018-07-24",7765.87,7765.87,6434.58,6434.58,6000],["2018-07-25",6989.28,6989.28,5824.4,6212.69,30300],["2018-07-26",5824.4,6379.11,5824.4,6379.11,2600],["2018-07-27",6545.52,6545.52,5824.4,5824.4,300],["2018-07-30",6323.64,6323.64,6268.16,6268.16,1000],["2018-07-31",5713.46,6268.16,5657.99,6268.16,1500],["2018-08-01",6268.16,6268.16,6268.16,6268.16,200],["2018-08-02",6268.16,6268.16,6268.16,6268.16,0],["2018-08-03",6157.22,6268.16,6101.75,6268.16,2800],["2018-08-06",6268.16,6268.16,6268.16,6268.16,200],["2018-08-07",6212.69,6212.69,5657.99,6212.69,4700],["2018-08-08",6212.69,6212.69,6212.69,6212.69,0],["2018-08-09",6157.22,6157.22,6157.22,6157.22,900],["2018-08-10",5657.99,5657.99,5547.05,5547.05,34600],["2018-08-13",5547.05,5547.05,5491.58,5491.58,4600],["2018-08-14",5491.58,5491.58,5491.58,5491.58,0],["2018-08-15",5436.11,5436.11,5436.11,5436.11,6400],["2018-08-16",5325.17,5713.46,5325.17,5713.46,200],["2018-08-17",5713.46,5713.46,5713.46,5713.46,0],["2018-08-20",5547.05,5547.05,5547.05,5547.05,2000],["2018-08-21",5214.23,5436.11,5214.23,5436.11,7000],["2018-08-22",5269.7,5436.11,4936.87,5436.11,5200],["2018-08-23",5158.75,5380.64,5158.75,5380.64,2900],["2018-08-24",5325.17,5657.99,5325.17,5657.99,48900],["2018-08-27",5491.58,5491.58,5103.28,5325.17,3800],["2018-08-28",5491.58,5491.58,5491.58,5491.58,200],["2018-08-29",5158.75,5547.05,5158.75,5491.58,4100],["2018-08-30",5491.58,5491.58,5436.11,5436.11,2200],["2018-08-31",5491.58,5491.58,5214.23,5436.11,500],["2018-09-04",5047.81,5380.64,5047.81,5380.64,3700],["2018-09-05",5103.28,5380.64,5103.28,5380.64,2300],["2018-09-06",5325.17,5547.05,5269.7,5547.05,1300],["2018-09-07",5491.58,5491.58,5380.64,5380.64,5300],["2018-09-10",5380.64,5380.64,5380.64,5380.64,600],["2018-09-11",5380.64,5547.05,5380.64,5491.58,3600],["2018-09-12",5491.58,5491.58,5491.58,5491.58,2500],["2018-09-13",5436.11,5491.58,5436.11,5491.58,5400],["2018-09-14",5436.11,5436.11,5380.64,5380.64,1500],["2018-09-17",5380.64,5380.64,5380.64,5380.64,0],["2018-09-18",5547.05,5547.05,5547.05,5547.05,100],["2018-09-19",5436.11,5436.11,5436.11,5436.11,200],["2018-09-20",5380.64,5380.64,5380.64,5380.64,800],["2018-09-21",5491.58,5491.58,5491.58,5491.58,100],["2018-09-24",5990.81,5990.81,5325.17,5325.17,600],["2018-09-25",5436.11,5547.05,5269.7,5547.05,24200],["2018-09-26",5380.64,5547.05,5380.64,5547.05,3300],["2018-09-27",5713.46,5935.34,5713.46,5935.34,1800],["2018-09-28",5935.34,5935.34,5547.05,5824.4,1500],["2018-10-01",5824.4,5824.4,5824.4,5824.4,0],["2018-10-02",5824.4,5824.4,5824.4,5824.4,500],["2018-10-03",5713.46,5713.46,5713.46,5713.46,2000],["2018-10-04",5657.99,5657.99,5657.99,5657.99,200],["2018-10-05",5657.99,5657.99,5657.99,5657.99,0],["2018-10-08",5657.99,5657.99,5657.99,5657.99,0],["2018-10-09",5657.99,5657.99,5657.99,5657.99,0],["2018-10-10",5602.52,5602.52,5602.52,5602.52,1000],["2018-10-11",5269.7,5547.05,5214.23,5547.05,13500],["2018-10-12",5103.28,5547.05,5103.28,5547.05,3400],["2018-10-15",5824.4,5824.4,5103.28,5602.52,4100],["2018-10-16",5436.11,5602.52,5436.11,5602.52,2400],["2018-10-17",5269.7,5547.05,5158.75,5547.05,5800],["2018-10-18",5269.7,5491.58,5269.7,5491.58,16300],["2018-10-19",5214.23,5436.11,5214.23,5436.11,1500],["2018-10-22",5158.75,5436.11,4936.87,5436.11,77800],["2018-10-23",5103.28,5491.58,5103.28,5491.58,9500],["2018-10-24",5269.7,5269.7,4992.34,4992.34,59400],["2018-10-25",4992.34,5380.64,4770.46,5380.64,16300],["2018-10-26",5103.28,5380.64,5047.81,5380.64,7100],["2018-10-29",5047.81,5269.7,4881.4,5214.23,13500],["2018-10-30",4992.34,5214.23,4992.34,5214.23,20100],["2018-10-31",5158.75,5214.23,4936.87,5158.75,72700],["2018-11-01",4992.34,5103.28,4881.4,5047.81,22300],["2018-11-02",5103.28,5103.28,4714.99,5103.28,2100],["2018-11-05",4881.4,4881.4,4881.4,4881.4,186600],["2018-11-06",4881.4,5047.81,4825.93,5047.81,17300],["2018-11-07",5047.81,5047.81,5047.81,5047.81,200],["2018-11-08",5047.81,5047.81,5047.81,5047.81,100],["2018-11-09",4770.46,5047.81,4770.46,5047.81,2900],["2018-11-12",4825.93,4992.34,4825.93,4936.87,2400],["2018-11-13",4936.87,4992.34,4770.46,4992.34,2600],["2018-11-14",4936.87,4936.87,4881.4,4936.87,8900],["2018-11-15",5047.81,5047.81,5047.81,5047.81,100],["2018-11-16",5047.81,5047.81,5047.81,5047.81,200],["2018-11-19",4992.34,5158.75,4992.34,5158.75,2300],["2018-11-20",5158.75,5158.75,5158.75,5158.75,0],["2018-11-21",5158.75,5491.58,5158.75,5269.7,300],["2018-11-22",5214.23,5214.23,5214.23,5214.23,200],["2018-11-23",4825.93,5158.75,4825.93,5158.75,1100],["2018-11-26",4825.93,5103.28,4825.93,5103.28,2100],["2018-11-27",4992.34,5103.28,4992.34,5103.28,300],["2018-11-28",5491.58,5491.58,5491.58,5491.58,100],["2018-11-29",5103.28,5158.75,4992.34,5158.75,5800],["2018-11-30",4770.46,4992.34,4770.46,4992.34,2300],["2018-12-03",4992.34,4992.34,4936.87,4992.34,6300],["2018-12-04",4992.34,4992.34,4770.46,4992.34,23800],["2018-12-05",4992.34,4992.34,4992.34,4992.34,5000],["2018-12-06",5047.81,5047.81,5047.81,5047.81,300],["2018-12-07",4825.93,4992.34,4825.93,4992.34,500],["2018-12-10",4992.34,4992.34,4992.34,4992.34,0],["2018-12-11",4992.34,5103.28,4825.93,5047.81,13500],["2018-12-12",5158.75,5158.75,4936.87,4936.87,9100],["2018-12-13",4825.93,4936.87,4825.93,4936.87,300],["2018-12-14",4936.87,4936.87,4936.87,4936.87,0],["2018-12-17",4770.46,4936.87,4770.46,4881.4,2400],["2018-12-18",4992.34,4992.34,4992.34,4992.34,1000],["2018-12-19",4992.34,4992.34,4714.99,4936.87,2800],["2018-12-20",4770.46,4992.34,4714.99,4881.4,5500],["2018-12-21",4936.87,5047.81,4936.87,5047.81,600],["2018-12-24",5325.17,5325.17,4770.46,4825.93,6100],["2018-12-25",4437.64,4825.93,4437.64,4825.93,300],["2018-12-26",4714.99,4881.4,4714.99,4881.4,9300],["2018-12-27",4659.52,4992.34,4659.52,4992.34,14000],["2018-12-28",4992.34,5269.7,4992.34,5269.7,13500],["2019-01-02",5269.7,5269.7,5269.7,5269.7,32787],["2019-01-03",4881.4,5214.23,4881.4,5214.23,1900],["2019-01-04",5214.23,5214.23,5214.23,5214.23,0],["2019-01-07",5269.7,5269.7,5269.7,5269.7,4500],["2019-01-08",5269.7,5269.7,5269.7,5269.7,0],["2019-01-09",4825.93,5214.23,4825.93,5214.23,1200],["2019-01-10",5214.23,5214.23,5214.23,5214.23,407700],["2019-01-11",5158.75,5158.75,4992.34,5158.75,3500],["2019-01-14",5103.28,5103.28,5103.28,5103.28,500],["2019-01-15",5103.28,5103.28,5103.28,5103.28,0],["2019-01-16",4992.34,5158.75,4992.34,5158.75,1900],["2019-01-17",5103.28,5103.28,5103.28,5103.28,533200],["2019-01-18",5103.28,5103.28,5103.28,5103.28,25580],["2019-01-21",5103.28,5103.28,5103.28,5103.28,0],["2019-01-22",5103.28,5103.28,5103.28,5103.28,0],["2019-01-23",5103.28,5103.28,5103.28,5103.28,0],["2019-01-24",5103.28,5103.28,5103.28,5103.28,0],["2019-01-25",4714.99,4992.34,4714.99,4992.34,900],["2019-01-28",5103.28,5103.28,5103.28,5103.28,100],["2019-01-29",5103.28,5103.28,5103.28,5103.28,0],["2019-01-30",4714.99,5103.28,4714.99,5103.28,1100],["2019-01-31",5103.28,5103.28,5103.28,5103.28,0],["2019-02-01",5103.28,5103.28,5103.28,5103.28,0],["2019-02-11",5047.81,5047.81,5047.81,5047.81,100],["2019-02-12",5047.81,5047.81,5047.81,5047.81,100],["2019-02-13",5047.81,5047.81,5047.81,5047.81,0],["2019-02-14",5158.75,5158.75,5158.75,5158.75,100],["2019-02-15",5158.75,5158.75,5158.75,5158.75,0],["2019-02-18",4992.34,4992.34,4825.93,4992.34,33000],["2019-02-19",4881.4,4936.87,4770.46,4936.87,51500],["2019-02-20",4881.4,4992.34,4770.46,4825.93,51200],["2019-02-21",4770.46,4881.4,4770.46,4881.4,38200],["2019-02-22",4825.93,5325.17,4770.46,5325.17,94200],["2019-02-25",5158.75,5158.75,4992.34,5103.28,72266],["2019-02-26",5047.81,5047.81,4881.4,4936.87,41500],["2019-02-27",4936.87,5047.81,4881.4,4992.34,83400],["2019-02-28",4936.87,4936.87,4825.93,4936.87,65100],["2019-03-01",4936.87,4992.34,4881.4,4936.87,43200],["2019-03-04",4936.87,4992.34,4770.46,4881.4,77500],["2019-03-05",4881.4,5047.81,4770.46,5047.81,111400],["2019-03-06",5047.81,5158.75,4936.87,5103.28,46600],["2019-03-07",4992.34,4992.34,4825.93,4992.34,92200],["2019-03-08",4992.34,4992.34,4825.93,4825.93,77000],["2019-03-11",4881.4,4992.34,4770.46,4992.34,124200],["2019-03-12",4936.87,4992.34,4825.93,4936.87,51200],["2019-03-13",4881.4,5214.23,4770.46,4770.46,71700],["2019-03-14",4770.46,4881.4,4714.99,4714.99,54900],["2019-03-15",4770.46,4881.4,4659.52,4881.4,47600],["2019-03-18",4825.93,4881.4,4770.46,4825.93,38500],["2019-03-19",4825.93,4881.4,4548.58,4770.46,36300],["2019-03-20",4714.99,4770.46,4604.05,4770.46,34200],["2019-03-21",4714.99,4714.99,4548.58,4548.58,60800],["2019-03-22",4548.58,4770.46,4548.58,4770.46,35200],["2019-03-25",4714.99,4714.99,4604.05,4714.99,33500],["2019-03-26",4714.99,4770.46,4604.05,4714.99,36100],["2019-03-27",4714.99,4770.46,4659.52,4770.46,50700],["2019-03-28",4714.99,4770.46,4493.11,4714.99,158200],["2019-03-29",4659.52,4714.99,4604.05,4604.05,32700],["2019-04-01",4659.52,4714.99,4437.64,4493.11,38500],["2019-04-02",4493.11,4659.52,4382.17,4659.52,29300],["2019-04-03",4604.05,4659.52,4493.11,4548.58,39900],["2019-04-04",4548.58,4604.05,4382.17,4437.64,58800],["2019-04-05",4437.64,4548.58,4382.17,4437.64,28900],["2019-04-08",4437.64,4604.05,4382.17,4604.05,124200],["2019-04-09",4659.52,4714.99,4493.11,4493.11,44400],["2019-04-10",4437.64,4493.11,4382.17,4493.11,44200],["2019-04-11",4382.17,4437.64,4382.17,4382.17,23100],["2019-04-12",4382.17,4437.64,4326.7,4437.64,654500],["2019-04-16",4326.7,4437.64,4271.23,4271.23,45900],["2019-04-17",4326.7,4382.17,4215.76,4326.7,32300],["2019-04-18",4326.7,4382.17,4215.76,4326.7,73200],["2019-04-19",4326.7,4382.17,4271.23,4271.23,31600],["2019-04-22",4271.23,4493.11,4215.76,4382.17,62600],["2019-04-23",4382.17,4382.17,4215.76,4271.23,416300],["2019-04-24",4271.23,4382.17,4215.76,4271.23,43100],["2019-04-25",4659.52,4659.52,4160.29,4382.17,437500],["2019-04-26",4382.17,4437.64,4326.7,4326.7,31100],["2019-05-02",4271.23,4382.17,4271.23,4326.7,31600],["2019-05-03",4326.7,4382.17,4271.23,4382.17,43800],["2019-05-06",4326.7,4326.7,4271.23,4326.7,42300],["2019-05-07",4326.7,4437.64,4326.7,4326.7,56500],["2019-05-08",4271.23,4382.17,4271.23,4326.7,110600],["2019-05-09",4326.7,4326.7,4271.23,4326.7,54900],["2019-05-10",4326.7,4382.17,4326.7,4382.17,29100],["2019-05-13",4382.17,4437.64,4326.7,4437.64,48200],["2019-05-14",4326.7,4382.17,4326.7,4326.7,30800],["2019-05-15",4382.17,4437.64,4382.17,4437.64,32400],["2019-05-16",4382.17,4437.64,4382.17,4382.17,31400],["2019-05-17",4382.17,4382.17,4326.7,4382.17,36200],["2019-05-20",4382.17,4437.64,4326.7,4437.64,37800],["2019-05-21",4382.17,4382.17,4326.7,4382.17,33100],["2019-05-22",4382.17,4437.64,4326.7,4437.64,43500],["2019-05-23",4382.17,4437.64,4326.7,4382.17,28500],["2019-05-24",4382.17,4437.64,4326.7,4326.7,29600],["2019-05-27",4382.17,4437.64,4326.7,4437.64,38100],["2019-05-28",4493.11,4881.4,4493.11,4881.4,141900],["2019-05-29",4936.87,4936.87,4881.4,4881.4,30800],["2019-05-30",4825.93,4825.93,4604.05,4825.93,22400],["2019-05-31",4714.99,4714.99,4548.58,4604.05,27900],["2019-06-03",4548.58,4548.58,4382.17,4382.17,26200],["2019-06-04",4437.64,4548.58,4437.64,4437.64,51100],["2019-06-05",4493.11,4493.11,4382.17,4437.64,17900],["2019-06-06",4437.64,4493.11,4382.17,4382.17,22600],["2019-06-07",4382.17,4493.11,4382.17,4437.64,36300],["2019-06-10",4437.64,4493.11,4437.64,4437.64,23400],["2019-06-11",4382.17,4493.11,4382.17,4437.64,20700],["2019-06-12",4382.17,4437.64,4326.7,4326.7,32200],["2019-06-13",4326.7,4382.17,4326.7,4326.7,36900],["2019-06-14",4326.7,4382.17,4326.7,4326.7,68400],["2019-06-17",4326.7,4382.17,4271.23,4382.17,28000],["2019-06-18",4382.17,4382.17,4326.7,4382.17,20900],["2019-06-19",4382.17,4437.64,4382.17,4437.64,13800],["2019-06-20",4437.64,4604.05,4382.17,4437.64,18100],["2019-06-21",4437.64,4437.64,4382.17,4382.17,13800],["2019-06-24",4382.17,4437.64,4326.7,4382.17,10500],["2019-06-25",4326.7,4382.17,4326.7,4382.17,18600],["2019-06-26",4382.17,4437.64,4326.7,4382.17,18600],["2019-06-27",4326.7,4326.7,4271.23,4326.7,16900],["2019-06-28",4326.7,4382.17,4326.7,4382.17,20300],["2019-07-01",4382.17,4437.64,4326.7,4437.64,13800],["2019-07-02",4382.17,4382.17,4326.7,4326.7,18600],["2019-07-03",4326.7,4382.17,4326.7,4326.7,12700],["2019-07-04",4382.17,4437.64,4382.17,4382.17,14200],["2019-07-05",4382.17,4437.64,4326.7,4382.17,12500],["2019-07-08",4326.7,4382.17,4326.7,4326.7,13500],["2019-07-09",4382.17,4437.64,4326.7,4382.17,20200],["2019-07-10",4382.17,4437.64,4326.7,4437.64,15000],["2019-07-11",4382.17,4382.17,4326.7,4326.7,16600],["2019-07-12",4326.7,4326.7,4326.7,4326.7,14600],["2019-07-15",4326.7,4326.7,4271.23,4271.23,19800],["2019-07-16",4271.23,4382.17,4271.23,4326.7,16500],["2019-07-17",4326.7,4326.7,4271.23,4326.7,12600],["2019-07-18",4326.7,4326.7,4271.23,4326.7,16900],["2019-07-19",4326.7,4382.17,4271.23,4326.7,13700],["2019-07-22",4326.7,4326.7,4271.23,4271.23,17500],["2019-07-23",4271.23,4326.7,4271.23,4326.7,11700],["2019-07-24",4326.7,4326.7,4215.76,4326.7,15600],["2019-07-25",4326.7,4382.17,4271.23,4382.17,20200],["2019-07-26",4326.7,4326.7,4271.23,4326.7,17900],["2019-07-29",4326.7,4326.7,4271.23,4326.7,17600],["2019-07-30",4326.7,4326.7,4271.23,4271.23,7000],["2019-07-31",4271.23,4326.7,4271.23,4326.7,11400],["2019-08-01",4388.51,4697.56,4388.51,4697.56,13800],["2019-08-02",4512.13,4635.75,4512.13,4635.75,3600],["2019-08-05",4573.94,4573.94,4573.94,4573.94,12200],["2019-08-06",4573.94,4573.94,4450.32,4573.94,27100],["2019-08-07",4573.94,4573.94,4450.32,4512.13,14800],["2019-08-08",4512.13,4573.94,4450.32,4573.94,22700],["2019-08-09",4573.94,4635.75,4573.94,4635.75,12800],["2019-08-12",4697.56,4697.56,4635.75,4635.75,11200],["2019-08-13",4573.94,4635.75,4512.13,4635.75,13700],["2019-08-14",4635.75,4697.56,4573.94,4635.75,10100],["2019-08-15",4573.94,4635.75,4573.94,4635.75,12200],["2019-08-16",4573.94,4573.94,4512.13,4573.94,12400],["2019-08-19",4573.94,4573.94,4512.13,4573.94,13800],["2019-08-20",4573.94,4573.94,4326.7,4450.32,17400],["2019-08-21",4573.94,4635.75,4326.7,4450.32,8800],["2019-08-22",4573.94,4573.94,4326.7,4388.51,6000],["2019-08-23",4326.7,4512.13,4326.7,4512.13,3000],["2019-08-26",4450.32,4512.13,4450.32,4512.13,1600],["2019-08-27",4450.32,4512.13,4388.51,4512.13,2300],["2019-08-28",4450.32,4512.13,4450.32,4512.13,3500],["2019-08-29",4450.32,4450.32,4450.32,4450.32,1200],["2019-08-30",4450.32,4450.32,4326.7,4388.51,5400],["2019-09-03",4326.7,4388.51,4326.7,4388.51,6600],["2019-09-04",4326.7,4326.7,4264.89,4326.7,2200],["2019-09-05",4264.89,4326.7,4264.89,4326.7,2400],["2019-09-06",4326.7,4326.7,4326.7,4326.7,1200],["2019-09-09",4264.89,4264.89,4203.08,4264.89,1700],["2019-09-10",4264.89,4264.89,4264.89,4264.89,200],["2019-09-11",4203.08,4264.89,4203.08,4264.89,800],["2019-09-12",4264.89,4264.89,4203.08,4264.89,2100],["2019-09-13",4264.89,4326.7,4141.27,4326.7,2100],["2019-09-16",4264.89,4326.7,4264.89,4326.7,600],["2019-09-17",4264.89,4264.89,3894.03,4264.89,111400],["2019-09-18",4203.08,4203.08,4203.08,4203.08,6100],["2019-09-19",4203.08,4203.08,4203.08,4203.08,3700],["2019-09-20",4079.46,4079.46,3832.22,4017.65,14900],["2019-09-23",3955.84,4017.65,3955.84,4017.65,300],["2019-09-24",3955.84,4017.65,3832.22,4017.65,2300],["2019-09-25",3894.03,3955.84,3894.03,3955.84,1600],["2019-09-26",3955.84,3955.84,3708.6,3832.22,6700],["2019-09-27",3770.41,3832.22,3584.98,3770.41,17700],["2019-09-30",3894.03,3894.03,3584.98,3770.41,1964],["2019-10-01",3708.6,3770.41,3646.79,3646.79,3400],["2019-10-02",3708.6,3770.41,3584.98,3770.41,271200],["2019-10-03",3770.41,3770.41,3708.6,3708.6,400],["2019-10-04",3708.6,3708.6,3708.6,3708.6,100],["2019-10-07",3708.6,3708.6,3708.6,3708.6,300],["2019-10-08",3708.6,3708.6,3708.6,3708.6,1200],["2019-10-09",3708.6,3708.6,3461.36,3708.6,2700],["2019-10-10",3708.6,3770.41,3708.6,3708.6,44400],["2019-10-11",3646.79,3770.41,3584.98,3770.41,2800],["2019-10-14",3708.6,3708.6,3646.79,3708.6,6500],["2019-10-15",3832.22,3832.22,3708.6,3708.6,1700],["2019-10-16",3708.6,3708.6,3584.98,3708.6,1700],["2019-10-17",3646.79,3708.6,3584.98,3708.6,3200],["2019-10-18",3584.98,3708.6,3584.98,3708.6,1400],["2019-10-21",3708.6,3708.6,3337.74,3399.55,7200],["2019-10-22",3584.98,3584.98,3461.36,3584.98,2320],["2019-10-23",3708.6,3708.6,3337.74,3399.55,22000],["2019-10-24",3461.36,3461.36,3275.93,3337.74,6300],["2019-10-25",3337.74,3399.55,3214.12,3214.12,36076],["2019-10-28",3214.12,3275.93,3214.12,3275.93,9600],["2019-10-29",3275.93,3275.93,3214.12,3275.93,58700],["2019-10-30",3275.93,3275.93,3090.5,3214.12,55900],["2019-10-31",3214.12,3275.93,3214.12,3275.93,37100],["2019-11-01",3275.93,3337.74,3028.69,3337.74,22700],["2019-11-04",3275.93,3399.55,3275.93,3399.55,450748],["2019-11-05",3399.55,3399.55,3275.93,3337.74,3500],["2019-11-06",3337.74,3646.79,3275.93,3646.79,41500],["2019-11-07",3646.79,3708.6,3584.98,3584.98,2300],["2019-11-08",3337.74,3461.36,3337.74,3461.36,2240],["2019-11-11",3646.79,3646.79,3646.79,3646.79,100],["2019-11-12",3646.79,3646.79,3646.79,3646.79,0],["2019-11-13",3399.55,3584.98,3399.55,3523.17,500],["2019-11-14",3523.17,3523.17,3523.17,3523.17,0],["2019-11-15",3646.79,3646.79,3646.79,3646.79,200],["2019-11-18",3399.55,3399.55,3399.55,3399.55,600],["2019-11-19",3275.93,3275.93,3275.93,3275.93,140500],["2019-11-20",3275.93,3275.93,3275.93,3275.93,200],["2019-11-21",3275.93,3275.93,3275.93,3275.93,0],["2019-11-22",3090.5,3275.93,3090.5,3275.93,200],["2019-11-25",3275.93,3275.93,3275.93,3275.93,0],["2019-11-26",3275.93,3275.93,3275.93,3275.93,300],["2019-11-27",3523.17,3523.17,3523.17,3523.17,200],["2019-11-28",3523.17,3523.17,3523.17,3523.17,0],["2019-11-29",3523.17,3523.17,3523.17,3523.17,0],["2019-12-02",3399.55,3461.36,3214.12,3214.12,7400],["2019-12-03",3337.74,3337.74,3337.74,3337.74,100],["2019-12-04",3337.74,3337.74,3337.74,3337.74,0],["2019-12-05",3337.74,3337.74,3337.74,3337.74,0],["2019-12-06",3337.74,3337.74,3337.74,3337.74,0],["2019-12-09",3275.93,3275.93,3028.69,3152.31,1700],["2019-12-10",2966.88,2966.88,2843.26,2843.26,3100],["2019-12-11",2596.02,3028.69,2596.02,3028.69,7900],["2019-12-12",3152.31,3152.31,3152.31,3152.31,200],["2019-12-13",3152.31,3152.31,3028.69,3028.69,3100],["2019-12-16",3028.69,3275.93,3028.69,3275.93,400],["2019-12-17",2966.88,3214.12,2966.88,3214.12,1000],["2019-12-18",2966.88,3152.31,2905.07,3152.31,1900],["2019-12-19",3152.31,3152.31,3152.31,3152.31,0],["2019-12-20",2905.07,3028.69,2905.07,3028.69,1300],["2019-12-23",3214.12,3214.12,3214.12,3214.12,1300],["2019-12-24",3214.12,3214.12,3214.12,3214.12,0],["2019-12-25",3152.31,3152.31,3152.31,3152.31,100],["2019-12-26",3275.93,3275.93,3275.93,3275.93,100],["2019-12-27",3523.17,3523.17,3523.17,3523.17,100],["2019-12-30",3708.6,3708.6,3708.6,3708.6,100],["2019-12-31",3770.41,3770.41,3770.41,3770.41,100],["2020-01-02",3770.41,3770.41,3770.41,3770.41,0],["2020-01-03",3399.55,3770.41,3399.55,3770.41,4200],["2020-01-06",3770.41,3770.41,3770.41,3770.41,0],["2020-01-07",3399.55,3770.41,3399.55,3770.41,700],["2020-01-08",4079.46,4079.46,4079.46,4079.46,100],["2020-01-09",4079.46,4079.46,4079.46,4079.46,0],["2020-01-10",4017.65,4326.7,4017.65,4326.7,700],["2020-01-13",4326.7,4326.7,4326.7,4326.7,0],["2020-01-14",4326.7,4326.7,4326.7,4326.7,0],["2020-01-15",4326.7,4326.7,4326.7,4326.7,100],["2020-01-16",4326.7,4326.7,4326.7,4326.7,0],["2020-01-17",4264.89,4264.89,4264.89,4264.89,100],["2020-01-20",4264.89,4264.89,4264.89,4264.89,0],["2020-01-21",4264.89,4264.89,4264.89,4264.89,0],["2020-01-22",4264.89,4573.94,4264.89,4573.94,500],["2020-01-30",4573.94,4573.94,4573.94,4573.94,0],["2020-01-31",4573.94,4573.94,4573.94,4573.94,0],["2020-02-03",4573.94,4573.94,4573.94,4573.94,0],["2020-02-04",4141.27,4944.8,4141.27,4944.8,300],["2020-02-05",4944.8,4944.8,4944.8,4944.8,0],["2020-02-06",4944.8,4944.8,4944.8,4944.8,0],["2020-02-07",4944.8,4944.8,4944.8,4944.8,0],["2020-02-10",4944.8,4944.8,4944.8,4944.8,0],["2020-02-11",4944.8,4944.8,4944.8,4944.8,0],["2020-02-12",4944.8,4944.8,4944.8,4944.8,0],["2020-02-13",4944.8,4944.8,4944.8,4944.8,0],["2020-02-14",4944.8,4944.8,4944.8,4944.8,0],["2020-02-17",4944.8,4944.8,4944.8,4944.8,517520],["2020-02-18",4944.8,4944.8,4944.8,4944.8,0],["2020-02-19",4944.8,4944.8,4944.8,4944.8,0],["2020-02-20",4944.8,4944.8,4944.8,4944.8,0],["2020-02-21",4944.8,4944.8,4944.8,4944.8,0],["2020-02-24",4944.8,4944.8,4944.8,4944.8,270000],["2020-02-25",5377.47,5377.47,5377.47,5377.47,100],["2020-02-26",5377.47,5377.47,5377.47,5377.47,0],["2020-02-27",5377.47,5377.47,5377.47,5377.47,0],["2020-02-28",5377.47,5377.47,5377.47,5377.47,0],["2020-03-02",5377.47,5377.47,5377.47,5377.47,0],["2020-03-03",5377.47,5377.47,5377.47,5377.47,0],["2020-03-04",5377.47,5377.47,5377.47,5377.47,8],["2020-03-05",5377.47,5377.47,5377.47,5377.47,0],["2020-03-06",4882.99,4882.99,4882.99,4882.99,5000],["2020-03-09",4882.99,4882.99,4882.99,4882.99,2037016],["2020-03-10",4882.99,4882.99,4882.99,4882.99,95000],["2020-03-11",4882.99,4882.99,4882.99,4882.99,0],["2020-03-12",4882.99,4882.99,4882.99,4882.99,0],["2020-03-13",4450.32,4450.32,4450.32,4450.32,3557585],["2020-03-16",4017.65,4388.51,4017.65,4388.51,2400],["2020-03-17",4326.7,4326.7,3955.84,3955.84,3000],["2020-03-18",3584.98,3584.98,3584.98,3584.98,448400],["2020-03-19",3275.93,3832.22,3275.93,3832.22,438000],["2020-03-20",4203.08,4203.08,3461.36,3832.22,1002760],["2020-03-23",3461.36,3461.36,3461.36,3461.36,2800],["2020-03-24",3152.31,3152.31,3152.31,3152.31,1700],["2020-03-25",3152.31,3461.36,2843.26,3152.31,28400],["2020-03-26",2905.07,3461.36,2905.07,3461.36,19100],["2020-03-27",3770.41,3770.41,3770.41,3770.41,100],["2020-03-30",3399.55,4141.27,3399.55,4017.65,1200],["2020-03-31",3646.79,3955.84,3646.79,3955.84,200],["2020-04-01",4326.7,4326.7,3584.98,3584.98,200],["2020-04-03",3275.93,3584.98,3275.93,3584.98,800],["2020-04-06",3584.98,3584.98,3584.98,3584.98,0],["2020-04-07",3337.74,3337.74,3275.93,3275.93,5796676],["2020-04-08",3275.93,3275.93,3275.93,3275.93,0],["2020-04-09",3275.93,3275.93,3275.93,3275.93,500],["2020-04-10",3275.93,3337.74,3275.93,3275.93,1700],["2020-04-13",3275.93,3275.93,3275.93,3275.93,0],["2020-04-14",3275.93,3275.93,3275.93,3275.93,2000],["2020-04-15",3584.98,3584.98,3584.98,3584.98,100],["2020-04-16",3275.93,3275.93,3275.93,3275.93,452500],["2020-04-17",3399.55,3399.55,3399.55,3399.55,100],["2020-04-20",3708.6,3708.6,3708.6,3708.6,18100],["2020-04-21",3584.98,3708.6,3337.74,3708.6,10100],["2020-04-22",3708.6,3708.6,3708.6,3708.6,0],["2020-04-23",3399.55,3399.55,3337.74,3337.74,3200],["2020-04-24",3028.69,3028.69,3028.69,3028.69,7500],["2020-04-27",3028.69,3275.93,2781.45,3275.93,10900],["2020-04-28",2966.88,2966.88,2966.88,2966.88,8000],["2020-04-29",2966.88,2966.88,2966.88,2966.88,0],["2020-05-04",2905.07,2905.07,2781.45,2781.45,9300],["2020-05-05",2966.88,3028.69,2534.21,2534.21,23200],["2020-05-06",2472.4,2781.45,2286.97,2781.45,39000],["2020-05-07",2781.45,3028.69,2781.45,3028.69,1400],["2020-05-08",3028.69,3275.93,3028.69,3275.93,15000],["2020-05-11",3090.5,3214.12,2966.88,3090.5,7200],["2020-05-12",3090.5,3214.12,3090.5,3214.12,4900],["2020-05-13",3337.74,3337.74,3337.74,3337.74,100],["2020-05-14",3461.36,3584.98,3090.5,3461.36,28100],["2020-05-15",3523.17,3523.17,3523.17,3523.17,100],["2020-05-18",3646.79,3646.79,3646.79,3646.79,100],["2020-05-19",3832.22,3832.22,3337.74,3523.17,1300],["2020-05-20",3708.6,3708.6,3708.6,3708.6,100],["2020-05-21",4017.65,4017.65,3461.36,3955.84,18200],["2020-05-22",4079.46,4079.46,3955.84,4017.65,8300],["2020-05-25",4264.89,4264.89,3646.79,3646.79,3000],["2020-05-26",3646.79,3646.79,3646.79,3646.79,200],["2020-05-27",3337.74,3584.98,3337.74,3584.98,300],["2020-05-28",3337.74,3461.36,3275.93,3461.36,3600],["2020-05-29",3399.55,3399.55,3214.12,3337.74,400],["2020-06-01",3152.31,3461.36,3152.31,3461.36,3900],["2020-06-02",3399.55,3461.36,3399.55,3461.36,2500],["2020-06-03",3399.55,3584.98,3399.55,3461.36,3500],["2020-06-04",3461.36,3461.36,3337.74,3399.55,1100],["2020-06-05",3399.55,3399.55,3275.93,3275.93,2500],["2020-06-08",3399.55,3399.55,3399.55,3399.55,2600],["2020-06-09",3152.31,3275.93,3152.31,3275.93,300],["2020-06-10",3275.93,3461.36,3275.93,3461.36,3100],["2020-06-11",3461.36,3461.36,3152.31,3399.55,13300],["2020-06-12",3399.55,3399.55,3399.55,3399.55,0],["2020-06-15",3090.5,3090.5,3090.5,3090.5,1100],["2020-06-16",3090.5,3090.5,3090.5,3090.5,700],["2020-06-17",3090.5,3090.5,3090.5,3090.5,1700],["2020-06-18",3090.5,3090.5,3090.5,3090.5,100],["2020-06-19",2905.07,2905.07,2905.07,2905.07,1900],["2020-06-22",3090.5,3152.31,3090.5,3152.31,5800],["2020-06-23",3214.12,3214.12,3214.12,3214.12,100],["2020-06-24",3152.31,3152.31,2905.07,2905.07,1600],["2020-06-25",2905.07,2905.07,2905.07,2905.07,0],["2020-06-26",2781.45,2781.45,2781.45,2781.45,100],["2020-06-29",2905.07,2905.07,2905.07,2905.07,200],["2020-06-30",2905.07,2905.07,2905.07,2905.07,0],["2020-07-01",2905.07,2905.07,2905.07,2905.07,0],["2020-07-02",2905.07,2905.07,2905.07,2905.07,400],["2020-07-03",2719.64,2719.64,2719.64,2719.64,100],["2020-07-06",2966.88,2966.88,2966.88,2966.88,100],["2020-07-07",2966.88,3028.69,2781.45,3028.69,5200],["2020-07-08",3028.69,3028.69,3028.69,3028.69,0],["2020-07-09",2843.26,2843.26,2843.26,2843.26,200],["2020-07-10",2843.26,2843.26,2843.26,2843.26,100],["2020-07-13",3090.5,3090.5,3090.5,3090.5,2000],["2020-07-14",2966.88,2966.88,2966.88,2966.88,1100],["2020-07-15",2843.26,2843.26,2781.45,2781.45,1700],["2020-07-16",3028.69,3028.69,3028.69,3028.69,100],["2020-07-17",3028.69,3028.69,3028.69,3028.69,0],["2020-07-20",3028.69,3028.69,3028.69,3028.69,200],["2020-07-21",3028.69,3028.69,3028.69,3028.69,600],["2020-07-22",3028.69,3028.69,3028.69,3028.69,0],["2020-07-23",3028.69,3028.69,3028.69,3028.69,0],["2020-07-24",2781.45,2781.45,2781.45,2781.45,800],["2020-07-27",2966.88,2966.88,2966.88,2966.88,100],["2020-07-28",2966.88,2966.88,2966.88,2966.88,0],["2020-07-29",2966.88,2966.88,2966.88,2966.88,0],["2020-07-30",2719.64,2719.64,2719.64,2719.64,100],["2020-07-31",2719.64,2719.64,2719.64,2719.64,0],["2020-08-03",2966.88,2966.88,2966.88,2966.88,100],["2020-08-04",3090.5,3090.5,3028.69,3028.69,400],["2020-08-05",3152.31,3152.31,3152.31,3152.31,100],["2020-08-06",2843.26,2843.26,2843.26,2843.26,10900],["2020-08-07",2657.83,2781.45,2596.02,2596.02,6300],["2020-08-10",2843.26,2843.26,2596.02,2843.26,9700],["2020-08-11",3090.5,3090.5,2843.26,2966.88,16500],["2020-08-12",2843.26,2905.07,2843.26,2843.26,7800],["2020-08-13",3028.69,3028.69,2905.07,2905.07,200],["2020-08-14",2843.26,2843.26,2657.83,2843.26,16400],["2020-08-17",2657.83,2781.45,2596.02,2781.45,5000],["2020-08-18",2596.02,2719.64,2534.21,2719.64,29900],["2020-08-19",2719.64,2843.26,2472.4,2843.26,5800],["2020-08-20",2657.83,2719.64,2596.02,2596.02,12900],["2020-08-21",2719.64,2781.45,2719.64,2781.45,4300],["2020-08-24",2657.83,2843.26,2596.02,2596.02,6800],["2020-08-25",2657.83,2781.45,2657.83,2781.45,25200],["2020-08-26",2657.83,2657.83,2657.83,2657.83,11600],["2020-08-27",2719.64,2905.07,2719.64,2843.26,6600],["2020-08-28",2905.07,2905.07,2719.64,2781.45,23000],["2020-08-31",2781.45,2781.45,2596.02,2596.02,7400],["2020-09-01",2781.45,2843.26,2781.45,2843.26,15200],["2020-09-03",2843.26,2966.88,2843.26,2966.88,13600],["2020-09-04",3090.5,3090.5,2843.26,3028.69,1600],["2020-09-07",2966.88,3028.69,2843.26,3028.69,2600],["2020-09-08",2966.88,3028.69,2905.07,3028.69,9200],["2020-09-09",2905.07,3028.69,2905.07,3028.69,1100],["2020-09-10",2966.88,3090.5,2843.26,3090.5,31600],["2020-09-11",3028.69,3090.5,3028.69,3028.69,1100],["2020-09-14",3028.69,3028.69,2905.07,3028.69,16300],["2020-09-15",3028.69,3028.69,2905.07,2966.88,1400],["2020-09-16",2966.88,2966.88,2905.07,2905.07,10200],["2020-09-17",3028.69,3090.5,2905.07,3090.5,40700],["2020-09-18",3026.11,3219.27,3026.11,3219.27,800],["2020-09-21",3219.27,3219.27,3026.11,3154.88,6700],["2020-09-22",3090.5,3154.88,3026.11,3154.88,6100],["2020-09-23",3154.88,3154.88,3026.11,3154.88,3400],["2020-09-24",3154.88,3154.88,3154.88,3154.88,1808],["2020-09-25",3026.11,3154.88,3026.11,3154.88,600],["2020-09-28",3090.5,3090.5,2961.73,2961.73,5000],["2020-09-29",3090.5,3090.5,2832.96,2832.96,6100],["2020-09-30",2832.96,3026.11,2832.96,3026.11,2000],["2020-10-01",2897.34,3026.11,2897.34,3026.11,1600],["2020-10-02",3026.11,3026.11,3026.11,3026.11,800],["2020-10-05",2897.34,3026.11,2897.34,3026.11,1300],["2020-10-06",2961.73,2961.73,2897.34,2897.34,7500],["2020-10-07",2897.34,2961.73,2768.57,2961.73,6300],["2020-10-08",2961.73,2961.73,2961.73,2961.73,100],["2020-10-09",2961.73,2961.73,2961.73,2961.73,0],["2020-10-12",2832.96,2832.96,2832.96,2832.96,2114],["2020-10-13",2961.73,2961.73,2897.34,2961.73,1592],["2020-10-14",2961.73,2961.73,2961.73,2961.73,0],["2020-10-15",2897.34,2961.73,2897.34,2961.73,1100],["2020-10-16",2961.73,2961.73,2704.19,2961.73,2900],["2020-10-19",2897.34,2897.34,2897.34,2897.34,800],["2020-10-20",2897.34,2897.34,2897.34,2897.34,0],["2020-10-21",2897.34,2897.34,2897.34,2897.34,1000],["2020-10-22",2897.34,2897.34,2897.34,2897.34,0],["2020-10-23",2897.34,2961.73,2832.96,2961.73,3100],["2020-10-26",2768.57,2768.57,2768.57,2768.57,1200],["2020-10-27",2575.42,2575.42,2575.42,2575.42,4300],["2020-10-28",2832.96,2832.96,2382.26,2704.19,1600],["2020-10-29",2704.19,2704.19,2446.64,2704.19,10600],["2020-10-30",2704.19,2704.19,2704.19,2704.19,0],["2020-11-02",2575.42,2704.19,2575.42,2704.19,2100],["2020-11-03",2575.42,2704.19,2575.42,2704.19,6700],["2020-11-04",2704.19,2704.19,2704.19,2704.19,300],["2020-11-05",2575.42,2575.42,2575.42,2575.42,15700],["2020-11-06",2575.42,2704.19,2575.42,2704.19,1100],["2020-11-09",2575.42,2575.42,2575.42,2575.42,800],["2020-11-10",2575.42,2575.42,2575.42,2575.42,800],["2020-11-11",2575.42,2575.42,2511.03,2511.03,4500],["2020-11-12",2639.8,2639.8,2639.8,2639.8,3000],["2020-11-13",2575.42,2639.8,2575.42,2639.8,2300],["2020-11-16",2575.42,2575.42,2575.42,2575.42,1700],["2020-11-17",2575.42,2575.42,2575.42,2575.42,0],["2020-11-18",2511.03,2511.03,2446.64,2446.64,3300],["2020-11-19",2575.42,2575.42,2575.42,2575.42,500],["2020-11-20",2575.42,2575.42,2575.42,2575.42,1000],["2020-11-23",2511.03,2639.8,2511.03,2639.8,300],["2020-11-24",2575.42,2575.42,2575.42,2575.42,151100],["2020-11-25",2575.42,2575.42,2575.42,2575.42,12800],["2020-11-26",2575.42,2768.57,2575.42,2639.8,15600],["2020-11-27",2639.8,2639.8,2575.42,2575.42,11400],["2020-11-30",2575.42,2575.42,2575.42,2575.42,30500],["2020-12-01",2575.42,2704.19,2575.42,2704.19,4100],["2020-12-02",2704.19,2704.19,2639.8,2639.8,4800],["2020-12-03",2575.42,2639.8,2575.42,2639.8,1300],["2020-12-04",2575.42,2768.57,2575.42,2768.57,6900],["2020-12-07",2639.8,2768.57,2575.42,2768.57,6900],["2020-12-08",2768.57,2768.57,2639.8,2768.57,464070],["2020-12-09",2768.57,2832.96,2768.57,2768.57,1051263],["2020-12-10",2768.57,2832.96,2768.57,2768.57,16750],["2020-12-11",2768.57,2961.73,2768.57,2897.34,31600],["2020-12-14",2832.96,2897.34,2768.57,2897.34,16610],["2020-12-15",2768.57,2897.34,2768.57,2832.96,24700],["2020-12-16",2768.57,2897.34,2768.57,2897.34,14500],["2020-12-17",2897.34,2897.34,2768.57,2897.34,36700],["2020-12-18",2897.34,3154.88,2897.34,3154.88,34700],["2020-12-21",2961.73,3412.43,2961.73,3412.43,64000],["2020-12-22",3412.43,3734.35,3412.43,3734.35,87300],["2020-12-23",3798.74,3798.74,3412.43,3541.2,12600],["2020-12-24",3541.2,3541.2,3283.65,3348.04,31654],["2020-12-25",3219.27,3412.43,3026.11,3412.43,27700],["2020-12-28",3412.43,3669.97,3412.43,3605.58,31800],["2020-12-29",3476.81,3734.35,3476.81,3541.2,24400],["2020-12-30",3863.12,3863.12,3734.35,3863.12,93700],["2020-12-31",4249.44,4249.44,4249.44,4249.44,20400],["2021-01-04",4635.75,4635.75,4635.75,4635.75,19400],["2021-01-05",5086.45,5086.45,5022.06,5086.45,141700],["2021-01-06",5537.14,5537.14,5472.76,5537.14,55100],["2021-01-07",6052.23,6052.23,5537.14,6052.23,103400],["2021-01-08",5794.68,6438.54,5730.3,6438.54,68200],["2021-01-11",6116.61,6953.62,5987.84,5987.84,48900],["2021-01-12",5794.68,6052.23,5665.91,5730.3,96500],["2021-01-13",5730.3,6245.38,5472.76,5537.14,58600],["2021-01-14",5987.84,5987.84,5150.83,5730.3,54350],["2021-01-15",5730.3,5794.68,5343.99,5794.68,62700],["2021-01-18",5408.37,6052.23,5408.37,6052.23,37500],["2021-01-19",5665.91,6052.23,5537.14,5730.3,52300],["2021-01-20",5601.53,5730.3,5343.99,5730.3,22704],["2021-01-21",5601.53,5987.84,5601.53,5987.84,60400],["2021-01-22",5987.84,6245.38,5923.46,5923.46,43400],["2021-01-25",5665.91,5923.46,5665.91,5794.68,42100],["2021-01-26",5601.53,5601.53,5215.22,5215.22,36631],["2021-01-27",4700.13,5472.76,4700.13,5150.83,35800],["2021-01-28",4700.13,4828.9,4635.75,4635.75,13700],["2021-01-29",4635.75,4893.29,4185.05,4893.29,23800],["2021-02-01",4442.59,4893.29,4442.59,4442.59,26700],["2021-02-02",4506.98,4506.98,4442.59,4442.59,6200],["2021-02-03",4185.05,4635.75,4185.05,4635.75,12300],["2021-02-04",4378.21,4764.52,4378.21,4764.52,23939],["2021-02-05",4764.52,4957.67,4764.52,4764.52,1600],["2021-02-08",4764.52,5150.83,4571.36,4764.52,21100],["2021-02-09",4764.52,5022.06,4764.52,5022.06,3200],["2021-02-17",5022.06,5408.37,5022.06,5408.37,5100],["2021-02-18",5408.37,5408.37,5408.37,5408.37,0],["2021-02-19",4893.29,5279.6,4893.29,5150.83,1700],["2021-02-22",5150.83,5279.6,4828.9,5279.6,15800],["2021-02-23",5215.22,5730.3,5215.22,5730.3,133000],["2021-02-24",5923.46,5923.46,5537.14,5537.14,59494],["2021-02-25",5537.14,5537.14,5343.99,5408.37,87400],["2021-02-26",5408.37,5923.46,5408.37,5859.07,237200],["2021-03-01",5987.84,6438.54,5923.46,6438.54,116100],["2021-03-02",7082.39,7082.39,6502.92,7082.39,130700],["2021-03-03",7082.39,7790.63,7082.39,7726.25,109400],["2021-03-04",8048.17,8370.1,7597.48,7919.4,90500],["2021-03-05",7726.25,8048.17,7211.16,8048.17,62000],["2021-03-08",8048.17,8048.17,7339.93,7855.02,63200],["2021-03-09",7339.93,7661.86,7082.39,7533.09,54900],["2021-03-10",7211.16,7790.63,7211.16,7533.09,83400],["2021-03-11",7726.25,7919.4,7468.7,7533.09,67200],["2021-03-12",7533.09,7661.86,7404.32,7533.09,56200],["2021-03-15",7597.48,8241.33,7597.48,8241.33,229980],["2021-03-16",8692.03,9013.95,8498.87,9013.95,191762],["2021-03-17",9786.58,9850.96,9013.95,9142.72,123105],["2021-03-18",9335.88,9529.04,8370.1,9464.65,133400],["2021-03-19",9464.65,10366.05,9335.88,10366.05,307400],["2021-03-22",11203.06,11396.21,11203.06,11396.21,105400],["2021-03-23",11911.3,12490.76,11911.3,12426.38,320500],["2021-03-24",12426.38,12426.38,11203.06,11203.06,180300],["2021-03-25",11203.06,11589.37,10687.97,11589.37,102600],["2021-03-26",10881.13,11589.37,10430.43,11331.83,117300],["2021-03-29",10881.13,11074.29,10687.97,10881.13,82900],["2021-03-30",10816.74,10816.74,10301.66,10301.66,2800551],["2021-03-31",10430.43,10752.36,10044.12,10301.66,66400],["2021-04-01",10623.59,10623.59,10108.5,10301.66,83900],["2021-04-02",10301.66,10301.66,10044.12,10108.5,130700],["2021-04-05",10623.59,11009.9,10301.66,10687.97,121000],["2021-04-06",10687.97,10881.13,10366.05,10687.97,78700],["2021-04-07",10687.97,10945.51,10237.28,10494.82,88100],["2021-04-08",10494.82,10494.82,10237.28,10366.05,60300],["2021-04-09",10494.82,10494.82,10301.66,10494.82,70900],["2021-04-12",9464.65,10301.66,9464.65,10108.5,85700],["2021-04-13",10108.5,10945.51,9657.81,10752.36,119900],["2021-04-14",10752.36,10752.36,10430.43,10687.97,60000],["2021-04-15",10687.97,10816.74,10108.5,10108.5,49504],["2021-04-16",10172.89,10237.28,9722.19,9915.35,79600],["2021-04-19",9915.35,9915.35,9464.65,9850.96,58200],["2021-04-20",9722.19,9979.73,9464.65,9850.96,83100],["2021-04-22",9850.96,9850.96,9400.27,9722.19,25600],["2021-04-23",9657.81,9786.58,9078.34,9657.81,13800],["2021-04-26",9657.81,9722.19,9335.88,9529.04,58100],["2021-04-27",9335.88,9850.96,9207.11,9657.81,60500],["2021-04-28",9657.81,9850.96,9593.42,9657.81,56600],["2021-04-29",9593.42,9593.42,9400.27,9593.42,26400],["2021-05-04",9271.5,9593.42,9271.5,9529.04,29100],["2021-05-05",9529.04,10430.43,9529.04,9915.35,81900],["2021-05-06",9979.73,9979.73,9593.42,9786.58,13200],["2021-05-07",10301.66,10301.66,9464.65,9786.58,66000],["2021-05-10",9786.58,9786.58,9335.88,9593.42,1240233],["2021-05-11",9593.42,9593.42,9335.88,9529.04,1025600],["2021-05-12",9529.04,9722.19,9529.04,9657.81,254270],["2021-05-13",9722.19,9850.96,9593.42,9593.42,113200],["2021-05-14",9593.42,9657.81,9529.04,9593.42,76700],["2021-05-17",9400.27,9529.04,8820.8,8820.8,101900],["2021-05-18",9013.95,9207.11,8692.03,8949.57,305700],["2021-05-19",9207.11,9207.11,8305.71,8305.71,63700],["2021-05-20",8370.1,8370.1,7533.09,7597.48,119200],["2021-05-21",8048.17,8305.71,7597.48,8305.71,55600],["2021-05-24",8949.57,8949.57,8370.1,8692.03,17500],["2021-05-25",8692.03,8692.03,8370.1,8627.64,14900],["2021-05-26",8627.64,9013.95,8048.17,8434.49,27800],["2021-05-27",8563.26,8563.26,8048.17,8112.56,27700],["2021-05-28",8112.56,8305.71,7855.02,8112.56,37500],["2021-05-31",8112.56,8112.56,7597.48,8048.17,56500],["2021-06-01",8112.56,8112.56,7726.25,7919.4,29000],["2021-06-02",7919.4,8434.49,7661.86,7855.02,57000],["2021-06-03",7855.02,8627.64,7855.02,8627.64,87500],["2021-06-04",8627.64,9271.5,8627.64,9271.5,95674],["2021-06-07",8692.03,9529.04,8692.03,9078.34,21136],["2021-06-08",9078.34,9078.34,8563.26,8692.03,23800],["2021-06-09",8692.03,9013.95,8434.49,8692.03,14700],["2021-06-10",9013.95,9013.95,8241.33,8949.57,38100],["2021-06-11",9142.72,9529.04,8692.03,9078.34,30200],["2021-06-14",9207.11,9529.04,8820.8,8885.18,15300],["2021-06-15",8949.57,8949.57,8498.87,8756.41,17500],["2021-06-16",8756.41,8949.57,8498.87,8498.87,4200],["2021-06-17",8370.1,8820.8,8370.1,8756.41,12400],["2021-06-18",8756.41,8756.41,8434.49,8434.49,31600],["2021-06-21",9142.72,9142.72,8370.1,8692.03,13900],["2021-06-22",9013.95,9013.95,8498.87,8627.64,12800],["2021-06-23",8627.64,8885.18,8434.49,8627.64,1500],["2021-06-24",8820.8,9464.65,8820.8,9464.65,157400],["2021-06-25",9979.73,10301.66,9207.11,9529.04,42700],["2021-06-28",9464.65,9464.65,9078.34,9207.11,8200],["2021-06-29",9078.34,9078.34,8692.03,8692.03,34300],["2021-06-30",8692.03,8820.8,8048.17,8563.26,18400],["2021-07-01",8563.26,8820.8,8241.33,8563.26,70600],["2021-07-02",8756.41,9400.27,8370.1,8627.64,49600],["2021-07-05",8370.1,8692.03,8305.71,8370.1,68300],["2021-07-06",8370.1,8563.26,8241.33,8241.33,53200],["2021-07-07",8563.26,8692.03,7919.4,8112.56,33100],["2021-07-08",8498.87,8498.87,8112.56,8370.1,1300],["2021-07-09",8241.33,8241.33,7919.4,7919.4,20600],["2021-07-12",8434.49,8434.49,7275.55,7855.02,48100],["2021-07-13",8048.17,8048.17,7919.4,7919.4,600],["2021-07-14",8048.17,8048.17,7533.09,7919.4,2900],["2021-07-15",8048.17,8048.17,7919.4,7919.4,2700],["2021-07-16",7790.63,7983.79,7790.63,7790.63,25100],["2021-07-19",7790.63,8048.17,7404.32,7726.25,26800],["2021-07-20",7919.4,7919.4,7661.86,7661.86,24300],["2021-07-21",8048.17,8048.17,7726.25,7919.4,54800],["2021-07-22",7983.79,7983.79,7533.09,7919.4,38400],["2021-07-23",7726.25,7790.63,7726.25,7726.25,32800],["2021-07-26",7726.25,7790.63,7661.86,7790.63,20900],["2021-07-27",7726.25,8048.17,7726.25,7726.25,11000],["2021-07-28",7790.63,7790.63,7661.86,7726.25,11400],["2021-07-29",7661.86,7790.63,7661.86,7790.63,18100],["2021-07-30",7855.02,7919.4,7726.25,7855.02,56900],["2021-08-02",7855.02,7983.79,7661.86,7855.02,19600],["2021-08-03",7855.02,7855.02,7726.25,7726.25,55200],["2021-08-04",7726.25,8048.17,7726.25,7983.79,47700],["2021-08-05",8048.17,8305.71,8048.17,8176.94,22000],["2021-08-06",8176.94,8949.57,8176.94,8949.57,204600],["2021-08-09",9013.95,9657.81,8949.57,9464.65,162000],["2021-08-10",10237.28,10366.05,9335.88,9464.65,71400],["2021-08-11",9464.65,9657.81,9335.88,9529.04,79400],["2021-08-12",9335.88,9529.04,8885.18,9464.65,59300],["2021-08-13",9013.95,9335.88,8563.26,8627.64,99500],["2021-08-16",8692.03,9207.11,8627.64,8949.57,40100],["2021-08-17",8949.57,9013.95,8820.8,9013.95,18900],["2021-08-18",8820.8,9013.95,8692.03,8820.8,28200],["2021-08-19",8820.8,9142.72,8756.41,8949.57,14000],["2021-08-20",9013.95,9013.95,8370.1,8370.1,72900],["2021-08-23",8370.1,8563.26,7726.25,8370.1,38100],["2021-08-24",8370.1,8692.03,8370.1,8627.64,52500],["2021-08-25",9013.95,9013.95,8434.49,8692.03,43300],["2021-08-26",8692.03,8820.8,8563.26,8756.41,40000],["2021-08-27",8563.26,8885.18,8434.49,8820.8,87800],["2021-08-30",8949.57,9013.95,8692.03,8949.57,54100],["2021-08-31",9078.34,9786.58,8949.57,9593.42,119800],["2021-09-01",9657.81,9850.96,9335.88,9335.88,61600],["2021-09-06",9335.88,10237.28,9207.11,10172.89,132700],["2021-09-07",9979.73,9979.73,9464.65,9657.81,70900],["2021-09-08",9657.81,9657.81,9078.34,9078.34,75600],["2021-09-09",9078.34,9979.73,9078.34,9529.04,55100],["2021-09-10",9529.04,9593.42,9464.65,9593.42,24100],["2021-09-13",9464.65,9657.81,9142.72,9464.65,33500],["2021-09-14",9271.5,9464.65,9013.95,9464.65,89200],["2021-09-15",9529.04,9529.04,9142.72,9464.65,37400],["2021-09-16",9464.65,9464.65,9207.11,9400.27,56400],["2021-09-17",9400.27,9593.42,9271.5,9464.65,55200],["2021-09-20",9464.65,10366.05,9464.65,10366.05,306100],["2021-09-21",10816.74,10816.74,10044.12,10559.2,123300],["2021-09-22",10687.97,11589.37,10623.59,11396.21,288300],["2021-09-23",11267.44,11331.83,10687.97,10687.97,336700],["2021-09-24",10301.66,11460.6,10301.66,11009.9,275400],["2021-09-27",11331.83,11975.68,10945.51,11074.29,389900],["2021-09-28",10945.51,11911.3,10945.51,11911.3,463600],["2021-09-29",12361.99,12426.38,11911.3,12168.84,347100],["2021-09-30",11911.3,13327.77,11911.3,13327.77,568300],["2021-10-01",13327.77,14100.4,13199.0,13842.86,352100],["2021-10-04",13907.24,13971.63,12490.76,12490.76,560700],["2021-10-05",11267.44,12361.99,11267.44,11589.37,700900],["2021-10-06",11653.75,12748.31,11653.75,12748.31,293800],["2021-10-07",13134.62,13714.09,12619.53,12619.53,319100],["2021-10-08",12683.92,12877.08,12104.45,12297.61,289500],["2021-10-11",12361.99,12619.53,11718.14,12426.38,330700],["2021-10-12",12426.38,12426.38,11911.3,11911.3,283300],["2021-10-13",11911.3,12361.99,11911.3,12233.22,370000],["2021-10-14",12233.22,12490.76,12104.45,12233.22,244900],["2021-10-15",12297.61,12361.99,11846.91,12168.84,261700],["2021-10-18",12168.84,12168.84,11138.67,11267.44,378400],["2021-10-19",11267.44,11460.6,11074.29,11074.29,348700],["2021-10-20",11807.14,12132.86,11807.14,12132.86,339400],["2021-10-21",13272.86,13272.86,12132.86,13272.86,257000],["2021-10-22",13517.14,14250.0,13354.29,13842.86,374700],["2021-10-25",13924.29,14250.0,13517.14,13680.0,300400],["2021-10-26",13680.0,14982.86,13354.29,14982.86,450100],["2021-10-27",15471.43,16448.57,15471.43,16448.57,447400],["2021-10-28",17832.86,18077.14,16448.57,17507.14,425000],["2021-10-29",17588.57,19217.14,17018.57,19217.14,593200],["2021-11-01",19217.14,20601.43,18728.57,19054.29,428264],["2021-11-02",19135.71,20927.14,19054.29,20927.14,441800],["2021-11-03",22637.14,22962.86,18972.86,21171.43,1061100],["2021-11-04",21090.0,22311.43,20357.14,22311.43,397750],["2021-11-05",22800.0,24184.29,22800.0,23532.86,428400],["2021-11-08",23532.86,24428.57,23207.14,23207.14,366600],["2021-11-09",23207.14,23288.57,21578.57,21904.29,405700],["2021-11-10",22067.14,23940.0,22067.14,23614.29,473600],["2021-11-11",23940.0,25975.71,23940.0,25975.71,581600],["2021-11-12",26220.0,27767.14,25242.86,27115.71,355690],["2021-11-15",27115.71,28907.14,25650.0,27278.57,593500],["2021-11-16",27441.43,27441.43,25242.86,25405.71,402600],["2021-11-17",25405.71,25812.86,24265.71,24672.86,332200],["2021-11-18",24672.86,25242.86,22555.71,23370.0,875601],["2021-11-19",23614.29,24021.43,21578.57,21741.43,665400],["2021-11-22",21822.86,21985.71,19624.29,19624.29,482400],["2021-11-23",21497.14,21497.14,17751.43,19950.0,316500],["2021-11-24",18810.0,21415.71,18810.0,20601.43,202200],["2021-11-25",20520.0,21985.71,20520.0,21741.43,137400],["2021-11-26",21660.0,21985.71,20357.14,21252.86,222700],["2021-11-29",19950.0,21741.43,19950.0,21660.0,184600],["2021-11-30",23207.14,23207.14,21171.43,21252.86,101100],["2021-12-01",21171.43,21171.43,19542.86,20764.29,159500],["2021-12-02",20764.29,21171.43,20357.14,21090.0,118700],["2021-12-03",21171.43,21171.43,19950.0,20357.14,115600],["2021-12-06",19624.29,20275.71,18321.43,18321.43,211500],["2021-12-07",18565.71,19298.57,17914.29,19135.71,120000],["2021-12-08",19135.71,19542.86,19054.29,19217.14,99100],["2021-12-09",18402.86,19380.0,18402.86,19217.14,73900],["2021-12-10",19135.71,19135.71,18565.71,18810.0,111200],["2021-12-13",18728.57,19461.43,18728.57,19298.57,123600],["2021-12-14",19950.0,19950.0,18891.43,18972.86,96600],["2021-12-15",18972.86,19542.86,17914.29,18484.29,102900],["2021-12-16",18484.29,18728.57,18077.14,18647.14,251600],["2021-12-17",18647.14,20438.57,18647.14,20438.57,539100],["2021-12-20",21985.71,21985.71,20438.57,21497.14,460700],["2021-12-21",21171.43,21741.43,20927.14,21252.86,216400],["2021-12-22",21415.71,23370.0,21252.86,23370.0,924400],["2021-12-23",23370.0,25242.86,22800.0,24184.29,784900],["2021-12-24",24265.71,24835.71,22392.86,23125.71,275100],["2021-12-27",22392.86,23288.57,20845.71,22230.0,330000],["2021-12-28",22800.0,23288.57,21985.71,22230.0,283700],["2021-12-29",22230.0,22637.14,20845.71,21578.57,324400],["2021-12-30",21578.57,21985.71,20764.29,21171.43,138200],["2021-12-31",21171.43,21171.43,20112.86,20112.86,150900],["2022-01-04",20112.86,21578.57,20112.86,20845.71,160800],["2022-01-05",20845.71,21578.57,20357.14,20438.57,221500],["2022-01-06",21578.57,21578.57,19624.29,19950.0,286100],["2022-01-07",19950.0,21904.29,18728.57,21904.29,1251000],["2022-01-10",22392.86,24021.43,22392.86,23940.0,1137500],["2022-01-11",24428.57,26301.43,23614.29,23940.0,1427300],["2022-01-12",21578.57,24754.29,21578.57,22148.57,987400],["2022-01-13",22800.0,23125.71,19950.0,19950.0,658300],["2022-01-14",19542.86,20764.29,17995.71,19624.29,588500],["2022-01-17",19624.29,21171.43,17670.0,17670.0,537100],["2022-01-18",17181.43,17670.0,15960.0,15960.0,636900],["2022-01-19",15960.0,15960.0,14412.86,14412.86,719000],["2022-01-20",14412.86,15797.14,13354.29,15797.14,367900],["2022-01-21",17344.29,17344.29,15797.14,17344.29,329000],["2022-01-24",17995.71,17995.71,15634.29,15634.29,542800],["2022-01-25",15634.29,17181.43,14412.86,17181.43,348600],["2022-01-26",17995.71,17995.71,16937.14,17181.43,158600],["2022-01-27",17507.14,17914.29,16448.57,16937.14,164500],["2022-01-28",16855.71,16855.71,15797.14,16204.29,194200],["2022-02-07",16774.29,17588.57,16530.0,16530.0,145000],["2022-02-08",16692.86,16692.86,16204.29,16367.14,181600],["2022-02-09",16285.71,17507.14,16204.29,17100.0,260400],["2022-02-10",17425.71,17914.29,17100.0,17262.86,238200],["2022-02-11",17588.57,17670.0,16774.29,16937.14,126098],["2022-02-14",16937.14,16937.14,16285.71,16285.71,254600],["2022-02-15",16285.71,16855.71,15960.0,16448.57,304300],["2022-02-16",16530.0,17914.29,16448.57,17344.29,411200],["2022-02-17",17751.43,18077.14,17100.0,17588.57,299400],["2022-02-18",17588.57,18972.86,17100.0,18891.43,581600],["2022-02-21",18891.43,20764.29,18891.43,20112.86,550550],["2022-02-22",20194.29,20194.29,18402.86,18891.43,592900],["2022-02-23",18891.43,19461.43,18728.57,19135.71,310200],["2022-02-24",19135.71,19461.43,17262.86,18240.0,659300],["2022-02-25",18240.0,18891.43,18158.57,18565.71,316900],["2022-02-28",18647.14,19054.29,17751.43,18565.71,371000],["2022-03-01",18728.57,19950.0,18402.86,19298.57,500000],["2022-03-02",19298.57,20194.29,18728.57,19461.43,527000],["2022-03-03",19542.86,20031.43,19054.29,19950.0,474700],["2022-03-04",19950.0,20764.29,19868.57,20438.57,521700],["2022-03-07",20357.14,20845.71,19950.0,19950.0,488400],["2022-03-08",19950.0,20112.86,19135.71,19135.71,501200],["2022-03-09",19054.29,19461.43,18158.57,18728.57,437300],["2022-03-10",18972.86,19950.0,18972.86,19135.71,171000],["2022-03-11",19217.14,19217.14,18402.86,18402.86,286200],["2022-03-14",18402.86,18810.0,17995.71,18647.14,284400],["2022-03-15",18647.14,19135.71,18565.71,19135.71,273900],["2022-03-16",19298.57,19787.14,19135.71,19380.0,151800],["2022-03-17",19705.71,19787.14,19380.0,19380.0,268100],["2022-03-18",19380.0,19705.71,19298.57,19380.0,242000],["2022-03-21",19461.43,21171.43,19461.43,21171.43,1486800],["2022-03-22",21497.14,21985.71,20520.0,20520.0,447400],["2022-03-23",20520.0,20927.14,20031.43,20357.14,347100],["2022-03-24",20275.71,21008.57,19542.86,20357.14,542600],["2022-03-25",20438.57,21090.0,20357.14,20682.86,449000],["2022-03-28",20682.86,20682.86,19135.71,19787.14,685900],["2022-03-29",19787.14,20194.29,19624.29,19787.14,295200],["2022-03-30",19787.14,20031.43,18321.43,18810.0,542100],["2022-03-31",18647.14,19135.71,18158.57,18321.43,390400],["2022-04-01",18321.43,18891.43,17914.29,18891.43,298100],["2022-04-04",18891.43,19217.14,18647.14,18647.14,260300],["2022-04-05",18565.71,18891.43,18402.86,18647.14,208900],["2022-04-06",18647.14,18891.43,18240.0,18647.14,281700],["2022-04-07",18565.71,18647.14,17588.57,17914.29,257300],["2022-04-08",17914.29,18077.14,17588.57,17588.57,155200],["2022-04-12",17588.57,17914.29,16530.0,16530.0,161600],["2022-04-13",16285.71,16855.71,15471.43,16285.71,272600],["2022-04-14",16692.86,16692.86,15797.14,15797.14,124700],["2022-04-15",16041.43,16041.43,14901.43,15145.71,263300],["2022-04-18",15145.71,15145.71,13680.0,13680.0,461900],["2022-04-19",13680.0,14087.14,12377.14,12377.14,308200],["2022-04-20",12621.43,12621.43,11400.0,11400.0,270300],["2022-04-21",10992.86,10992.86,10260.0,10260.0,425200],["2022-04-22",10178.57,11155.71,9771.43,10992.86,277700],["2022-04-25",11155.71,11562.86,10422.86,10830.0,216600],["2022-04-26",10748.57,11318.57,10178.57,11318.57,166900],["2022-04-27",11400.0,11807.14,11074.29,11725.71,212400],["2022-04-28",12132.86,12132.86,11807.14,11888.57,164400],["2022-04-29",11888.57,12132.86,11644.29,12051.43,196200],["2022-05-04",12051.43,12132.86,11562.86,11888.57,135700],["2022-05-05",12051.43,12132.86,11237.14,11562.86,87900],["2022-05-06",11562.86,11562.86,10830.0,10992.86,118400],["2022-05-09",10911.43,10911.43,9934.29,9934.29,135900],["2022-05-10",9120.0,10097.14,9120.0,9771.43,114400],["2022-05-11",9852.86,10422.86,9364.29,10422.86,172900],["2022-05-12",10667.14,10667.14,9608.57,9771.43,185700],["2022-05-13",9771.43,10097.14,8794.29,9282.86,298600],["2022-05-16",9771.43,9934.29,9282.86,9527.14,116900],["2022-05-17",9934.29,10097.14,9364.29,10097.14,197300],["2022-05-18",9852.86,10585.71,9852.86,10015.71,295500],["2022-05-19",10015.71,10341.43,9608.57,10341.43,216700],["2022-05-20",10341.43,10748.57,10260.0,10585.71,118800],["2022-05-23",10585.71,10830.0,10015.71,10260.0,280800],["2022-05-24",10260.0,10585.71,10015.71,10341.43,141800],["2022-05-25",10178.57,10830.0,10178.57,10748.57,189400],["2022-05-26",10992.86,11318.57,10830.0,11074.29,269200],["2022-05-27",11074.29,11237.14,10830.0,10911.43,177100],["2022-05-30",10830.0,10992.86,10585.71,10830.0,225100],["2022-05-31",10585.71,10911.43,10422.86,10667.14,234700],["2022-06-01",10667.14,10911.43,10585.71,10830.0,319700],["2022-06-02",10830.0,11888.57,10585.71,11888.57,631800],["2022-06-03",11970.0,12132.86,11400.0,11644.29,226900],["2022-06-06",11725.71,12214.29,11155.71,11644.29,299000],["2022-06-07",11318.57,11400.0,10504.29,10748.57,446700],["2022-06-08",11074.29,11318.57,10504.29,11155.71,181300],["2022-06-09",10830.0,11155.71,10748.57,10748.57,182900],["2022-06-10",10667.14,11074.29,10341.43,10341.43,228400],["2022-06-13",10341.43,10341.43,9364.29,9364.29,295000],["2022-06-14",9364.29,9527.14,9201.43,9527.14,117500],["2022-06-15",9608.57,10178.57,8631.43,8957.14,191900],["2022-06-16",8957.14,9201.43,8794.29,9038.57,141400],["2022-06-17",9038.57,9282.86,8142.86,8142.86,273700],["2022-06-20",7654.29,8142.86,7328.57,7328.57,156200],["2022-06-21",7328.57,7328.57,6595.71,6840.0,267500],["2022-06-22",6921.43,7491.43,6677.14,7491.43,251100],["2022-06-23",7654.29,7735.71,7328.57,7735.71,108300],["2022-06-24",7898.57,8305.71,7735.71,7817.14,166400],["2022-06-27",7735.71,8061.43,7572.86,7980.0,65200],["2022-06-28",7898.57,8550.0,7817.14,8387.14,146800],["2022-06-29",8061.43,8468.57,8061.43,8387.14,36300],["2022-06-30",8387.14,8387.14,7572.86,7654.29,173600],["2022-07-01",7735.71,7898.57,7247.14,7817.14,74200],["2022-07-04",8061.43,8224.29,7817.14,7817.14,83500],["2022-07-05",7735.71,7735.71,7328.57,7654.29,97400],["2022-07-06",7410.0,7572.86,7165.71,7410.0,132900],["2022-07-07",7491.43,7491.43,6921.43,7410.0,29300],["2022-07-08",7572.86,7898.57,7491.43,7735.71,100000],["2022-07-11",7898.57,7980.0,7410.0,7410.0,133000],["2022-07-12",7654.29,7817.14,7572.86,7817.14,114100],["2022-07-13",8142.86,8142.86,7898.57,8061.43,195700],["2022-07-14",7898.57,8224.29,7898.57,8142.86,91400],["2022-07-15",8305.71,8550.0,8224.29,8468.57,187300],["2022-07-18",8550.0,9282.86,8468.57,9038.57,481200],["2022-07-19",9120.0,9608.57,8957.14,9038.57,197700],["2022-07-20",9120.0,9608.57,8957.14,9445.71,227100],["2022-07-21",9282.86,9445.71,9038.57,9282.86,273900],["2022-07-22",9364.29,9690.0,8875.71,8875.71,208200],["2022-07-25",8794.29,8957.14,8550.0,8712.86,163600],["2022-07-26",8875.71,9201.43,8387.14,8550.0,187300],["2022-07-27",8468.57,8712.86,8387.14,8550.0,137300],["2022-07-28",8550.0,9038.57,8468.57,8794.29,183000],["2022-07-29",8957.14,8957.14,8631.43,8631.43,95200],["2022-08-01",8631.43,8875.71,8550.0,8794.29,123300],["2022-08-02",8794.29,9282.86,8794.29,9282.86,414000],["2022-08-03",9364.29,9690.0,9282.86,9690.0,380800],["2022-08-04",9771.43,10097.14,9608.57,9771.43,233300],["2022-08-05",9608.57,9771.43,9445.71,9690.0,283500],["2022-08-08",9771.43,10015.71,9608.57,9771.43,129000],["2022-08-09",9934.29,9934.29,9690.0,9771.43,194000],["2022-08-10",10585.71,10585.71,9771.43,9934.29,149800],["2022-08-11",9934.29,10504.29,9445.71,9771.43,401092],["2022-08-12",9771.43,9852.86,9608.57,9771.43,160800],["2022-08-15",9771.43,9852.86,9527.14,9690.0,101100],["2022-08-16",10422.86,10422.86,9608.57,9771.43,193400],["2022-08-17",9771.43,10504.29,9608.57,10097.14,616800],["2022-08-18",10097.14,10260.0,9852.86,9852.86,138200],["2022-08-19",9771.43,10178.57,9608.57,9690.0,292000],["2022-08-22",9771.43,10015.71,9445.71,9608.57,164300],["2022-08-23",9608.57,9771.43,9445.71,9690.0,128000],["2022-08-24",9771.43,10260.0,9771.43,10015.71,342900],["2022-08-25",10097.14,10422.86,10015.71,10015.71,394600],["2022-08-26",10015.71,10260.0,9852.86,9934.29,79000],["2022-08-29",9771.43,9771.43,9120.0,9364.29,322000],["2022-08-30",9364.29,9690.0,9364.29,9364.29,111100],["2022-08-31",9364.29,9690.0,9282.86,9445.71,152800],["2022-09-05",9445.71,9608.57,9364.29,9527.14,126000],["2022-09-06",9690.0,9690.0,9527.14,9608.57,99000],["2022-09-07",9608.57,9608.57,9282.86,9282.86,200700],["2022-09-08",9364.29,9445.71,9038.57,9038.57,103000],["2022-09-09",9201.43,9201.43,8550.0,8957.14,230700],["2022-09-12",9038.57,9201.43,8794.29,8875.71,79200],["2022-09-13",9038.57,9038.57,8794.29,8957.14,40600],["2022-09-14",8550.0,9038.57,8550.0,9038.57,64000],["2022-09-15",9120.0,9120.0,8875.71,9038.57,48100],["2022-09-16",9038.57,9038.57,8712.86,8712.86,53600],["2022-09-19",8550.0,8794.29,8387.14,8387.14,98400],["2022-09-20",8387.14,8631.43,8305.71,8550.0,66200],["2022-09-21",8387.14,8631.43,8387.14,8550.0,29000],["2022-09-22",8550.0,8631.43,8468.57,8550.0,53900],["2022-09-23",8468.57,8712.86,8468.57,8550.0,47900],["2022-09-26",8387.14,8387.14,7735.71,7817.14,145100],["2022-09-27",7817.14,8142.86,7817.14,7817.14,113900],["2022-09-28",7898.57,8305.71,7735.71,7817.14,62700],["2022-09-29",8061.43,8061.43,7735.71,7735.71,61400],["2022-09-30",7735.71,7735.71,7247.14,7735.71,79800],["2022-10-03",7491.43,7572.86,7084.29,7084.29,43000],["2022-10-04",7165.71,7328.57,6840.0,7084.29,145900],["2022-10-05",7410.0,7735.71,7084.29,7491.43,82700],["2022-10-06",7491.43,7572.86,6921.43,7328.57,67300],["2022-10-07",7002.86,7165.71,6595.71,6595.71,97600],["2022-10-10",6107.14,7002.86,6107.14,6840.0,88300],["2022-10-11",6840.0,6840.0,6188.57,6351.43,116300],["2022-10-12",6514.29,6677.14,6432.86,6514.29,30800],["2022-10-13",6432.86,6595.71,5862.86,6432.86,18200],["2022-10-14",6514.29,6758.57,6432.86,6514.29,85500],["2022-10-17",6514.29,6514.29,6270.0,6514.29,14300],["2022-10-18",6514.29,7165.71,6514.29,7084.29,244500],["2022-10-19",7165.71,7491.43,7002.86,7165.71,44500],["2022-10-20",7410.0,7410.0,6921.43,6921.43,42600],["2022-10-21",6921.43,7165.71,6351.43,6677.14,165200],["2022-10-24",6677.14,6677.14,6025.71,6270.0,112200],["2022-10-25",6270.0,6840.0,5700.0,6432.86,119400],["2022-10-26",5862.86,6514.29,5862.86,6351.43,40200],["2022-10-27",6351.43,6677.14,6107.14,6677.14,74600],["2022-10-28",6432.86,6921.43,6351.43,6432.86,65400],["2022-10-31",6432.86,6595.71,6188.57,6432.86,62500],["2022-11-01",6595.71,6595.71,6270.0,6270.0,51200],["2022-11-02",6270.0,6270.0,6025.71,6188.57,51300],["2022-11-03",6351.43,6432.86,6107.14,6107.14,39700],["2022-11-04",6188.57,6188.57,5537.14,5618.57,158400],["2022-11-07",5211.43,5700.0,5130.0,5130.0,130200],["2022-11-08",4967.14,5130.0,4641.43,4641.43,179000],["2022-11-09",4722.86,4967.14,4478.57,4641.43,168900],["2022-11-10",4478.57,4641.43,4234.29,4397.14,97200],["2022-11-11",4397.14,4560.0,3990.0,3990.0,71500],["2022-11-14",4152.86,4234.29,3664.29,3664.29,180100],["2022-11-15",3338.57,3664.29,3338.57,3664.29,180400],["2022-11-16",3664.29,3990.0,3338.57,3990.0,211600],["2022-11-17",4234.29,4315.71,4071.43,4315.71,88300],["2022-11-18",4315.71,4641.43,4071.43,4641.43,87000],["2022-11-21",4967.14,5048.57,4722.86,4967.14,135200],["2022-11-22",4967.14,5374.29,4804.29,5211.43,135600],["2022-11-23",5211.43,5374.29,4804.29,4967.14,42000],["2022-11-24",4722.86,5048.57,4641.43,5048.57,48300],["2022-11-25",5292.86,5292.86,4885.71,5211.43,99900],["2022-11-28",5211.43,5618.57,5211.43,5618.57,89500],["2022-11-29",5618.57,6025.71,5537.14,5862.86,263400],["2022-11-30",5781.43,6432.86,5781.43,6432.86,267300],["2022-12-01",6758.57,6921.43,6432.86,6514.29,181900],["2022-12-02",6351.43,6514.29,6025.71,6514.29,109900],["2022-12-05",6595.71,6677.14,6351.43,6514.29,80200],["2022-12-06",6514.29,6921.43,5862.86,6025.71,190400],["2022-12-07",6107.14,6351.43,5618.57,5944.29,84300],["2022-12-08",5944.29,6107.14,5862.86,5944.29,106500],["2022-12-09",5862.86,6025.71,5700.0,5944.29,63700],["2022-12-12",5944.29,5944.29,5700.0,5862.86,129700],["2022-12-13",5862.86,5862.86,5374.29,5862.86,69500],["2022-12-14",5862.86,6188.57,5862.86,5944.29,169100],["2022-12-15",6025.71,6514.29,6025.71,6514.29,467700],["2022-12-16",6514.29,6921.43,6351.43,6595.71,264300],["2022-12-19",6270.0,6677.14,6025.71,6025.71,192000],["2022-12-20",6107.14,6107.14,5455.71,5618.57,227800],["2022-12-21",5618.57,5862.86,5374.29,5618.57,200700],["2022-12-22",5781.43,5781.43,5455.71,5700.0,70500],["2022-12-23",5700.0,5862.86,5618.57,5781.43,56700],["2022-12-26",5781.43,5781.43,5292.86,5374.29,80100],["2022-12-27",5455.71,5618.57,5374.29,5618.57,32800],["2022-12-28",5700.0,5700.0,5374.29,5455.71,24600],["2022-12-29",5618.57,5618.57,5292.86,5455.71,35700],["2022-12-30",5455.71,5455.71,5292.86,5455.71,6400],["2023-01-03",5537.14,5781.43,5374.29,5781.43,101600],["2023-01-04",5781.43,5862.86,5700.0,5781.43,42200],["2023-01-05",5862.86,6025.71,5537.14,5537.14,46300],["2023-01-06",5618.57,5618.57,5455.71,5455.71,20100],["2023-01-09",5455.71,5700.0,5374.29,5618.57,107500],["2023-01-10",5537.14,5618.57,5455.71,5618.57,31700],["2023-01-11",5537.14,5618.57,5537.14,5618.57,28200],["2023-01-12",5455.71,5537.14,5374.29,5537.14,19800],["2023-01-13",5537.14,5618.57,5374.29,5374.29,34300],["2023-01-16",5455.71,5455.71,5292.86,5292.86,52100],["2023-01-17",5292.86,5537.14,5292.86,5455.71,34300],["2023-01-18",5618.57,5781.43,5374.29,5618.57,78400],["2023-01-19",5618.57,5781.43,5537.14,5700.0,45400],["2023-01-27",5862.86,6025.71,5618.57,5781.43,136000],["2023-01-30",5700.0,6351.43,5700.0,6188.57,428800],["2023-01-31",6270.0,6351.43,5944.29,6270.0,165000],["2023-02-01",6432.86,6514.29,5862.86,6188.57,257800],["2023-02-02",6107.14,6351.43,5944.29,6188.57,146800],["2023-02-03",6270.0,6351.43,6107.14,6270.0,99400],["2023-02-06",6351.43,6432.86,6188.57,6188.57,130000],["2023-02-07",6270.0,6270.0,5944.29,6025.71,73300],["2023-02-08",6025.71,6107.14,5700.0,6025.71,134400],["2023-02-09",6107.14,6432.86,6025.71,6107.14,180300],["2023-02-10",6188.57,6270.0,5862.86,6107.14,78600],["2023-02-13",6351.43,6351.43,5537.14,5700.0,147300],["2023-02-14",5700.0,5862.86,5292.86,5618.57,27700],["2023-02-15",5700.0,5862.86,5537.14,5700.0,130300],["2023-02-16",5700.0,5862.86,5700.0,5862.86,73700],["2023-02-17",5781.43,6025.71,5700.0,6025.71,248200],["2023-02-20",6025.71,6351.43,6025.71,6270.0,267000],["2023-02-21",6351.43,6351.43,6025.71,6107.14,119600],["2023-02-22",5944.29,6025.71,5862.86,5862.86,121000],["2023-02-23",5944.29,6025.71,5618.57,5862.86,99900],["2023-02-24",5944.29,5944.29,5292.86,5700.0,105400],["2023-02-27",5700.0,5862.86,5374.29,5618.57,90200],["2023-02-28",5537.14,5700.0,5455.71,5618.57,34300],["2023-03-01",5537.14,5618.57,5292.86,5618.57,64000],["2023-03-02",5537.14,5618.57,5537.14,5537.14,25200],["2023-03-03",5292.86,5618.57,5292.86,5455.71,69400],["2023-03-06",5537.14,5781.43,5455.71,5618.57,49800],["2023-03-07",5537.14,5618.57,5374.29,5455.71,51400],["2023-03-08",5455.71,5618.57,5455.71,5618.57,68200],["2023-03-09",5700.0,5781.43,5537.14,5618.57,21400],["2023-03-10",5455.71,5618.57,5455.71,5537.14,27000],["2023-03-13",5455.71,5537.14,5455.71,5537.14,100600],["2023-03-14",5455.71,5455.71,5292.86,5455.71,62100],["2023-03-15",5537.14,5618.57,5455.71,5537.14,131300],["2023-03-16",5537.14,5537.14,5374.29,5537.14,39500],["2023-03-17",5537.14,5537.14,5455.71,5537.14,9800],["2023-03-20",5455.71,5618.57,5374.29,5537.14,72500],["2023-03-21",5537.14,5618.57,5455.71,5618.57,93700],["2023-03-22",5700.0,5700.0,5374.29,5618.57,150500],["2023-03-23",5618.57,5700.0,5374.29,5537.14,60600],["2023-03-24",5455.71,5537.14,5374.29,5455.71,49100],["2023-03-27",5455.71,5537.14,5374.29,5537.14,40300],["2023-03-28",5455.71,5618.57,5455.71,5618.57,47500],["2023-03-29",5537.14,5537.14,5455.71,5537.14,80600],["2023-03-30",5455.71,5618.57,5455.71,5455.71,58500],["2023-03-31",5455.71,5537.14,5374.29,5537.14,30000],["2023-04-03",5537.14,5862.86,5374.29,5781.43,234100],["2023-04-04",5781.43,5781.43,5618.57,5700.0,39200],["2023-04-05",5700.0,6107.14,5618.57,6107.14,293000],["2023-04-06",6107.14,6270.0,5944.29,6025.71,274000],["2023-04-07",5862.86,6107.14,5700.0,5781.43,168200],["2023-04-10",5781.43,5944.29,5781.43,5944.29,162400],["2023-04-11",5862.86,6025.71,5781.43,5862.86,66500],["2023-04-12",5944.29,6107.14,5781.43,6025.71,163400],["2023-04-13",6107.14,6107.14,5781.43,5781.43,68900],["2023-04-14",5862.86,5862.86,5618.57,5618.57,106500],["2023-04-17",5700.0,5700.0,5618.57,5700.0,17900],["2023-04-18",5700.0,5781.43,5537.14,5781.43,86500],["2023-04-19",5862.86,6025.71,5618.57,5700.0,80300],["2023-04-20",5700.0,5781.43,5537.14,5781.43,54900],["2023-04-21",5781.43,5944.29,5618.57,5618.57,91100],["2023-04-24",5700.0,5862.86,5618.57,5618.57,76100],["2023-04-25",5618.57,5781.43,5618.57,5618.57,67800],["2023-04-26",5700.0,5700.0,5537.14,5618.57,77400],["2023-04-27",5618.57,5862.86,5537.14,5862.86,161900],["2023-04-28",5862.86,5862.86,5700.0,5700.0,72400],["2023-05-04",5700.0,5781.43,5537.14,5700.0,127000],["2023-05-05",5618.57,5862.86,5618.57,5862.86,108000],["2023-05-08",5862.86,6432.86,5862.86,6432.86,230700],["2023-05-09",7002.86,7002.86,6758.57,7002.86,931600],["2023-05-10",7084.29,7654.29,7084.29,7654.29,556200],["2023-05-11",7654.29,8142.86,7328.57,7654.29,409100],["2023-05-12",7572.86,7735.71,7410.0,7572.86,445100],["2023-05-15",7572.86,7817.14,7165.71,7247.14,517500],["2023-05-16",7328.57,7654.29,7084.29,7654.29,461000],["2023-05-17",8142.86,8387.14,7735.71,7817.14,352800],["2023-05-18",7980.0,8061.43,7491.43,7491.43,509100],["2023-05-19",7491.43,7572.86,7165.71,7491.43,481300],["2023-05-22",7491.43,7980.0,7247.14,7980.0,489400],["2023-05-23",7980.0,8387.14,7980.0,8224.29,328000],["2023-05-24",8550.0,9038.57,8550.0,9038.57,537400],["2023-05-25",9201.43,9934.29,9201.43,9690.0,511300],["2023-05-26",9771.43,9852.86,9282.86,9690.0,372400],["2023-05-29",10015.71,10585.71,9771.43,10585.71,639700],["2023-05-30",10992.86,11644.29,10911.43,11644.29,897800],["2023-05-31",12702.86,12784.29,11400.0,12377.14,1072900],["2023-06-01",12132.86,12621.43,11481.43,12132.86,786600],["2023-06-02",12051.43,12784.29,12051.43,12540.0,555100],["2023-06-05",12784.29,13028.57,12540.0,12865.71,416200],["2023-06-06",12784.29,14087.14,12621.43,14087.14,668600],["2023-06-07",14087.14,15471.43,14087.14,15471.43,353500],["2023-06-08",15878.57,16692.86,14901.43,14901.43,543900],["2023-06-09",13517.14,15878.57,13435.71,15878.57,456300],["2023-06-12",15878.57,17425.71,15878.57,16611.43,820500],["2023-06-13",16611.43,16692.86,15471.43,15715.71,413600],["2023-06-14",15715.71,16041.43,14657.14,14657.14,659400],["2023-06-15",14657.14,15552.86,14494.29,15227.14,383200],["2023-06-16",15471.43,16122.86,14982.86,15471.43,430700],["2023-06-19",15552.86,15552.86,14005.71,14412.86,608800],["2023-06-20",14412.86,15308.57,14412.86,14982.86,366100],["2023-06-21",14982.86,15308.57,14820.0,15064.29,297300],["2023-06-22",15064.29,15308.57,14575.71,14901.43,386600],["2023-06-23",14901.43,14901.43,14412.86,14657.14,298300],["2023-06-26",14494.29,15960.0,14331.43,15145.71,620500],["2023-06-27",15227.14,15227.14,14575.71,14738.57,401100],["2023-06-28",14901.43,15145.71,14412.86,14657.14,489100],["2023-06-29",13842.86,14820.0,13842.86,14331.43,450000],["2023-06-30",14412.86,14901.43,14250.0,14901.43,164100],["2023-07-03",14901.43,14901.43,14575.71,14657.14,127000],["2023-07-04",14820.0,15308.57,14657.14,15064.29,323800],["2023-07-05",15308.57,15308.57,14901.43,15064.29,337400],["2023-07-06",15064.29,15064.29,14820.0,14982.86,241500],["2023-07-07",15064.29,16285.71,14738.57,15878.57,490400],["2023-07-10",15878.57,17425.71,15878.57,17425.71,893100],["2023-07-11",17425.71,19135.71,17425.71,18484.29,501300],["2023-07-12",19380.0,19542.86,17832.86,18077.14,394300],["2023-07-13",18158.57,18321.43,17832.86,18321.43,277200],["2023-07-14",18321.43,18484.29,17507.14,17751.43,290300],["2023-07-17",17751.43,19054.29,17425.71,17751.43,278100],["2023-07-18",17832.86,17914.29,17181.43,17507.14,237700],["2023-07-19",17262.86,17507.14,16692.86,16692.86,603000],["2023-07-20",16692.86,16692.86,15390.0,16122.86,511500],["2023-07-21",16530.0,17344.29,16285.71,17018.57,217400],["2023-07-24",17100.0,17832.86,17018.57,17507.14,552000],["2023-07-25",17588.57,17588.57,16774.29,17262.86,474500],["2023-07-26",17262.86,17262.86,16530.0,16774.29,247800],["2023-07-27",16774.29,17344.29,16774.29,17018.57,395800],["2023-07-28",17100.0,17100.0,16611.43,16692.86,434300],["2023-07-31",16774.29,17100.0,16285.71,16530.0,369500],["2023-08-01",16367.14,16692.86,15878.57,15878.57,358300],["2023-08-02",15878.57,17018.57,15715.71,17018.57,380700],["2023-08-03",17344.29,18647.14,16855.71,18647.14,1337100],["2023-08-04",18647.14,20112.86,18647.14,19787.14,643900],["2023-08-07",20112.86,21171.43,19950.0,21171.43,955000],["2023-08-08",21252.86,22067.14,20601.43,22067.14,688600],["2023-08-09",21985.71,23614.29,21904.29,23207.14,542300],["2023-08-10",23614.29,25487.14,23044.29,25487.14,778700],["2023-08-11",25975.71,28011.43,25487.14,27278.57,889500],["2023-08-14",27115.71,28500.0,24591.43,24591.43,1572200],["2023-08-15",23614.29,25242.86,22800.0,24265.71,1178700],["2023-08-16",24265.71,25080.0,23614.29,23695.71,397200],["2023-08-17",23777.14,24021.43,22474.29,22474.29,681700],["2023-08-18",22392.86,24672.86,21497.14,22392.86,538400],["2023-08-21",22392.86,23125.71,20194.29,21741.43,354600],["2023-08-22",21741.43,21904.29,20275.71,21578.57,304800],["2023-08-23",21741.43,22881.43,21171.43,21578.57,203400],["2023-08-24",21415.71,22311.43,21171.43,22311.43,343700],["2023-08-25",21171.43,22474.29,21171.43,21497.14,264300],["2023-08-28",19380.0,22555.71,19380.0,21985.71,149200],["2023-08-29",21985.71,22800.0,21985.71,21985.71,249000],["2023-08-30",21985.71,22230.0,21741.43,21904.29,201700],["2023-08-31",21171.43,22148.57,21171.43,21334.29,336800],["2023-09-05",21334.29,23207.14,21334.29,23207.14,568400],["2023-09-06",23370.0,25242.86,23370.0,23858.57,576700],["2023-09-07",24102.86,24102.86,22800.0,22800.0,415100],["2023-09-08",22800.0,23044.29,21985.71,22067.14,362300],["2023-09-11",22067.14,22555.71,21171.43,21171.43,403200],["2023-09-12",21171.43,22474.29,21008.57,22474.29,254500],["2023-09-13",22474.29,22555.71,21660.0,21985.71,277000],["2023-09-14",21985.71,21985.71,21171.43,21334.29,229400],["2023-09-15",21334.29,21660.0,21334.29,21497.14,201500],["2023-09-18",21497.14,23044.29,21497.14,22637.14,437400],["2023-09-19",22718.57,22718.57,21497.14,22392.86,174600],["2023-09-20",22392.86,22637.14,21904.29,22067.14,336100],["2023-09-21",22067.14,22067.14,21334.29,21904.29,379200],["2023-09-22",21415.71,21741.43,19787.14,20682.86,387100],["2023-09-25",20682.86,20682.86,18647.14,18647.14,316800],["2023-09-26",17914.29,18321.43,16855.71,16855.71,948900],["2023-09-27",16855.71,18484.29,16530.0,18484.29,271300],["2023-09-28",19054.29,20275.71,18891.43,20275.71,520700],["2023-09-29",20764.29,21334.29,18321.43,18321.43,806500],["2023-10-02",18402.86,19054.29,17181.43,18240.0,436900],["2023-10-03",17262.86,18402.86,16692.86,16937.14,298700],["2023-10-04",16937.14,17100.0,15634.29,16692.86,306700],["2023-10-05",16285.71,17914.29,16285.71,17181.43,606100],["2023-10-06",17018.57,18484.29,16448.57,18402.86,269600],["2023-10-09",18402.86,18972.86,18158.57,18321.43,452400],["2023-10-10",18484.29,18565.71,17588.57,17670.0,970000],["2023-10-11",17670.0,18077.14,17425.71,17507.14,232400],["2023-10-12",17832.86,18321.43,17425.71,17588.57,248900],["2023-10-13",17588.57,18728.57,17344.29,18728.57,369100],["2023-10-16",19135.71,19787.14,18402.86,18402.86,564500],["2023-10-17",18728.57,18810.0,17262.86,17262.86,308000],["2023-10-18",17262.86,17588.57,15552.86,15634.29,524900],["2023-10-19",15715.71,16448.57,14982.86,15960.0,349600],["2023-10-20",16285.71,16937.14,15471.43,16530.0,259400],["2023-10-23",16611.43,16692.86,16041.43,16122.86,192800],["2023-10-24",16204.29,16367.14,15797.14,16367.14,164700],["2023-10-25",16774.29,16774.29,16204.29,16285.71,112700],["2023-10-26",16285.71,16285.71,14657.14,14657.14,399600],["2023-10-27",13191.43,14982.86,13191.43,14250.0,521600],["2023-10-30",14250.0,14250.0,12865.71,12865.71,212500],["2023-10-31",12865.71,13028.57,11644.29,11644.29,1131900],["2023-11-01",11644.29,11644.29,10504.29,10504.29,658400],["2023-11-02",10585.71,11481.43,10585.71,11481.43,594600],["2023-11-03",11807.14,12377.14,11400.0,11400.0,1196100],["2023-11-06",12540.0,12540.0,12540.0,12540.0,40200],["2023-11-07",13775.0,13775.0,13680.0,13775.0,238000],["2023-11-08",15105.0,15105.0,13870.0,15010.0,1482800],["2023-11-09",15200.0,15960.0,14440.0,15295.0,1437300],["2023-11-10",15200.0,15200.0,14630.0,14725.0,855300],["2023-11-13",14725.0,15675.0,14535.0,15390.0,658700],["2023-11-14",15675.0,15865.0,15105.0,15105.0,569000],["2023-11-15",15200.0,15960.0,15010.0,15105.0,669900],["2023-11-16",15105.0,15390.0,14820.0,15295.0,436900],["2023-11-17",15580.0,16815.0,15390.0,15960.0,1642700],["2023-11-20",15390.0,16720.0,15200.0,16340.0,802300],["2023-11-21",17100.0,17100.0,15960.0,16245.0,509100],["2023-11-22",16055.0,16340.0,15865.0,16055.0,527100],["2023-11-23",16245.0,16435.0,15200.0,15200.0,762200],["2023-11-24",15200.0,15485.0,13775.0,15200.0,789600],["2023-11-27",15200.0,15580.0,14630.0,14725.0,287700],["2023-11-28",14630.0,14725.0,13965.0,14630.0,465700],["2023-11-29",14725.0,14915.0,14535.0,14630.0,372700],["2023-11-30",14725.0,14820.0,14060.0,14060.0,594500],["2023-12-01",14440.0,14535.0,13680.0,13965.0,407500],["2023-12-04",13775.0,14630.0,13775.0,14345.0,955500],["2023-12-05",14345.0,14630.0,13870.0,13965.0,853300],["2023-12-06",14155.0,14155.0,13965.0,14060.0,614900],["2023-12-07",14250.0,15390.0,14250.0,15390.0,2059600],["2023-12-08",16150.0,16340.0,15010.0,15580.0,829800],["2023-12-11",15580.0,15580.0,14820.0,14915.0,721000],["2023-12-12",15010.0,15200.0,14820.0,15105.0,485500],["2023-12-13",15295.0,15390.0,14345.0,14345.0,689700],["2023-12-14",14535.0,14630.0,13965.0,13965.0,468700],["2023-12-15",14060.0,14155.0,13680.0,13775.0,514800],["2023-12-18",13775.0,14250.0,13775.0,13965.0,194000],["2023-12-19",14060.0,14060.0,13395.0,13965.0,427100],["2023-12-20",13965.0,14060.0,13775.0,13965.0,214300],["2023-12-21",13775.0,13965.0,13585.0,13870.0,191800],["2023-12-22",13965.0,13965.0,13775.0,13775.0,235600],["2023-12-25",13965.0,14060.0,13680.0,14060.0,281300],["2023-12-26",14155.0,14155.0,13870.0,13965.0,232500],["2023-12-27",13775.0,14060.0,13775.0,13870.0,269800],["2023-12-28",13870.0,13965.0,13775.0,13870.0,249700],["2023-12-29",13965.0,15105.0,13965.0,14250.0,961300],["2024-01-02",14250.0,14915.0,14155.0,14250.0,392100],["2024-01-03",14250.0,14630.0,14155.0,14630.0,481400],["2024-01-04",14725.0,14820.0,14250.0,14345.0,609600],["2024-01-05",14345.0,14440.0,13965.0,14155.0,378200],["2024-01-08",14155.0,14440.0,13965.0,14060.0,605400],["2024-01-09",14345.0,14345.0,13965.0,14060.0,352800],["2024-01-10",14250.0,14250.0,13680.0,13680.0,560300],["2024-01-11",13775.0,13870.0,13490.0,13680.0,439200],["2024-01-12",13680.0,13680.0,12445.0,12635.0,1204200],["2024-01-15",12635.0,13205.0,12635.0,12635.0,305900],["2024-01-16",12635.0,12825.0,12445.0,12825.0,324700],["2024-01-17",13300.0,13300.0,12825.0,12920.0,163300],["2024-01-18",13015.0,13110.0,12825.0,12825.0,179900],["2024-01-19",13015.0,13110.0,12635.0,12635.0,293200],["2024-01-22",12920.0,13015.0,12350.0,12635.0,456300],["2024-01-23",12730.0,12920.0,12635.0,12825.0,253700],["2024-01-24",12825.0,12825.0,12635.0,12730.0,156500],["2024-01-25",12825.0,12920.0,12445.0,12540.0,250700],["2024-01-26",12540.0,12635.0,12350.0,12540.0,268800],["2024-01-29",12540.0,12540.0,12255.0,12255.0,297300],["2024-01-30",12255.0,13395.0,12255.0,13395.0,695800],["2024-01-31",13775.0,13775.0,12730.0,12730.0,389600],["2024-02-01",12730.0,13015.0,12635.0,12730.0,265600],["2024-02-02",12730.0,12920.0,12635.0,12730.0,258600],["2024-02-05",12540.0,12635.0,12065.0,12160.0,1124700],["2024-02-06",12160.0,12350.0,11970.0,12065.0,362100],["2024-02-07",12160.0,12160.0,11590.0,11590.0,606900],["2024-02-15",11685.0,11970.0,11400.0,11590.0,946900],["2024-02-16",11590.0,12065.0,11495.0,11875.0,566200],["2024-02-19",11875.0,12065.0,11685.0,11780.0,456400],["2024-02-20",11875.0,11875.0,11590.0,11685.0,598900],["2024-02-21",11685.0,11875.0,11590.0,11685.0,303800],["2024-02-22",11780.0,12825.0,11685.0,12540.0,1809900],["2024-02-23",12635.0,12635.0,11780.0,11875.0,633000],["2024-02-26",12065.0,12065.0,11400.0,11685.0,579300],["2024-02-27",11780.0,11970.0,11590.0,11970.0,593400],["2024-02-28",11970.0,12160.0,11685.0,11875.0,467400],["2024-02-29",11875.0,11875.0,11590.0,11685.0,422800],["2024-03-01",11780.0,11970.0,11590.0,11780.0,547800],["2024-03-04",11780.0,12255.0,11780.0,12065.0,904000],["2024-03-05",12065.0,12065.0,11780.0,11875.0,378600],["2024-03-06",11875.0,12160.0,11685.0,11685.0,521800],["2024-03-07",11685.0,11875.0,11590.0,11685.0,494900],["2024-03-08",11970.0,11970.0,11400.0,11400.0,528400],["2024-03-11",11400.0,11685.0,11020.0,11115.0,611600],["2024-03-12",11210.0,11305.0,10925.0,10925.0,504200],["2024-03-13",10925.0,11305.0,10830.0,11210.0,660500],["2024-03-14",11305.0,11400.0,11020.0,11210.0,518400],["2024-03-15",11210.0,12160.0,11115.0,11780.0,1195400],["2024-03-18",11780.0,12160.0,11115.0,11495.0,777600],["2024-03-19",11685.0,11780.0,11210.0,11400.0,399600],["2024-03-20",11400.0,11400.0,11210.0,11305.0,398200],["2024-03-21",11305.0,11685.0,11210.0,11685.0,610400],["2024-03-22",11685.0,12825.0,11590.0,12825.0,3818800],["2024-03-25",13110.0,13775.0,12920.0,13300.0,1283600],["2024-03-26",13300.0,13775.0,12920.0,13490.0,1511600],["2024-03-27",13490.0,13965.0,13205.0,13585.0,969000],["2024-03-28",13680.0,13870.0,13110.0,13300.0,708600],["2024-03-29",13490.0,13585.0,12825.0,13110.0,763300],["2024-04-01",13110.0,13490.0,12920.0,13395.0,726700],["2024-04-02",13490.0,13490.0,13015.0,13205.0,584800],["2024-04-03",13300.0,13870.0,13110.0,13110.0,1395100],["2024-04-04",13205.0,14345.0,13015.0,14345.0,3781600],["2024-04-05",14535.0,15390.0,14155.0,14345.0,1985600],["2024-04-08",14345.0,14725.0,12920.0,12920.0,2446500],["2024-04-09",12920.0,13015.0,12350.0,12825.0,1768400],["2024-04-10",12920.0,13395.0,12825.0,12825.0,954400],["2024-04-11",12825.0,13015.0,12445.0,12825.0,631900],["2024-04-12",13015.0,13490.0,12920.0,13205.0,1187600],["2024-04-15",13205.0,13300.0,11970.0,11970.0,1498100],["2024-04-16",11970.0,11970.0,11020.0,11780.0,1591800],["2024-04-17",11780.0,11875.0,11020.0,11020.0,1022400],["2024-04-19",11115.0,11210.0,10545.0,10735.0,939600],["2024-04-22",10925.0,11210.0,10830.0,11115.0,402800],["2024-04-23",11115.0,11305.0,10735.0,10735.0,436900],["2024-04-24",10830.0,11400.0,10830.0,11305.0,474700],["2024-04-25",11210.0,11305.0,10925.0,11210.0,255900],["2024-04-26",11020.0,11210.0,11020.0,11115.0,340100],["2024-05-02",11115.0,11305.0,10925.0,11020.0,290100],["2024-05-03",11115.0,11590.0,11020.0,11305.0,503800],["2024-05-06",11305.0,11780.0,11210.0,11780.0,436100],["2024-05-07",11685.0,11875.0,11495.0,11685.0,386300],["2024-05-08",11590.0,11590.0,11305.0,11495.0,347500],["2024-05-09",11495.0,11685.0,11305.0,11400.0,519700],["2024-05-10",11495.0,11970.0,11210.0,11400.0,363700],["2024-05-13",11400.0,11970.0,11400.0,11780.0,769100],["2024-05-14",11875.0,11970.0,11495.0,11685.0,403600],["2024-05-15",11685.0,12065.0,11590.0,11970.0,671900],["2024-05-16",11970.0,12445.0,11875.0,11970.0,803200],["2024-05-17",11970.0,12160.0,11780.0,11875.0,548100],["2024-05-20",11970.0,13015.0,11685.0,13015.0,1803100],["2024-05-21",13015.0,13015.0,12445.0,12825.0,776000],["2024-05-22",12920.0,13680.0,12540.0,12825.0,1209400],["2024-05-23",12825.0,13205.0,12350.0,12635.0,774300],["2024-05-24",12635.0,13015.0,11970.0,12255.0,1538400],["2024-05-27",12255.0,12445.0,11970.0,12350.0,358600],["2024-05-28",12350.0,12825.0,12350.0,12730.0,405700],["2024-05-29",12635.0,13300.0,12540.0,12635.0,1368400],["2024-05-30",12540.0,12730.0,12350.0,12730.0,770100],["2024-05-31",12730.0,12920.0,12445.0,12445.0,490900],["2024-06-03",12730.0,12825.0,12540.0,12635.0,689100],["2024-06-04",12825.0,12825.0,12540.0,12635.0,403500],["2024-06-05",12635.0,12730.0,12445.0,12445.0,535500],["2024-06-06",12540.0,12540.0,11875.0,12065.0,871700],["2024-06-07",12065.0,12255.0,11875.0,11970.0,508600],["2024-06-10",11970.0,12160.0,11875.0,11970.0,529900],["2024-06-11",11970.0,12065.0,11780.0,11970.0,452700],["2024-06-12",11875.0,12160.0,11780.0,11970.0,328100],["2024-06-13",12065.0,12445.0,11970.0,12160.0,485800],["2024-06-14",12350.0,12350.0,11685.0,11685.0,495800],["2024-06-17",11685.0,11780.0,11305.0,11305.0,618000],["2024-06-18",11400.0,11590.0,11400.0,11400.0,425900],["2024-06-19",11495.0,11495.0,11305.0,11400.0,291000],["2024-06-20",11495.0,11495.0,11210.0,11305.0,290000],["2024-06-21",12255.0,12255.0,11210.0,11210.0,280100],["2024-06-24",11210.0,11305.0,10830.0,10830.0,668000],["2024-06-25",10830.0,11115.0,10830.0,10925.0,163600],["2024-06-26",10925.0,11400.0,10830.0,11400.0,241900],["2024-06-27",11210.0,11400.0,11115.0,11305.0,199400],["2024-06-28",11210.0,11305.0,10925.0,10925.0,186400],["2024-07-01",11210.0,11210.0,10735.0,11020.0,114800],["2024-07-02",11020.0,11210.0,10925.0,11020.0,134400],["2024-07-03",11020.0,11210.0,11020.0,11115.0,107400],["2024-07-04",11115.0,11210.0,11020.0,11020.0,229400],["2024-07-05",11115.0,11115.0,10925.0,11020.0,219500],["2024-07-08",11020.0,11115.0,10830.0,11020.0,222600],["2024-07-09",11020.0,11400.0,11020.0,11115.0,370800],["2024-07-10",11210.0,11305.0,11115.0,11115.0,226700],["2024-07-11",11305.0,11875.0,11210.0,11590.0,651500],["2024-07-12",11590.0,11590.0,11115.0,11115.0,243600],["2024-07-15",11210.0,11210.0,11020.0,11020.0,244700],["2024-07-16",11020.0,11210.0,10925.0,10925.0,295000],["2024-07-17",11115.0,11305.0,10450.0,10545.0,549700],["2024-07-18",10545.0,10830.0,10450.0,10735.0,256300],["2024-07-19",10735.0,10830.0,10355.0,10355.0,319900],["2024-07-22",10355.0,10450.0,9405.0,9595.0,682100],["2024-07-23",9785.0,9785.0,8930.0,8930.0,489800],["2024-07-24",8930.0,9405.0,8550.0,9405.0,400000],["2024-07-25",9405.0,9405.0,9025.0,9215.0,108900],["2024-07-26",9310.0,9310.0,9025.0,9120.0,176000],["2024-07-29",9215.0,9215.0,8930.0,9025.0,303500],["2024-07-30",8930.0,9025.0,8360.0,8455.0,470200],["2024-07-31",8550.0,9120.0,8455.0,8645.0,266100],["2024-08-01",8835.0,8930.0,8265.0,8265.0,362500],["2024-08-02",8550.0,8550.0,8075.0,8455.0,252700],["2024-08-05",8265.0,8360.0,7695.0,7695.0,421100],["2024-08-06",7695.0,7885.0,7505.0,7790.0,291900],["2024-08-07",7790.0,8075.0,7695.0,7980.0,234400],["2024-08-08",8075.0,8075.0,7790.0,7980.0,209600],["2024-08-09",8075.0,8075.0,7790.0,7980.0,195600],["2024-08-12",7980.0,7980.0,7790.0,7885.0,108600],["2024-08-13",7885.0,8265.0,7790.0,8170.0,330000],["2024-08-14",8265.0,8360.0,8075.0,8170.0,100400],["2024-08-15",8170.0,8170.0,7885.0,7885.0,136200],["2024-08-16",7980.0,8645.0,7885.0,8645.0,652700],["2024-08-19",8740.0,8930.0,8550.0,8550.0,231400],["2024-08-20",8550.0,9215.0,8550.0,9025.0,451100],["2024-08-21",9025.0,9120.0,8740.0,9025.0,285900],["2024-08-22",8930.0,9025.0,8740.0,8835.0,193600],["2024-08-23",8930.0,9120.0,8835.0,9025.0,246200],["2024-08-26",9215.0,9215.0,8835.0,9025.0,173300],["2024-08-27",9025.0,9025.0,8740.0,8930.0,294600],["2024-08-28",9025.0,9025.0,8550.0,8835.0,203900],["2024-08-29",8835.0,8835.0,8645.0,8740.0,110000],["2024-08-30",8740.0,8835.0,8550.0,8645.0,85700],["2024-09-04",8550.0,8930.0,8550.0,8645.0,128900],["2024-09-05",8645.0,8835.0,8550.0,8645.0,93200],["2024-09-06",8550.0,8645.0,8455.0,8455.0,154600],["2024-09-09",8455.0,8455.0,8265.0,8265.0,113600],["2024-09-10",8265.0,8360.0,8075.0,8170.0,97500],["2024-09-11",8170.0,8170.0,7980.0,7980.0,118300],["2024-09-12",8075.0,8265.0,8075.0,8075.0,97800],["2024-09-13",8265.0,8265.0,8075.0,8265.0,61000],["2024-09-16",8170.0,8360.0,8075.0,8170.0,81100],["2024-09-17",8075.0,8360.0,8075.0,8265.0,153400],["2024-09-18",8360.0,8930.0,8360.0,8740.0,377500],["2024-09-19",8835.0,8835.0,8645.0,8740.0,114100],["2024-09-20",8930.0,8930.0,8550.0,8550.0,168500],["2024-09-23",8550.0,8645.0,8455.0,8645.0,87200],["2024-09-24",8550.0,8740.0,8455.0,8645.0,387100],["2024-09-25",8740.0,9120.0,8645.0,9120.0,513700],["2024-09-26",9120.0,9215.0,8835.0,8835.0,241200],["2024-09-27",9025.0,9025.0,8550.0,8740.0,244400],["2024-09-30",8740.0,8740.0,8550.0,8645.0,264900],["2024-10-01",8550.0,8930.0,8550.0,8740.0,232100],["2024-10-02",8645.0,8740.0,8550.0,8550.0,91900],["2024-10-03",8645.0,8645.0,8360.0,8455.0,155500],["2024-10-04",8455.0,8455.0,8360.0,8455.0,118100],["2024-10-07",8455.0,8455.0,8265.0,8455.0,106900],["2024-10-08",8550.0,8550.0,8265.0,8360.0,105300],["2024-10-09",8455.0,8550.0,8265.0,8360.0,98400],["2024-10-10",8455.0,8455.0,8265.0,8360.0,68000],["2024-10-11",8360.0,8550.0,8265.0,8550.0,65700],["2024-10-14",8550.0,8645.0,8360.0,8455.0,152800],["2024-10-15",8455.0,8455.0,8170.0,8360.0,119600],["2024-10-16",8265.0,8360.0,8075.0,8170.0,207800],["2024-10-17",8170.0,8455.0,8075.0,8360.0,172500],["2024-10-18",8360.0,8455.0,8170.0,8170.0,63200],["2024-10-21",8170.0,8360.0,8075.0,8075.0,111400],["2024-10-22",8075.0,8455.0,8075.0,8170.0,208900],["2024-10-23",8170.0,8265.0,8075.0,8265.0,92100],["2024-10-24",8170.0,8265.0,8075.0,8170.0,125000],["2024-10-25",8265.0,8265.0,8075.0,8170.0,133000],["2024-10-28",8265.0,8360.0,8170.0,8265.0,102000],["2024-10-29",8360.0,8455.0,8170.0,8265.0,135300],["2024-10-30",8360.0,8360.0,8170.0,8360.0,158500],["2024-10-31",8360.0,8455.0,8170.0,8265.0,98500],["2024-11-01",8265.0,8265.0,8075.0,8170.0,114700],["2024-11-04",8075.0,8170.0,7885.0,8075.0,186400],["2024-11-05",8075.0,8170.0,7980.0,8170.0,73700],["2024-11-06",8075.0,8265.0,8075.0,8265.0,91400],["2024-11-07",8265.0,8455.0,8265.0,8455.0,261700],["2024-11-08",8455.0,8550.0,8360.0,8455.0,320016],["2024-11-11",8550.0,9215.0,8550.0,9215.0,1491400],["2024-11-12",9500.0,9975.0,9310.0,9595.0,591500],["2024-11-13",9500.0,9500.0,8835.0,8930.0,772300],["2024-11-14",9025.0,9690.0,8930.0,9025.0,566300],["2024-11-15",9120.0,9310.0,8645.0,8740.0,642200],["2024-11-18",8740.0,8835.0,8265.0,8550.0,448000],["2024-11-19",8550.0,8645.0,8265.0,8360.0,311000],["2024-11-20",8360.0,8930.0,8265.0,8550.0,548600],["2024-11-21",8455.0,8930.0,8455.0,8930.0,326100],["2024-11-22",8930.0,8930.0,8645.0,8740.0,218700],["2024-11-25",8835.0,9595.0,8835.0,9595.0,1078800],["2024-11-26",10070.0,10070.0,9595.0,9595.0,994600],["2024-11-27",9690.0,9785.0,9120.0,9785.0,863800],["2024-11-28",9785.0,10735.0,9785.0,10735.0,1464800],["2024-11-29",11210.0,11400.0,10545.0,10735.0,1223100],["2024-12-02",10735.0,11780.0,10735.0,11780.0,1279100],["2024-12-03",11970.0,12825.0,11400.0,11590.0,1602100],["2024-12-04",11495.0,12255.0,11400.0,11875.0,1063600],["2024-12-05",11970.0,11970.0,11400.0,11400.0,1343200],["2024-12-06",11400.0,11590.0,10925.0,10925.0,1400700],["2024-12-09",11210.0,11970.0,11020.0,11780.0,997100],["2024-12-10",11780.0,11875.0,11305.0,11400.0,623600],["2024-12-11",11400.0,11875.0,11305.0,11875.0,968500],["2024-12-12",11875.0,12920.0,11685.0,12065.0,1633600],["2024-12-13",12065.0,12065.0,11495.0,11590.0,713300],["2024-12-16",11495.0,11780.0,11210.0,11590.0,376800],["2024-12-17",11590.0,12445.0,11495.0,11780.0,1033600],["2024-12-18",11875.0,11970.0,11590.0,11780.0,657000],["2024-12-19",11685.0,12350.0,11400.0,12065.0,1339800],["2024-12-20",12065.0,13205.0,12065.0,13205.0,3049200],["2024-12-23",13775.0,14440.0,13300.0,14155.0,1878500],["2024-12-24",14250.0,14440.0,12825.0,12825.0,3030100],["2024-12-25",12825.0,13300.0,11970.0,12730.0,2638400],["2024-12-26",12730.0,12920.0,12255.0,12445.0,513900],["2024-12-27",12255.0,12445.0,11400.0,11400.0,1834600],["2024-12-30",11400.0,11970.0,11210.0,11685.0,986200],["2024-12-31",11685.0,11685.0,11495.0,11590.0,430900],["2025-01-02",11685.0,11970.0,11400.0,11590.0,470800],["2025-01-03",11590.0,11590.0,10830.0,11020.0,1191500],["2025-01-06",11115.0,11115.0,10260.0,10450.0,1013300],["2025-01-07",10545.0,10735.0,10260.0,10450.0,638500],["2025-01-08",10260.0,11210.0,10165.0,11210.0,1046800],["2025-01-09",11305.0,11305.0,10925.0,11020.0,533800],["2025-01-10",11020.0,11685.0,11020.0,11020.0,1334000],["2025-01-13",11020.0,11590.0,10925.0,11210.0,559900],["2025-01-14",11210.0,11400.0,10925.0,11020.0,231600],["2025-01-15",11115.0,11305.0,11020.0,11210.0,282800],["2025-01-16",11305.0,11495.0,10925.0,11020.0,487400],["2025-01-17",11020.0,11305.0,10830.0,11115.0,567100],["2025-01-20",11115.0,11210.0,10450.0,10545.0,1351200],["2025-01-21",10545.0,10735.0,9785.0,9785.0,3929000],["2025-01-22",9880.0,9880.0,9215.0,9310.0,2506150],["2025-01-23",9215.0,9690.0,9215.0,9500.0,321000],["2025-01-24",9595.0,9595.0,9310.0,9310.0,443300],["2025-02-03",9310.0,9500.0,9215.0,9405.0,504500],["2025-02-04",9405.0,9975.0,9405.0,9785.0,434900],["2025-02-05",9880.0,10260.0,9690.0,9880.0,609500],["2025-02-06",9975.0,9975.0,9785.0,9785.0,245000],["2025-02-07",9785.0,10070.0,9690.0,9975.0,415700],["2025-02-10",9975.0,9975.0,9500.0,9595.0,547600],["2025-02-11",9690.0,9690.0,9405.0,9595.0,388700],["2025-02-12",9595.0,9690.0,9500.0,9595.0,259000],["2025-02-13",9595.0,10070.0,9405.0,9785.0,619100],["2025-02-14",9880.0,10070.0,9785.0,9880.0,403300],["2025-02-17",9880.0,10070.0,9690.0,9880.0,579000],["2025-02-18",9785.0,10260.0,9785.0,10165.0,569300],["2025-02-19",10165.0,10640.0,10070.0,10450.0,1652450],["2025-02-20",10640.0,10640.0,10165.0,10260.0,548200],["2025-02-21",10260.0,10260.0,9975.0,10070.0,482300],["2025-02-24",10070.0,10165.0,9785.0,10165.0,325300],["2025-02-25",10165.0,10355.0,9880.0,10165.0,417300],["2025-02-26",10070.0,10165.0,9880.0,9975.0,346000],["2025-02-27",9975.0,10545.0,9975.0,10355.0,822000],["2025-02-28",10640.0,11020.0,10165.0,10355.0,362600],["2025-03-03",10355.0,10355.0,9880.0,9975.0,624600],["2025-03-04",9975.0,10070.0,9690.0,9880.0,655400],["2025-03-05",9880.0,10070.0,9785.0,9785.0,330300],["2025-03-06",9975.0,9975.0,9785.0,9975.0,290000],["2025-03-07",10070.0,10355.0,9975.0,10070.0,732600],["2025-03-10",10260.0,10260.0,9880.0,9975.0,601100],["2025-03-11",9880.0,9975.0,9785.0,9975.0,615200],["2025-03-12",9975.0,10070.0,9785.0,9785.0,625800],["2025-03-13",9880.0,10165.0,9785.0,9975.0,734200],["2025-03-14",9975.0,10070.0,9880.0,9975.0,346800],["2025-03-17",9975.0,10640.0,9880.0,10450.0,1001900],["2025-03-18",10450.0,10640.0,10070.0,10165.0,814600],["2025-03-19",10165.0,10260.0,9880.0,10070.0,335200],["2025-03-20",10070.0,10260.0,9880.0,9975.0,600700],["2025-03-21",10165.0,10165.0,9785.0,9880.0,343400],["2025-03-24",9880.0,9975.0,9785.0,9785.0,283200],["2025-03-25",9785.0,9975.0,9785.0,9880.0,241500],["2025-03-26",9880.0,9975.0,9690.0,9880.0,240200],["2025-03-27",9785.0,9975.0,9785.0,9785.0,218100],["2025-03-28",9880.0,9880.0,9595.0,9595.0,306600],["2025-03-31",9595.0,9690.0,9500.0,9595.0,356300],["2025-04-01",9690.0,9785.0,9595.0,9690.0,127900],["2025-04-02",9690.0,9785.0,9500.0,9690.0,189200],["2025-04-03",9500.0,9500.0,8740.0,8740.0,947100],["2025-04-04",7885.0,8075.0,7885.0,7885.0,2058300],["2025-04-08",7885.0,7885.0,7125.0,7125.0,893500],["2025-04-09",6460.0,7125.0,6460.0,6460.0,1524300],["2025-04-10",7030.0,7030.0,7030.0,7030.0,51700],["2025-04-11",7695.0,7695.0,7030.0,7410.0,965500],["2025-04-14",7410.0,7790.0,7220.0,7505.0,488800],["2025-04-15",7505.0,7505.0,7125.0,7220.0,500500],["2025-04-16",7220.0,7505.0,7125.0,7125.0,422000],["2025-04-17",7125.0,7695.0,7125.0,7600.0,459800],["2025-04-18",7600.0,7790.0,7505.0,7600.0,340300],["2025-04-21",7600.0,7600.0,7315.0,7505.0,271800],["2025-04-22",7315.0,7505.0,6840.0,7125.0,686600],["2025-04-23",7410.0,7505.0,7220.0,7410.0,239400],["2025-04-24",7505.0,7505.0,7315.0,7505.0,198200],["2025-04-25",7505.0,7600.0,7315.0,7505.0,295000],["2025-04-28",7505.0,7600.0,7315.0,7315.0,216100],["2025-04-29",7410.0,7505.0,7220.0,7315.0,330700],["2025-05-05",7315.0,7505.0,7315.0,7505.0,108500],["2025-05-06",7505.0,7695.0,7410.0,7505.0,291500],["2025-05-07",7505.0,7695.0,7410.0,7600.0,299100],["2025-05-08",7600.0,8075.0,7600.0,7980.0,705400],["2025-05-09",7980.0,8075.0,7790.0,7980.0,294300],["2025-05-12",7980.0,8170.0,7980.0,8075.0,392900],["2025-05-13",8075.0,8360.0,8075.0,8265.0,423900],["2025-05-14",8265.0,8360.0,7885.0,8075.0,475100],["2025-05-15",8075.0,8170.0,7885.0,8075.0,304000],["2025-05-16",8075.0,8265.0,8075.0,8075.0,454500],["2025-05-19",8075.0,8835.0,7980.0,8550.0,764200],["2025-05-20",8455.0,8645.0,8455.0,8455.0,258400],["2025-05-21",8550.0,8645.0,8170.0,8455.0,371900],["2025-05-22",8455.0,8455.0,8265.0,8455.0,384300],["2025-05-23",8550.0,8740.0,8455.0,8550.0,769250],["2025-05-26",8550.0,8740.0,8265.0,8645.0,447000],["2025-05-27",8740.0,9120.0,8550.0,9025.0,877700],["2025-05-28",9120.0,9120.0,8645.0,8740.0,643400],["2025-05-29",8740.0,8930.0,8645.0,8835.0,462700],["2025-05-30",8835.0,8835.0,8550.0,8645.0,319400],["2025-06-02",8645.0,9120.0,8645.0,8930.0,810900],["2025-06-03",9025.0,9120.0,8835.0,8835.0,356700],["2025-06-04",8930.0,9215.0,8835.0,9025.0,880600],["2025-06-05",9310.0,9785.0,9215.0,9500.0,967900],["2025-06-06",9500.0,9690.0,9120.0,9120.0,658300],["2025-06-09",9120.0,9120.0,8645.0,8645.0,821000],["2025-06-10",8645.0,8930.0,8550.0,8550.0,384600],["2025-06-11",8550.0,8740.0,8265.0,8455.0,579300],["2025-06-12",8550.0,8645.0,8455.0,8550.0,219100],["2025-06-13",8550.0,8550.0,7980.0,8360.0,970800],["2025-06-16",8360.0,8550.0,8265.0,8550.0,149400],["2025-06-17",8550.0,8645.0,8455.0,8455.0,317400],["2025-06-18",8455.0,8550.0,8360.0,8360.0,188300],["2025-06-19",8360.0,8455.0,8265.0,8360.0,182500],["2025-06-20",8455.0,8455.0,8265.0,8265.0,186800],["2025-06-23",8265.0,8265.0,8170.0,8265.0,296700],["2025-06-24",8265.0,8455.0,8265.0,8360.0,235700],["2025-06-25",8360.0,8550.0,8360.0,8455.0,92900],["2025-06-26",8455.0,8455.0,8360.0,8360.0,62200],["2025-06-27",8455.0,8455.0,8360.0,8360.0,137100],["2025-06-30",8360.0,8455.0,8265.0,8265.0,221900],["2025-07-01",8360.0,8550.0,8265.0,8360.0,208300],["2025-07-02",8550.0,8550.0,8360.0,8455.0,110600],["2025-07-03",8360.0,8550.0,8360.0,8360.0,229900],["2025-07-04",8360.0,8645.0,8360.0,8455.0,442800],["2025-07-07",8455.0,8740.0,8455.0,8740.0,430400],["2025-07-08",8740.0,8930.0,8645.0,8835.0,574100],["2025-07-09",8835.0,9025.0,8740.0,8835.0,449000],["2025-07-10",8930.0,8930.0,8740.0,8740.0,376700],["2025-07-11",8740.0,8930.0,8645.0,8645.0,325900],["2025-07-14",8645.0,8835.0,8455.0,8835.0,553700],["2025-07-15",8930.0,9215.0,8930.0,9120.0,907700],["2025-07-16",9025.0,9120.0,8930.0,9025.0,224500],["2025-07-17",9025.0,9880.0,9025.0,9595.0,1681300],["2025-07-18",9975.0,10070.0,9500.0,9595.0,1237600],["2025-07-21",9880.0,9880.0,9215.0,9215.0,812700],["2025-07-22",9215.0,9595.0,9025.0,9500.0,834300],["2025-07-23",9690.0,9785.0,9310.0,9405.0,689200],["2025-07-24",9405.0,9500.0,9215.0,9405.0,650400],["2025-07-25",9405.0,9500.0,9215.0,9405.0,751800],["2025-07-28",9690.0,10260.0,9215.0,10260.0,1897400],["2025-07-29",11210.0,11210.0,9310.0,9310.0,2061900],["2025-07-30",9310.0,9690.0,9215.0,9405.0,768200],["2025-07-31",9595.0,10260.0,9500.0,10165.0,1447900],["2025-08-01",10070.0,10355.0,9785.0,9785.0,892900],["2025-08-04",9785.0,10070.0,9785.0,9975.0,539800],["2025-08-05",10165.0,10640.0,9120.0,9785.0,1915200],["2025-08-06",9880.0,10450.0,9785.0,9975.0,676800],["2025-08-07",10070.0,10260.0,9975.0,10165.0,621700],["2025-08-08",10355.0,10450.0,9975.0,10355.0,1397500],["2025-08-11",10450.0,11305.0,10450.0,11020.0,1876600],["2025-08-12",11020.0,11400.0,10545.0,11400.0,1658300],["2025-08-13",11400.0,12540.0,11400.0,12540.0,2851600],["2025-08-14",12540.0,13015.0,12160.0,12350.0,984500],["2025-08-15",12635.0,12920.0,11590.0,11780.0,1348800],["2025-08-18",12065.0,12920.0,11590.0,12730.0,1762200],["2025-08-19",12825.0,13110.0,12540.0,12730.0,1371100],["2025-08-20",12825.0,12825.0,11495.0,12065.0,2201200],["2025-08-21",12255.0,12350.0,11590.0,11875.0,1040800],["2025-08-22",11875.0,11875.0,10830.0,11210.0,1762500],["2025-08-25",11210.0,11590.0,11020.0,11210.0,759800],["2025-08-26",11115.0,11970.0,11115.0,11970.0,748600],["2025-08-27",12065.0,12255.0,11685.0,11780.0,696100],["2025-08-28",11685.0,11970.0,11495.0,11875.0,477800],["2025-08-29",11970.0,12255.0,11875.0,11875.0,510600],["2025-09-03",11970.0,12255.0,11780.0,12160.0,726300],["2025-09-04",12160.0,12540.0,12065.0,12350.0,794700],["2025-09-05",12350.0,12540.0,11590.0,11590.0,985500],["2025-09-08",11590.0,11780.0,11210.0,11210.0,802000],["2025-09-09",11020.0,11400.0,10640.0,11400.0,424000],["2025-09-10",11590.0,11590.0,11115.0,11400.0,249800],["2025-09-11",11210.0,11495.0,10925.0,11400.0,592000],["2025-09-12",11400.0,11685.0,11305.0,11305.0,255100],["2025-09-15",11305.0,11590.0,11305.0,11590.0,358100],["2025-09-16",11780.0,12160.0,11590.0,11780.0,669000],["2025-09-17",11685.0,11875.0,11590.0,11685.0,373400],["2025-09-18",11875.0,11875.0,11305.0,11400.0,246200],["2025-09-19",11400.0,11780.0,11400.0,11590.0,393200],["2025-09-22",11590.0,11875.0,11400.0,11685.0,510300],["2025-09-23",11685.0,11780.0,11400.0,11495.0,190800],["2025-09-24",11400.0,11780.0,11305.0,11780.0,405100],["2025-09-25",11875.0,12540.0,11780.0,12350.0,1103200],["2025-09-26",12445.0,12540.0,12065.0,12065.0,472500],["2025-09-29",12160.0,12160.0,11685.0,11780.0,440600],["2025-09-30",11780.0,11780.0,11115.0,11210.0,670800],["2025-10-01",11210.0,11495.0,11115.0,11305.0,257500],["2025-10-02",11305.0,11495.0,10735.0,10830.0,557600],["2025-10-03",10830.0,11020.0,10545.0,10830.0,405700],["2025-10-06",10830.0,11305.0,10830.0,11305.0,521800],["2025-10-07",11305.0,11305.0,10925.0,10925.0,275200],["2025-10-08",11115.0,11305.0,10735.0,11020.0,265200],["2025-10-09",11020.0,11115.0,10925.0,11020.0,126300],["2025-10-10",11115.0,11210.0,11020.0,11020.0,280600],["2025-10-13",11020.0,11115.0,10640.0,11115.0,671200],["2025-10-14",11115.0,11115.0,10545.0,10640.0,802200],["2025-10-15",10830.0,10830.0,10165.0,10355.0,696200],["2025-10-16",10165.0,10545.0,9405.0,10545.0,340200],["2025-10-17",10450.0,10640.0,10355.0,10450.0,209700],["2025-10-20",10355.0,10545.0,9405.0,9405.0,688000],["2025-10-21",9405.0,9595.0,9215.0,9595.0,550500],["2025-10-22",9500.0,9785.0,9310.0,9690.0,253500],["2025-10-23",9500.0,9785.0,9500.0,9785.0,285200],["2025-10-24",9595.0,9785.0,9595.0,9785.0,185300],["2025-10-27",9785.0,9880.0,9500.0,9690.0,163000],["2025-10-28",9690.0,9785.0,9405.0,9785.0,256200],["2025-10-29",9880.0,10260.0,9785.0,10165.0,299000],["2025-10-30",10165.0,10545.0,10165.0,10355.0,307600],["2025-10-31",10450.0,10545.0,10165.0,10260.0,158900],["2025-11-03",10260.0,10355.0,9975.0,10070.0,209400],["2025-11-04",9975.0,10260.0,9690.0,10260.0,235500],["2025-11-05",10260.0,10355.0,9880.0,10165.0,78000],["2025-11-06",10070.0,10260.0,9975.0,10165.0,145900],["2025-11-07",10070.0,10165.0,9975.0,9975.0,87000],["2025-11-10",9975.0,9975.0,9690.0,9880.0,116600],["2025-11-11",9880.0,9975.0,9690.0,9880.0,82300],["2025-11-12",9880.0,10450.0,9880.0,10260.0,129400],["2025-11-13",10355.0,10355.0,9975.0,10165.0,111700],["2025-11-14",10165.0,10260.0,10070.0,10165.0,208700],["2025-11-17",10165.0,10355.0,10165.0,10355.0,211600],["2025-11-18",10260.0,10450.0,10165.0,10355.0,205200],["2025-11-19",10355.0,10355.0,10070.0,10165.0,90300],["2025-11-20",10355.0,10355.0,9975.0,10260.0,50900],["2025-11-21",10165.0,10165.0,9975.0,10070.0,75400],["2025-11-24",10165.0,10165.0,9880.0,10070.0,61000],["2025-11-25",10070.0,10165.0,9880.0,9880.0,228600],["2025-11-26",9880.0,10165.0,9880.0,10070.0,60000],["2025-11-27",10070.0,10070.0,9880.0,10070.0,108600],["2025-11-28",9975.0,10070.0,9880.0,9975.0,88000],["2025-12-01",9975.0,10070.0,9690.0,9975.0,184900],["2025-12-02",9975.0,9975.0,9785.0,9975.0,49800],["2025-12-03",9975.0,9975.0,9785.0,9975.0,186700],["2025-12-04",9975.0,10355.0,9880.0,10165.0,364600],["2025-12-05",10355.0,10355.0,10070.0,10165.0,111700],["2025-12-08",10260.0,10260.0,9975.0,10165.0,138600],["2025-12-09",10260.0,10260.0,9785.0,10165.0,201600],["2025-12-10",10165.0,10165.0,9975.0,9975.0,144800],["2025-12-11",9975.0,10070.0,9880.0,10070.0,160300],["2025-12-12",10070.0,10070.0,9690.0,9690.0,179400],["2025-12-15",9690.0,9975.0,9500.0,9785.0,83900],["2025-12-16",9785.0,9975.0,9595.0,9785.0,105800],["2025-12-17",9880.0,9880.0,9690.0,9785.0,82000],["2025-12-18",9785.0,9880.0,9595.0,9785.0,159400],["2025-12-19",9785.0,9880.0,9690.0,9880.0,113900],["2025-12-22",9880.0,9880.0,9595.0,9785.0,345700],["2025-12-23",9690.0,9880.0,9690.0,9785.0,319900],["2025-12-24",9690.0,9785.0,9310.0,9405.0,556400],["2025-12-25",9405.0,9595.0,9215.0,9405.0,319400],["2025-12-26",9405.0,9405.0,8930.0,9310.0,452300],["2025-12-29",9310.0,9310.0,9025.0,9025.0,149600],["2025-12-30",9025.0,9215.0,8835.0,8835.0,231100],["2025-12-31",8835.0,9025.0,8740.0,9025.0,224700],["2026-01-05",9120.0,9690.0,9025.0,9215.0,329300],["2026-01-06",9405.0,9500.0,9310.0,9500.0,326900],["2026-01-07",9500.0,9690.0,9405.0,9690.0,383300],["2026-01-08",9785.0,9785.0,9405.0,9500.0,441500],["2026-01-09",9500.0,9595.0,9215.0,9310.0,316500],["2026-01-12",9310.0,9595.0,9120.0,9405.0,260200],["2026-01-13",9500.0,9500.0,9215.0,9310.0,172800],["2026-01-14",9405.0,9405.0,9120.0,9310.0,335200],["2026-01-15",9215.0,9310.0,8930.0,9120.0,201600],["2026-01-16",9215.0,9310.0,9120.0,9310.0,110900],["2026-01-19",9310.0,9405.0,9215.0,9310.0,142100],["2026-01-20",9310.0,9310.0,9120.0,9215.0,92500],["2026-01-21",9215.0,9310.0,9025.0,9215.0,179600],["2026-01-22",9215.0,9690.0,9120.0,9500.0,332000],["2026-01-23",9500.0,9900.0,9400.0,9400.0,165900],["2026-01-26",9400.0,9400.0,9000.0,9200.0,139600],["2026-01-27",9200.0,9300.0,8800.0,8800.0,213300],["2026-01-28",8800.0,8800.0,8400.0,8400.0,257400],["2026-01-29",8500.0,8500.0,8300.0,8400.0,188200],["2026-01-30",8300.0,8600.0,8300.0,8500.0,268900],["2026-02-02",8500.0,8700.0,8400.0,8600.0,259200],["2026-02-03",8600.0,8800.0,8600.0,8700.0,250300],["2026-02-04",8800.0,8800.0,8400.0,8600.0,145200],["2026-02-05",8600.0,8700.0,8300.0,8600.0,185600],["2026-02-06",8400.0,8500.0,8100.0,8100.0,131400],["2026-02-09",8200.0,8300.0,8100.0,8100.0,66900],["2026-02-10",8100.0,8200.0,8000.0,8200.0,69900],["2026-02-11",8100.0,8500.0,8000.0,8400.0,236900],["2026-02-12",8600.0,8600.0,8200.0,8200.0,59900],["2026-02-13",8200.0,8400.0,8200.0,8400.0,179200],["2026-02-23",8500.0,8600.0,8400.0,8500.0,97300],["2026-02-24",8500.0,8500.0,8300.0,8500.0,117800],["2026-02-25",8500.0,8500.0,8200.0,8400.0,220600],["2026-02-26",8300.0,8400.0,8300.0,8300.0,18400],["2026-02-27",8300.0,9100.0,8200.0,9100.0,708200],["2026-03-02",9000.0,9000.0,8500.0,8800.0,275500],["2026-03-03",8800.0,8800.0,8500.0,8500.0,129000],["2026-03-04",8500.0,8500.0,8200.0,8500.0,1818300],["2026-03-05",8500.0,8600.0,8400.0,8500.0,204100],["2026-03-06",8500.0,8500.0,8200.0,8200.0,150600],["2026-03-09",8100.0,8100.0,7400.0,7400.0,379300],["2026-03-10",7400.0,8000.0,7200.0,7700.0,243500],["2026-03-11",7700.0,7900.0,7500.0,7900.0,85100],["2026-03-12",7800.0,8000.0,7600.0,7800.0,119500],["2026-03-13",7700.0,7800.0,7500.0,7800.0,119400],["2026-03-16",7800.0,7900.0,7700.0,7800.0,119800],["2026-03-17",7800.0,8000.0,7700.0,7700.0,170500],["2026-03-18",7800.0,7800.0,7500.0,7700.0,122800],["2026-03-19",7700.0,8300.0,7600.0,8200.0,292100],["2026-03-20",8400.0,8400.0,7800.0,7800.0,81400],["2026-03-23",7700.0,7900.0,7500.0,7600.0,233100],["2026-03-24",7700.0,8000.0,7700.0,7900.0,93300],["2026-03-25",7900.0,8100.0,7800.0,8000.0,149600],["2026-03-26",8100.0,8300.0,7900.0,7900.0,136900],["2026-03-27",7900.0,8200.0,7900.0,8200.0,84100],["2026-03-30",8000.0,8100.0,7900.0,8100.0,234200],["2026-03-31",8000.0,8300.0,8000.0,8100.0,139700],["2026-04-01",8200.0,8500.0,8200.0,8300.0,145800],["2026-04-02",8300.0,8300.0,8000.0,8200.0,113900],["2026-04-03",8100.0,8100.0,8000.0,8100.0,30700],["2026-04-06",8100.0,8400.0,8100.0,8100.0,121800],["2026-04-07",8100.0,8200.0,8000.0,8000.0,54700],["2026-04-08",8200.0,8400.0,8000.0,8300.0,206300],["2026-04-09",8200.0,8400.0,8200.0,8300.0,120700],["2026-04-10",8300.0,8400.0,8200.0,8200.0,95300],["2026-04-13",8100.0,8300.0,8100.0,8100.0,92600],["2026-04-14",8100.0,8300.0,8100.0,8200.0,74400],["2026-04-15",8200.0,8400.0,8200.0,8300.0,110300],["2026-04-16",8300.0,8300.0,8100.0,8300.0,94700],["2026-04-17",8200.0,8300.0,8100.0,8300.0,79600],["2026-04-20",8200.0,8200.0,8100.0,8200.0,105000],["2026-04-21",8200.0,8200.0,8100.0,8100.0,50900],["2026-04-22",8100.0,8100.0,8000.0,8000.0,35400],["2026-04-23",8000.0,8000.0,7900.0,8000.0,64400],["2026-04-24",8000.0,8000.0,7800.0,7800.0,49600],["2026-04-28",7800.0,8000.0,7800.0,7900.0,31200],["2026-04-29",7900.0,7900.0,7700.0,7800.0,115000],["2026-05-04",7700.0,7900.0,7700.0,7800.0,44500],["2026-05-05",7800.0,7900.0,7700.0,7700.0,77700],["2026-05-06",7700.0,7900.0,7700.0,7900.0,121600],["2026-05-07",7900.0,7900.0,7700.0,7700.0,54200],["2026-05-08",7700.0,7800.0,7700.0,7800.0,112200],["2026-05-11",7800.0,7900.0,7800.0,7900.0,110700],["2026-05-12",7900.0,8000.0,7800.0,8000.0,296300],["2026-05-13",8000.0,8200.0,8000.0,8200.0,152200],["2026-05-14",8100.0,8200.0,8000.0,8000.0,98200],["2026-05-15",8000.0,8500.0,7900.0,8400.0,189900],["2026-05-18",8400.0,9000.0,8400.0,9000.0,523300],["2026-05-19",9100.0,9200.0,8600.0,8800.0,296400],["2026-05-20",8800.0,8900.0,8100.0,8600.0,252800],["2026-05-21",8300.0,8700.0,8300.0,8700.0,50600],["2026-05-22",8700.0,8800.0,8400.0,8500.0,79300],["2026-05-25",8600.0,8700.0,8500.0,8600.0,63400],["2026-05-26",8600.0,8700.0,8300.0,8600.0,195300],["2026-05-27",8500.0,8600.0,8400.0,8600.0,96600],["2026-05-28",8600.0,8600.0,8300.0,8500.0,37600],["2026-05-29",8400.0,8400.0,8300.0,8300.0,54000],["2026-06-01",8200.0,8400.0,8200.0,8400.0,35200],["2026-06-02",8400.0,8500.0,8100.0,8100.0,167700],["2026-06-03",8300.0,8400.0,8200.0,8400.0,62500],["2026-06-04",8300.0,8400.0,8200.0,8400.0,67500],["2026-06-05",8300.0,8400.0,8200.0,8400.0,1621800],["2026-06-08",8300.0,8400.0,8200.0,8400.0,109300],["2026-06-09",8400.0,8500.0,8300.0,8500.0,164700],["2026-06-10",8400.0,9000.0,8400.0,8800.0,490400],["2026-06-11",8700.0,8800.0,8600.0,8600.0,48000],["2026-06-12",8700.0,8700.0,8300.0,8500.0,271500],["2026-06-15",8500.0,8600.0,8300.0,8600.0,98700],["2026-06-16",8600.0,8700.0,8400.0,8600.0,151300],["2026-06-17",8500.0,8600.0,8400.0,8500.0,152000],["2026-06-18",8500.0,8500.0,8200.0,8200.0,192000],["2026-06-19",8400.0,8800.0,8300.0,8300.0,153200],["2026-06-22",8500.0,8500.0,8200.0,8400.0,82200],["2026-06-23",8300.0,8400.0,8100.0,8100.0,74800],["2026-06-24",8200.0,8300.0,8000.0,8200.0,77300],["2026-06-25",8100.0,8400.0,8000.0,8400.0,133100],["2026-06-26",8000.0,8400.0,8000.0,8300.0,87400],["2026-06-29",8300.0,8300.0,8000.0,8300.0,95700],["2026-06-30",8200.0,8300.0,8100.0,8300.0,81000],["2026-07-01",8200.0,8300.0,8100.0,8200.0,64700],["2026-07-02",8100.0,8200.0,8100.0,8200.0,15200],["2026-07-03",8100.0,8200.0,8000.0,8200.0,95300],["2026-07-06",8100.0,8200.0,8000.0,8200.0,64900],["2026-07-07",8100.0,8200.0,8100.0,8200.0,54600],["2026-07-08",8100.0,8200.0,8000.0,8200.0,69200],["2026-07-09",8100.0,8100.0,7900.0,8100.0,60200],["2026-07-10",8100.0,8100.0,8000.0,8100.0,55700],["2026-07-13",8000.0,8000.0,7800.0,8000.0,91200],["2026-07-14",7900.0,8000.0,7800.0,7900.0,57600],["2026-07-15",8000.0,8000.0,7800.0,7900.0,66900],["2026-07-16",7700.0,7900.0,7600.0,7700.0,62700],["2026-07-17",7700.0,8000.0,7600.0,8000.0,72700],["2026-07-20",8000.0,8000.0,7300.0,7600.0,91000],["2026-07-21",7600.0,7800.0,7600.0,7800.0,44500],["2026-07-22",7700.0,7700.0,7400.0,7700.0,81000],["2026-07-23",7600.0,7700.0,7200.0,7600.0,57300],["2026-07-24",7800.0,7800.0,7400.0,7500.0,105300],["2026-07-27",7500.0,7500.0,7200.0,7200.0,131700],["2026-07-28",7200.0,7300.0,6800.0,7200.0,150300],["2026-07-29",7300.0,7300.0,6900.0,7300.0,91400],["2026-07-30",7200.0,7400.0,7100.0,7300.0,115300],["2026-07-31",7300.0,7400.0,7100.0,7100.0,53500],["2026-08-03",7100.0,7500.0,7100.0,7300.0,125500],["2026-08-04",7500.0,7500.0,7300.0,7400.0,30900],["2026-08-05",7500.0,7500.0,7300.0,7400.0,79800],["2026-08-06",7300.0,7300.0,7200.0,7300.0,260600],["2026-08-07",7100.0,7400.0,7000.0,7300.0,163000],["2026-08-10",7300.0,7400.0,7200.0,7300.0,77700],["2026-08-11",7300.0,7400.0,7200.0,7200.0,55900],["2026-08-12",7200.0,7300.0,7200.0,7200.0,168500],["2026-08-13",7200.0,7300.0,7100.0,7300.0,122300],["2026-08-14",7300.0,7400.0,7100.0,7300.0,179200],["2026-08-17",7200.0,7400.0,7200.0,7400.0,44700],["2026-08-18",7400.0,7400.0,7300.0,7400.0,44500],["2026-08-19",7400.0,7400.0,7100.0,7300.0,76600],["2026-08-20",7300.0,7400.0,7200.0,7300.0,51000],["2026-08-21",7200.0,7400.0,7200.0,7400.0,62900],["2026-08-24",7400.0,7500.0,7300.0,7500.0,95700],["2026-08-25",7400.0,7500.0,7300.0,7300.0,124300],["2026-08-26",7300.0,7300.0,7100.0,7100.0,79900],["2026-08-27",7200.0,7300.0,7200.0,7300.0,39600],["2026-08-28",7300.0,7300.0,7100.0,7100.0,80800],["2026-09-03",7200.0,7200.0,7000.0,7200.0,60000],["2026-09-04",7200.0,7200.0,7100.0,7200.0,12800],["2026-09-07",7000.0,7200.0,7000.0,7200.0,26100],["2026-09-08",7200.0,7200.0,7000.0,7200.0,1586600],["2026-09-09",7100.0,7300.0,7000.0,7200.0,41700],["2026-09-10",7200.0,7200.0,6900.0,7100.0,43800],["2026-09-11",7000.0,7100.0,6900.0,7100.0,74300],["2026-09-14",7000.0,7100.0,6800.0,6800.0,41000],["2026-09-15",6900.0,7000.0,6800.0,6900.0,54300],["2026-09-16",7000.0,7000.0,6800.0,6900.0,55100],["2026-09-17",6800.0,7000.0,6800.0,7000.0,26000],["2026-09-18",7000.0,7000.0,6800.0,7000.0,54700],["2026-09-21",6900.0,6900.0,6700.0,6900.0,32800],["2026-09-22",6800.0,6900.0,6800.0,6900.0,23700],["2026-09-23",6800.0,6900.0,6700.0,6900.0,54700],["2026-09-24",6800.0,6900.0,6700.0,6800.0,129000],["2026-09-25",6900.0,6900.0,6500.0,6700.0,77500],["2026-09-28",6600.0,6700.0,6400.0,6500.0,101200],["2026-09-29",6600.0,6600.0,6400.0,6500.0,46000],["2026-09-30",6500.0,6500.0,6200.0,6500.0,44400],["2026-10-01",6200.0,6500.0,6200.0,6300.0,222300],["2026-10-02",6500.0,6500.0,6000.0,6100.0,201400],["2026-10-05",6300.0,6300.0,6100.0,6300.0,27900],["2026-10-06",6000.0,6200.0,6000.0,6200.0,73300],["2026-10-07",6100.0,6400.0,6000.0,6400.0,115100],["2026-10-08",6300.0,6600.0,6300.0,6600.0,136700],["2026-10-09",6500.0,6700.0,6300.0,6700.0,92600],["2026-10-12",6700.0,6700.0,6600.0,6600.0,15100]]}