{"sym":"XMC","index":false,"bars":[["2007-12-20",54835.01,54835.01,38823.19,40212.34,20700],["2007-12-21",42405.74,42405.74,38823.19,38823.19,24600],["2007-12-24",42405.74,42405.74,39115.64,39481.21,5800],["2007-12-25",38750.08,38750.08,37287.81,37287.81,7000],["2007-12-26",38750.08,39481.21,38750.08,39115.64,19800],["2007-12-27",40504.8,40504.8,39042.53,39042.53,3000],["2007-12-28",38018.94,38018.94,35825.54,36556.67,3200],["2008-01-02",39846.78,40139.23,35094.41,35094.41,23000],["2008-01-03",35094.41,36776.01,34363.27,35021.29,13400],["2008-01-04",37214.69,38018.94,34363.27,34363.27,9600],["2008-01-07",38018.94,38018.94,32462.33,32462.33,9900],["2008-01-08",35094.41,37287.81,32169.87,32389.21,23000],["2008-01-09",31438.74,32901.01,30707.61,30707.61,20800],["2008-01-10",32169.87,32535.44,28733.55,29976.47,10200],["2008-01-11",29976.47,29976.47,28367.98,28806.66,6200],["2008-01-14",29245.34,29610.91,26101.47,26101.47,6400],["2008-01-15",24712.31,25589.67,24712.31,24785.43,15800],["2008-01-16",24858.54,27344.39,24858.54,27344.39,20200],["2008-01-17",28514.21,29245.34,24858.54,27417.51,34500],["2008-01-18",28367.98,28879.77,26320.81,27198.17,13200],["2008-01-21",26320.81,27783.07,26174.58,26174.58,3500],["2008-01-22",26320.81,26978.83,26320.81,26978.83,16300],["2008-01-23",26320.81,26467.03,26101.47,26320.81,29400],["2008-01-24",24858.54,27709.96,24858.54,26978.83,18900],["2008-01-25",26467.03,26686.37,26320.81,26467.03,14600],["2008-01-28",25589.67,26320.81,25589.67,26320.81,10300],["2008-01-29",27051.94,27783.07,26686.37,27783.07,10200],["2008-01-30",29245.34,29830.25,29245.34,29830.25,22400],["2008-01-31",29976.47,29976.47,27417.51,28148.64,17100],["2008-02-01",27783.07,29245.34,27709.96,28879.77,9900],["2008-02-12",30707.61,31000.06,28148.64,30342.04,20100],["2008-02-13",31000.06,31438.74,28441.09,29099.11,15200],["2008-02-14",29245.34,30634.49,28514.21,29610.91,17000],["2008-02-15",29976.47,29976.47,28148.64,28148.64,3800],["2008-02-18",27783.07,28879.77,26320.81,28879.77,13100],["2008-02-19",27783.07,27783.07,27417.51,27709.96,15400],["2008-02-20",27783.07,27783.07,25589.67,26320.81,20800],["2008-02-21",27783.07,29099.11,23834.95,24127.41,29100],["2008-02-22",23030.71,26905.71,23030.71,24858.54,18300],["2008-02-25",25662.79,26320.81,25662.79,26320.81,16200],["2008-02-26",28733.55,28733.55,25589.67,26320.81,16000],["2008-02-27",27198.17,27198.17,25955.24,26028.35,16900],["2008-02-28",26101.47,26905.71,25955.24,26467.03,13700],["2008-02-29",25589.67,26320.81,25589.67,25589.67,8600],["2008-03-03",25589.67,25589.67,23176.93,23176.93,21700],["2008-03-04",22592.03,22592.03,21495.32,21495.32,26400],["2008-03-05",22665.14,22665.14,19448.15,20106.17,27800],["2008-03-06",21202.87,22007.12,21129.76,22007.12,9100],["2008-03-07",23908.07,23908.07,23908.07,23908.07,16900],["2008-03-10",26247.69,26247.69,21934.0,24127.41,32500],["2008-03-11",24127.41,25004.77,22226.46,22372.68,5700],["2008-03-12",23396.27,23981.18,21934.0,22592.03,8400],["2008-03-13",23396.27,23396.27,21934.0,21934.0,18700],["2008-03-14",23396.27,23396.27,21202.87,22518.91,9900],["2008-03-17",23030.71,23030.71,19959.94,20106.17,29500],["2008-03-18",18863.24,21202.87,18863.24,18863.24,41700],["2008-03-19",19521.26,20106.17,17474.09,19009.47,15000],["2008-03-20",19375.04,19375.04,18863.24,19009.47,2300],["2008-03-21",18278.34,18643.9,17400.98,17474.09,9000],["2008-03-24",17181.64,17181.64,16011.82,16816.07,8500],["2008-03-25",14695.78,17035.41,14622.67,14622.67,23700],["2008-03-26",14622.67,16231.16,14622.67,16011.82,23900],["2008-03-27",16011.82,16084.94,16011.82,16084.94,4300],["2008-03-28",16377.39,16377.39,16377.39,16377.39,18900],["2008-03-31",16669.84,16669.84,16669.84,16669.84,2100],["2008-04-01",16962.3,16962.3,16962.3,16962.3,12600],["2008-04-02",17254.75,17254.75,17254.75,17254.75,12900],["2008-04-03",17547.2,17547.2,17547.2,17547.2,6800],["2008-04-04",17839.66,17839.66,17839.66,17839.66,14400],["2008-04-07",18351.45,18351.45,18351.45,18351.45,26800],["2008-04-08",18863.24,18863.24,17985.88,18570.79,45800],["2008-04-09",18570.79,18570.79,18059.0,18059.0,32600],["2008-04-10",17547.2,17547.2,17547.2,17547.2,6800],["2008-04-11",17035.41,17035.41,17035.41,17035.41,32100],["2008-04-16",16596.73,16596.73,16596.73,16596.73,1600],["2008-04-17",16158.05,16962.3,16158.05,16962.3,48800],["2008-04-18",16889.18,16889.18,16084.94,16084.94,22800],["2008-04-21",16231.16,16231.16,16158.05,16158.05,2500],["2008-04-22",15719.37,15719.37,15719.37,15719.37,6500],["2008-04-23",15280.69,15280.69,15280.69,15280.69,2600],["2008-04-24",14842.01,14842.01,14842.01,14842.01,12900],["2008-04-25",14842.01,14842.01,14403.33,14403.33,7000],["2008-04-28",14622.67,14768.9,14476.44,14768.9,11000],["2008-04-29",15061.35,15061.35,14257.1,14549.56,3400],["2008-05-05",15061.35,15061.35,14183.99,14183.99,3100],["2008-05-06",14183.99,14183.99,13891.54,13891.54,1200],["2008-05-07",13525.97,13525.97,13525.97,13525.97,3600],["2008-05-08",13160.4,13160.4,13160.4,13160.4,100],["2008-05-09",12794.84,13525.97,12794.84,12794.84,11200],["2008-05-12",13525.97,13525.97,12794.84,12794.84,14700],["2008-05-13",12941.06,12941.06,12941.06,12941.06,6700],["2008-05-14",12575.5,12575.5,12575.5,12575.5,200],["2008-05-15",12209.93,12209.93,12209.93,12209.93,12300],["2008-05-16",12575.5,12575.5,11844.36,11844.36,37300],["2008-05-19",11844.36,12575.5,11844.36,11844.36,11800],["2008-05-20",12794.84,12794.84,12063.7,12063.7,6800],["2008-05-21",12721.72,12721.72,11990.59,11990.59,21600],["2008-05-22",11990.59,12721.72,11990.59,11990.59,21800],["2008-05-23",12575.5,12648.61,11917.48,11917.48,28400],["2008-05-26",11844.36,11844.36,11844.36,11844.36,1800],["2008-05-27",12136.82,12136.82,11551.91,11551.91,16900],["2008-05-28",11990.59,11990.59,11405.68,11405.68,18000],["2008-05-29",11917.48,11917.48,11625.02,11698.14,39300],["2008-05-30",12136.82,12136.82,11551.91,11551.91,21000],["2008-06-02",11478.8,11478.8,11478.8,11478.8,200],["2008-06-03",11771.25,11771.25,11186.34,11186.34,3500],["2008-06-04",11259.46,11551.91,10967.0,10967.0,27700],["2008-06-05",11625.02,11625.02,11040.12,11040.12,20700],["2008-06-06",11625.02,11625.02,11040.12,11040.12,20100],["2008-06-09",11625.02,11625.02,11040.12,11040.12,26500],["2008-06-10",11771.25,11771.25,11186.34,11405.68,27500],["2008-06-11",11698.14,11698.14,11113.23,11113.23,87600],["2008-06-12",11551.91,11551.91,10967.0,10967.0,45600],["2008-06-13",11405.68,11405.68,10820.78,11113.23,46000],["2008-06-16",10820.78,11405.68,10820.78,11405.68,83600],["2008-06-17",11551.91,11551.91,11551.91,11551.91,87700],["2008-06-18",11844.36,11844.36,11259.46,11259.46,35000],["2008-06-19",11259.46,11259.46,11259.46,11259.46,1300],["2008-06-20",10820.78,10820.78,10820.78,10820.78,12600],["2008-06-23",10455.21,11186.34,10455.21,10455.21,43600],["2008-06-24",10308.98,10308.98,10308.98,10308.98,4800],["2008-06-25",9943.42,10308.98,9943.42,9943.42,55200],["2008-06-26",10016.53,10382.1,9650.96,9797.19,48200],["2008-06-27",10162.76,10162.76,9650.96,9797.19,35300],["2008-06-30",10089.64,10235.87,10016.53,10235.87,24000],["2008-07-01",10382.1,10528.32,10382.1,10528.32,54800],["2008-07-02",10893.89,10893.89,10674.55,10893.89,45000],["2008-07-03",11186.34,11186.34,11113.23,11186.34,23500],["2008-07-04",11551.91,11625.02,11551.91,11625.02,43300],["2008-07-07",11990.59,12063.7,11186.34,11186.34,94600],["2008-07-08",11405.68,11698.14,11405.68,11625.02,28100],["2008-07-09",11844.36,11844.36,11332.57,11405.68,33600],["2008-07-10",11698.14,11698.14,11040.12,11040.12,37200],["2008-07-11",11259.46,11551.91,11040.12,11259.46,64100],["2008-07-14",11551.91,11698.14,11332.57,11698.14,53100],["2008-07-15",12063.7,12063.7,12063.7,12063.7,25100],["2008-07-16",12502.38,12502.38,11625.02,12429.27,83000],["2008-07-17",12063.7,12502.38,11771.25,11990.59,60800],["2008-07-18",11698.14,11698.14,11698.14,11698.14,9600],["2008-07-21",11259.46,11259.46,11259.46,11259.46,1300],["2008-07-22",10820.78,10820.78,10820.78,10820.78,600],["2008-07-23",10455.21,10455.21,10455.21,10455.21,200],["2008-07-24",10089.64,10820.78,10089.64,10089.64,77100],["2008-07-25",9797.19,9797.19,9797.19,9797.19,5100],["2008-07-28",9431.62,10162.76,9431.62,9650.96,63600],["2008-07-29",10162.76,10162.76,9504.74,9870.3,59800],["2008-07-30",10235.87,10308.98,9650.96,9797.19,29700],["2008-07-31",10235.87,10235.87,9650.96,10162.76,38400],["2008-08-01",10162.76,10235.87,9870.3,9870.3,34500],["2008-08-04",10016.53,10162.76,9650.96,9724.08,22000],["2008-08-05",10089.64,10089.64,9504.74,9504.74,27900],["2008-08-06",9797.19,9943.42,9212.28,9943.42,42100],["2008-08-07",10016.53,10089.64,9650.96,9870.3,31300],["2008-08-08",10016.53,10235.87,9650.96,10162.76,15500],["2008-08-11",10455.21,10455.21,10162.76,10455.21,43100],["2008-08-12",10747.66,10747.66,10016.53,10747.66,89500],["2008-08-13",10382.1,10893.89,10308.98,10455.21,28800],["2008-08-14",10382.1,10820.78,10382.1,10820.78,44100],["2008-08-15",11113.23,11113.23,11113.23,11113.23,43700],["2008-08-18",11405.68,11625.02,11332.57,11478.8,51800],["2008-08-19",11625.02,11625.02,10747.66,10747.66,29700],["2008-08-20",10601.44,10601.44,10235.87,10235.87,43100],["2008-08-21",10235.87,10967.0,9797.19,10893.89,40800],["2008-08-22",10528.32,11259.46,10235.87,10455.21,30900],["2008-08-25",10893.89,11478.8,10893.89,11478.8,94100],["2008-08-26",12209.93,12209.93,12209.93,12209.93,27100],["2008-08-27",13014.18,13014.18,13014.18,13014.18,46600],["2008-08-28",13891.54,13891.54,13525.97,13891.54,349000],["2008-08-29",14768.9,14768.9,14622.67,14768.9,75500],["2008-09-03",15792.48,15792.48,15792.48,15792.48,1400],["2008-09-04",16889.18,16889.18,16889.18,16889.18,3300],["2008-09-05",18059.0,18059.0,18059.0,18059.0,1700],["2008-09-08",19301.92,19301.92,16816.07,19301.92,397500],["2008-09-09",19740.6,19740.6,18643.9,19740.6,209600],["2008-09-10",20837.3,20983.53,18351.45,18351.45,33800],["2008-09-11",18132.11,18132.11,18132.11,18132.11,12000],["2008-09-12",16889.18,16889.18,16889.18,16889.18,100],["2008-09-15",15719.37,17547.2,15719.37,15719.37,158300],["2008-09-16",14695.78,14768.9,14695.78,14695.78,34800],["2008-09-17",13672.2,13672.2,13672.2,13672.2,4500],["2008-09-18",12721.72,12721.72,12721.72,12721.72,500],["2008-09-19",11844.36,13599.08,11844.36,13599.08,155300],["2008-09-22",13891.54,13891.54,13891.54,13891.54,30100],["2008-09-23",12941.06,14110.88,12941.06,12941.06,103200],["2008-09-24",12648.61,13379.74,12429.27,12429.27,57300],["2008-09-25",12429.27,13672.2,12283.04,13672.2,51900],["2008-09-26",14183.99,14183.99,13306.63,13379.74,40100],["2008-09-29",13525.97,13599.08,12867.95,12941.06,62300],["2008-09-30",12136.82,12136.82,12136.82,12136.82,3200],["2008-10-01",12429.27,12575.5,12136.82,12502.38,45300],["2008-10-02",12429.27,13160.4,12429.27,13160.4,54700],["2008-10-03",13379.74,13379.74,12429.27,13087.29,22400],["2008-10-06",12429.27,12429.27,11844.36,12283.04,26800],["2008-10-07",11698.14,11698.14,11332.57,11332.57,17700],["2008-10-08",11332.57,11332.57,10601.44,10747.66,48400],["2008-10-09",10089.64,11405.68,10089.64,11259.46,47900],["2008-10-10",10235.87,10674.55,10162.76,10601.44,51700],["2008-10-13",9797.19,10893.89,9797.19,10162.76,88500],["2008-10-14",10674.55,10674.55,10674.55,10674.55,1100],["2008-10-15",11405.68,11405.68,10820.78,11405.68,59300],["2008-10-16",10528.32,11332.57,10528.32,10967.0,30400],["2008-10-17",11405.68,11405.68,10893.89,11186.34,33300],["2008-10-20",11551.91,11551.91,10601.44,10967.0,8600],["2008-10-21",11625.02,11698.14,11040.12,11478.8,32000],["2008-10-22",10967.0,11405.68,10967.0,11405.68,11400],["2008-10-23",10893.89,11113.23,10308.98,10455.21,56400],["2008-10-24",10601.44,10747.66,10235.87,10235.87,23800],["2008-10-27",9870.3,9870.3,9650.96,9650.96,40500],["2008-10-28",9066.06,10382.1,9066.06,10308.98,19800],["2008-10-29",10747.66,10747.66,10235.87,10747.66,74600],["2008-10-30",10967.0,10967.0,10235.87,10820.78,17800],["2008-10-31",10967.0,10967.0,9943.42,9943.42,95300],["2008-11-03",9797.19,10308.98,9797.19,10016.53,40100],["2008-11-04",10089.64,10674.55,9870.3,10674.55,77100],["2008-11-05",11040.12,11040.12,11040.12,11040.12,48100],["2008-11-06",10893.89,11040.12,10382.1,10674.55,43700],["2008-11-07",10235.87,10382.1,10089.64,10162.76,36500],["2008-11-10",10382.1,10601.44,10235.87,10235.87,61800],["2008-11-11",9943.42,10235.87,9797.19,9943.42,45200],["2008-11-12",9504.74,10089.64,9504.74,10089.64,7600],["2008-11-13",9650.96,10235.87,9650.96,9943.42,16600],["2008-11-14",10455.21,10528.32,10162.76,10235.87,22200],["2008-11-17",9943.42,10089.64,9943.42,10016.53,11600],["2008-11-18",10016.53,10016.53,9724.08,9870.3,49500],["2008-11-19",10162.76,10162.76,9797.19,9870.3,16500],["2008-11-20",9650.96,9724.08,9504.74,9650.96,29800],["2008-11-21",9650.96,9650.96,9212.28,9358.51,13200],["2008-11-24",9504.74,9577.85,9358.51,9358.51,30200],["2008-11-25",9870.3,10016.53,9358.51,9431.62,27200],["2008-11-26",9504.74,9504.74,9139.17,9212.28,18800],["2008-11-27",9212.28,9285.4,9066.06,9139.17,18200],["2008-11-28",9504.74,9724.08,9504.74,9724.08,21100],["2008-12-01",9724.08,9797.19,9504.74,9504.74,16700],["2008-12-02",9504.74,9504.74,9212.28,9212.28,7700],["2008-12-03",9285.4,9358.51,9212.28,9285.4,12900],["2008-12-04",9358.51,9431.62,9358.51,9431.62,2000],["2008-12-05",9066.06,9139.17,8919.83,8992.94,8900],["2008-12-08",8992.94,8992.94,8408.04,8481.15,41500],["2008-12-09",8554.26,8992.94,8481.15,8992.94,12600],["2008-12-10",9066.06,9066.06,8261.81,8261.81,2500],["2008-12-11",8408.04,8408.04,8188.7,8408.04,12100],["2008-12-12",8334.92,8773.6,8334.92,8773.6,14700],["2008-12-15",9066.06,9066.06,8627.38,8627.38,5900],["2008-12-16",8554.26,8627.38,8408.04,8554.26,9800],["2008-12-17",8627.38,8773.6,8408.04,8627.38,13200],["2008-12-18",8773.6,8846.72,8627.38,8627.38,10500],["2008-12-19",8773.6,8992.94,8408.04,8992.94,45400],["2008-12-22",9504.74,9504.74,9139.17,9504.74,69700],["2008-12-23",8773.6,9212.28,8773.6,9066.06,14800],["2008-12-24",9066.06,9066.06,8773.6,8992.94,13300],["2008-12-25",9139.17,9139.17,8773.6,8992.94,16100],["2008-12-26",8773.6,8846.72,8773.6,8846.72,11000],["2008-12-29",8919.83,8919.83,8773.6,8773.6,1400],["2008-12-30",8700.49,8919.83,8700.49,8773.6,11000],["2008-12-31",8846.72,9066.06,8773.6,9066.06,10700],["2009-01-02",8773.6,8919.83,8627.38,8919.83,14600],["2009-01-05",8846.72,8919.83,8773.6,8773.6,12600],["2009-01-06",8919.83,9358.51,8919.83,9358.51,66600],["2009-01-07",9870.3,9870.3,9504.74,9650.96,86700],["2009-01-08",9797.19,9797.19,9212.28,9212.28,13300],["2009-01-09",9870.3,9870.3,9504.74,9724.08,8200],["2009-01-12",9431.62,9577.85,9431.62,9431.62,11600],["2009-01-13",9431.62,9870.3,9431.62,9504.74,12200],["2009-01-14",9431.62,9504.74,9285.4,9431.62,4100],["2009-01-15",9285.4,9431.62,9285.4,9431.62,5100],["2009-01-16",9431.62,9431.62,9285.4,9431.62,10500],["2009-01-19",9285.4,9285.4,9212.28,9285.4,19100],["2009-01-20",9285.4,9285.4,8992.94,9139.17,15800],["2009-01-21",9139.17,9139.17,8992.94,9066.06,12500],["2009-01-22",9212.28,9358.51,9139.17,9139.17,6000],["2009-01-23",9212.28,9212.28,9212.28,9212.28,1000],["2009-02-02",9066.06,9139.17,8992.94,8992.94,21600],["2009-02-03",8992.94,9066.06,8846.72,8992.94,12900],["2009-02-04",9285.4,9285.4,8773.6,8846.72,4500],["2009-02-05",8773.6,8919.83,8700.49,8846.72,29000],["2009-02-06",8846.72,8992.94,8773.6,8992.94,17900],["2009-02-09",8992.94,9139.17,8992.94,9139.17,11900],["2009-02-10",8919.83,8919.83,8846.72,8919.83,13600],["2009-02-11",9066.06,9431.62,9066.06,9431.62,80600],["2009-02-12",9943.42,9943.42,9504.74,9577.85,46400],["2009-02-13",9797.19,9870.3,9577.85,9797.19,36500],["2009-02-16",9870.3,9870.3,9650.96,9724.08,38500],["2009-02-17",9577.85,9650.96,9358.51,9577.85,47500],["2009-02-18",9504.74,9504.74,9358.51,9504.74,19400],["2009-02-19",9650.96,9650.96,9358.51,9650.96,25300],["2009-02-20",8408.04,8408.04,7969.36,8261.81,14600],["2009-02-23",8188.7,8188.7,7676.9,7676.9,20100],["2009-02-24",7384.45,7530.68,7311.33,7384.45,26900],["2009-02-25",7750.02,7896.24,7750.02,7896.24,7700],["2009-02-26",7969.36,8042.47,7969.36,8042.47,9900],["2009-02-27",7896.24,8188.7,7676.9,8115.58,21400],["2009-03-02",8042.47,8042.47,7896.24,7969.36,7000],["2009-03-03",7969.36,7969.36,7896.24,7969.36,4000],["2009-03-04",7896.24,8115.58,7896.24,8115.58,13000],["2009-03-05",8188.7,8481.15,8042.47,8115.58,8200],["2009-03-06",8042.47,8115.58,7969.36,8115.58,8600],["2009-03-09",8261.81,8408.04,8261.81,8334.92,15400],["2009-03-10",8042.47,8481.15,8042.47,8408.04,14400],["2009-03-11",8627.38,8846.72,8627.38,8700.49,49100],["2009-03-12",8481.15,8627.38,8408.04,8408.04,12100],["2009-03-13",8554.26,8554.26,8408.04,8408.04,8900],["2009-03-16",8188.7,8627.38,8188.7,8481.15,17800],["2009-03-17",8554.26,8992.94,8408.04,8846.72,29000],["2009-03-18",9285.4,9285.4,9139.17,9285.4,78300],["2009-03-19",9431.62,9431.62,8700.49,9066.06,12500],["2009-03-20",8846.72,9139.17,8846.72,8919.83,12800],["2009-03-23",8919.83,8992.94,8773.6,8773.6,33700],["2009-03-24",9212.28,9285.4,9066.06,9285.4,23200],["2009-03-25",9212.28,9212.28,9066.06,9139.17,37700],["2009-03-26",9139.17,9358.51,9066.06,9139.17,28100],["2009-03-27",9431.62,9724.08,9212.28,9650.96,113200],["2009-03-30",9504.74,10235.87,9358.51,10089.64,29900],["2009-03-31",9577.85,9797.19,9139.17,9797.19,41900],["2009-04-01",9870.3,10016.53,9577.85,9943.42,38800],["2009-04-02",10235.87,10455.21,9943.42,10455.21,112400],["2009-04-03",10235.87,10967.0,10235.87,10967.0,96500],["2009-04-07",11698.14,11698.14,11113.23,11698.14,56600],["2009-04-08",11698.14,11771.25,10820.78,10820.78,86900],["2009-04-09",11113.23,11113.23,10308.98,10674.55,80900],["2009-04-10",11332.57,11332.57,10820.78,11332.57,133100],["2009-04-13",11990.59,12063.7,11698.14,12063.7,93300],["2009-04-14",12429.27,12429.27,11917.48,12063.7,68800],["2009-04-15",12063.7,12063.7,11259.46,11259.46,50200],["2009-04-16",10967.0,11405.68,10747.66,11113.23,90700],["2009-04-17",10967.0,10967.0,10308.98,10308.98,67800],["2009-04-20",9724.08,10162.76,9724.08,9724.08,60900],["2009-04-21",9066.06,10162.76,9066.06,10162.76,35100],["2009-04-22",9870.3,9943.42,9870.3,9943.42,11900],["2009-04-23",10601.44,10601.44,10235.87,10601.44,41200],["2009-04-24",11259.46,11332.57,9870.3,11332.57,121300],["2009-04-27",11113.23,11698.14,11040.12,11332.57,72100],["2009-04-28",11332.57,11478.8,11113.23,11186.34,48000],["2009-04-29",11332.57,11551.91,10967.0,11478.8,38500],["2009-05-04",12136.82,12136.82,12136.82,12136.82,141700],["2009-05-05",12941.06,12941.06,12941.06,12941.06,68000],["2009-05-06",13672.2,13672.2,12356.16,12794.84,123100],["2009-05-07",13306.63,13525.97,12867.95,13525.97,219500],["2009-05-08",13160.4,13891.54,13160.4,13379.74,159300],["2009-05-11",14257.1,14330.22,13160.4,13306.63,80400],["2009-05-12",12794.84,13745.31,12794.84,13672.2,47900],["2009-05-13",13891.54,13891.54,12941.06,13087.29,35000],["2009-05-14",12356.16,12721.72,12356.16,12721.72,80800],["2009-05-15",12575.5,13233.52,12575.5,13233.52,46200],["2009-05-18",13891.54,14037.76,12794.84,12794.84,24200],["2009-05-19",13672.2,13745.31,13306.63,13525.97,68700],["2009-05-20",13599.08,14403.33,13160.4,14403.33,335700],["2009-05-21",15061.35,15061.35,14110.88,15061.35,130900],["2009-05-22",14915.12,14915.12,13891.54,14549.56,111900],["2009-05-25",13891.54,15207.58,13891.54,15207.58,103500],["2009-05-26",15353.8,15573.14,14257.1,14549.56,97900],["2009-05-27",14622.67,14842.01,14037.76,14183.99,58100],["2009-05-28",13891.54,13891.54,13379.74,13379.74,52300],["2009-05-29",13379.74,14257.1,13379.74,13599.08,41500],["2009-06-01",13525.97,14622.67,13525.97,14622.67,36200],["2009-06-02",15353.8,15353.8,14403.33,14695.78,80900],["2009-06-03",15500.03,15500.03,14549.56,14915.12,45200],["2009-06-04",14695.78,15792.48,14695.78,15353.8,117700],["2009-06-05",16523.62,16523.62,16523.62,16523.62,65500],["2009-06-08",17620.32,17620.32,17620.32,17620.32,41000],["2009-06-09",18790.13,18790.13,18205.22,18790.13,314200],["2009-06-10",19886.83,20033.06,17547.2,17547.2,220000],["2009-06-11",16816.07,18205.22,16816.07,17912.77,125900],["2009-06-12",19009.47,19082.58,17327.86,17839.66,93300],["2009-06-15",17985.88,17985.88,16742.96,16816.07,103000],["2009-06-16",15719.37,16084.94,15719.37,15719.37,40400],["2009-06-17",14622.67,16523.62,14622.67,16084.94,197200],["2009-06-18",15938.71,15938.71,15719.37,15938.71,90300],["2009-06-19",17035.41,17035.41,15938.71,16231.16,56600],["2009-06-22",16084.94,16158.05,15426.92,15426.92,37200],["2009-06-23",14549.56,14988.24,14549.56,14549.56,88000],["2009-06-24",14622.67,15646.26,14622.67,15646.26,62700],["2009-06-25",16523.62,16669.84,15646.26,15792.48,92200],["2009-06-26",16084.94,16377.39,15500.03,15938.71,28000],["2009-06-29",15353.8,15719.37,15353.8,15353.8,21500],["2009-06-30",15500.03,15500.03,14622.67,14622.67,42900],["2009-07-01",14257.1,14257.1,13891.54,14037.76,38200],["2009-07-02",14037.76,14695.78,14037.76,14695.78,26200],["2009-07-03",13891.54,14622.67,13891.54,14622.67,22600],["2009-07-06",14695.78,15426.92,14695.78,15426.92,31800],["2009-07-07",16084.94,16084.94,14915.12,14915.12,8700],["2009-07-08",15207.58,15207.58,14622.67,14695.78,11300],["2009-07-09",15719.37,15719.37,15134.46,15426.92,53200],["2009-07-10",15792.48,15792.48,14622.67,14988.24,69700],["2009-07-13",14695.78,14695.78,14257.1,14476.44,14700],["2009-07-14",14110.88,14476.44,13891.54,14037.76,19400],["2009-07-15",14549.56,14622.67,14403.33,14622.67,13300],["2009-07-16",15353.8,15426.92,15207.58,15426.92,53600],["2009-07-17",15207.58,15207.58,14988.24,14988.24,3300],["2009-07-20",15061.35,15061.35,14330.22,14622.67,16900],["2009-07-21",14768.9,14768.9,14330.22,14768.9,25100],["2009-07-22",14988.24,14988.24,14695.78,14768.9,6700],["2009-07-23",14768.9,15719.37,14768.9,15719.37,29500],["2009-07-24",16377.39,16450.5,16377.39,16450.5,77200],["2009-07-27",17547.2,17547.2,16084.94,16523.62,60100],["2009-07-28",16816.07,16816.07,15646.26,15792.48,47900],["2009-07-29",16450.5,16450.5,15719.37,15865.6,29400],["2009-07-30",15353.8,16084.94,14988.24,15353.8,16800],["2009-07-31",16084.94,16084.94,15865.6,16084.94,23000],["2009-08-03",15719.37,15719.37,15500.03,15500.03,9000],["2009-08-04",15938.71,15938.71,15573.14,15719.37,16500],["2009-08-05",15426.92,16084.94,15426.92,15719.37,10700],["2009-08-06",15719.37,16084.94,15353.8,15573.14,25800],["2009-08-07",15426.92,15719.37,15426.92,15719.37,28800],["2009-08-10",15719.37,15938.71,15719.37,15792.48,33300],["2009-08-11",15719.37,16231.16,15646.26,16011.82,45200],["2009-08-12",16450.5,16450.5,15938.71,16158.05,39800],["2009-08-13",16669.84,16669.84,16084.94,16084.94,36600],["2009-08-14",16231.16,16231.16,16011.82,16011.82,15000],["2009-08-17",16011.82,16231.16,15865.6,16231.16,53800],["2009-08-18",14915.12,16084.94,14915.12,16011.82,42300],["2009-08-19",16084.94,17035.41,16011.82,17035.41,103900],["2009-08-20",17912.77,17912.77,17547.2,17912.77,301800],["2009-08-21",19155.7,19155.7,19155.7,19155.7,130600],["2009-08-24",20471.74,20471.74,19228.81,19959.94,298100],["2009-08-25",20106.17,20106.17,19009.47,19886.83,248100],["2009-08-26",19740.6,21129.76,19740.6,21129.76,180900],["2009-08-27",22080.23,22080.23,21422.21,22080.23,256900],["2009-08-28",23615.61,23615.61,23396.27,23615.61,133400],["2009-08-31",25224.11,25224.11,23396.27,24492.97,273700],["2009-09-01",22738.25,23761.84,22665.14,23103.82,188600],["2009-09-03",22299.57,22665.14,21641.55,21787.78,139000],["2009-09-04",22080.23,22299.57,21056.64,21056.64,163500],["2009-09-07",20617.96,21568.44,20617.96,21568.44,90600],["2009-09-08",21934.0,22665.14,21934.0,22665.14,133900],["2009-09-09",24200.52,24200.52,23615.61,24200.52,445600],["2009-09-10",24566.09,24566.09,23250.05,24127.41,120500],["2009-09-11",23615.61,24712.31,23615.61,24492.97,142700],["2009-09-14",24492.97,26028.35,24346.75,26028.35,371800],["2009-09-15",25955.24,26978.83,25224.11,26978.83,220000],["2009-09-16",27856.19,28294.87,27051.94,27271.28,216400],["2009-09-17",27783.07,27783.07,26101.47,26247.69,198100],["2009-09-18",25589.67,27051.94,25224.11,26759.49,168000],["2009-09-21",27051.94,28367.98,27051.94,28367.98,266400],["2009-09-22",30268.93,30268.93,30268.93,30268.93,209600],["2009-09-23",32316.1,32316.1,30049.59,30268.93,316000],["2009-09-24",29976.47,31073.17,29610.91,29684.02,186200],["2009-09-25",27929.3,30634.49,27929.3,30342.04,218400],["2009-09-28",31073.17,31073.17,29318.45,29318.45,74600],["2009-09-29",29830.25,29976.47,27856.19,28879.77,189900],["2009-09-30",28879.77,28952.89,28294.87,28660.43,98900],["2009-10-01",28660.43,28660.43,27051.94,27198.17,63600],["2009-10-02",27709.96,28148.64,25955.24,27783.07,103800],["2009-10-05",28148.64,28148.64,26320.81,27783.07,123900],["2009-10-06",28148.64,28806.66,28148.64,28806.66,188700],["2009-10-07",30707.61,30707.61,30488.27,30634.49,387700],["2009-10-08",32169.87,32169.87,29976.47,30561.38,170200],["2009-10-09",31146.29,32535.44,30853.83,32169.87,360700],["2009-10-12",32462.33,33851.48,32462.33,33851.48,84900],["2009-10-13",36117.99,36117.99,34363.27,34948.18,273000],["2009-10-14",35825.54,35825.54,33997.71,35240.63,193100],["2009-10-15",36556.67,36556.67,33997.71,33997.71,202000],["2009-10-16",34363.27,34363.27,32535.44,32754.78,250600],["2009-10-19",31584.97,35094.41,31511.85,34509.5,174400],["2009-10-20",35752.43,36191.11,34217.05,34875.07,82600],["2009-10-21",35021.29,35094.41,33412.8,33997.71,126400],["2009-10-22",33632.14,33632.14,32169.87,32901.01,197700],["2009-10-23",32901.01,32901.01,30488.27,30634.49,205200],["2009-10-26",29026.0,30707.61,29026.0,29610.91,211700],["2009-10-27",29391.57,31365.63,29245.34,31365.63,200800],["2009-10-28",33193.46,33193.46,31073.17,31292.51,60600],["2009-10-29",31438.74,31511.85,29245.34,29391.57,104000],["2009-10-30",31292.51,31365.63,29318.45,30488.27,95800],["2009-11-02",28514.21,28879.77,28367.98,28367.98,44200],["2009-11-03",27051.94,27051.94,26467.03,26467.03,51800],["2009-11-04",26540.15,27051.94,24858.54,26320.81,153000],["2009-11-05",27417.51,28148.64,26686.37,28148.64,113800],["2009-11-06",28514.21,29757.13,27271.28,27783.07,78000],["2009-11-09",28002.41,28002.41,26613.26,26613.26,74900],["2009-11-10",26467.03,26686.37,24858.54,24858.54,205000],["2009-11-11",25589.67,26686.37,24492.97,26613.26,69900],["2009-11-12",26905.71,27271.28,26028.35,26905.71,54700],["2009-11-13",26905.71,26978.83,25809.01,26540.15,87400],["2009-11-16",26832.6,26978.83,26467.03,26540.15,32100],["2009-11-17",26759.49,26759.49,26174.58,26174.58,60900],["2009-11-18",26320.81,27198.17,26028.35,26686.37,52300],["2009-11-19",27783.07,28148.64,27051.94,27198.17,66900],["2009-11-20",27636.85,27636.85,26467.03,26686.37,46100],["2009-11-23",27417.51,27417.51,25589.67,25589.67,47400],["2009-11-24",25955.24,25955.24,25004.77,25150.99,27000],["2009-11-25",24566.09,25150.99,23542.5,23542.5,78400],["2009-11-26",22007.12,22299.57,22007.12,22007.12,15300],["2009-11-27",20544.85,23396.27,20544.85,21202.87,115900],["2009-11-30",21202.87,22665.14,21202.87,22299.57,26800],["2009-12-01",22372.68,23323.16,22299.57,23250.05,79900],["2009-12-02",23396.27,23396.27,21495.32,21495.32,38000],["2009-12-03",21641.55,21934.0,20764.19,21202.87,74400],["2009-12-04",19813.72,21129.76,19813.72,20910.42,36600],["2009-12-07",21202.87,21495.32,20471.74,21202.87,44200],["2009-12-08",20837.3,20983.53,20471.74,20471.74,20900],["2009-12-09",20471.74,20471.74,19301.92,19594.38,40900],["2009-12-10",19740.6,19740.6,18278.34,18278.34,44600],["2009-12-11",18205.22,18278.34,17400.98,17474.09,98500],["2009-12-14",16596.73,18643.9,16596.73,18643.9,51700],["2009-12-15",19009.47,19082.58,18205.22,18278.34,26000],["2009-12-16",17547.2,17547.2,17181.64,17181.64,58900],["2009-12-17",16158.05,17254.75,16084.94,17108.52,38800],["2009-12-18",16816.07,17474.09,16816.07,17474.09,11000],["2009-12-21",18424.56,18570.79,18424.56,18570.79,29700],["2009-12-22",19740.6,19740.6,18278.34,18570.79,43200],["2009-12-23",18278.34,19375.04,18205.22,19228.81,80500],["2009-12-24",19009.47,20325.51,18863.24,20325.51,64500],["2009-12-25",21056.64,21349.1,21056.64,21349.1,32600],["2009-12-28",21349.1,22592.03,21202.87,21495.32,86400],["2009-12-29",21202.87,21495.32,20398.62,20471.74,51200],["2009-12-30",20471.74,21934.0,20471.74,21934.0,67800],["2009-12-31",21787.78,22811.37,21787.78,22518.91,131400],["2010-01-04",23761.84,24200.52,23761.84,24200.52,39000],["2010-01-05",25809.01,25809.01,24200.52,25809.01,158800],["2010-01-06",24858.54,27490.62,24200.52,25589.67,111900],["2010-01-07",25589.67,26686.37,25443.45,25589.67,97800],["2010-01-08",25735.9,26759.49,24273.63,25735.9,90700],["2010-01-11",25443.45,25735.9,23981.18,25735.9,93500],["2010-01-12",24419.86,26320.81,23469.39,24127.41,178200],["2010-01-13",23834.95,25955.24,23542.5,25297.22,74400],["2010-01-14",26101.47,26101.47,25077.88,25589.67,52400],["2010-01-15",25443.45,26320.81,24127.41,26320.81,77200],["2010-01-18",23908.07,23981.18,23103.82,23103.82,66500],["2010-01-19",23176.93,23542.5,23176.93,23542.5,26900],["2010-01-20",23542.5,24931.65,21934.0,24054.29,131100],["2010-01-21",23981.18,25370.33,22738.25,23981.18,162800],["2010-01-22",23542.5,24419.86,23176.93,23396.27,49900],["2010-01-25",22665.14,25077.88,22299.57,23542.5,52000],["2010-01-26",24492.97,26101.47,24492.97,25882.13,63400],["2010-01-27",25516.56,25516.56,23834.95,24127.41,21400],["2010-01-28",24273.63,25662.79,23103.82,23981.18,57800],["2010-01-29",23542.5,25224.11,23469.39,24127.41,73700],["2010-02-01",23250.05,24712.31,23250.05,24419.86,49700],["2010-02-02",24492.97,25516.56,24127.41,24127.41,79800],["2010-02-03",24785.43,24785.43,24127.41,24127.41,31300],["2010-02-04",24639.2,25224.11,23761.84,24639.2,80400],["2010-02-05",24419.86,25150.99,23396.27,23615.61,100100],["2010-02-08",23761.84,24785.43,23396.27,24785.43,47100],["2010-02-09",23030.71,24127.41,23030.71,24054.29,39800],["2010-02-10",24127.41,24127.41,23396.27,23542.5,7200],["2010-02-11",24054.29,24127.41,23834.95,24054.29,62700],["2010-02-12",24273.63,24858.54,24273.63,24419.86,23100],["2010-02-22",24858.54,24858.54,24273.63,24785.43,37100],["2010-02-23",24566.09,24566.09,23396.27,24419.86,74100],["2010-02-24",24127.41,25297.22,24054.29,24712.31,115900],["2010-02-25",24858.54,24858.54,23981.18,24785.43,62000],["2010-02-26",24492.97,24566.09,24127.41,24492.97,22100],["2010-03-01",24419.86,24639.2,24127.41,24492.97,96100],["2010-03-02",24127.41,24273.63,23396.27,23396.27,89800],["2010-03-03",24200.52,25589.67,24200.52,25516.56,182300],["2010-03-04",25589.67,26393.92,24858.54,25589.67,132000],["2010-03-05",25589.67,26320.81,25224.11,26174.58,133600],["2010-03-08",26320.81,27709.96,26320.81,27709.96,267300],["2010-03-09",27636.85,29537.79,27636.85,29537.79,446700],["2010-03-10",29903.36,30707.61,28952.89,29830.25,184300],["2010-03-11",29610.91,29757.13,28514.21,28879.77,121700],["2010-03-12",29099.11,31073.17,28294.87,31073.17,405500],["2010-03-15",31365.63,32096.76,30415.15,31658.08,530500],["2010-03-16",30488.27,31877.42,29757.13,30195.81,216900],["2010-03-17",30415.15,30707.61,28367.98,29537.79,130900],["2010-03-18",29976.47,31438.74,28221.75,31365.63,241600],["2010-03-19",30707.61,31073.17,29245.34,29245.34,178600],["2010-03-22",29757.13,29830.25,28367.98,28733.55,134200],["2010-03-23",28514.21,28806.66,28148.64,28441.09,191000],["2010-03-24",28879.77,29245.34,27344.39,28879.77,326700],["2010-03-25",28221.75,28733.55,27563.73,27783.07,120300],["2010-03-26",28294.87,28514.21,27783.07,28367.98,91800],["2010-03-29",27929.3,28952.89,27929.3,28733.55,159300],["2010-03-30",28514.21,28806.66,27783.07,28002.41,86600],["2010-03-31",28441.09,28441.09,27709.96,28148.64,44000],["2010-04-01",28075.53,28441.09,27417.51,28367.98,93400],["2010-04-02",28294.87,28587.32,28075.53,28514.21,73800],["2010-04-05",28514.21,30342.04,28514.21,30268.93,351000],["2010-04-06",31731.19,31731.19,29684.02,30342.04,227000],["2010-04-07",30707.61,31073.17,29976.47,31073.17,348000],["2010-04-08",31438.74,32169.87,30780.72,31438.74,347900],["2010-04-09",31511.85,31804.31,29610.91,30342.04,190300],["2010-04-12",30707.61,31146.29,29610.91,30707.61,137500],["2010-04-13",29976.47,30707.61,29610.91,29976.47,211000],["2010-04-14",29976.47,31365.63,29976.47,31365.63,273800],["2010-04-15",31219.4,33047.23,30707.61,33047.23,462400],["2010-04-16",35094.41,35240.63,34217.05,35240.63,461800],["2010-04-19",36410.45,36410.45,33339.69,34728.84,324400],["2010-04-20",34363.27,36117.99,34217.05,36117.99,219100],["2010-04-21",35533.09,37653.38,35533.09,37653.38,338100],["2010-04-22",39115.64,39846.78,34948.18,35459.97,259900],["2010-04-26",35825.54,36191.11,34363.27,34728.84,154300],["2010-04-27",35679.31,36410.45,34875.07,36044.88,213500],["2010-04-28",35533.09,36922.24,35533.09,36410.45,183700],["2010-04-29",37141.58,37141.58,35240.63,35679.31,71900],["2010-05-04",36702.9,36702.9,35459.97,35971.77,162400],["2010-05-05",35533.09,35825.54,34509.5,35021.29,109100],["2010-05-06",35386.86,37434.03,35386.86,37434.03,351400],["2010-05-07",38750.08,38750.08,35313.75,35898.65,153800],["2010-05-10",35679.31,35971.77,34509.5,35898.65,164200],["2010-05-11",36483.56,36556.67,35533.09,35533.09,80400],["2010-05-12",33632.14,35533.09,33266.57,33266.57,295300],["2010-05-13",34582.61,34582.61,32169.87,33339.69,88800],["2010-05-14",33924.59,33924.59,32169.87,33193.46,36600],["2010-05-17",33705.25,33705.25,31804.31,31950.53,70600],["2010-05-18",31804.31,32316.1,31438.74,31731.19,105300],["2010-05-19",31438.74,31438.74,29757.13,29757.13,109000],["2010-05-20",28148.64,30049.59,27929.3,28879.77,245700],["2010-05-21",26393.92,27051.94,26393.92,26393.92,92600],["2010-05-24",28002.41,28148.64,26467.03,27051.94,111400],["2010-05-25",27051.94,27636.85,26320.81,27051.94,90100],["2010-05-26",27783.07,28952.89,27344.39,28514.21,148500],["2010-05-27",28879.77,29830.25,27929.3,28952.89,87700],["2010-05-28",30780.72,30780.72,30561.38,30780.72,123500],["2010-05-31",30853.83,31438.74,29391.57,30488.27,57600],["2010-06-01",29684.02,31073.17,29464.68,30415.15,57600],["2010-06-02",29976.47,30707.61,28294.87,30415.15,52900],["2010-06-03",31438.74,31804.31,30488.27,30707.61,49600],["2010-06-04",30342.04,30634.49,29610.91,29976.47,64200],["2010-06-07",29172.23,29172.23,28002.41,28733.55,138300],["2010-06-08",29610.91,29976.47,28441.09,29610.91,123700],["2010-06-09",29610.91,29976.47,29318.45,29537.79,105000],["2010-06-10",29610.91,29830.25,29318.45,29318.45,53200],["2010-06-11",30707.61,30926.95,29976.47,30049.59,154400],["2010-06-14",30488.27,31658.08,30488.27,31438.74,84500],["2010-06-15",31804.31,32901.01,31804.31,32754.78,256900],["2010-06-16",32901.01,33120.35,32169.87,32535.44,152400],["2010-06-17",32169.87,32535.44,31438.74,31438.74,127300],["2010-06-18",32169.87,32169.87,31000.06,31731.19,63000],["2010-06-21",31804.31,31804.31,29684.02,31146.29,208700],["2010-06-22",31219.4,31219.4,29610.91,31073.17,106600],["2010-06-23",30707.61,31438.74,30561.38,31438.74,107700],["2010-06-24",32169.87,32169.87,30853.83,30853.83,58700],["2010-06-25",30342.04,30707.61,29976.47,30707.61,63800],["2010-06-28",29976.47,30707.61,29976.47,30707.61,18200],["2010-06-29",31073.17,31438.74,30707.61,30707.61,43800],["2010-06-30",30195.81,30195.81,28879.77,29976.47,30800],["2010-07-01",30049.59,30488.27,29757.13,30122.7,36600],["2010-07-02",30415.15,30415.15,30122.7,30342.04,29500],["2010-07-05",30342.04,30342.04,29976.47,29976.47,42100],["2010-07-06",29976.47,29976.47,29245.34,29245.34,78200],["2010-07-07",29757.13,29830.25,29026.0,29318.45,31000],["2010-07-08",29903.36,29903.36,29099.11,29245.34,22400],["2010-07-09",29464.68,29537.79,29318.45,29464.68,51200],["2010-07-12",29464.68,30707.61,29464.68,30634.49,50200],["2010-07-13",30488.27,31146.29,30488.27,30707.61,76900],["2010-07-14",31438.74,32023.65,30853.83,31438.74,114800],["2010-07-15",32169.87,33266.57,31804.31,32681.67,349500],["2010-07-16",33047.23,33047.23,31804.31,32389.21,118300],["2010-07-19",33266.57,33266.57,32023.65,32096.76,137600],["2010-07-20",32681.67,34290.16,32535.44,33924.59,236300],["2010-07-21",33851.48,33851.48,32169.87,32754.78,110200],["2010-07-22",32316.1,32316.1,31877.42,32023.65,132200],["2010-07-23",33120.35,33266.57,32316.1,32535.44,98500],["2010-07-26",32901.01,33047.23,32242.99,32535.44,96900],["2010-07-27",32827.89,32974.12,32242.99,32681.67,83600],["2010-07-28",32901.01,34728.84,32462.33,33412.8,251600],["2010-07-29",33559.03,35240.63,33559.03,34948.18,416000],["2010-07-30",35094.41,35167.52,33997.71,34875.07,127300],["2010-08-02",34436.39,34436.39,33339.69,33339.69,91200],["2010-08-03",33997.71,34363.27,33339.69,33339.69,53600],["2010-08-04",32754.78,32901.01,32169.87,32535.44,46900],["2010-08-05",33485.91,33485.91,32169.87,32901.01,22100],["2010-08-06",32169.87,32974.12,32169.87,32901.01,26400],["2010-08-09",32169.87,32169.87,30415.15,30415.15,84900],["2010-08-10",30342.04,30634.49,28660.43,30634.49,87700],["2010-08-11",31292.51,31292.51,29976.47,30561.38,60500],["2010-08-12",29976.47,29976.47,28514.21,29976.47,112800],["2010-08-13",30707.61,30780.72,29830.25,30780.72,85200],["2010-08-16",32169.87,32535.44,31438.74,32169.87,24400],["2010-08-17",32169.87,32169.87,30707.61,30853.83,14300],["2010-08-18",31219.4,31219.4,29757.13,29830.25,23800],["2010-08-19",30342.04,30488.27,29391.57,30488.27,26600],["2010-08-20",29976.47,30634.49,29464.68,30049.59,35000],["2010-08-23",31146.29,31146.29,29610.91,29757.13,6100],["2010-08-24",29245.34,29245.34,28075.53,28294.87,42500],["2010-08-25",30195.81,30195.81,27344.39,27783.07,100300],["2010-08-26",27783.07,29245.34,27783.07,27929.3,70600],["2010-08-27",28221.75,28221.75,27051.94,28002.41,49300],["2010-08-30",29245.34,29684.02,29245.34,29684.02,117900],["2010-08-31",29610.91,31438.74,28879.77,30268.93,70600],["2010-09-01",30707.61,30926.95,29610.91,30488.27,58600],["2010-09-06",30853.83,32169.87,30853.83,31292.51,88600],["2010-09-07",30707.61,31073.17,30122.7,30122.7,89100],["2010-09-08",29537.79,29830.25,28660.43,29391.57,96000],["2010-09-09",30634.49,30707.61,29976.47,30415.15,52300],["2010-09-10",31438.74,31438.74,28514.21,29245.34,71900],["2010-09-13",28514.21,28952.89,28294.87,28806.66,79800],["2010-09-14",28806.66,30488.27,28806.66,28879.77,60400],["2010-09-15",28514.21,29464.68,28514.21,28952.89,45500],["2010-09-16",28952.89,29245.34,28660.43,29026.0,35100],["2010-09-17",30342.04,30926.95,29318.45,30122.7,62600],["2010-09-20",31438.74,31438.74,29684.02,30122.7,37800],["2010-09-21",29976.47,30122.7,29684.02,29684.02,12200],["2010-09-22",29610.91,29757.13,28952.89,29099.11,32500],["2010-09-23",28952.89,29026.0,28587.32,29026.0,24400],["2010-09-24",28879.77,29026.0,28587.32,29026.0,49800],["2010-09-27",29245.34,29245.34,28952.89,29099.11,13400],["2010-09-28",29757.13,29830.25,29099.11,29099.11,1900],["2010-09-29",28879.77,28952.89,28514.21,28514.21,25400],["2010-09-30",28514.21,28879.77,28514.21,28733.55,5000],["2010-10-01",29537.79,29537.79,28441.09,28441.09,2500],["2010-10-04",29245.34,29245.34,26905.71,27051.94,41400],["2010-10-05",27563.73,27929.3,27051.94,27929.3,17000],["2010-10-06",27783.07,28587.32,27783.07,28514.21,10800],["2010-10-07",28660.43,29026.0,27783.07,27783.07,35600],["2010-10-08",28514.21,28514.21,27417.51,28514.21,6800],["2010-10-11",27856.19,28367.98,27636.85,27636.85,14900],["2010-10-12",27783.07,27783.07,27198.17,27271.28,36500],["2010-10-13",27417.51,27709.96,27417.51,27636.85,11200],["2010-10-14",27783.07,27783.07,27490.62,27490.62,5900],["2010-10-15",27051.94,27709.96,27051.94,27198.17,1600],["2010-10-18",27490.62,27490.62,27125.05,27344.39,6500],["2010-10-19",26467.03,26978.83,25735.9,26540.15,15000],["2010-10-20",28441.09,28441.09,25224.11,26247.69,64500],["2010-10-21",25224.11,26978.83,25224.11,25516.56,25800],["2010-10-22",25224.11,25662.79,23981.18,23981.18,103600],["2010-10-25",24492.97,25589.67,24200.52,25589.67,40600],["2010-10-26",26028.35,26467.03,26028.35,26467.03,64500],["2010-10-27",26320.81,26320.81,25443.45,25589.67,31100],["2010-10-28",25735.9,25735.9,25224.11,25224.11,26200],["2010-10-29",25370.33,26247.69,25224.11,25516.56,48300],["2010-11-01",25589.67,25589.67,25077.88,25443.45,22900],["2010-11-02",25443.45,25443.45,24346.75,24419.86,14700],["2010-11-03",25004.77,25004.77,24054.29,24200.52,16400],["2010-11-04",24492.97,24712.31,24273.63,24712.31,3900],["2010-11-05",24858.54,25589.67,24858.54,25516.56,13900],["2010-11-08",24200.52,24200.52,24200.52,24200.52,1100],["2010-11-09",23396.27,24127.41,22518.91,22665.14,64800],["2010-11-10",22007.12,22957.59,21934.0,22153.34,17300],["2010-11-11",22226.46,22226.46,21860.89,21934.0,28400],["2010-11-12",21202.87,21275.98,20471.74,20471.74,73000],["2010-11-15",19228.81,22007.12,19228.81,20325.51,44200],["2010-11-16",19740.6,21787.78,19740.6,20179.28,38700],["2010-11-17",20471.74,20837.3,20471.74,20764.19,45000],["2010-11-18",21202.87,21787.78,21202.87,21275.98,16500],["2010-11-19",21349.1,21349.1,20544.85,20544.85,25900],["2010-11-22",20910.42,20910.42,19448.15,19521.26,44700],["2010-11-23",13599.08,14549.56,13599.08,14549.56,25000],["2010-11-24",14622.67,14915.12,13964.65,14549.56,26300],["2010-11-25",15207.58,15500.03,15207.58,15500.03,82800],["2010-11-26",15500.03,16084.94,15353.8,15573.14,44600],["2010-11-29",15938.71,16523.62,15353.8,16523.62,54700],["2010-11-30",17181.64,17254.75,16816.07,16816.07,113800],["2010-12-01",17547.2,17547.2,16011.82,16084.94,92100],["2010-12-02",16816.07,17474.09,16084.94,17181.64,77900],["2010-12-03",17474.09,18132.11,17474.09,18132.11,103000],["2010-12-06",18424.56,18424.56,16889.18,16962.3,126100],["2010-12-07",17327.86,17400.98,16450.5,16450.5,102000],["2010-12-08",16523.62,16523.62,15792.48,15792.48,64900],["2010-12-09",16304.28,16816.07,15646.26,16304.28,43600],["2010-12-10",16377.39,17254.75,16377.39,17254.75,52900],["2010-12-13",18278.34,18278.34,17912.77,18278.34,162900],["2010-12-14",17547.2,18278.34,17035.41,17181.64,90900],["2010-12-15",17181.64,17474.09,16816.07,16816.07,10600],["2010-12-16",16450.5,16450.5,16158.05,16304.28,44300],["2010-12-17",16669.84,17108.52,16377.39,17035.41,61500],["2010-12-20",16816.07,17181.64,16450.5,16596.73,21100],["2010-12-21",16450.5,17254.75,16084.94,16450.5,26900],["2010-12-22",16889.18,17327.86,16304.28,16304.28,19900],["2010-12-23",16816.07,17181.64,15719.37,16011.82,35500],["2010-12-24",16304.28,16523.62,15573.14,15573.14,9000],["2010-12-27",15938.71,16084.94,15865.6,15938.71,18100],["2010-12-28",16084.94,16742.96,16084.94,16669.84,13100],["2010-12-29",16304.28,16377.39,16084.94,16084.94,15500],["2010-12-30",16011.82,16011.82,15353.8,15500.03,62900],["2010-12-31",14842.01,16231.16,14842.01,15573.14,45200],["2011-01-04",15792.48,16084.94,15792.48,15865.6,9700],["2011-01-05",15134.46,15719.37,15134.46,15719.37,21300],["2011-01-06",15353.8,15646.26,15353.8,15573.14,3500],["2011-01-07",15719.37,15792.48,15500.03,15573.14,15200],["2011-01-10",15353.8,15353.8,15134.46,15353.8,14500],["2011-01-11",14622.67,14842.01,14622.67,14622.67,36400],["2011-01-12",15353.8,15573.14,14695.78,14695.78,8600],["2011-01-13",15646.26,15646.26,14695.78,15207.58,15300],["2011-01-14",14988.24,15719.37,14988.24,15719.37,24400],["2011-01-17",15353.8,16084.94,15353.8,15865.6,11400],["2011-01-18",14988.24,15719.37,14988.24,15280.69,9000],["2011-01-19",16011.82,16011.82,15280.69,15573.14,10700],["2011-01-20",15719.37,15719.37,14330.22,15353.8,16500],["2011-01-21",15134.46,15719.37,15134.46,15280.69,6200],["2011-01-24",16158.05,16158.05,15426.92,15719.37,20700],["2011-01-25",15353.8,15865.6,15353.8,15719.37,16400],["2011-01-26",14842.01,16011.82,14842.01,15573.14,15000],["2011-01-27",15938.71,16011.82,15500.03,15573.14,9300],["2011-01-28",16011.82,16011.82,15426.92,15500.03,15300],["2011-02-08",16304.28,16304.28,15792.48,15792.48,5600],["2011-02-09",16450.5,16450.5,16011.82,16011.82,7400],["2011-02-10",16304.28,16304.28,15573.14,16011.82,9800],["2011-02-11",15719.37,15719.37,15353.8,15719.37,27100],["2011-02-14",15938.71,15938.71,15353.8,15353.8,10900],["2011-02-15",15353.8,15426.92,15207.58,15426.92,10800],["2011-02-16",14403.33,16011.82,14403.33,15134.46,19200],["2011-02-17",14768.9,14768.9,14622.67,14768.9,14800],["2011-02-18",15207.58,15207.58,14476.44,14622.67,4400],["2011-02-21",14257.1,14257.1,13599.08,13599.08,49600],["2011-02-22",13014.18,14476.44,13014.18,13525.97,18500],["2011-02-23",13891.54,14110.88,13891.54,14037.76,25700],["2011-02-24",14110.88,14622.67,13891.54,14549.56,49500],["2011-02-25",14257.1,14403.33,14110.88,14183.99,6300],["2011-02-28",14257.1,14257.1,13379.74,13672.2,19700],["2011-03-01",14549.56,14549.56,13160.4,13818.42,3900],["2011-03-02",14183.99,14183.99,12794.84,13087.29,31200],["2011-03-03",12648.61,13379.74,12209.93,13306.63,77800],["2011-03-04",12429.27,13818.42,12063.7,13818.42,168800],["2011-03-07",12794.84,14257.1,12721.72,13672.2,18000],["2011-03-08",13160.4,14257.1,12941.06,14037.76,28500],["2011-03-09",13087.29,14403.33,13014.18,14403.33,212800],["2011-03-10",13891.54,14622.67,13599.08,14037.76,28500],["2011-03-11",13672.2,14842.01,13672.2,14842.01,101700],["2011-03-14",14476.44,14476.44,13672.2,14183.99,110500],["2011-03-15",13599.08,14183.99,13233.52,14183.99,55400],["2011-03-16",13233.52,13891.54,13233.52,13891.54,64200],["2011-03-17",13379.74,14110.88,13233.52,14110.88,67100],["2011-03-18",13306.63,14257.1,13306.63,14257.1,210500],["2011-03-21",13525.97,13525.97,12063.7,12794.84,67200],["2011-03-22",12429.27,12648.61,11844.36,12429.27,87400],["2011-03-23",12283.04,13160.4,12063.7,13160.4,168000],["2011-03-24",12794.84,13233.52,12283.04,12794.84,41700],["2011-03-25",12721.72,13087.29,12356.16,12794.84,47900],["2011-03-28",12502.38,12794.84,12502.38,12794.84,34400],["2011-03-29",12502.38,13525.97,12502.38,13525.97,282200],["2011-03-30",13160.4,13233.52,12794.84,12941.06,36700],["2011-03-31",12794.84,13160.4,12356.16,12648.61,28500],["2011-04-01",12502.38,13525.97,12209.93,13014.18,217800],["2011-04-04",12794.84,13379.74,12721.72,13379.74,60000],["2011-04-05",12575.5,13014.18,12502.38,12867.95,23900],["2011-04-06",12575.5,13087.29,12502.38,12867.95,30200],["2011-04-07",12648.61,13525.97,12429.27,13525.97,310700],["2011-04-08",13160.4,13379.74,12867.95,13087.29,50900],["2011-04-13",12648.61,13087.29,12502.38,13014.18,20300],["2011-04-14",12794.84,13599.08,12721.72,13599.08,207700],["2011-04-15",13452.86,13452.86,13160.4,13160.4,26900],["2011-04-18",12941.06,13014.18,12794.84,12794.84,22000],["2011-04-19",13014.18,13087.29,12867.95,12867.95,6100],["2011-04-20",12721.72,12794.84,12648.61,12794.84,988800],["2011-04-21",13014.18,13014.18,12721.72,12721.72,36200],["2011-04-22",13087.29,13087.29,12502.38,12648.61,8400],["2011-04-25",12648.61,12794.84,12429.27,12794.84,28800],["2011-04-26",12794.84,12794.84,12575.5,12575.5,3900],["2011-04-27",12794.84,12794.84,12429.27,12575.5,8200],["2011-04-28",12794.84,12794.84,12356.16,12356.16,3300],["2011-04-29",12575.5,13233.52,12575.5,13233.52,222300],["2011-05-04",12941.06,12941.06,12867.95,12867.95,4900],["2011-05-05",12941.06,12941.06,12794.84,12794.84,10100],["2011-05-06",12721.72,13087.29,12721.72,12941.06,1600],["2011-05-09",12867.95,12867.95,12794.84,12867.95,10600],["2011-05-10",12867.95,13160.4,12794.84,13087.29,13600],["2011-05-11",12794.84,12867.95,12794.84,12867.95,3600],["2011-05-12",12794.84,13672.2,12794.84,13014.18,210300],["2011-05-13",12941.06,13306.63,12941.06,13306.63,34100],["2011-05-16",13014.18,13014.18,12941.06,12941.06,9000],["2011-05-17",12867.95,12941.06,12867.95,12941.06,46400],["2011-05-18",12867.95,12867.95,12502.38,12794.84,18700],["2011-05-19",12867.95,13452.86,12867.95,13452.86,176500],["2011-05-20",12867.95,13014.18,12867.95,12941.06,24400],["2011-05-23",12867.95,12941.06,12867.95,12867.95,31800],["2011-05-24",12575.5,12867.95,12429.27,12429.27,61600],["2011-05-25",12063.7,12063.7,11698.14,11698.14,49500],["2011-05-26",11040.12,11625.02,10893.89,11625.02,110500],["2011-05-27",10967.0,11113.23,10308.98,11113.23,32500],["2011-05-30",10528.32,11186.34,10528.32,11186.34,54100],["2011-05-31",10455.21,10967.0,10455.21,10967.0,12000],["2011-06-01",10747.66,11405.68,10747.66,11405.68,15400],["2011-06-02",11040.12,11771.25,11040.12,11698.14,34300],["2011-06-03",11698.14,12063.7,11405.68,11551.91,23500],["2011-06-06",11040.12,11551.91,11040.12,11551.91,21400],["2011-06-07",10967.0,11625.02,10967.0,11551.91,23100],["2011-06-08",11332.57,11551.91,11259.46,11405.68,18700],["2011-06-09",11040.12,11405.68,11040.12,11405.68,23800],["2011-06-10",11771.25,11844.36,11332.57,11771.25,25900],["2011-06-13",11405.68,12063.7,11405.68,12063.7,25000],["2011-06-14",11551.91,12136.82,11478.8,11478.8,29000],["2011-06-15",11405.68,11478.8,11113.23,11332.57,43900],["2011-06-16",11186.34,11771.25,11186.34,11771.25,22000],["2011-06-17",11259.46,11259.46,11186.34,11259.46,425400],["2011-06-20",10528.32,10820.78,10528.32,10820.78,11400],["2011-06-21",10820.78,11259.46,10820.78,11259.46,15100],["2011-06-22",10967.0,10967.0,10601.44,10601.44,18000],["2011-06-23",10308.98,11478.8,10308.98,11478.8,18000],["2011-06-24",11186.34,11332.57,10747.66,11332.57,9200],["2011-06-27",10674.55,10820.78,10674.55,10820.78,2000],["2011-06-28",10747.66,10747.66,10601.44,10747.66,8300],["2011-06-29",10674.55,10893.89,10674.55,10893.89,2100],["2011-06-30",10382.1,10382.1,10382.1,10382.1,900],["2011-07-01",10528.32,10528.32,10382.1,10382.1,6300],["2011-07-04",10455.21,10455.21,10455.21,10455.21,700],["2011-07-05",11186.34,11186.34,10601.44,10674.55,3400],["2011-07-06",10382.1,10382.1,10382.1,10382.1,700],["2011-07-07",10820.78,10820.78,10820.78,10820.78,500],["2011-07-08",10747.66,10820.78,10308.98,10382.1,2600],["2011-07-11",10455.21,10455.21,10455.21,10455.21,0],["2011-07-12",10455.21,10455.21,10308.98,10308.98,1000],["2011-07-13",10382.1,10382.1,10382.1,10382.1,1000],["2011-07-14",10601.44,10601.44,10601.44,10601.44,3000],["2011-07-15",10382.1,10382.1,10382.1,10382.1,500],["2011-07-18",10893.89,11040.12,10893.89,11040.12,3000],["2011-07-19",11040.12,11040.12,11040.12,11040.12,0],["2011-07-20",10967.0,10967.0,10967.0,10967.0,100],["2011-07-21",10382.1,11040.12,10235.87,10235.87,7700],["2011-07-22",10674.55,10674.55,10674.55,10674.55,0],["2011-07-25",10674.55,10674.55,10674.55,10674.55,0],["2011-07-26",10235.87,10382.1,10235.87,10382.1,200],["2011-07-27",10235.87,10235.87,9650.96,9797.19,8500],["2011-07-28",9724.08,9870.3,9724.08,9870.3,200],["2011-07-29",9797.19,10382.1,9797.19,10382.1,500],["2011-08-01",10235.87,10235.87,10235.87,10235.87,0],["2011-08-02",9870.3,9870.3,9797.19,9797.19,700],["2011-08-03",9724.08,9724.08,9212.28,9212.28,9300],["2011-08-04",9797.19,9797.19,9797.19,9797.19,100],["2011-08-05",9650.96,9650.96,9650.96,9650.96,300],["2011-08-08",9650.96,9650.96,9650.96,9650.96,0],["2011-08-09",9139.17,9139.17,9139.17,9139.17,1000],["2011-08-10",9431.62,9431.62,9431.62,9431.62,100],["2011-08-11",9431.62,9431.62,9431.62,9431.62,600],["2011-08-12",8773.6,9724.08,8773.6,9724.08,500],["2011-08-15",9870.3,9870.3,9870.3,9870.3,100],["2011-08-16",9870.3,9870.3,9870.3,9870.3,0],["2011-08-17",10016.53,10016.53,10016.53,10016.53,200],["2011-08-18",9577.85,9577.85,9504.74,9504.74,300],["2011-08-19",9212.28,9212.28,9212.28,9212.28,100],["2011-08-22",8846.72,9797.19,8846.72,9431.62,25300],["2011-08-23",9285.4,9504.74,9285.4,9504.74,9900],["2011-08-24",9504.74,9504.74,9358.51,9358.51,5300],["2011-08-25",9212.28,9212.28,9139.17,9139.17,2800],["2011-08-26",9139.17,9285.4,9139.17,9285.4,1200],["2011-08-29",9212.28,9724.08,9212.28,9724.08,14200],["2011-08-30",9870.3,9943.42,9870.3,9870.3,20900],["2011-08-31",9504.74,10382.1,9504.74,10382.1,2100],["2011-09-01",10016.53,10528.32,10016.53,10162.76,8000],["2011-09-05",9797.19,9943.42,9797.19,9870.3,3000],["2011-09-06",10162.76,10162.76,9358.51,9358.51,1900],["2011-09-07",9504.74,10016.53,9504.74,10016.53,1700],["2011-09-08",9431.62,10162.76,9358.51,9724.08,4400],["2011-09-09",10382.1,10455.21,9870.3,9870.3,6500],["2011-09-12",9943.42,10308.98,9870.3,10308.98,7500],["2011-09-13",10601.44,10747.66,10162.76,10747.66,36800],["2011-09-14",11113.23,11113.23,10016.53,10016.53,5000],["2011-09-15",9870.3,9870.3,9870.3,9870.3,4400],["2011-09-16",9577.85,9577.85,9577.85,9577.85,100],["2011-09-19",9577.85,9870.3,9285.4,9870.3,10800],["2011-09-20",9504.74,9504.74,9212.28,9212.28,8000],["2011-09-21",9431.62,9431.62,9431.62,9431.62,1000],["2011-09-22",9943.42,9943.42,9943.42,9943.42,100],["2011-09-23",9870.3,9870.3,9431.62,9504.74,6600],["2011-09-26",8919.83,9139.17,8919.83,9066.06,5400],["2011-09-27",8919.83,9504.74,8919.83,9139.17,4200],["2011-09-28",9139.17,9139.17,9139.17,9139.17,0],["2011-09-29",9066.06,9066.06,8554.26,8554.26,20800],["2011-09-30",8773.6,8773.6,8700.49,8700.49,3900],["2011-10-03",8554.26,8554.26,8481.15,8481.15,900],["2011-10-04",8554.26,8773.6,8188.7,8773.6,2000],["2011-10-05",8481.15,8700.49,8188.7,8700.49,5000],["2011-10-06",8773.6,8773.6,8773.6,8773.6,1600],["2011-10-07",8773.6,8773.6,8773.6,8773.6,0],["2011-10-10",8773.6,8773.6,8481.15,8481.15,1400],["2011-10-11",9285.4,9285.4,8773.6,8773.6,1100],["2011-10-12",8408.04,8408.04,8261.81,8261.81,3400],["2011-10-13",8554.26,8554.26,8554.26,8554.26,100],["2011-10-14",8188.7,8188.7,8188.7,8188.7,100],["2011-10-17",8554.26,8554.26,8115.58,8115.58,1600],["2011-10-18",8188.7,8188.7,8042.47,8042.47,8100],["2011-10-19",8554.26,8554.26,8408.04,8408.04,3100],["2011-10-20",8042.47,8334.92,8042.47,8334.92,1100],["2011-10-21",8408.04,8408.04,8042.47,8042.47,1600],["2011-10-24",7750.02,7750.02,7750.02,7750.02,3500],["2011-10-25",7969.36,7969.36,7969.36,7969.36,200],["2011-10-26",7750.02,7969.36,7530.68,7969.36,4500],["2011-10-27",7896.24,7896.24,7603.79,7676.9,5700],["2011-10-28",7823.13,7896.24,7676.9,7750.02,14800],["2011-10-31",8188.7,8188.7,8188.7,8188.7,300],["2011-11-01",8188.7,8188.7,8188.7,8188.7,0],["2011-11-02",8188.7,8188.7,8188.7,8188.7,0],["2011-11-03",7676.9,7676.9,7676.9,7676.9,3200],["2011-11-04",7676.9,7676.9,7676.9,7676.9,600],["2011-11-07",7165.11,7165.11,7165.11,7165.11,2800],["2011-11-08",7311.33,7311.33,7091.99,7165.11,2500],["2011-11-09",7165.11,7165.11,7165.11,7165.11,0],["2011-11-10",6945.77,6945.77,6799.54,6799.54,5900],["2011-11-11",7311.33,7311.33,7311.33,7311.33,100],["2011-11-14",7530.68,7530.68,6799.54,6799.54,1700],["2011-11-15",6580.2,6580.2,6580.2,6580.2,2200],["2011-11-16",6799.54,6799.54,6799.54,6799.54,100],["2011-11-17",6799.54,6799.54,6799.54,6799.54,0],["2011-11-18",6433.97,6433.97,6360.86,6360.86,5500],["2011-11-21",6360.86,6360.86,6360.86,6360.86,0],["2011-11-22",6068.41,6068.41,5922.18,5922.18,2500],["2011-11-23",5995.29,5995.29,5995.29,5995.29,0],["2011-11-24",5849.07,5995.29,5849.07,5995.29,1100],["2011-11-25",5849.07,6214.63,5849.07,6214.63,3400],["2011-11-28",6068.41,6068.41,6068.41,6068.41,3500],["2011-11-29",6360.86,6433.97,6360.86,6360.86,1500],["2011-11-30",6799.54,6799.54,6726.43,6726.43,2500],["2011-12-01",6799.54,6799.54,6799.54,6799.54,0],["2011-12-02",6580.2,6580.2,6433.97,6433.97,1000],["2011-12-05",6872.65,6945.77,6872.65,6945.77,2000],["2011-12-06",7384.45,7384.45,7238.22,7311.33,1100],["2011-12-07",6799.54,6799.54,6799.54,6799.54,7300],["2011-12-08",6580.2,6580.2,6580.2,6580.2,500],["2011-12-09",6580.2,6580.2,6580.2,6580.2,3000],["2011-12-12",6433.97,6433.97,6433.97,6433.97,500],["2011-12-13",6214.63,6214.63,6214.63,6214.63,1700],["2011-12-14",6580.2,6580.2,6580.2,6580.2,100],["2011-12-15",6141.52,6141.52,6141.52,6141.52,2900],["2011-12-16",6141.52,6141.52,6141.52,6141.52,0],["2011-12-19",6141.52,6141.52,6141.52,6141.52,0],["2011-12-20",5849.07,6141.52,5775.95,6141.52,3200],["2011-12-21",6068.41,6141.52,5849.07,5849.07,2900],["2011-12-22",5702.84,5702.84,5702.84,5702.84,500],["2011-12-23",6068.41,6068.41,6068.41,6068.41,100],["2011-12-26",6287.75,6287.75,5849.07,6068.41,1800],["2011-12-27",6141.52,6141.52,6141.52,6141.52,100],["2011-12-28",6507.09,6507.09,6507.09,6507.09,100],["2011-12-29",6507.09,6507.09,6507.09,6507.09,0],["2011-12-30",6068.41,6068.41,6068.41,6068.41,500],["2012-01-03",6068.41,6068.41,6068.41,6068.41,0],["2012-01-04",5849.07,5849.07,5849.07,5849.07,300],["2012-01-05",5849.07,5849.07,5849.07,5849.07,0],["2012-01-06",5629.73,5629.73,5483.5,5483.5,3300],["2012-01-09",5849.07,5849.07,5849.07,5849.07,100],["2012-01-10",5849.07,5849.07,5849.07,5849.07,0],["2012-01-11",5849.07,5849.07,5849.07,5849.07,0],["2012-01-12",5849.07,5849.07,5849.07,5849.07,0],["2012-01-13",5775.95,5849.07,5775.95,5849.07,1400],["2012-01-16",5849.07,6068.41,5849.07,6068.41,1200],["2012-01-17",6141.52,6141.52,6141.52,6141.52,100],["2012-01-18",6141.52,6141.52,6141.52,6141.52,0],["2012-01-19",5849.07,5849.07,5775.95,5775.95,4000],["2012-01-20",5995.29,5995.29,5995.29,5995.29,800],["2012-01-30",5995.29,5995.29,5995.29,5995.29,0],["2012-01-31",6214.63,6214.63,6214.63,6214.63,100],["2012-02-01",6214.63,6214.63,6214.63,6214.63,0],["2012-02-02",6214.63,6214.63,5922.18,6141.52,8100],["2012-02-03",5995.29,5995.29,5849.07,5849.07,3100],["2012-02-06",5629.73,6068.41,5629.73,6068.41,3100],["2012-02-07",5922.18,5922.18,5849.07,5849.07,1300],["2012-02-08",6068.41,6068.41,6068.41,6068.41,2500],["2012-02-09",5922.18,6068.41,5922.18,6068.41,1200],["2012-02-10",6068.41,6068.41,6068.41,6068.41,0],["2012-02-13",6214.63,6214.63,6214.63,6214.63,300],["2012-02-14",6214.63,6214.63,6214.63,6214.63,0],["2012-02-15",5995.29,5995.29,5849.07,5849.07,1700],["2012-02-16",5922.18,5922.18,5922.18,5922.18,0],["2012-02-17",5922.18,5922.18,5922.18,5922.18,0],["2012-02-20",6214.63,6287.75,6068.41,6287.75,1300],["2012-02-21",6214.63,6214.63,6214.63,6214.63,1600],["2012-02-22",6214.63,6214.63,6214.63,6214.63,1000],["2012-02-23",6214.63,6433.97,6214.63,6433.97,6200],["2012-02-24",6726.43,6726.43,6580.2,6653.31,1700],["2012-02-27",6872.65,6872.65,6872.65,6872.65,500],["2012-02-28",6507.09,6507.09,6507.09,6507.09,700],["2012-02-29",6945.77,6945.77,6945.77,6945.77,200],["2012-03-01",7018.88,7018.88,6507.09,6945.77,4000],["2012-03-02",6360.86,6507.09,6360.86,6360.86,24600],["2012-03-05",6433.97,6799.54,6433.97,6799.54,21500],["2012-03-06",7018.88,7165.11,6580.2,6653.31,14200],["2012-03-07",6507.09,6726.43,6507.09,6726.43,1700],["2012-03-08",6726.43,6726.43,6287.75,6726.43,6700],["2012-03-09",6580.2,6580.2,6068.41,6068.41,30900],["2012-03-12",5922.18,5995.29,5922.18,5995.29,3900],["2012-03-13",5922.18,5922.18,5922.18,5922.18,0],["2012-03-14",5995.29,5995.29,5922.18,5922.18,13000],["2012-03-15",5775.95,6287.75,5775.95,6287.75,6600],["2012-03-16",6141.52,6141.52,5995.29,5995.29,21300],["2012-03-19",6068.41,6068.41,6068.41,6068.41,1300],["2012-03-20",6141.52,6214.63,6068.41,6068.41,2400],["2012-03-21",6068.41,6214.63,5995.29,6141.52,18000],["2012-03-22",6141.52,6141.52,5995.29,6068.41,4100],["2012-03-23",6141.52,6433.97,6141.52,6433.97,14700],["2012-03-26",6360.86,6726.43,6287.75,6726.43,22900],["2012-03-27",7018.88,7165.11,6580.2,6580.2,35300],["2012-03-28",6872.65,6872.65,6580.2,6726.43,16400],["2012-03-29",6726.43,6945.77,6580.2,6580.2,10500],["2012-03-30",6360.86,6360.86,6287.75,6287.75,8800],["2012-04-03",6287.75,6580.2,6287.75,6580.2,6700],["2012-04-04",6287.75,6287.75,6287.75,6287.75,4200],["2012-04-05",6214.63,6507.09,6214.63,6507.09,2900],["2012-04-06",6580.2,6580.2,6580.2,6580.2,2000],["2012-04-09",6580.2,6653.31,6580.2,6653.31,500],["2012-04-10",6360.86,6433.97,6360.86,6433.97,3900],["2012-04-11",6580.2,6726.43,6433.97,6726.43,28200],["2012-04-12",7091.99,7165.11,6726.43,7018.88,39600],["2012-04-13",7311.33,7384.45,6872.65,6945.77,5900],["2012-04-16",7018.88,7384.45,7018.88,7384.45,68800],["2012-04-17",7530.68,7823.13,7384.45,7823.13,55400],["2012-04-18",8334.92,8334.92,7603.79,7896.24,30100],["2012-04-19",7969.36,7969.36,7384.45,7384.45,3300],["2012-04-20",7018.88,7018.88,6872.65,6945.77,41600],["2012-04-23",7091.99,7165.11,6580.2,6945.77,7900],["2012-04-24",7384.45,7384.45,6799.54,7018.88,9900],["2012-04-25",7091.99,7457.56,7091.99,7457.56,51500],["2012-04-26",7896.24,7896.24,7311.33,7457.56,15600],["2012-04-27",7457.56,7457.56,7311.33,7311.33,3400],["2012-05-02",7311.33,7311.33,6945.77,6945.77,6000],["2012-05-03",6726.43,6799.54,6507.09,6726.43,42800],["2012-05-04",6653.31,7165.11,6653.31,7165.11,39700],["2012-05-07",7311.33,7603.79,7091.99,7603.79,57400],["2012-05-08",7896.24,7896.24,7238.22,7311.33,34700],["2012-05-09",7238.22,7457.56,7018.88,7311.33,17400],["2012-05-10",7384.45,7676.9,7311.33,7384.45,43500],["2012-05-11",7384.45,7457.56,7384.45,7457.56,89700],["2012-05-14",7384.45,7384.45,6945.77,7091.99,42600],["2012-05-15",6945.77,7165.11,6945.77,7018.88,23400],["2012-05-16",7018.88,7018.88,6726.43,6945.77,25700],["2012-05-17",6726.43,6799.54,6580.2,6799.54,32800],["2012-05-18",6580.2,6580.2,6360.86,6433.97,51000],["2012-05-21",6580.2,6872.65,6433.97,6799.54,20000],["2012-05-22",6653.31,6653.31,6433.97,6433.97,8900],["2012-05-23",6433.97,6433.97,6068.41,6068.41,62300],["2012-05-24",5849.07,5849.07,5702.84,5702.84,22200],["2012-05-25",5849.07,6068.41,5775.95,6068.41,8500],["2012-05-28",6141.52,6214.63,5849.07,5849.07,7700],["2012-05-29",5702.84,5775.95,5702.84,5702.84,4100],["2012-05-30",5702.84,5775.95,5702.84,5702.84,2000],["2012-05-31",5702.84,5775.95,5629.73,5629.73,14100],["2012-06-01",5702.84,5775.95,5702.84,5775.95,400],["2012-06-04",5483.5,5483.5,5410.39,5410.39,41000],["2012-06-05",5410.39,5483.5,5191.05,5483.5,12300],["2012-06-06",5556.61,5556.61,5264.16,5556.61,7400],["2012-06-07",5629.73,5922.18,5629.73,5922.18,13400],["2012-06-08",5849.07,5849.07,5629.73,5629.73,6500],["2012-06-11",5849.07,5849.07,5629.73,5775.95,7000],["2012-06-12",5556.61,5629.73,5483.5,5629.73,5800],["2012-06-13",5775.95,5775.95,5556.61,5775.95,12300],["2012-06-14",5849.07,5849.07,5702.84,5702.84,700],["2012-06-15",5556.61,5775.95,5483.5,5775.95,5100],["2012-06-18",5629.73,5849.07,5556.61,5849.07,1800],["2012-06-19",5629.73,5629.73,5483.5,5483.5,38600],["2012-06-20",5483.5,5629.73,5483.5,5629.73,1800],["2012-06-21",5629.73,5629.73,5629.73,5629.73,200],["2012-06-22",5629.73,5629.73,5556.61,5556.61,2300],["2012-06-25",5264.16,5264.16,5191.05,5191.05,5600],["2012-06-26",5264.16,5264.16,5191.05,5264.16,8200],["2012-06-27",5191.05,5264.16,5191.05,5191.05,2800],["2012-06-28",5191.05,5191.05,5191.05,5191.05,0],["2012-06-29",5044.82,5191.05,5044.82,5191.05,1500],["2012-07-02",5191.05,5191.05,5191.05,5191.05,0],["2012-07-03",5191.05,5191.05,4898.59,5117.93,2500],["2012-07-04",5117.93,5117.93,5117.93,5117.93,3400],["2012-07-05",5044.82,5117.93,4971.71,5117.93,2600],["2012-07-06",5117.93,5117.93,5117.93,5117.93,0],["2012-07-09",4971.71,4971.71,4825.48,4825.48,24000],["2012-07-10",4825.48,4825.48,4825.48,4825.48,500],["2012-07-11",4971.71,4971.71,4971.71,4971.71,2300],["2012-07-12",4971.71,4971.71,4971.71,4971.71,1000],["2012-07-13",4971.71,5117.93,4971.71,5117.93,1400],["2012-07-16",5117.93,5117.93,5117.93,5117.93,200],["2012-07-17",5117.93,5191.05,5044.82,5191.05,2500],["2012-07-18",5117.93,5117.93,5117.93,5117.93,0],["2012-07-19",5264.16,5337.27,5264.16,5337.27,1100],["2012-07-20",5410.39,5410.39,5264.16,5264.16,800],["2012-07-23",5117.93,5117.93,4898.59,5044.82,2400],["2012-07-24",5044.82,5044.82,5044.82,5044.82,100],["2012-07-25",4971.71,4971.71,4752.37,4825.48,2700],["2012-07-26",4971.71,5044.82,4825.48,4971.71,500],["2012-07-27",4825.48,4898.59,4825.48,4898.59,2400],["2012-07-30",5044.82,5044.82,5044.82,5044.82,100],["2012-07-31",5117.93,5117.93,5117.93,5117.93,100],["2012-08-01",4898.59,4898.59,4825.48,4898.59,1200],["2012-08-02",4825.48,4898.59,4606.14,4898.59,14400],["2012-08-03",4898.59,5117.93,4898.59,5117.93,5500],["2012-08-06",5117.93,5191.05,5117.93,5191.05,2700],["2012-08-07",5117.93,5191.05,4971.71,5191.05,2400],["2012-08-08",5117.93,5191.05,5117.93,5191.05,15000],["2012-08-09",5117.93,5191.05,5117.93,5191.05,4600],["2012-08-10",5117.93,5191.05,5117.93,5191.05,2400],["2012-08-13",5191.05,5410.39,5191.05,5410.39,1100],["2012-08-14",5410.39,5410.39,5410.39,5410.39,100],["2012-08-15",5191.05,5264.16,5117.93,5264.16,6100],["2012-08-16",4971.71,4971.71,4898.59,4898.59,13000],["2012-08-17",4898.59,5117.93,4898.59,4971.71,10200],["2012-08-20",4971.71,5117.93,4971.71,4971.71,16400],["2012-08-21",4898.59,4898.59,4752.37,4752.37,21400],["2012-08-22",4533.03,5044.82,4459.91,4459.91,17300],["2012-08-23",4313.69,4313.69,4240.57,4240.57,20800],["2012-08-24",4386.8,4533.03,4240.57,4313.69,12400],["2012-08-27",4094.35,4094.35,4021.23,4021.23,8400],["2012-08-28",4094.35,4094.35,4021.23,4094.35,3700],["2012-08-29",4240.57,4313.69,4094.35,4313.69,7900],["2012-08-30",4313.69,4313.69,4313.69,4313.69,900],["2012-08-31",4313.69,4386.8,4313.69,4386.8,7400],["2012-09-04",4094.35,4459.91,4094.35,4459.91,2100],["2012-09-05",4606.14,4606.14,4313.69,4386.8,2100],["2012-09-06",4386.8,4386.8,4386.8,4386.8,0],["2012-09-07",4386.8,4459.91,4386.8,4459.91,500],["2012-09-10",4313.69,4606.14,4240.57,4606.14,2000],["2012-09-11",4313.69,4459.91,4313.69,4459.91,30100],["2012-09-12",4606.14,4606.14,4313.69,4313.69,1000],["2012-09-13",4313.69,4313.69,4313.69,4313.69,0],["2012-09-14",4386.8,4459.91,4386.8,4459.91,2100],["2012-09-17",4459.91,4459.91,4459.91,4459.91,0],["2012-09-18",4167.46,4167.46,4167.46,4167.46,500],["2012-09-19",4167.46,4167.46,4167.46,4167.46,0],["2012-09-20",4167.46,4167.46,4167.46,4167.46,0],["2012-09-21",4386.8,4386.8,4386.8,4386.8,200],["2012-09-24",4386.8,4386.8,4386.8,4386.8,0],["2012-09-25",4386.8,4386.8,4386.8,4386.8,0],["2012-09-26",4606.14,4606.14,4606.14,4606.14,100],["2012-09-27",4606.14,4606.14,4606.14,4606.14,0],["2012-09-28",4459.91,4459.91,4459.91,4459.91,200],["2012-10-01",4459.91,4459.91,4459.91,4459.91,0],["2012-10-02",4679.25,4679.25,4679.25,4679.25,100],["2012-10-03",4679.25,4679.25,4679.25,4679.25,0],["2012-10-04",4386.8,4386.8,4386.8,4386.8,200],["2012-10-05",4386.8,4386.8,4386.8,4386.8,0],["2012-10-08",4386.8,4386.8,4386.8,4386.8,2400],["2012-10-09",4386.8,4386.8,4386.8,4386.8,0],["2012-10-10",4386.8,4386.8,4386.8,4386.8,0],["2012-10-11",4386.8,4386.8,4386.8,4386.8,0],["2012-10-12",4386.8,4386.8,4386.8,4386.8,3000],["2012-10-15",4386.8,4386.8,4386.8,4386.8,0],["2012-10-16",4533.03,4606.14,4533.03,4606.14,200],["2012-10-17",4606.14,4606.14,4606.14,4606.14,0],["2012-10-18",4606.14,4606.14,4606.14,4606.14,0],["2012-10-19",4386.8,4386.8,4386.8,4386.8,2000],["2012-10-22",4386.8,4386.8,4386.8,4386.8,0],["2012-10-23",4386.8,4386.8,4386.8,4386.8,2200],["2012-10-24",4386.8,4386.8,4386.8,4386.8,5000],["2012-10-25",4313.69,4313.69,4313.69,4313.69,1000],["2012-10-26",4313.69,4313.69,4313.69,4313.69,0],["2012-10-29",4313.69,4313.69,4313.69,4313.69,3600],["2012-10-30",4313.69,4313.69,4313.69,4313.69,3000],["2012-10-31",4313.69,4313.69,4313.69,4313.69,500],["2012-11-01",4240.57,4240.57,4240.57,4240.57,1000],["2012-11-02",3948.12,3948.12,3948.12,3948.12,1000],["2012-11-05",3801.89,3801.89,3801.89,3801.89,500],["2012-11-06",3801.89,3801.89,3801.89,3801.89,0],["2012-11-07",3801.89,3801.89,3801.89,3801.89,900],["2012-11-08",3801.89,3948.12,3801.89,3948.12,3500],["2012-11-09",3875.01,3875.01,3875.01,3875.01,2400],["2012-11-12",4021.23,4094.35,4021.23,4094.35,3600],["2012-11-13",3948.12,3948.12,3948.12,3948.12,900],["2012-11-14",3948.12,3948.12,3948.12,3948.12,0],["2012-11-15",3875.01,4167.46,3801.89,4167.46,3200],["2012-11-16",4167.46,4167.46,4167.46,4167.46,0],["2012-11-19",4167.46,4167.46,4167.46,4167.46,0],["2012-11-20",4167.46,4167.46,4167.46,4167.46,900],["2012-11-21",4167.46,4167.46,4167.46,4167.46,1000],["2012-11-22",4167.46,4167.46,4167.46,4167.46,1500],["2012-11-23",4167.46,4167.46,4167.46,4167.46,0],["2012-11-26",4021.23,4021.23,4021.23,4021.23,100],["2012-11-27",4021.23,4021.23,4021.23,4021.23,1000],["2012-11-28",4021.23,4021.23,4021.23,4021.23,1500],["2012-11-29",4021.23,4021.23,4021.23,4021.23,900],["2012-11-30",4021.23,4021.23,4021.23,4021.23,0],["2012-12-03",4021.23,4021.23,4021.23,4021.23,600],["2012-12-04",4021.23,4021.23,4021.23,4021.23,0],["2012-12-05",4021.23,4021.23,4021.23,4021.23,1300],["2012-12-06",4021.23,4021.23,4021.23,4021.23,0],["2012-12-07",4021.23,4021.23,4021.23,4021.23,0],["2012-12-10",4094.35,4094.35,4094.35,4094.35,200],["2012-12-11",4094.35,4313.69,4094.35,4313.69,4000],["2012-12-12",4094.35,4386.8,4021.23,4386.8,7700],["2012-12-13",4240.57,4240.57,4094.35,4094.35,3400],["2012-12-14",4094.35,4094.35,4094.35,4094.35,4600],["2012-12-17",4240.57,4240.57,4240.57,4240.57,100],["2012-12-18",4459.91,4533.03,4240.57,4240.57,3500],["2012-12-19",4386.8,4386.8,4386.8,4386.8,2000],["2012-12-20",4386.8,4459.91,4386.8,4459.91,800],["2012-12-21",4386.8,4606.14,4386.8,4606.14,1600],["2012-12-24",4606.14,4606.14,4606.14,4606.14,0],["2012-12-25",4533.03,4533.03,4533.03,4533.03,2000],["2012-12-26",4606.14,4606.14,4606.14,4606.14,300],["2012-12-27",4752.37,4825.48,4752.37,4752.37,3500],["2012-12-28",4825.48,4825.48,4679.25,4825.48,8300],["2013-01-02",5044.82,5117.93,5044.82,5117.93,7600],["2013-01-03",4898.59,5044.82,4825.48,4825.48,18500],["2013-01-04",4898.59,5044.82,4825.48,5044.82,6600],["2013-01-07",4752.37,5044.82,4752.37,5044.82,3100],["2013-01-08",5044.82,5044.82,5044.82,5044.82,0],["2013-01-09",5044.82,5044.82,5044.82,5044.82,2000],["2013-01-10",4825.48,5044.82,4752.37,5044.82,2600],["2013-01-11",5044.82,5044.82,4971.71,4971.71,9500],["2013-01-14",4679.25,5044.82,4679.25,5044.82,800],["2013-01-15",4679.25,4679.25,4679.25,4679.25,200],["2013-01-16",4679.25,5044.82,4679.25,5044.82,1800],["2013-01-17",5044.82,5044.82,4752.37,4752.37,1100],["2013-01-18",4752.37,4752.37,4679.25,4679.25,5000],["2013-01-21",4679.25,4679.25,4679.25,4679.25,1000],["2013-01-22",4313.69,4971.71,4240.57,4971.71,3100],["2013-01-23",4971.71,4971.71,4971.71,4971.71,0],["2013-01-24",4752.37,4752.37,4752.37,4752.37,3000],["2013-01-25",4752.37,4752.37,4752.37,4752.37,7000],["2013-01-28",4752.37,4752.37,4752.37,4752.37,400],["2013-01-29",4679.25,4752.37,4679.25,4752.37,1700],["2013-01-30",4679.25,4825.48,4679.25,4825.48,5600],["2013-01-31",4606.14,4679.25,4606.14,4679.25,3300],["2013-02-01",4679.25,4679.25,4679.25,4679.25,0],["2013-02-04",4679.25,4679.25,4679.25,4679.25,2700],["2013-02-05",4606.14,4679.25,4606.14,4679.25,3900],["2013-02-06",4679.25,4679.25,4606.14,4606.14,12000],["2013-02-07",4606.14,4606.14,4606.14,4606.14,3000],["2013-02-08",4679.25,4679.25,4679.25,4679.25,500],["2013-02-18",4679.25,4679.25,4679.25,4679.25,0],["2013-02-19",4679.25,4679.25,4679.25,4679.25,1600],["2013-02-20",4533.03,5044.82,4533.03,5044.82,2100],["2013-02-21",4752.37,4752.37,4752.37,4752.37,53000],["2013-02-22",4825.48,4825.48,4825.48,4825.48,2000],["2013-02-25",4825.48,4898.59,4825.48,4825.48,14500],["2013-02-26",4679.25,4825.48,4606.14,4825.48,3300],["2013-02-27",4752.37,4752.37,4533.03,4752.37,2200],["2013-02-28",4533.03,4752.37,4533.03,4752.37,1100],["2013-03-01",4752.37,4752.37,4752.37,4752.37,0],["2013-03-04",4752.37,4752.37,4752.37,4752.37,0],["2013-03-05",4606.14,4606.14,4533.03,4533.03,6000],["2013-03-06",4606.14,4606.14,4606.14,4606.14,10200],["2013-03-07",4606.14,4606.14,4606.14,4606.14,0],["2013-03-08",4679.25,4679.25,4679.25,4679.25,3000],["2013-03-11",4679.25,4679.25,4606.14,4679.25,5500],["2013-03-12",4679.25,4679.25,4679.25,4679.25,7200],["2013-03-13",4679.25,4679.25,4679.25,4679.25,11000],["2013-03-14",4752.37,4752.37,4679.25,4679.25,6600],["2013-03-15",4752.37,4752.37,4752.37,4752.37,5100],["2013-03-18",4679.25,4679.25,4679.25,4679.25,4600],["2013-03-19",4679.25,4825.48,4679.25,4825.48,3400],["2013-03-20",4825.48,4825.48,4825.48,4825.48,0],["2013-03-21",4825.48,4825.48,4825.48,4825.48,22578],["2013-03-22",4825.48,4825.48,4825.48,4825.48,0],["2013-03-25",4825.48,4898.59,4825.48,4825.48,12000],["2013-03-26",4825.48,4825.48,4825.48,4825.48,32000],["2013-03-27",4825.48,4825.48,4825.48,4825.48,0],["2013-03-28",4825.48,4825.48,4825.48,4825.48,4800],["2013-03-29",4825.48,4825.48,4825.48,4825.48,5900],["2013-04-01",4606.14,4606.14,4606.14,4606.14,2000],["2013-04-02",4752.37,4825.48,4679.25,4825.48,10390],["2013-04-03",4752.37,4752.37,4752.37,4752.37,5500],["2013-04-04",4752.37,4752.37,4752.37,4752.37,10000],["2013-04-05",4752.37,4752.37,4752.37,4752.37,10080],["2013-04-08",4898.59,4898.59,4825.48,4825.48,48200],["2013-04-09",4898.59,4898.59,4825.48,4825.48,1300],["2013-04-10",4825.48,4825.48,4752.37,4825.48,4100],["2013-04-11",4825.48,4825.48,4825.48,4825.48,10000],["2013-04-12",4825.48,4825.48,4825.48,4825.48,0],["2013-04-15",4752.37,4752.37,4386.8,4386.8,19000],["2013-04-16",4825.48,4825.48,4825.48,4825.48,100],["2013-04-17",4679.25,4752.37,4606.14,4752.37,4300],["2013-04-18",4533.03,4533.03,4533.03,4533.03,1600],["2013-04-22",4533.03,4533.03,4533.03,4533.03,0],["2013-04-23",4533.03,4752.37,4533.03,4752.37,16500],["2013-04-24",4679.25,4679.25,4679.25,4679.25,1200],["2013-04-25",4679.25,4752.37,4679.25,4752.37,5600],["2013-04-26",4752.37,4752.37,4752.37,4752.37,10900],["2013-05-02",4679.25,4752.37,4679.25,4752.37,5700],["2013-05-03",4752.37,4825.48,4752.37,4752.37,31600],["2013-05-06",4752.37,4752.37,4752.37,4752.37,47000],["2013-05-07",4752.37,4752.37,4752.37,4752.37,0],["2013-05-08",4386.8,4752.37,4386.8,4752.37,700],["2013-05-09",4679.25,4679.25,4386.8,4386.8,600],["2013-05-10",4459.91,4459.91,4459.91,4459.91,0],["2013-05-13",4386.8,4386.8,4386.8,4386.8,1000],["2013-05-14",4386.8,4386.8,4386.8,4386.8,0],["2013-05-15",4386.8,4386.8,4386.8,4386.8,0],["2013-05-16",4606.14,4606.14,4606.14,4606.14,100],["2013-05-17",4606.14,4606.14,4606.14,4606.14,0],["2013-05-20",4606.14,4606.14,4606.14,4606.14,0],["2013-05-21",4606.14,4606.14,4606.14,4606.14,0],["2013-05-22",4606.14,4606.14,4606.14,4606.14,0],["2013-05-23",4606.14,4606.14,4606.14,4606.14,0],["2013-05-24",4606.14,4606.14,4606.14,4606.14,0],["2013-05-27",4240.57,4752.37,4240.57,4752.37,3200],["2013-05-28",4533.03,4606.14,4313.69,4606.14,4700],["2013-05-29",4606.14,4606.14,4606.14,4606.14,3000],["2013-05-30",4606.14,4606.14,4606.14,4606.14,5000],["2013-05-31",4752.37,4752.37,4606.14,4606.14,10000],["2013-06-03",4679.25,4679.25,4167.46,4167.46,1500],["2013-06-04",4533.03,4533.03,4533.03,4533.03,100],["2013-06-05",4533.03,4533.03,4533.03,4533.03,0],["2013-06-06",4606.14,4606.14,4606.14,4606.14,100],["2013-06-07",4313.69,4386.8,4313.69,4386.8,2800],["2013-06-10",4679.25,4679.25,4679.25,4679.25,100],["2013-06-11",4679.25,4679.25,4679.25,4679.25,0],["2013-06-12",4679.25,4679.25,4679.25,4679.25,0],["2013-06-13",4679.25,4679.25,4679.25,4679.25,0],["2013-06-14",4679.25,4679.25,4679.25,4679.25,0],["2013-06-17",4386.8,4386.8,4386.8,4386.8,200],["2013-06-18",4386.8,4386.8,4386.8,4386.8,0],["2013-06-19",4386.8,4386.8,4386.8,4386.8,0],["2013-06-20",4386.8,4386.8,4386.8,4386.8,0],["2013-06-21",4386.8,4386.8,4386.8,4386.8,0],["2013-06-24",4386.8,4386.8,4386.8,4386.8,0],["2013-06-25",4386.8,4386.8,4386.8,4386.8,0],["2013-06-26",4386.8,4386.8,4386.8,4386.8,0],["2013-06-27",4679.25,4752.37,4679.25,4752.37,1000],["2013-06-28",4752.37,4752.37,4752.37,4752.37,0],["2013-07-01",4752.37,4752.37,4752.37,4752.37,0],["2013-07-02",4752.37,4752.37,4752.37,4752.37,0],["2013-07-03",4752.37,4752.37,4752.37,4752.37,0],["2013-07-04",4752.37,4752.37,4752.37,4752.37,0],["2013-07-05",4313.69,4313.69,4313.69,4313.69,900],["2013-07-08",4313.69,4313.69,4313.69,4313.69,0],["2013-07-09",4606.14,4606.14,4606.14,4606.14,100],["2013-07-10",4386.8,4386.8,4386.8,4386.8,100],["2013-07-11",4386.8,4386.8,4386.8,4386.8,0],["2013-07-12",4386.8,4386.8,4386.8,4386.8,0],["2013-07-15",4386.8,4386.8,4386.8,4386.8,0],["2013-07-16",4386.8,4386.8,4386.8,4386.8,0],["2013-07-17",4386.8,4533.03,4386.8,4533.03,5600],["2013-07-18",4533.03,4533.03,4533.03,4533.03,100],["2013-07-19",4752.37,4752.37,4533.03,4533.03,2000],["2013-07-22",4313.69,4313.69,4313.69,4313.69,5000],["2013-07-23",4313.69,4313.69,4313.69,4313.69,400],["2013-07-24",4313.69,4313.69,4313.69,4313.69,0],["2013-07-25",4313.69,4313.69,4313.69,4313.69,0],["2013-07-26",4313.69,4313.69,4313.69,4313.69,0],["2013-07-29",4313.69,4313.69,3948.12,3948.12,1300],["2013-07-30",3948.12,3948.12,3948.12,3948.12,0],["2013-07-31",3582.55,4313.69,3582.55,4313.69,500],["2013-08-01",4313.69,4313.69,4313.69,4313.69,0],["2013-08-02",4313.69,4313.69,4313.69,4313.69,200],["2013-08-05",4313.69,4313.69,4313.69,4313.69,500],["2013-08-06",4313.69,4313.69,4313.69,4313.69,100],["2013-08-07",4386.8,4386.8,4386.8,4386.8,4600],["2013-08-08",4533.03,4752.37,4386.8,4679.25,15600],["2013-08-09",4679.25,4679.25,4679.25,4679.25,2000],["2013-08-12",4679.25,4679.25,4679.25,4679.25,8300],["2013-08-13",4606.14,4679.25,4606.14,4679.25,5400],["2013-08-14",4459.91,4459.91,4240.57,4459.91,9300],["2013-08-15",4459.91,4533.03,4459.91,4533.03,3200],["2013-08-16",4533.03,4533.03,4533.03,4533.03,0],["2013-08-19",4606.14,4606.14,4606.14,4606.14,300],["2013-08-20",4459.91,4533.03,4459.91,4533.03,2100],["2013-08-21",4533.03,4533.03,4533.03,4533.03,0],["2013-08-22",4533.03,4533.03,4533.03,4533.03,0],["2013-08-23",4533.03,4533.03,4533.03,4533.03,0],["2013-08-26",4533.03,4533.03,4533.03,4533.03,0],["2013-08-27",4606.14,4679.25,4606.14,4679.25,10000],["2013-08-28",4679.25,4679.25,4679.25,4679.25,0],["2013-08-29",4679.25,4679.25,4679.25,4679.25,0],["2013-08-30",4679.25,4679.25,4679.25,4679.25,0],["2013-09-03",4679.25,4679.25,4679.25,4679.25,0],["2013-09-04",4386.8,4386.8,4386.8,4386.8,10200],["2013-09-05",4386.8,4386.8,4386.8,4386.8,100],["2013-09-06",4386.8,4825.48,4386.8,4386.8,1939000],["2013-09-09",4459.91,4459.91,4459.91,4459.91,4000],["2013-09-10",4459.91,4606.14,4459.91,4533.03,9600],["2013-09-11",4533.03,4533.03,4533.03,4533.03,1200],["2013-09-12",4533.03,4533.03,4533.03,4533.03,0],["2013-09-13",4533.03,4533.03,4533.03,4533.03,0],["2013-09-16",4533.03,4606.14,4094.35,4606.14,46900],["2013-09-17",4606.14,4606.14,4606.14,4606.14,0],["2013-09-18",4679.25,4679.25,4679.25,4679.25,100],["2013-09-19",4386.8,4386.8,4386.8,4386.8,1500],["2013-09-20",4386.8,4386.8,3948.12,4386.8,1165000],["2013-09-23",4386.8,4386.8,4386.8,4386.8,2000],["2013-09-24",4386.8,4386.8,4386.8,4386.8,1600],["2013-09-25",4386.8,4386.8,4386.8,4386.8,5400],["2013-09-26",4752.37,4752.37,4752.37,4752.37,100],["2013-09-27",4752.37,4752.37,4752.37,4752.37,0],["2013-09-30",4752.37,4752.37,4752.37,4752.37,0],["2013-10-01",4752.37,4752.37,4679.25,4679.25,12100],["2013-10-02",4679.25,4679.25,4679.25,4679.25,100],["2013-10-03",4825.48,4825.48,4825.48,4825.48,100],["2013-10-04",4459.91,4459.91,4459.91,4459.91,1000],["2013-10-07",4459.91,4533.03,4459.91,4533.03,5000],["2013-10-08",4533.03,4533.03,4533.03,4533.03,900],["2013-10-09",4533.03,4533.03,4533.03,4533.03,2400],["2013-10-10",4533.03,4533.03,4533.03,4533.03,4100],["2013-10-11",4533.03,4533.03,4533.03,4533.03,2000],["2013-10-14",4606.14,4606.14,4606.14,4606.14,500],["2013-10-15",4606.14,4606.14,4606.14,4606.14,4300],["2013-10-16",4386.8,4459.91,4386.8,4459.91,60210],["2013-10-17",4313.69,4459.91,4313.69,4459.91,25700],["2013-10-18",4459.91,4459.91,4386.8,4459.91,18300],["2013-10-21",4459.91,4459.91,4459.91,4459.91,28500],["2013-10-22",4459.91,4459.91,4459.91,4459.91,16100],["2013-10-23",4386.8,4459.91,4386.8,4459.91,9900],["2013-10-24",4459.91,4459.91,4386.8,4386.8,2600],["2013-10-25",4459.91,4459.91,4459.91,4459.91,5800],["2013-10-28",4459.91,4533.03,4459.91,4533.03,13000],["2013-10-29",4533.03,4533.03,4533.03,4533.03,0],["2013-10-30",4533.03,4533.03,4533.03,4533.03,3100],["2013-10-31",4533.03,4533.03,4533.03,4533.03,0],["2013-11-01",4606.14,4825.48,4606.14,4825.48,13700],["2013-11-04",5044.82,5117.93,5044.82,5117.93,5000],["2013-11-05",5483.5,5483.5,5044.82,5044.82,4000],["2013-11-06",5044.82,5044.82,4971.71,4971.71,8000],["2013-11-07",4606.14,4825.48,4533.03,4533.03,15600],["2013-11-08",4533.03,4606.14,4094.35,4606.14,18800],["2013-11-11",4386.8,5044.82,4167.46,5044.82,24700],["2019-06-28",11698.14,11698.14,8408.04,9504.74,27000],["2019-07-01",8773.6,8919.83,8773.6,8773.6,17200],["2019-07-02",9870.3,9870.3,9139.17,9285.4,15600],["2019-07-03",9724.08,9724.08,9139.17,9212.28,7500],["2019-07-04",9139.17,9212.28,9139.17,9139.17,34700],["2019-07-05",9139.17,9504.74,9139.17,9504.74,25000],["2019-07-08",9431.62,9431.62,9212.28,9212.28,9500],["2019-07-09",9431.62,9431.62,9431.62,9431.62,1000],["2019-07-10",9504.74,9504.74,9358.51,9358.51,2200],["2019-07-11",9431.62,10747.66,9431.62,10674.55,108500],["2019-07-12",10162.76,10601.44,9943.42,10382.1,22200],["2019-07-15",9870.3,9870.3,9797.19,9797.19,2793466],["2019-07-16",9724.08,9870.3,9358.51,9724.08,33100],["2019-07-17",9285.4,9285.4,9212.28,9212.28,6400],["2019-07-18",9139.17,9285.4,9066.06,9285.4,145868],["2019-07-19",9066.06,9212.28,8773.6,8992.94,10800],["2019-07-22",9139.17,9139.17,9139.17,9139.17,1400],["2019-07-23",9285.4,9285.4,9212.28,9212.28,2747425],["2019-07-24",9139.17,9139.17,8919.83,8919.83,9600],["2019-07-25",9139.17,9285.4,9139.17,9212.28,25400],["2019-07-26",9139.17,9139.17,8992.94,9139.17,4300],["2019-07-29",9139.17,9285.4,9139.17,9212.28,21400],["2019-07-30",9066.06,9066.06,9066.06,9066.06,88425],["2019-07-31",9139.17,9212.28,9139.17,9212.28,12100],["2019-08-01",9285.4,10016.53,9285.4,9431.62,90800],["2019-08-02",9358.51,9358.51,9358.51,9358.51,3800],["2019-08-05",9212.28,9358.51,9212.28,9358.51,12000],["2019-08-06",9285.4,9285.4,9139.17,9212.28,29600],["2019-08-07",9139.17,9285.4,8992.94,8992.94,68700],["2019-08-08",8992.94,9139.17,8992.94,8992.94,10300],["2019-08-09",8992.94,8992.94,8773.6,8846.72,17500],["2019-08-12",8773.6,8846.72,8773.6,8773.6,5600],["2019-08-13",8846.72,9139.17,8846.72,9139.17,300],["2019-08-14",8773.6,8773.6,8773.6,8773.6,7000],["2019-08-15",8481.15,8773.6,8481.15,8773.6,7600],["2019-08-16",8773.6,8773.6,8773.6,8773.6,1600],["2019-08-19",8627.38,8627.38,8627.38,8627.38,15500],["2019-08-20",8773.6,8773.6,8627.38,8627.38,500],["2019-08-21",8773.6,8773.6,8627.38,8627.38,17600],["2019-08-22",8700.49,8700.49,8700.49,8700.49,0],["2019-08-23",8992.94,9066.06,8700.49,8700.49,3400],["2019-08-26",8919.83,9066.06,8627.38,8627.38,8300],["2019-08-27",8846.72,8919.83,8627.38,8773.6,13000],["2019-08-28",8627.38,8627.38,8627.38,8627.38,6000],["2019-08-29",8627.38,8627.38,8554.26,8554.26,4500],["2019-08-30",8627.38,8627.38,8627.38,8627.38,100],["2019-09-03",8773.6,8773.6,8773.6,8773.6,2000],["2019-09-04",8627.38,8627.38,8627.38,8627.38,1500],["2019-09-05",8554.26,8554.26,8554.26,8554.26,3000],["2019-09-06",8554.26,8554.26,8554.26,8554.26,1000],["2019-09-09",8408.04,8554.26,8261.81,8554.26,15000],["2019-09-10",8334.92,8334.92,8042.47,8042.47,11000],["2019-09-11",8188.7,8188.7,8188.7,8188.7,0],["2019-09-12",8188.7,8188.7,8188.7,8188.7,0],["2019-09-13",8188.7,8188.7,8188.7,8188.7,0],["2019-09-16",8408.04,8627.38,8408.04,8627.38,300],["2019-09-17",8554.26,8554.26,8554.26,8554.26,0],["2019-09-18",8554.26,8554.26,8554.26,8554.26,0],["2019-09-19",8554.26,8554.26,8554.26,8554.26,0],["2019-09-20",8554.26,8554.26,8554.26,8554.26,0],["2019-09-23",8554.26,8554.26,8554.26,8554.26,0],["2019-09-24",8408.04,8408.04,8408.04,8408.04,100],["2019-09-25",7750.02,7750.02,7676.9,7676.9,4200],["2019-09-26",7750.02,7750.02,7750.02,7750.02,0],["2019-09-27",8042.47,8042.47,7896.24,8042.47,4300],["2019-09-30",7676.9,7676.9,7384.45,7384.45,4600],["2019-10-01",7530.68,7530.68,7530.68,7530.68,100],["2019-10-02",7530.68,7530.68,7530.68,7530.68,0],["2019-10-03",7384.45,7384.45,7384.45,7384.45,1000],["2019-10-04",7603.79,8481.15,7603.79,8481.15,1500],["2019-10-07",7896.24,7896.24,7896.24,7896.24,1100],["2019-10-08",7896.24,7896.24,7896.24,7896.24,1300],["2019-10-09",7896.24,7896.24,7896.24,7896.24,0],["2019-10-10",7896.24,7896.24,7896.24,7896.24,0],["2019-10-11",7896.24,7896.24,7896.24,7896.24,0],["2019-10-14",7823.13,7823.13,7823.13,7823.13,2000],["2019-10-15",7676.9,7676.9,7311.33,7311.33,5000],["2019-10-16",6945.77,6945.77,6945.77,6945.77,300],["2019-10-17",6945.77,6945.77,6945.77,6945.77,0],["2019-10-18",7091.99,7091.99,7091.99,7091.99,600],["2019-10-21",7165.11,7165.11,7165.11,7165.11,300],["2019-10-22",7165.11,7165.11,7165.11,7165.11,0],["2019-10-23",7165.11,7165.11,7165.11,7165.11,3000],["2019-10-24",7091.99,7091.99,7091.99,7091.99,700],["2019-10-25",7091.99,7091.99,7091.99,7091.99,0],["2019-10-28",7091.99,7091.99,7091.99,7091.99,0],["2019-10-29",7091.99,7165.11,7091.99,7091.99,8800],["2019-10-30",7165.11,7165.11,7165.11,7165.11,0],["2019-10-31",7165.11,7165.11,7165.11,7165.11,0],["2019-11-01",7165.11,7165.11,7165.11,7165.11,0],["2019-11-04",7165.11,7165.11,7165.11,7165.11,0],["2019-11-05",7165.11,7165.11,7165.11,7165.11,0],["2019-11-06",7165.11,7165.11,7165.11,7165.11,100],["2019-11-07",7018.88,7018.88,7018.88,7018.88,10900],["2019-11-08",7018.88,7018.88,7018.88,7018.88,0],["2019-11-11",7018.88,7018.88,7018.88,7018.88,0],["2019-11-12",7018.88,7018.88,7018.88,7018.88,0],["2019-11-13",7018.88,7018.88,6653.31,6653.31,8400],["2019-11-14",7896.24,7896.24,7896.24,7896.24,100],["2019-11-15",6872.65,6872.65,6872.65,6872.65,100],["2019-11-18",6945.77,6945.77,6945.77,6945.77,18935],["2019-11-19",6945.77,6945.77,6945.77,6945.77,0],["2019-11-20",7311.33,7311.33,6726.43,6726.43,5100],["2019-11-21",6799.54,6799.54,6799.54,6799.54,100],["2019-11-22",6799.54,6799.54,6799.54,6799.54,0],["2019-11-25",7311.33,7311.33,7311.33,7311.33,8700],["2019-11-26",7311.33,7311.33,7311.33,7311.33,4100],["2019-11-27",7311.33,7311.33,7311.33,7311.33,0],["2019-11-28",6799.54,6872.65,6799.54,6872.65,600],["2019-11-29",7311.33,7311.33,7311.33,7311.33,1700],["2019-12-02",6799.54,6799.54,6799.54,6799.54,100],["2019-12-03",6799.54,6799.54,6799.54,6799.54,0],["2019-12-04",7676.9,7676.9,7676.9,7676.9,1000],["2019-12-05",7603.79,7603.79,7603.79,7603.79,75000],["2019-12-06",7603.79,7603.79,7603.79,7603.79,0],["2019-12-09",7311.33,7311.33,7311.33,7311.33,5400],["2019-12-10",7311.33,7311.33,7311.33,7311.33,0],["2019-12-11",7311.33,7311.33,7311.33,7311.33,0],["2019-12-12",6726.43,6799.54,6726.43,6799.54,200],["2019-12-13",6799.54,6799.54,6799.54,6799.54,0],["2019-12-16",6799.54,6799.54,6799.54,6799.54,0],["2019-12-17",6726.43,6726.43,6726.43,6726.43,100],["2019-12-18",6726.43,6726.43,6726.43,6726.43,0],["2019-12-19",6726.43,6726.43,6726.43,6726.43,0],["2019-12-20",6726.43,6726.43,6726.43,6726.43,0],["2019-12-23",6726.43,6726.43,6726.43,6726.43,0],["2019-12-24",6287.75,7603.79,6287.75,7603.79,1200],["2019-12-25",7530.68,7530.68,7530.68,7530.68,0],["2019-12-26",6580.2,6580.2,6580.2,6580.2,500],["2019-12-27",6580.2,6580.2,6580.2,6580.2,0],["2019-12-30",6580.2,6580.2,6580.2,6580.2,0],["2019-12-31",6287.75,6287.75,6287.75,6287.75,800],["2020-01-02",6287.75,6287.75,6287.75,6287.75,0],["2020-01-03",6726.43,7091.99,6726.43,7091.99,800],["2020-01-06",6653.31,7311.33,6653.31,7311.33,600],["2020-01-07",6653.31,7165.11,6653.31,7165.11,4900],["2020-01-08",7018.88,7018.88,7018.88,7018.88,0],["2020-01-09",7018.88,7018.88,7018.88,7018.88,0],["2020-01-10",6433.97,6433.97,6433.97,6433.97,100],["2020-01-13",6507.09,6580.2,6507.09,6580.2,20300],["2020-01-14",6580.2,6580.2,6580.2,6580.2,4600],["2020-01-15",6580.2,6580.2,6580.2,6580.2,0],["2020-01-16",6653.31,6653.31,6653.31,6653.31,200],["2020-01-17",6653.31,6653.31,6653.31,6653.31,0],["2020-01-20",6653.31,6653.31,6653.31,6653.31,0],["2020-01-21",6580.2,6653.31,6580.2,6653.31,1100],["2020-01-22",6580.2,6580.2,6580.2,6580.2,0],["2020-01-30",6214.63,6214.63,6214.63,6214.63,100],["2020-01-31",6214.63,6214.63,6214.63,6214.63,0],["2020-02-03",6214.63,7091.99,5556.61,5556.61,6800],["2020-02-04",6580.2,6580.2,5995.29,5995.29,200],["2020-02-05",6287.75,6287.75,6287.75,6287.75,0],["2020-02-06",7091.99,7091.99,7091.99,7091.99,1000],["2020-02-07",6945.77,6945.77,6945.77,6945.77,1000],["2020-02-10",6945.77,6945.77,6945.77,6945.77,0],["2020-02-11",7018.88,7018.88,6945.77,6945.77,14300],["2020-02-12",7091.99,7091.99,7091.99,7091.99,2000],["2020-02-13",7091.99,7165.11,7091.99,7165.11,6400],["2020-02-14",7165.11,7165.11,7091.99,7091.99,3000],["2020-02-17",7165.11,7165.11,7091.99,7165.11,14100],["2020-02-18",7311.33,7311.33,7091.99,7091.99,2000],["2020-02-19",7238.22,7311.33,7091.99,7091.99,7100],["2020-02-20",7165.11,7238.22,7165.11,7165.11,13200],["2020-02-21",7311.33,7311.33,7165.11,7165.11,11600],["2020-02-24",7165.11,7165.11,7165.11,7165.11,6500],["2020-02-25",7091.99,7091.99,6945.77,6945.77,7112],["2020-02-26",7018.88,7018.88,7018.88,7018.88,1000],["2020-02-27",7091.99,7091.99,7018.88,7018.88,1000],["2020-02-28",7018.88,7018.88,6945.77,6945.77,1900],["2020-03-02",7018.88,7018.88,7018.88,7018.88,2000],["2020-03-03",7018.88,7018.88,6945.77,7018.88,4000],["2020-03-04",7018.88,7018.88,7018.88,7018.88,500],["2020-03-05",6945.77,6945.77,6872.65,6945.77,4400],["2020-03-06",6872.65,6872.65,6872.65,6872.65,100],["2020-03-09",6580.2,6580.2,6580.2,6580.2,100],["2020-03-10",6580.2,6580.2,6580.2,6580.2,0],["2020-03-11",6580.2,6580.2,6580.2,6580.2,0],["2020-03-12",6580.2,6580.2,6580.2,6580.2,0],["2020-03-13",6580.2,6580.2,6580.2,6580.2,0],["2020-03-16",6580.2,6580.2,6580.2,6580.2,0],["2020-03-17",6580.2,6580.2,6580.2,6580.2,0],["2020-03-18",6580.2,6580.2,6580.2,6580.2,0],["2020-03-19",6580.2,6580.2,6580.2,6580.2,0],["2020-03-20",5775.95,5775.95,5775.95,5775.95,100],["2020-03-23",5337.27,5337.27,5337.27,5337.27,100],["2020-03-24",5337.27,5337.27,5337.27,5337.27,0],["2020-03-25",5337.27,5337.27,5337.27,5337.27,0],["2020-03-26",5337.27,5337.27,5337.27,5337.27,0],["2020-03-27",5410.39,5410.39,5410.39,5410.39,2100],["2020-03-30",5410.39,5410.39,4752.37,4752.37,700],["2020-03-31",5117.93,5117.93,5117.93,5117.93,0],["2020-04-01",5117.93,5117.93,5117.93,5117.93,600],["2020-04-03",5483.5,5483.5,5264.16,5264.16,1200],["2020-04-06",4752.37,4752.37,4752.37,4752.37,100],["2020-04-07",5410.39,5410.39,5264.16,5264.16,7700],["2020-04-08",5337.27,5337.27,5337.27,5337.27,0],["2020-04-09",5337.27,5337.27,5337.27,5337.27,0],["2020-04-10",5337.27,5337.27,5337.27,5337.27,0],["2020-04-13",6068.41,6068.41,6068.41,6068.41,800],["2020-04-14",6580.2,6945.77,6580.2,6799.54,4000],["2020-04-15",6653.31,6653.31,6580.2,6653.31,1800],["2020-04-16",6653.31,6653.31,6653.31,6653.31,0],["2020-04-17",6945.77,6945.77,6945.77,6945.77,5000],["2020-04-20",6945.77,6945.77,6945.77,6945.77,800],["2020-04-21",5922.18,6872.65,5922.18,6872.65,200],["2020-04-22",6872.65,6872.65,6872.65,6872.65,100],["2020-04-23",6287.75,6433.97,6287.75,6433.97,75800],["2020-04-24",6287.75,6287.75,6287.75,6287.75,2000],["2020-04-27",6068.41,6214.63,6068.41,6214.63,3100],["2020-04-28",6141.52,6141.52,6141.52,6141.52,600],["2020-04-29",6141.52,6141.52,6068.41,6068.41,1600],["2020-05-04",6141.52,6141.52,6141.52,6141.52,0],["2020-05-05",6141.52,6141.52,6141.52,6141.52,0],["2020-05-06",6214.63,6214.63,6214.63,6214.63,100],["2020-05-07",6214.63,6214.63,6214.63,6214.63,0],["2020-05-08",6945.77,6945.77,6945.77,6945.77,2000],["2020-05-11",6287.75,6872.65,6287.75,6872.65,3600],["2020-05-12",6945.77,6945.77,6945.77,6945.77,3600],["2020-05-13",5922.18,5922.18,5922.18,5922.18,5800],["2020-05-14",5922.18,5922.18,5922.18,5922.18,0],["2020-05-15",6580.2,6580.2,6580.2,6580.2,1000],["2020-05-18",6580.2,6580.2,6580.2,6580.2,8000],["2020-05-19",6507.09,6945.77,6507.09,6945.77,7500],["2020-05-20",6653.31,6653.31,6653.31,6653.31,0],["2020-05-21",6872.65,6872.65,6872.65,6872.65,2000],["2020-05-22",6872.65,6872.65,6872.65,6872.65,1700],["2020-05-25",6726.43,6726.43,6726.43,6726.43,3000],["2020-05-26",6507.09,6653.31,6507.09,6653.31,2500],["2020-05-27",6214.63,6214.63,5849.07,5849.07,19400],["2020-05-28",6580.2,6580.2,6580.2,6580.2,3000],["2020-05-29",6580.2,6580.2,6580.2,6580.2,0],["2020-06-01",6580.2,6653.31,6580.2,6653.31,1100],["2020-06-02",6726.43,6799.54,6653.31,6653.31,2500],["2020-06-03",6726.43,6726.43,6726.43,6726.43,0],["2020-06-04",6872.65,6945.77,6872.65,6945.77,7700],["2020-06-05",6945.77,6945.77,6945.77,6945.77,2000],["2020-06-08",6945.77,7091.99,6945.77,7018.88,5300],["2020-06-09",6945.77,6945.77,6945.77,6945.77,3000],["2020-06-10",6945.77,6945.77,6945.77,6945.77,14890],["2020-06-11",6945.77,6945.77,6580.2,6580.2,2300],["2020-06-12",6872.65,6872.65,6872.65,6872.65,0],["2020-06-15",6580.2,6580.2,6580.2,6580.2,2000],["2020-06-16",6726.43,6799.54,6726.43,6799.54,15600],["2020-06-17",6799.54,6799.54,6799.54,6799.54,3200],["2020-06-18",6799.54,6945.77,6799.54,6945.77,3100],["2020-06-19",6360.86,6945.77,6360.86,6945.77,10100],["2020-06-22",6945.77,6945.77,6945.77,6945.77,0],["2020-06-23",6580.2,6580.2,6580.2,6580.2,400],["2020-06-24",6580.2,6580.2,6580.2,6580.2,1000],["2020-06-25",6507.09,6945.77,6507.09,6945.77,14100],["2020-06-26",6580.2,6580.2,6580.2,6580.2,100],["2020-06-29",6360.86,6360.86,6360.86,6360.86,100],["2020-06-30",6360.86,6360.86,6360.86,6360.86,0],["2020-07-01",6653.31,6726.43,6653.31,6726.43,3300],["2020-07-02",6872.65,6872.65,6872.65,6872.65,1000],["2020-07-03",6726.43,6726.43,6726.43,6726.43,100],["2020-07-06",6726.43,6726.43,6726.43,6726.43,100],["2020-07-07",6726.43,6726.43,6726.43,6726.43,600],["2020-07-08",6726.43,6726.43,6726.43,6726.43,0],["2020-07-09",6799.54,6799.54,6799.54,6799.54,1500],["2020-07-10",6799.54,6799.54,6799.54,6799.54,100],["2020-07-13",6799.54,6799.54,6799.54,6799.54,0],["2020-07-14",6580.2,6580.2,6580.2,6580.2,500],["2020-07-15",6580.2,6580.2,6580.2,6580.2,0],["2020-07-16",6580.2,6580.2,6580.2,6580.2,0],["2020-07-17",6580.2,6580.2,6580.2,6580.2,1000],["2020-07-20",6580.2,6580.2,6580.2,6580.2,0],["2020-07-21",6580.2,6580.2,6580.2,6580.2,0],["2020-07-22",6214.63,6214.63,6214.63,6214.63,600],["2020-07-23",6214.63,6214.63,6214.63,6214.63,0],["2020-07-24",6945.77,6945.77,6287.75,6287.75,3100],["2020-07-27",6507.09,6507.09,6507.09,6507.09,2300],["2020-07-28",6507.09,6507.09,6507.09,6507.09,0],["2020-07-29",6507.09,6507.09,6507.09,6507.09,0],["2020-07-30",6507.09,6507.09,6507.09,6507.09,0],["2020-07-31",6653.31,6653.31,6653.31,6653.31,200],["2020-08-03",6507.09,6507.09,6507.09,6507.09,400],["2020-08-04",6507.09,6507.09,6507.09,6507.09,0],["2020-08-05",6726.43,6726.43,6726.43,6726.43,100],["2020-08-06",6580.2,6580.2,6580.2,6580.2,5100],["2020-08-07",6799.54,6945.77,6799.54,6945.77,10000],["2020-08-10",6507.09,6507.09,6507.09,6507.09,3500],["2020-08-11",6507.09,6945.77,6507.09,6945.77,24300],["2020-08-12",6799.54,6799.54,6799.54,6799.54,4200],["2020-08-13",6433.97,6433.97,6287.75,6287.75,1400],["2020-08-14",6945.77,7018.88,6799.54,6799.54,27600],["2020-08-17",6945.77,6945.77,6945.77,6945.77,16100],["2020-08-18",6799.54,6872.65,6799.54,6872.65,6500],["2020-08-19",6799.54,6799.54,6799.54,6799.54,0],["2020-08-20",6799.54,6872.65,6799.54,6872.65,2000],["2020-08-21",6872.65,6872.65,6872.65,6872.65,2000],["2020-08-24",6799.54,7018.88,6799.54,6945.77,16000],["2020-08-25",6945.77,6945.77,6945.77,6945.77,4000],["2020-08-26",6945.77,7165.11,6945.77,7165.11,3400],["2020-08-27",7091.99,7091.99,7091.99,7091.99,0],["2020-08-28",7091.99,7091.99,7091.99,7091.99,600],["2020-08-31",7091.99,7165.11,7091.99,7165.11,200],["2020-09-01",7165.11,7165.11,7165.11,7165.11,22000],["2020-09-03",7165.11,7165.11,7091.99,7165.11,26000],["2020-09-04",7165.11,7165.11,7165.11,7165.11,0],["2020-09-07",7091.99,7091.99,6141.52,6141.52,12000],["2020-09-08",6433.97,6433.97,6433.97,6433.97,0],["2020-09-09",6433.97,6433.97,6433.97,6433.97,0],["2020-09-10",6433.97,6726.43,6433.97,6580.2,4900],["2020-09-11",6507.09,6507.09,6507.09,6507.09,0],["2020-09-14",6653.31,7165.11,6653.31,6653.31,7600],["2020-09-15",6872.65,6872.65,6872.65,6872.65,0],["2020-09-16",6653.31,6872.65,6653.31,6872.65,300],["2020-09-17",6726.43,6799.54,6653.31,6799.54,800],["2020-09-18",6726.43,6726.43,6726.43,6726.43,0],["2020-09-21",6799.54,6799.54,6799.54,6799.54,1500],["2020-09-22",7530.68,7530.68,6799.54,6799.54,6000],["2020-09-23",7384.45,7384.45,7384.45,7384.45,0],["2020-09-24",6945.77,6945.77,6945.77,6945.77,300],["2020-09-25",6507.09,6872.65,6507.09,6580.2,13900],["2020-09-28",6580.2,6580.2,6580.2,6580.2,0],["2020-09-29",6507.09,6507.09,6507.09,6507.09,800],["2020-09-30",6433.97,6799.54,6433.97,6799.54,5700],["2020-10-01",6507.09,6507.09,6507.09,6507.09,4000],["2020-10-02",6433.97,6433.97,6433.97,6433.97,3500],["2020-10-05",6507.09,6507.09,6433.97,6433.97,8300],["2020-10-06",6726.43,6726.43,6726.43,6726.43,400],["2020-10-07",6433.97,7384.45,6360.86,7384.45,4300],["2020-10-08",6433.97,6433.97,6433.97,6433.97,0],["2020-10-09",6945.77,6945.77,6433.97,6580.2,4300],["2020-10-12",6726.43,6726.43,6726.43,6726.43,0],["2020-10-13",6580.2,6580.2,6580.2,6580.2,500],["2020-10-14",6726.43,6726.43,6726.43,6726.43,200],["2020-10-15",6507.09,6872.65,6507.09,6872.65,600],["2020-10-16",6872.65,7676.9,6872.65,7676.9,88200],["2020-10-19",8481.15,8554.26,8042.47,8261.81,70500],["2020-10-20",8334.92,8481.15,8261.81,8481.15,30700],["2020-10-21",8481.15,8481.15,8334.92,8408.04,18600],["2020-10-22",8334.92,8481.15,8261.81,8481.15,30100],["2020-10-23",8334.92,8481.15,8334.92,8334.92,28600],["2020-10-26",8334.92,8334.92,8261.81,8261.81,16600],["2020-10-27",8261.81,8261.81,8261.81,8261.81,0],["2020-10-28",7311.33,7311.33,7311.33,7311.33,400],["2020-10-29",7530.68,7676.9,7530.68,7676.9,300],["2020-10-30",7603.79,7603.79,7603.79,7603.79,0],["2020-11-02",7603.79,7603.79,7603.79,7603.79,1100],["2020-11-03",7603.79,7603.79,7603.79,7603.79,0],["2020-11-04",7311.33,7311.33,7311.33,7311.33,500],["2020-11-05",6945.77,7311.33,6945.77,7311.33,2100],["2020-11-06",6945.77,6945.77,6945.77,6945.77,0],["2020-11-09",7018.88,7165.11,7018.88,7165.11,400],["2020-11-10",7091.99,7603.79,7091.99,7603.79,800],["2020-11-11",7896.24,7896.24,7676.9,7676.9,1100],["2020-11-12",7603.79,7603.79,7603.79,7603.79,1200],["2020-11-13",7018.88,7091.99,6945.77,7091.99,700],["2020-11-16",7311.33,7311.33,7311.33,7311.33,500],["2020-11-17",6945.77,7457.56,6945.77,7457.56,200],["2020-11-18",7311.33,7311.33,7311.33,7311.33,2300],["2020-11-19",7311.33,7311.33,7311.33,7311.33,300],["2020-11-20",6726.43,7311.33,6726.43,7311.33,4700],["2020-11-23",7311.33,7457.56,7311.33,7457.56,200],["2020-11-24",6945.77,6945.77,6945.77,6945.77,1600],["2020-11-25",7311.33,7311.33,7311.33,7311.33,1000],["2020-11-26",7018.88,7018.88,7018.88,7018.88,2000],["2020-11-27",7969.36,7969.36,7018.88,7018.88,5900],["2020-11-30",7676.9,7676.9,7676.9,7676.9,2000],["2020-12-01",7676.9,7676.9,7676.9,7676.9,0],["2020-12-02",7676.9,7676.9,7676.9,7676.9,0],["2020-12-03",6799.54,7311.33,6653.31,6653.31,32000],["2020-12-04",7457.56,7457.56,7457.56,7457.56,300],["2020-12-07",7457.56,7457.56,7457.56,7457.56,0],["2020-12-08",6945.77,7238.22,6945.77,7238.22,3200],["2020-12-09",7530.68,7603.79,6945.77,7603.79,2100],["2020-12-10",7530.68,8042.47,7530.68,8042.47,2300],["2020-12-11",7676.9,8042.47,7676.9,8042.47,24800],["2020-12-14",7969.36,7969.36,7238.22,7969.36,67585],["2020-12-15",8188.7,8188.7,7311.33,8115.58,1000],["2020-12-16",7091.99,8042.47,7091.99,8042.47,400],["2020-12-17",8188.7,8334.92,8188.7,8261.81,10900],["2020-12-18",8042.47,9431.62,8042.47,8992.94,952133],["2020-12-21",8992.94,9066.06,8846.72,8846.72,55700],["2020-12-22",9066.06,9066.06,8700.49,8846.72,67000],["2020-12-23",8919.83,9139.17,8919.83,8919.83,102600],["2020-12-24",8992.94,9066.06,8919.83,8992.94,63800],["2020-12-25",8992.94,8992.94,8773.6,8992.94,30400],["2020-12-28",9325.28,9325.28,8676.56,9244.19,22100],["2020-12-29",9082.01,9082.01,8757.65,8919.83,20800],["2020-12-30",8676.56,8838.74,8595.47,8595.47,13700],["2020-12-31",8676.56,8919.83,8676.56,8757.65,28700],["2021-01-04",8838.74,9244.19,8838.74,9082.01,24100],["2021-01-05",8919.83,9325.28,8919.83,9082.01,14100],["2021-01-06",9082.01,9082.01,8919.83,9000.92,6200],["2021-01-07",8919.83,9163.1,8838.74,9163.1,50100],["2021-01-08",9406.36,9811.81,9163.1,9325.28,52200],["2021-01-11",9163.1,9406.36,9163.1,9325.28,14800],["2021-01-12",9163.1,9730.72,9082.01,9730.72,122300],["2021-01-13",9811.81,10784.88,9730.72,10541.62,163100],["2021-01-14",10136.17,10217.26,10136.17,10217.26,6000],["2021-01-15",9892.9,10460.53,9811.81,10460.53,86800],["2021-01-18",10136.17,10947.06,10136.17,10541.62,75400],["2021-01-19",10541.62,10541.62,9649.63,9730.72,31600],["2021-01-20",9325.28,9730.72,9325.28,9730.72,12700],["2021-01-21",9568.54,10055.08,9487.45,9973.99,27700],["2021-01-22",9730.72,9730.72,9406.36,9730.72,17800],["2021-01-25",9649.63,10217.26,9649.63,10217.26,65100],["2021-01-26",10217.26,10217.26,9568.54,9649.63,21300],["2021-01-27",9325.28,9730.72,9163.1,9325.28,17000],["2021-01-28",9163.1,9568.54,8190.02,8190.02,47900],["2021-01-29",8919.83,9730.72,8919.83,9730.72,6600],["2021-02-01",8514.38,8919.83,8514.38,8757.65,48300],["2021-02-02",8838.74,9000.92,8838.74,8919.83,6300],["2021-02-03",8919.83,9082.01,8919.83,9082.01,9300],["2021-02-04",8919.83,9325.28,8919.83,8919.83,22300],["2021-02-05",9000.92,9163.1,8919.83,9163.1,13500],["2021-02-08",8919.83,9244.19,8919.83,8919.83,27800],["2021-02-09",9406.36,9406.36,8919.83,8919.83,10100],["2021-02-17",9487.45,9487.45,8919.83,9244.19,39100],["2021-02-18",8919.83,8919.83,8919.83,8919.83,500],["2021-02-19",8676.56,9163.1,8676.56,9163.1,1500],["2021-02-22",8919.83,9325.28,8838.74,9163.1,181200],["2021-02-23",9000.92,9406.36,9000.92,9163.1,8400],["2021-02-24",9163.1,9163.1,9000.92,9082.01,16000],["2021-02-25",9082.01,9082.01,8919.83,8919.83,8400],["2021-02-26",9000.92,9163.1,8838.74,9163.1,59300],["2021-03-01",9082.01,9244.19,9000.92,9082.01,20000],["2021-03-02",9082.01,9244.19,9000.92,9163.1,8800],["2021-03-03",9082.01,9811.81,9082.01,9730.72,96900],["2021-03-04",9730.72,10136.17,9406.36,9973.99,104700],["2021-03-05",9973.99,9973.99,9730.72,9892.9,22100],["2021-03-08",9892.9,10541.62,9811.81,10379.44,95300],["2021-03-09",10217.26,10460.53,10055.08,10298.35,67000],["2021-03-10",9892.9,10217.26,9730.72,9892.9,43200],["2021-03-11",9811.81,10217.26,9730.72,10055.08,38600],["2021-03-12",9811.81,9973.99,9730.72,9892.9,41800],["2021-03-15",9973.99,10784.88,9973.99,10460.53,112100],["2021-03-16",10460.53,10703.79,10298.35,10541.62,45714],["2021-03-17",10865.97,10947.06,10460.53,10541.62,38200],["2021-03-18",10460.53,10622.71,10217.26,10298.35,39705],["2021-03-19",10298.35,10460.53,10136.17,10460.53,24400],["2021-03-22",10460.53,10541.62,10298.35,10298.35,18681],["2021-03-23",10379.44,10460.53,10055.08,10298.35,61600],["2021-03-24",10217.26,10298.35,9973.99,10217.26,30000],["2021-03-25",10298.35,11676.87,9973.99,11676.87,365500],["2021-03-26",11757.96,12568.85,11757.96,12568.85,377800],["2021-03-29",12568.85,14190.64,12163.4,12812.12,91100],["2021-03-30",12812.12,12812.12,11757.96,12244.49,115800],["2021-03-31",12082.31,12163.4,11352.51,11352.51,141600],["2021-04-01",11595.78,11676.87,11352.51,11676.87,70000],["2021-04-02",11433.6,12487.76,11433.6,12244.49,67000],["2021-04-05",12244.49,12244.49,11757.96,12001.22,29100],["2021-04-06",11839.05,11920.13,11595.78,11676.87,48300],["2021-04-07",11839.05,11839.05,11352.51,11514.69,61300],["2021-04-08",11839.05,11839.05,11595.78,11757.96,30900],["2021-04-09",11676.87,11676.87,11433.6,11514.69,79700],["2021-04-12",11595.78,12893.21,11595.78,12325.58,81700],["2021-04-13",12244.49,12325.58,11757.96,12082.31,51900],["2021-04-14",12082.31,12163.4,11839.05,12082.31,61900],["2021-04-15",12163.4,12163.4,11839.05,11920.13,45500],["2021-04-16",11839.05,11920.13,11352.51,11676.87,47100],["2021-04-19",11839.05,11839.05,11352.51,11433.6,2900],["2021-04-20",11433.6,11757.96,11433.6,11433.6,28300],["2021-04-22",11352.51,11352.51,11190.33,11190.33,37100],["2021-04-23",11271.42,11595.78,11190.33,11514.69,6700],["2021-04-26",11433.6,11433.6,10947.06,11190.33,16300],["2021-04-27",11028.15,11109.24,9568.54,11028.15,14900],["2021-04-28",10947.06,10947.06,10947.06,10947.06,9000],["2021-04-29",12406.67,12406.67,11028.15,11028.15,33400],["2021-05-04",10298.35,10947.06,10298.35,10865.97,31100],["2021-05-05",10865.97,10865.97,10784.88,10784.88,18300],["2021-05-06",10784.88,10784.88,10622.71,10703.79,3300],["2021-05-07",10379.44,10460.53,10379.44,10379.44,17200],["2021-05-10",10379.44,10379.44,10298.35,10379.44,6900],["2021-05-11",10379.44,10379.44,10136.17,10298.35,43500],["2021-05-12",9730.72,10217.26,9730.72,10217.26,11800],["2021-05-13",11190.33,11190.33,9892.9,9892.9,15300],["2021-05-14",10136.17,10136.17,9973.99,9973.99,8100],["2021-05-17",9811.81,10379.44,9811.81,10379.44,4300],["2021-05-18",10136.17,10136.17,9811.81,9892.9,4600],["2021-05-19",10541.62,10541.62,9082.01,9163.1,13465],["2021-05-20",10379.44,10379.44,9730.72,10055.08,356600],["2021-05-21",9568.54,9973.99,9487.45,9811.81,43300],["2021-05-24",9649.63,9892.9,9649.63,9649.63,18900],["2021-05-25",9649.63,9730.72,9649.63,9649.63,21800],["2021-05-26",9730.72,9730.72,9568.54,9568.54,24900],["2021-05-27",9487.45,9649.63,9487.45,9649.63,12300],["2021-05-28",9568.54,9730.72,9406.36,9730.72,8300],["2021-05-31",9568.54,9730.72,9487.45,9487.45,22400],["2021-06-01",9325.28,10136.17,8919.83,10136.17,44400],["2021-06-02",9892.9,9892.9,9325.28,9892.9,8300],["2021-06-03",9811.81,9973.99,9649.63,9649.63,23400],["2021-06-04",9649.63,9892.9,9649.63,9649.63,15100],["2021-06-07",9568.54,9730.72,9406.36,9406.36,42300],["2021-06-08",9568.54,10055.08,9568.54,9811.81,2400],["2021-06-09",9487.45,9649.63,9487.45,9649.63,26400],["2021-06-10",9487.45,9487.45,9325.28,9406.36,7600],["2021-06-11",9406.36,9892.9,9406.36,9892.9,12600],["2021-06-14",9406.36,9649.63,9406.36,9406.36,21900],["2021-06-15",9406.36,9649.63,9406.36,9406.36,32500],["2021-06-16",9406.36,9406.36,9325.28,9406.36,10600],["2021-06-17",9406.36,9406.36,9244.19,9406.36,16200],["2021-06-18",9406.36,9487.45,9325.28,9487.45,13500],["2021-06-21",9406.36,9406.36,9325.28,9406.36,35700],["2021-06-22",9406.36,9892.9,9406.36,9730.72,27600],["2021-06-23",9730.72,9811.81,9568.54,9568.54,20700],["2021-06-24",9649.63,9649.63,9406.36,9487.45,12300],["2021-06-25",9325.28,9406.36,9082.01,9406.36,4000],["2021-06-28",9325.28,9487.45,9244.19,9244.19,40100],["2021-06-29",9325.28,9487.45,9244.19,9244.19,45800],["2021-06-30",9325.28,9487.45,9325.28,9487.45,12000],["2021-07-01",9325.28,9325.28,9163.1,9325.28,9700],["2021-07-02",9244.19,9325.28,9244.19,9325.28,1900],["2021-07-05",9244.19,9244.19,8919.83,9082.01,18600],["2021-07-06",9163.1,9244.19,9082.01,9082.01,18639],["2021-07-07",9163.1,9163.1,8757.65,8919.83,6100],["2021-07-08",8838.74,8838.74,8595.47,8676.56,11300],["2021-07-09",8919.83,9082.01,8595.47,8595.47,14000],["2021-07-12",8676.56,8676.56,8108.94,8190.02,12300],["2021-07-13",8352.2,8514.38,8271.11,8514.38,10000],["2021-07-14",8352.2,8514.38,8352.2,8352.2,1400],["2021-07-15",8352.2,8514.38,8352.2,8433.29,7100],["2021-07-16",8595.47,8676.56,8514.38,8514.38,7100],["2021-07-19",8595.47,8595.47,8595.47,8595.47,6600],["2021-07-20",8271.11,8514.38,8271.11,8514.38,5100],["2021-07-21",8352.2,8595.47,8352.2,8514.38,900],["2021-07-22",8433.29,8676.56,8352.2,8676.56,3600],["2021-07-23",8757.65,9082.01,8595.47,8676.56,4400],["2021-07-26",8676.56,8676.56,8595.47,8595.47,2500],["2021-07-27",8919.83,8919.83,8595.47,8595.47,200],["2021-07-28",8757.65,8757.65,8757.65,8757.65,100],["2021-07-29",8676.56,8676.56,8514.38,8514.38,3500],["2021-07-30",8514.38,8757.65,8514.38,8514.38,14000],["2021-08-02",8514.38,8514.38,8514.38,8514.38,4100],["2021-08-03",8514.38,8514.38,8514.38,8514.38,0],["2021-08-04",8514.38,8514.38,8352.2,8352.2,17900],["2021-08-05",8352.2,8352.2,8190.02,8352.2,12100],["2021-08-06",8352.2,8352.2,8352.2,8352.2,10100],["2021-08-09",8433.29,8433.29,8352.2,8433.29,21200],["2021-08-10",8433.29,8433.29,8352.2,8433.29,10100],["2021-08-11",8433.29,8595.47,8433.29,8595.47,3200],["2021-08-12",8433.29,8757.65,8433.29,8676.56,14700],["2021-08-13",8757.65,8838.74,8676.56,8838.74,13800],["2021-08-16",8676.56,8838.74,8676.56,8757.65,8800],["2021-08-17",8757.65,8838.74,8595.47,8676.56,10600],["2021-08-18",8676.56,9730.72,8676.56,9244.19,71700],["2021-08-19",8919.83,9082.01,8919.83,9082.01,27900],["2021-08-20",9000.92,9000.92,8757.65,8757.65,34600],["2021-08-23",8919.83,8919.83,8757.65,8838.74,9100],["2021-08-24",8595.47,8676.56,8108.94,8108.94,36000],["2021-08-25",8352.2,8595.47,8352.2,8595.47,2300],["2021-08-26",8595.47,8595.47,8514.38,8595.47,10100],["2021-08-27",8433.29,8757.65,8352.2,8757.65,22800],["2021-08-30",8514.38,8838.74,8514.38,8838.74,14400],["2021-08-31",8595.47,8838.74,8595.47,8838.74,24700],["2021-09-01",8676.56,8919.83,8676.56,8919.83,5000],["2021-09-06",8757.65,9244.19,8757.65,9082.01,23100],["2021-09-07",8919.83,9082.01,8919.83,8919.83,18400],["2021-09-08",9082.01,9082.01,8838.74,9082.01,3300],["2021-09-09",8676.56,9082.01,8676.56,9082.01,400],["2021-09-10",8676.56,8919.83,8676.56,8757.65,2600],["2021-09-13",8838.74,8919.83,8757.65,8838.74,7800],["2021-09-14",8757.65,9000.92,8757.65,8919.83,7900],["2021-09-15",8838.74,8919.83,8838.74,8838.74,8200],["2021-09-16",8919.83,9244.19,8919.83,9163.1,36000],["2021-09-17",9244.19,9568.54,9000.92,9325.28,22700],["2021-09-20",9325.28,9325.28,9325.28,9325.28,52400],["2021-09-21",9244.19,9649.63,9082.01,9325.28,7800],["2021-09-22",9163.1,9406.36,9082.01,9325.28,18900],["2021-09-23",9325.28,9730.72,9163.1,9649.63,60700],["2021-09-24",9487.45,10460.53,9487.45,10217.26,75300],["2021-09-27",10217.26,10217.26,9487.45,9487.45,16800],["2021-09-28",9730.72,9973.99,9325.28,9892.9,18400],["2021-09-29",9892.9,9973.99,9000.92,9730.72,23600],["2021-09-30",9730.72,9973.99,9730.72,9892.9,35700],["2021-10-01",10055.08,10298.35,9730.72,10055.08,41400],["2021-10-04",10136.17,10217.26,9568.54,9811.81,35800],["2021-10-05",9973.99,10217.26,9649.63,9730.72,7300],["2021-10-06",10136.17,10136.17,9568.54,9730.72,19700],["2021-10-07",9568.54,9649.63,9568.54,9568.54,24900],["2021-10-08",9973.99,9973.99,9406.36,9730.72,27000],["2021-10-11",9487.45,9487.45,9163.1,9487.45,52700],["2021-10-12",9325.28,9487.45,9163.1,9406.36,9100],["2021-10-13",9325.28,9730.72,9325.28,9568.54,11200],["2021-10-14",9730.72,9730.72,9406.36,9568.54,33200],["2021-10-15",9649.63,9649.63,9406.36,9649.63,7900],["2021-10-18",9649.63,9649.63,9406.36,9487.45,23400],["2021-10-19",9568.54,9649.63,9406.36,9487.45,10500],["2021-10-20",9649.63,9649.63,9487.45,9649.63,2700],["2021-10-21",9649.63,9649.63,9406.36,9568.54,12100],["2021-10-22",9568.54,9649.63,9487.45,9649.63,62000],["2021-10-25",9649.63,10136.17,9649.63,10055.08,75700],["2021-10-26",9730.72,10136.17,9730.72,9973.99,16400],["2021-10-27",10136.17,10136.17,9811.81,10055.08,14200],["2021-10-28",10055.08,10055.08,9730.72,9892.9,35400],["2021-10-29",9811.81,11109.24,9811.81,11109.24,186000],["2021-11-01",10865.97,11190.33,10703.79,10784.88,111300],["2021-11-02",10947.06,10947.06,10784.88,10947.06,70100],["2021-11-03",10865.97,11109.24,10460.53,10460.53,115100],["2021-11-04",10541.62,10541.62,10136.17,10460.53,44200],["2021-11-05",10541.62,10541.62,10298.35,10379.44,28200],["2021-11-08",10703.79,11109.24,10298.35,11109.24,124200],["2021-11-09",11514.69,12487.76,11190.33,12487.76,679200],["2021-11-10",13785.19,14109.55,13379.74,14109.55,229200],["2021-11-11",16055.69,16055.69,13785.19,14514.99,581100],["2021-11-12",15001.53,15001.53,13136.47,14271.73,789400],["2021-11-15",14190.64,15893.51,13785.19,15812.42,489700],["2021-11-16",15406.98,17272.03,14758.26,16055.69,268900],["2021-11-17",15406.98,15812.42,15001.53,15001.53,268500],["2021-11-18",14839.35,15325.89,14433.9,15244.8,260500],["2021-11-19",15244.8,15569.16,13785.19,14271.73,334700],["2021-11-22",14271.73,14271.73,12731.03,12893.21,260100],["2021-11-23",12812.12,14352.82,12731.03,13866.28,103500],["2021-11-24",13866.28,14433.9,13866.28,14109.55,113500],["2021-11-25",14028.46,14433.9,13866.28,14028.46,129900],["2021-11-26",13785.19,14352.82,13623.01,13866.28,126700],["2021-11-29",13623.01,13704.1,12893.21,13623.01,161000],["2021-11-30",13947.37,15001.53,13947.37,14271.73,148900],["2021-12-01",14514.99,14514.99,14109.55,14271.73,86100],["2021-12-02",13623.01,14190.64,13623.01,14028.46,75000],["2021-12-03",13947.37,13947.37,13055.39,13055.39,107900],["2021-12-06",13379.74,13379.74,12244.49,12893.21,164200],["2021-12-07",12974.3,13298.65,12649.94,13055.39,55400],["2021-12-08",13217.56,13541.92,12974.3,12974.3,33500],["2021-12-09",12974.3,13136.47,12812.12,13136.47,48600],["2021-12-10",12649.94,13055.39,12649.94,12812.12,49600],["2021-12-13",12812.12,13460.83,12812.12,13298.65,63300],["2021-12-14",13136.47,13460.83,13055.39,13217.56,53300],["2021-12-15",13298.65,13298.65,12893.21,13136.47,60200],["2021-12-16",13055.39,13055.39,12893.21,13055.39,58900],["2021-12-17",13136.47,14920.44,13136.47,14920.44,465200],["2021-12-20",15244.8,16136.78,14596.08,14839.35,223400],["2021-12-21",14920.44,14920.44,14271.73,14352.82,32500],["2021-12-22",14352.82,14596.08,13704.1,14190.64,168800],["2021-12-23",13785.19,14190.64,13785.19,13947.37,163700],["2021-12-24",13866.28,13947.37,13623.01,13785.19,73100],["2021-12-27",13541.92,13785.19,13217.56,13460.83,67400],["2021-12-28",13704.1,13785.19,13217.56,13379.74,115000],["2021-12-29",13460.83,13460.83,13055.39,13136.47,110500],["2021-12-30",13055.39,13541.92,13055.39,13541.92,57200],["2021-12-31",13298.65,13541.92,13136.47,13379.74,65200],["2022-01-04",13379.74,13704.1,13379.74,13623.01,42700],["2022-01-05",13785.19,13785.19,13136.47,13217.56,100702],["2022-01-06",13217.56,13298.65,13055.39,13217.56,76600],["2022-01-07",13623.01,13623.01,13055.39,13379.74,72300],["2022-01-10",13217.56,14190.64,13217.56,13623.01,247800],["2022-01-11",13785.19,13785.19,13379.74,13379.74,51100],["2022-01-12",13298.65,13379.74,12568.85,12893.21,124800],["2022-01-13",12649.94,12649.94,11839.05,11839.05,129900],["2022-01-14",12163.4,12325.58,11595.78,12325.58,38500],["2022-01-17",12082.31,12568.85,10379.44,10703.79,98900],["2022-01-18",11109.24,11109.24,10379.44,10541.62,43100],["2022-01-19",10622.71,11352.51,9730.72,10703.79,19000],["2022-01-20",10784.88,11352.51,10541.62,11352.51,24400],["2022-01-21",11028.15,11271.42,10947.06,11109.24,13500],["2022-01-24",11109.24,11190.33,10622.71,10622.71,3700],["2022-01-25",10784.88,10865.97,10136.17,10784.88,25600],["2022-01-26",10541.62,10865.97,10460.53,10541.62,25000],["2022-01-27",10541.62,10703.79,9892.9,10622.71,6300],["2022-01-28",10541.62,10865.97,10460.53,10865.97,12900],["2022-02-07",10703.79,11352.51,10703.79,10947.06,41500],["2022-02-08",11595.78,11595.78,10947.06,11109.24,31300],["2022-02-09",11028.15,11433.6,11028.15,11352.51,23300],["2022-02-10",11352.51,12082.31,11352.51,11676.87,41800],["2022-02-11",11595.78,11676.87,11433.6,11433.6,10000],["2022-02-14",11271.42,11514.69,11271.42,11433.6,67800],["2022-02-15",11271.42,12406.67,11271.42,11839.05,800],["2022-02-16",11514.69,11757.96,11352.51,11757.96,38600],["2022-02-17",11676.87,11839.05,11595.78,11839.05,12700],["2022-02-18",11839.05,13379.74,11839.05,13379.74,230600],["2022-02-21",14596.08,15244.8,13541.92,14109.55,310900],["2022-02-22",14271.73,14271.73,13379.74,13460.83,66700],["2022-02-23",13704.1,13785.19,13298.65,13460.83,70400],["2022-02-24",13704.1,14190.64,13136.47,13460.83,82500],["2022-02-25",13379.74,13379.74,13136.47,13379.74,5200],["2022-02-28",13379.74,13379.74,12649.94,12812.12,19400],["2022-03-01",12325.58,13136.47,12325.58,12893.21,14100],["2022-03-02",12487.76,12974.3,12001.22,12893.21,78300],["2022-03-03",12325.58,12568.85,12163.4,12568.85,21500],["2022-03-04",12974.3,13379.74,12649.94,12974.3,36700],["2022-03-07",13298.65,13785.19,13136.47,13379.74,81500],["2022-03-08",13460.83,13460.83,12974.3,13055.39,45900],["2022-03-09",13136.47,13298.65,12893.21,13217.56,25200],["2022-03-10",13055.39,13298.65,13055.39,13136.47,42200],["2022-03-11",13217.56,14271.73,13055.39,13460.83,246900],["2022-03-14",13866.28,13953.49,13517.44,13866.28,87300],["2022-03-15",13866.28,13866.28,13343.02,13604.65,32900],["2022-03-16",13517.44,13866.28,13081.4,13255.81,65900],["2022-03-17",13517.44,14825.58,13430.23,14476.74,320600],["2022-03-18",14825.58,14825.58,14127.91,14127.91,61500],["2022-03-21",14302.33,14389.53,13779.07,14127.91,44700],["2022-03-22",14127.91,14127.91,13430.23,13430.23,203700],["2022-03-23",13691.86,13691.86,13168.6,13517.44,39800],["2022-03-24",13691.86,13691.86,13343.02,13430.23,31700],["2022-03-25",13343.02,13779.07,13343.02,13691.86,50100],["2022-03-28",13343.02,13779.07,13343.02,13430.23,48700],["2022-03-29",13430.23,13779.07,13081.4,13430.23,81600],["2022-03-30",13430.23,13430.23,12645.35,12819.77,155700],["2022-03-31",12819.77,13168.6,12819.77,13081.4,15600],["2022-04-01",12819.77,12994.19,12732.56,12994.19,41000],["2022-04-04",12906.98,13255.81,12819.77,13255.81,38300],["2022-04-05",13255.81,13255.81,12994.19,13081.4,3500],["2022-04-06",13081.4,13081.4,12645.35,12906.98,45700],["2022-04-07",12906.98,12994.19,12645.35,12819.77,17000],["2022-04-08",12732.56,12819.77,12296.51,12470.93,32700],["2022-04-12",12732.56,12732.56,11860.47,11860.47,26100],["2022-04-13",12034.88,12122.09,11686.05,12122.09,24900],["2022-04-14",11947.67,12122.09,11860.47,12034.88,26600],["2022-04-15",11860.47,12209.3,11773.26,11860.47,41000],["2022-04-18",11860.47,11860.47,11337.21,11337.21,18300],["2022-04-19",11424.42,11424.42,10988.37,11337.21,51700],["2022-04-20",11250.0,11947.67,10901.16,11686.05,42500],["2022-04-21",11424.42,11424.42,10901.16,11162.79,37000],["2022-04-22",11337.21,11337.21,10988.37,11337.21,23800],["2022-04-25",10988.37,11162.79,10552.33,10901.16,74200],["2022-04-26",10901.16,11075.58,10813.95,10988.37,22200],["2022-04-27",10901.16,11162.79,10813.95,11075.58,14300],["2022-04-28",11337.21,11337.21,11250.0,11337.21,7400],["2022-04-29",11337.21,11337.21,11250.0,11337.21,11100],["2022-05-04",11337.21,11337.21,11337.21,11337.21,3700],["2022-05-05",11337.21,11337.21,10988.37,10988.37,23500],["2022-05-06",11250.0,11250.0,10901.16,11250.0,5900],["2022-05-09",10552.33,10552.33,9680.23,9767.44,38000],["2022-05-10",9767.44,10116.28,9156.98,10029.07,26500],["2022-05-11",11075.58,11075.58,10290.7,10290.7,400],["2022-05-12",10029.07,10116.28,9593.02,9593.02,20100],["2022-05-13",9767.44,9767.44,8982.56,8982.56,25900],["2022-05-16",9505.81,10029.07,9505.81,9593.02,5100],["2022-05-17",9593.02,10029.07,9069.77,10029.07,9900],["2022-05-18",10029.07,10029.07,9593.02,9941.86,11100],["2022-05-19",9767.44,9854.65,9767.44,9767.44,5100],["2022-05-20",9941.86,9941.86,9854.65,9941.86,8300],["2022-05-23",10029.07,10029.07,9593.02,9854.65,3300],["2022-05-24",9767.44,9767.44,9418.6,9593.02,11100],["2022-05-25",9593.02,9941.86,9593.02,9767.44,10900],["2022-05-26",9767.44,9854.65,9767.44,9767.44,2700],["2022-05-27",9854.65,9941.86,9854.65,9941.86,11200],["2022-05-30",9854.65,9941.86,9854.65,9854.65,4200],["2022-05-31",9941.86,9941.86,9941.86,9941.86,100],["2022-06-01",9854.65,9854.65,9593.02,9854.65,1000],["2022-06-02",9767.44,9854.65,9593.02,9593.02,6100],["2022-06-03",9593.02,9593.02,9593.02,9593.02,4000],["2022-06-06",9505.81,9767.44,9505.81,9767.44,700],["2022-06-07",10988.37,10988.37,9418.6,9418.6,2900],["2022-06-08",10465.12,10465.12,9854.65,9854.65,400],["2022-06-09",11511.63,11511.63,9593.02,9941.86,13000],["2022-06-10",10901.16,10901.16,8720.93,9941.86,900],["2022-06-13",9244.19,9680.23,9244.19,9418.6,12800],["2022-06-14",9505.81,9505.81,9418.6,9418.6,5400],["2022-06-15",9418.6,9418.6,8110.47,8197.67,18900],["2022-06-16",8372.09,8720.93,8372.09,8720.93,1100],["2022-06-17",8546.51,8546.51,7848.84,8372.09,2500],["2022-06-20",7936.05,8197.67,6802.33,8110.47,11000],["2022-06-21",6976.74,7848.84,6976.74,6976.74,32400],["2022-06-22",7325.58,7325.58,7325.58,7325.58,4900],["2022-06-23",7151.16,7587.21,6976.74,7587.21,48200],["2022-06-24",7151.16,7848.84,7151.16,7761.63,10800],["2022-06-27",7936.05,7936.05,7848.84,7848.84,2800],["2022-06-28",8284.88,8284.88,7500.0,8110.47,7600],["2022-06-29",8110.47,8110.47,8110.47,8110.47,1800],["2022-06-30",8110.47,8110.47,8110.47,8110.47,600],["2022-07-01",7848.84,7848.84,7848.84,7848.84,1000],["2022-07-04",7848.84,8023.26,7674.42,8023.26,1300],["2022-07-05",7587.21,7848.84,7587.21,7848.84,2300],["2022-07-06",7848.84,7848.84,7412.79,7412.79,25200],["2022-07-07",7500.0,7500.0,7500.0,7500.0,38800],["2022-07-08",8023.26,8110.47,7936.05,8023.26,1400],["2022-07-11",7936.05,7936.05,7500.0,7848.84,8000],["2022-07-12",8023.26,8023.26,8023.26,8023.26,100],["2022-07-13",7848.84,8546.51,7500.0,8197.67,29000],["2022-07-14",7500.0,7761.63,7500.0,7761.63,700],["2022-07-15",8023.26,8023.26,7500.0,7587.21,18100],["2022-07-18",7587.21,7761.63,7500.0,7587.21,12700],["2022-07-19",7587.21,7761.63,7500.0,7761.63,2900],["2022-07-20",7587.21,8023.26,7587.21,7587.21,1200],["2022-07-21",7587.21,8110.47,7587.21,8110.47,1800],["2022-07-22",7674.42,7848.84,7674.42,7848.84,1700],["2022-07-25",7674.42,7761.63,7674.42,7674.42,2100],["2022-07-26",7761.63,7761.63,7761.63,7761.63,800],["2022-07-27",7848.84,7848.84,7587.21,7587.21,6300],["2022-07-28",7761.63,8023.26,7761.63,7848.84,27900],["2022-07-29",8110.47,8110.47,8110.47,8110.47,100],["2022-08-01",8110.47,8197.67,8110.47,8110.47,7300],["2022-08-02",8197.67,8197.67,8197.67,8197.67,5500],["2022-08-03",8197.67,8459.3,8197.67,8284.88,9500],["2022-08-04",8546.51,8546.51,8197.67,8372.09,19300],["2022-08-05",8459.3,9505.81,8459.3,9418.6,11000],["2022-08-08",9069.77,9069.77,8633.72,8982.56,17800],["2022-08-09",9505.81,9505.81,8720.93,9156.98,4500],["2022-08-10",8720.93,9069.77,8720.93,8808.14,5700],["2022-08-11",8895.35,8895.35,8633.72,8720.93,9100],["2022-08-12",8720.93,8808.14,8546.51,8633.72,2900],["2022-08-15",9418.6,9418.6,8372.09,8546.51,8700],["2022-08-16",8633.72,8720.93,8459.3,8633.72,7000],["2022-08-17",8633.72,8633.72,8197.67,8197.67,20800],["2022-08-18",8372.09,8720.93,8284.88,8372.09,4000],["2022-08-19",8459.3,8720.93,8459.3,8720.93,400],["2022-08-22",8284.88,8284.88,8110.47,8110.47,7500],["2022-08-23",8284.88,8284.88,8110.47,8110.47,7900],["2022-08-24",8284.88,8720.93,8023.26,8720.93,6500],["2022-08-25",8372.09,8720.93,8284.88,8284.88,5000],["2022-08-26",8372.09,8372.09,8284.88,8284.88,7300],["2022-08-29",8197.67,8372.09,8023.26,8284.88,9300],["2022-08-30",8197.67,8372.09,8197.67,8372.09,1600],["2022-08-31",8197.67,8197.67,8023.26,8197.67,7400],["2022-09-05",8284.88,8284.88,8110.47,8284.88,14800],["2022-09-06",8110.47,8197.67,8023.26,8197.67,6700],["2022-09-07",8023.26,8023.26,7674.42,7674.42,5500],["2022-09-08",7848.84,8023.26,7848.84,7848.84,6800],["2022-09-09",8023.26,8023.26,7848.84,7848.84,5400],["2022-09-12",7848.84,7848.84,7674.42,7848.84,12900],["2022-09-13",7761.63,7761.63,7761.63,7761.63,12700],["2022-09-14",7761.63,8023.26,7761.63,8023.26,5400],["2022-09-15",8197.67,8197.67,7761.63,7761.63,7700],["2022-09-16",7936.05,7936.05,7761.63,7761.63,2700],["2022-09-19",7674.42,7848.84,7412.79,7412.79,41000],["2022-09-20",7674.42,7674.42,7325.58,7500.0,7800],["2022-09-21",7587.21,7674.42,7500.0,7587.21,4600],["2022-09-22",7674.42,7761.63,7674.42,7674.42,2100],["2022-09-23",7848.84,7848.84,7412.79,7587.21,31700],["2022-09-26",7412.79,7412.79,7063.95,7063.95,6700],["2022-09-27",7151.16,7500.0,7151.16,7238.37,34100],["2022-09-28",7151.16,7412.79,7151.16,7238.37,28000],["2022-09-29",7238.37,7325.58,7063.95,7151.16,6600],["2022-09-30",7238.37,7238.37,6976.74,7151.16,7000],["2022-10-03",7063.95,7063.95,6976.74,6976.74,11900],["2022-10-04",6976.74,6976.74,6540.7,6889.53,7900],["2022-10-05",6976.74,6976.74,6889.53,6976.74,8300],["2022-10-06",6802.33,6802.33,6627.91,6627.91,1700],["2022-10-07",6279.07,6279.07,5930.23,6104.65,38200],["2022-10-10",6191.86,6366.28,6104.65,6366.28,5300],["2022-10-11",6104.65,6104.65,6017.44,6017.44,3100],["2022-10-12",6279.07,6802.33,6279.07,6540.7,7500],["2022-10-13",6540.7,6540.7,6540.7,6540.7,0],["2022-10-14",6889.53,6976.74,6627.91,6627.91,1600],["2022-10-17",6191.86,6889.53,6104.65,6802.33,22600],["2022-10-18",6453.49,6715.12,6366.28,6627.91,11200],["2022-10-19",6540.7,6627.91,6540.7,6627.91,300],["2022-10-20",6279.07,6802.33,6279.07,6802.33,1100],["2022-10-21",6279.07,6453.49,6104.65,6104.65,10200],["2022-10-24",6104.65,6104.65,6104.65,6104.65,2300],["2022-10-25",6104.65,6104.65,6104.65,6104.65,3000],["2022-10-26",6104.65,6104.65,6104.65,6104.65,0],["2022-10-27",6715.12,6715.12,6715.12,6715.12,100],["2022-10-28",6627.91,6627.91,6540.7,6627.91,7900],["2022-10-31",6627.91,6627.91,6279.07,6627.91,9600],["2022-11-01",6104.65,6540.7,6104.65,6540.7,6500],["2022-11-02",6279.07,6279.07,6279.07,6279.07,400],["2022-11-03",6366.28,6453.49,6366.28,6453.49,20100],["2022-11-04",6017.44,6017.44,5930.23,5930.23,13400],["2022-11-07",5930.23,5930.23,5843.02,5843.02,10800],["2022-11-08",5930.23,6802.33,5930.23,6540.7,63200],["2022-11-09",6889.53,6889.53,6279.07,6279.07,13400],["2022-11-10",6540.7,6540.7,6540.7,6540.7,200],["2022-11-11",6017.44,6540.7,5930.23,6540.7,2600],["2022-11-14",6715.12,6715.12,5668.6,5843.02,26100],["2022-11-15",5843.02,5843.02,5581.4,5668.6,2934800],["2022-11-16",4883.72,6017.44,4883.72,6017.44,3000900],["2022-11-17",5755.81,5755.81,5755.81,5755.81,3100],["2022-11-18",6540.7,6540.7,6540.7,6540.7,1100600],["2022-11-21",5668.6,6104.65,5668.6,6104.65,14300],["2022-11-22",6279.07,6279.07,5843.02,5843.02,3300],["2022-11-23",5232.56,6104.65,5232.56,5930.23,7600],["2022-11-24",5668.6,5668.6,5668.6,5668.6,100],["2022-11-25",5668.6,5668.6,5668.6,5668.6,200],["2022-11-28",6017.44,6453.49,6017.44,6453.49,6000],["2022-11-29",6366.28,6366.28,5930.23,6104.65,3200],["2022-11-30",6017.44,6017.44,5843.02,5930.23,9100],["2022-12-01",6104.65,6191.86,6104.65,6104.65,1800],["2022-12-02",5843.02,6104.65,5755.81,6104.65,9300],["2022-12-05",6366.28,6802.33,6366.28,6802.33,17200],["2022-12-06",7674.42,7674.42,6802.33,7587.21,18800],["2022-12-07",6802.33,6802.33,6453.49,6453.49,27600],["2022-12-08",6627.91,6715.12,6540.7,6627.91,7400],["2022-12-09",6802.33,6802.33,6279.07,6802.33,8900],["2022-12-12",6540.7,7151.16,6279.07,6802.33,7000],["2022-12-13",6279.07,6802.33,6104.65,6802.33,17400],["2022-12-14",6540.7,6540.7,6540.7,6540.7,1000],["2022-12-15",6976.74,6976.74,6976.74,6976.74,200],["2022-12-16",6627.91,6627.91,6627.91,6627.91,400],["2022-12-19",6104.65,6540.7,6104.65,6104.65,18000],["2022-12-20",6017.44,6017.44,5755.81,5755.81,3000],["2022-12-21",5755.81,6540.7,5755.81,6540.7,13200],["2022-12-22",6191.86,6191.86,6191.86,6191.86,2400],["2022-12-23",6540.7,6715.12,6540.7,6715.12,800],["2022-12-26",6540.7,6540.7,6104.65,6540.7,900],["2022-12-27",6540.7,6540.7,6540.7,6540.7,100],["2022-12-28",6540.7,6540.7,6540.7,6540.7,0],["2022-12-29",6540.7,6540.7,6540.7,6540.7,4380600],["2022-12-30",5755.81,6889.53,5755.81,6104.65,2500],["2023-01-03",6104.65,6627.91,6104.65,6104.65,4300],["2023-01-04",6191.86,6279.07,6191.86,6279.07,6600],["2023-01-05",6191.86,6191.86,6104.65,6104.65,3769674],["2023-01-06",6191.86,6279.07,6191.86,6279.07,1900],["2023-01-09",6279.07,6279.07,5755.81,6017.44,5500],["2023-01-10",5930.23,6191.86,5930.23,6191.86,1200],["2023-01-11",5755.81,6191.86,5755.81,6104.65,20400],["2023-01-12",6104.65,6191.86,5930.23,6191.86,15800],["2023-01-13",6104.65,6104.65,6017.44,6017.44,2400],["2023-01-16",6191.86,6191.86,6191.86,6191.86,200],["2023-01-17",6017.44,6540.7,6017.44,6017.44,1300],["2023-01-18",6191.86,6191.86,6104.65,6104.65,2600],["2023-01-19",6279.07,6540.7,6104.65,6104.65,2600],["2023-01-27",6104.65,6540.7,6104.65,6191.86,24600],["2023-01-30",6540.7,7063.95,6540.7,7063.95,41800],["2023-01-31",7063.95,7848.84,6540.7,7151.16,18900],["2023-02-01",7674.42,7848.84,6627.91,6802.33,50600],["2023-02-02",7151.16,7151.16,6540.7,6540.7,11600],["2023-02-03",6802.33,6802.33,6715.12,6715.12,6600],["2023-02-06",6715.12,6715.12,5843.02,6366.28,15900],["2023-02-07",6366.28,6366.28,6366.28,6366.28,1600],["2023-02-08",6802.33,6802.33,6104.65,6453.49,10300],["2023-02-09",6279.07,6366.28,6279.07,6279.07,5500],["2023-02-10",6366.28,6366.28,6279.07,6279.07,11200],["2023-02-13",6279.07,6279.07,6191.86,6191.86,3700],["2023-02-14",6104.65,6191.86,6104.65,6104.65,13400],["2023-02-15",6540.7,6540.7,6104.65,6453.49,3100],["2023-02-16",6453.49,6540.7,6453.49,6453.49,6100],["2023-02-17",6453.49,6540.7,6366.28,6453.49,31600],["2023-02-20",6453.49,6802.33,6453.49,6802.33,9000],["2023-02-21",6540.7,6540.7,6540.7,6540.7,14800],["2023-02-22",6366.28,6453.49,6191.86,6366.28,19000],["2023-02-23",6540.7,6802.33,6366.28,6540.7,7100],["2023-02-24",6453.49,6453.49,6453.49,6453.49,1000],["2023-02-27",6453.49,6453.49,6453.49,6453.49,2000],["2023-02-28",6540.7,6627.91,6540.7,6627.91,14200],["2023-03-01",6453.49,6540.7,6279.07,6540.7,29000],["2023-03-02",6453.49,6540.7,6453.49,6540.7,200],["2023-03-03",6540.7,6715.12,6540.7,6540.7,5200],["2023-03-06",6715.12,6802.33,6366.28,6453.49,1500],["2023-03-07",6540.7,6627.91,6540.7,6540.7,5800],["2023-03-08",6366.28,6366.28,6279.07,6279.07,6000],["2023-03-09",6366.28,6366.28,6366.28,6366.28,9000],["2023-03-10",6366.28,6366.28,6279.07,6279.07,1500],["2023-03-13",6366.28,6366.28,6191.86,6191.86,28100],["2023-03-14",6279.07,6279.07,6104.65,6191.86,10500],["2023-03-15",6279.07,6366.28,6191.86,6191.86,8200],["2023-03-16",6104.65,6191.86,6104.65,6191.86,11600],["2023-03-17",6191.86,6191.86,6191.86,6191.86,700],["2023-03-20",6191.86,6366.28,6104.65,6191.86,11500],["2023-03-21",6366.28,6366.28,6191.86,6191.86,31700],["2023-03-22",6366.28,6366.28,6191.86,6191.86,8800],["2023-03-23",6279.07,6279.07,6104.65,6104.65,13600],["2023-03-24",6366.28,6366.28,6191.86,6191.86,11000],["2023-03-27",6279.07,6366.28,6279.07,6366.28,2600],["2023-03-28",6279.07,6453.49,6279.07,6453.49,3300],["2023-03-29",6366.28,6366.28,6366.28,6366.28,4600],["2023-03-30",6366.28,6453.49,6366.28,6366.28,8500],["2023-03-31",6366.28,6366.28,6279.07,6279.07,6200],["2023-04-03",6453.49,6627.91,6453.49,6627.91,13900],["2023-04-04",6540.7,6715.12,6540.7,6715.12,300],["2023-04-05",6627.91,6802.33,6453.49,6453.49,3300],["2023-04-06",6715.12,6889.53,6540.7,6802.33,11500],["2023-04-07",6453.49,6540.7,6453.49,6453.49,3300],["2023-04-10",6366.28,6366.28,6366.28,6366.28,3300],["2023-04-11",6627.91,6627.91,6627.91,6627.91,100],["2023-04-12",6540.7,6540.7,6540.7,6540.7,200],["2023-04-13",6279.07,6540.7,6191.86,6540.7,3000],["2023-04-14",6279.07,6366.28,6279.07,6366.28,3200],["2023-04-17",6366.28,6366.28,6366.28,6366.28,1400],["2023-04-18",6366.28,6627.91,6366.28,6627.91,1600],["2023-04-19",6627.91,6889.53,6366.28,6366.28,6400],["2023-04-20",6627.91,6627.91,6453.49,6453.49,5500],["2023-04-21",6802.33,6802.33,6366.28,6366.28,2100],["2023-04-24",6279.07,6279.07,6279.07,6279.07,2600],["2023-04-25",6366.28,6366.28,6191.86,6191.86,4200],["2023-04-26",6191.86,6191.86,6191.86,6191.86,200],["2023-04-27",6540.7,6540.7,6540.7,6540.7,800],["2023-04-28",6453.49,6715.12,6191.86,6627.91,3400],["2023-05-04",6279.07,6366.28,6104.65,6366.28,3200],["2023-05-05",6627.91,6627.91,6453.49,6453.49,700],["2023-05-08",6540.7,6540.7,6453.49,6453.49,1100],["2023-05-09",6366.28,6627.91,6279.07,6627.91,1600],["2023-05-10",6627.91,6627.91,6540.7,6540.7,400],["2023-05-11",6627.91,6627.91,6366.28,6366.28,3900],["2023-05-12",6453.49,6453.49,6104.65,6104.65,80000],["2023-05-15",6453.49,6453.49,6104.65,6366.28,58000],["2023-05-16",6279.07,6540.7,6279.07,6540.7,3500],["2023-05-17",6453.49,6453.49,6191.86,6191.86,40800],["2023-05-18",6279.07,6279.07,6191.86,6191.86,4500],["2023-05-19",6191.86,6279.07,6104.65,6104.65,14600],["2023-05-22",6104.65,6279.07,6104.65,6104.65,9200],["2023-05-23",6104.65,6191.86,6104.65,6104.65,20000],["2023-05-24",6366.28,6366.28,6279.07,6279.07,2600],["2023-05-25",6104.65,6191.86,6104.65,6104.65,20000],["2023-05-26",6104.65,6191.86,5930.23,6017.44,61900],["2023-05-29",6191.86,6279.07,6017.44,6104.65,39300],["2023-05-30",6191.86,6191.86,6017.44,6191.86,2600],["2023-05-31",6191.86,6453.49,6104.65,6366.28,108400],["2023-06-01",6453.49,7063.95,6453.49,7063.95,111200],["2023-06-02",7151.16,7500.0,6715.12,6802.33,75800],["2023-06-05",6802.33,6976.74,6627.91,6715.12,58800],["2023-06-06",6715.12,6715.12,6453.49,6715.12,29000],["2023-06-07",6715.12,6976.74,6627.91,6976.74,48500],["2023-06-08",6889.53,6889.53,6540.7,6540.7,37300],["2023-06-09",6715.12,6715.12,6453.49,6627.91,25900],["2023-06-12",6540.7,6802.33,6453.49,6715.12,23500],["2023-06-13",6889.53,7151.16,6889.53,7151.16,83600],["2023-06-14",7238.37,7412.79,6976.74,7063.95,32300],["2023-06-15",7063.95,7063.95,6715.12,6802.33,12800],["2023-06-16",6802.33,6889.53,6627.91,6802.33,31500],["2023-06-19",6715.12,6715.12,6540.7,6715.12,40000],["2023-06-20",6889.53,6889.53,6627.91,6889.53,15000],["2023-06-21",6976.74,7063.95,6715.12,6976.74,30900],["2023-06-22",6976.74,6976.74,6802.33,6976.74,25500],["2023-06-23",6889.53,7151.16,6889.53,7063.95,50800],["2023-06-26",6976.74,6976.74,6715.12,6889.53,28300],["2023-06-27",6889.53,6889.53,6802.33,6802.33,4800],["2023-06-28",6715.12,6802.33,6715.12,6802.33,3000],["2023-06-29",6976.74,7674.42,6976.74,7674.42,161800],["2023-06-30",8372.09,8372.09,7761.63,8372.09,294000],["2023-07-03",8633.72,9505.81,8633.72,9331.4,253400],["2023-07-04",9767.44,9941.86,8197.67,8720.93,197100],["2023-07-05",8808.14,8895.35,8197.67,8459.3,135900],["2023-07-06",8546.51,9069.77,7412.79,7936.05,179100],["2023-07-07",7674.42,8197.67,7587.21,8023.26,83400],["2023-07-10",8197.67,8197.67,7412.79,7674.42,234200],["2023-07-11",7936.05,8110.47,7587.21,8110.47,77900],["2023-07-12",8284.88,8284.88,7587.21,7848.84,143700],["2023-07-13",8023.26,8023.26,7412.79,7500.0,118200],["2023-07-14",7500.0,7674.42,7325.58,7500.0,113800],["2023-07-17",7500.0,7848.84,7325.58,7761.63,80700],["2023-07-18",7761.63,7848.84,7674.42,7761.63,39600],["2023-07-19",7848.84,7936.05,7500.0,7761.63,63700],["2023-07-20",7848.84,7848.84,7674.42,7761.63,47200],["2023-07-21",7936.05,7936.05,7500.0,7761.63,86700],["2023-07-24",7848.84,8459.3,7674.42,8284.88,150700],["2023-07-25",8110.47,8110.47,7848.84,8023.26,46000],["2023-07-26",8023.26,8023.26,7848.84,7936.05,41000],["2023-07-27",7848.84,8284.88,7848.84,8197.67,50100],["2023-07-28",8546.51,9156.98,8284.88,9156.98,209300],["2023-07-31",10029.07,10029.07,9331.4,9680.23,449200],["2023-08-01",9767.44,9767.44,8720.93,8895.35,216800],["2023-08-02",8720.93,8982.56,8284.88,8720.93,146600],["2023-08-03",8546.51,8720.93,8284.88,8459.3,132400],["2023-08-04",8459.3,8895.35,8372.09,8808.14,60300],["2023-08-07",8808.14,9069.77,8372.09,8546.51,153700],["2023-08-08",8546.51,8633.72,8459.3,8546.51,89300],["2023-08-09",8459.3,8633.72,8372.09,8546.51,171800],["2023-08-10",8459.3,8546.51,8372.09,8459.3,97700],["2023-08-11",8546.51,8633.72,8459.3,8633.72,123200],["2023-08-14",8633.72,8808.14,8546.51,8720.93,91600],["2023-08-15",8633.72,8720.93,8459.3,8633.72,52300],["2023-08-16",8546.51,8720.93,8546.51,8546.51,72600],["2023-08-17",8633.72,8633.72,8372.09,8459.3,70800],["2023-08-18",8459.3,9156.98,8284.88,8372.09,442100],["2023-08-21",8633.72,8633.72,8023.26,8110.47,32000],["2023-08-22",8110.47,8372.09,7674.42,8023.26,61700],["2023-08-23",8197.67,8546.51,7936.05,8110.47,45200],["2023-08-24",7936.05,8197.67,7936.05,8197.67,45000],["2023-08-25",8284.88,8720.93,8284.88,8372.09,73500],["2023-08-28",8633.72,8895.35,8197.67,8197.67,90100],["2023-08-29",8372.09,8372.09,8023.26,8197.67,57700],["2023-08-30",8197.67,8197.67,7936.05,8110.47,40200],["2023-08-31",8110.47,8284.88,8110.47,8197.67,23200],["2023-09-05",8110.47,8197.67,8023.26,8197.67,56000],["2023-09-06",8197.67,8284.88,8110.47,8284.88,42000],["2023-09-07",8284.88,8546.51,8284.88,8459.3,104000],["2023-09-08",8459.3,8459.3,8284.88,8372.09,41500],["2023-09-11",8372.09,8372.09,8110.47,8197.67,52500],["2023-09-12",8284.88,8284.88,8023.26,8197.67,35700],["2023-09-13",8110.47,8110.47,8023.26,8110.47,52300],["2023-09-14",8023.26,8023.26,7848.84,8023.26,36600],["2023-09-15",7848.84,8023.26,7848.84,7848.84,14200],["2023-09-18",7848.84,7936.05,7848.84,7936.05,14500],["2023-09-19",7848.84,7848.84,7674.42,7761.63,25700],["2023-09-20",7848.84,7936.05,7761.63,7936.05,6700],["2023-09-21",7848.84,7848.84,7674.42,7674.42,53100],["2023-09-22",7674.42,7674.42,7238.37,7412.79,30400],["2023-09-25",7412.79,7412.79,6802.33,6889.53,47700],["2023-09-26",7063.95,7063.95,6540.7,6540.7,43400],["2023-09-27",6802.33,6976.74,6802.33,6802.33,16100],["2023-09-28",6802.33,6802.33,6802.33,6802.33,4200],["2023-09-29",6976.74,6976.74,6802.33,6802.33,15200],["2023-10-02",6976.74,7063.95,6889.53,6889.53,7900],["2023-10-03",6889.53,6889.53,6540.7,6540.7,10700],["2023-10-04",6802.33,6802.33,6540.7,6627.91,52300],["2023-10-05",6627.91,6802.33,6540.7,6540.7,16900],["2023-10-06",6627.91,6715.12,6540.7,6715.12,9700],["2023-10-09",6627.91,6627.91,6540.7,6627.91,10500],["2023-10-10",6976.74,6976.74,6715.12,6715.12,4100],["2023-10-11",6715.12,6715.12,6715.12,6715.12,2200],["2023-10-12",6627.91,6802.33,6627.91,6802.33,4000],["2023-10-13",6802.33,6889.53,6802.33,6802.33,7500],["2023-10-16",6802.33,6802.33,6715.12,6715.12,2700],["2023-10-17",6715.12,6715.12,6715.12,6715.12,1500],["2023-10-18",6715.12,6715.12,6540.7,6540.7,8800],["2023-10-19",6540.7,6540.7,5755.81,6540.7,15100],["2023-10-20",6540.7,6540.7,6191.86,6453.49,12000],["2023-10-23",6279.07,6540.7,6279.07,6366.28,10000],["2023-10-24",6279.07,6540.7,6279.07,6453.49,1600],["2023-10-25",6366.28,6453.49,6279.07,6453.49,4300],["2023-10-26",6279.07,6366.28,6017.44,6191.86,17600],["2023-10-27",6366.28,6366.28,5843.02,6104.65,15000],["2023-10-30",6017.44,6453.49,6017.44,6279.07,22000],["2023-10-31",6279.07,6366.28,6017.44,6104.65,14600],["2023-11-01",6279.07,6453.49,6104.65,6366.28,23800],["2023-11-02",6279.07,6802.33,6279.07,6715.12,20500],["2023-11-03",6715.12,6715.12,6540.7,6540.7,18600],["2023-11-06",6366.28,6540.7,6366.28,6540.7,18000],["2023-11-07",6453.49,6715.12,6453.49,6627.91,6700],["2023-11-08",6627.91,6802.33,6453.49,6715.12,16000],["2023-11-09",6715.12,6889.53,6715.12,6802.33,13000],["2023-11-10",6802.33,6802.33,6802.33,6802.33,5800],["2023-11-13",6889.53,6976.74,6889.53,6889.53,53300],["2023-11-14",7063.95,7238.37,7063.95,7151.16,20200],["2023-11-15",7238.37,7412.79,6976.74,7238.37,21000],["2023-11-16",7325.58,7325.58,6976.74,7151.16,4300],["2023-11-17",6976.74,6976.74,6976.74,6976.74,7000],["2023-11-20",6976.74,7063.95,6976.74,7063.95,1500],["2023-11-21",7238.37,7238.37,6976.74,7063.95,14900],["2023-11-22",7151.16,7151.16,7063.95,7063.95,1200],["2023-11-23",7848.84,7848.84,7412.79,7674.42,5100],["2023-11-24",7238.37,7238.37,6976.74,7238.37,1500],["2023-11-27",7063.95,7063.95,7063.95,7063.95,300],["2023-11-28",6976.74,7151.16,6976.74,6976.74,5000],["2023-11-29",7063.95,7151.16,7063.95,7063.95,11500],["2023-11-30",7151.16,7151.16,7151.16,7151.16,1400],["2023-12-01",7151.16,7151.16,7151.16,7151.16,100],["2023-12-04",7063.95,7151.16,7063.95,7151.16,2100],["2023-12-05",7151.16,7151.16,7151.16,7151.16,600],["2023-12-06",7151.16,7238.37,6976.74,7238.37,5100],["2023-12-07",6976.74,6976.74,6889.53,6889.53,4900],["2023-12-08",6976.74,7063.95,6802.33,6802.33,7600],["2023-12-11",6976.74,6976.74,6976.74,6976.74,14600],["2023-12-12",7063.95,7063.95,6976.74,7063.95,2600],["2023-12-13",6976.74,7063.95,6976.74,7063.95,700],["2023-12-14",7063.95,7063.95,7063.95,7063.95,0],["2023-12-15",7063.95,7063.95,6976.74,6976.74,11900],["2023-12-18",6889.53,6889.53,6889.53,6889.53,10100],["2023-12-19",6976.74,6976.74,6802.33,6802.33,1200],["2023-12-20",7063.95,7063.95,7063.95,7063.95,100],["2023-12-21",6976.74,6976.74,6976.74,6976.74,500],["2023-12-22",7063.95,7063.95,6802.33,6889.53,1800],["2023-12-25",6627.91,6889.53,6627.91,6889.53,32300],["2023-12-26",6976.74,6976.74,6540.7,6715.12,29700],["2023-12-27",6889.53,6889.53,6889.53,6889.53,500],["2023-12-28",6889.53,6976.74,6889.53,6976.74,11000],["2023-12-29",6976.74,7063.95,6889.53,7063.95,4000],["2024-01-02",7238.37,7238.37,6889.53,6976.74,2100],["2024-01-03",6976.74,7063.95,6976.74,6976.74,6400],["2024-01-04",6976.74,6976.74,6889.53,6889.53,17900],["2024-01-05",7151.16,7151.16,7151.16,7151.16,100],["2024-01-08",7063.95,7063.95,6976.74,7063.95,11200],["2024-01-09",7412.79,7412.79,7063.95,7063.95,15100],["2024-01-10",7063.95,7063.95,6976.74,7063.95,9100],["2024-01-11",6976.74,6976.74,6889.53,6889.53,4000],["2024-01-12",6802.33,7063.95,6802.33,6889.53,7300],["2024-01-15",6715.12,7063.95,6715.12,6889.53,7000],["2024-01-16",7238.37,7238.37,7063.95,7151.16,38800],["2024-01-17",7325.58,7674.42,7238.37,7500.0,56100],["2024-01-18",7500.0,7500.0,7325.58,7412.79,30300],["2024-01-19",7412.79,7412.79,7238.37,7325.58,28500],["2024-01-22",7325.58,7412.79,7151.16,7325.58,18900],["2024-01-23",7325.58,7412.79,7151.16,7412.79,31400],["2024-01-24",7412.79,7412.79,7238.37,7325.58,59200],["2024-01-25",7412.79,7761.63,7238.37,7587.21,71500],["2024-01-26",8300.0,8300.0,7500.0,7600.0,59900],["2024-01-29",7800.0,7800.0,7500.0,7500.0,25500],["2024-01-30",7500.0,7600.0,7400.0,7500.0,9200],["2024-01-31",7500.0,7500.0,7100.0,7300.0,9100],["2024-02-01",7800.0,7800.0,7200.0,7200.0,9900],["2024-02-02",7200.0,7300.0,7100.0,7300.0,11300],["2024-02-05",7300.0,7300.0,7200.0,7200.0,3700],["2024-02-06",7400.0,7400.0,7100.0,7200.0,18600],["2024-02-07",7400.0,7400.0,7100.0,7200.0,9100],["2024-02-15",7400.0,7400.0,7200.0,7400.0,3600],["2024-02-16",7300.0,7400.0,7200.0,7300.0,8600],["2024-02-19",7300.0,7400.0,7300.0,7300.0,35400],["2024-02-20",7300.0,7300.0,7300.0,7300.0,21700],["2024-02-21",7300.0,7300.0,7200.0,7300.0,11600],["2024-02-22",7300.0,7300.0,7300.0,7300.0,26700],["2024-02-23",7300.0,7400.0,7300.0,7300.0,9000],["2024-02-26",7300.0,7300.0,7300.0,7300.0,30900],["2024-02-27",7300.0,7400.0,7300.0,7300.0,33900],["2024-02-28",7300.0,7500.0,7300.0,7400.0,17600],["2024-02-29",7300.0,7300.0,7300.0,7300.0,25200],["2024-03-01",7300.0,7400.0,7300.0,7400.0,4000],["2024-03-04",7400.0,7400.0,7300.0,7400.0,7900],["2024-03-05",7400.0,7400.0,7300.0,7400.0,17600],["2024-03-06",7300.0,7400.0,7300.0,7300.0,20700],["2024-03-07",7300.0,7300.0,7200.0,7200.0,13300],["2024-03-08",7200.0,7400.0,7200.0,7400.0,59300],["2024-03-11",7200.0,7200.0,7200.0,7200.0,4900],["2024-03-12",7200.0,7200.0,7100.0,7200.0,13400],["2024-03-13",7200.0,7200.0,7000.0,7200.0,29900],["2024-03-14",7200.0,7300.0,7100.0,7300.0,3700],["2024-03-15",7300.0,7300.0,7100.0,7200.0,8400],["2024-03-18",7200.0,7200.0,7000.0,7200.0,55500],["2024-03-19",7200.0,7200.0,7200.0,7200.0,19600],["2024-03-20",7300.0,7400.0,7300.0,7400.0,51700],["2024-03-21",7400.0,7600.0,7400.0,7500.0,29900],["2024-03-22",7400.0,7400.0,7300.0,7400.0,19100],["2024-03-25",7200.0,7500.0,7200.0,7300.0,8000],["2024-03-26",7400.0,7400.0,7200.0,7400.0,14200],["2024-03-27",7300.0,7400.0,7300.0,7300.0,2900],["2024-03-28",7300.0,7300.0,7200.0,7300.0,12300],["2024-03-29",7300.0,7500.0,7300.0,7500.0,30400],["2024-04-01",7500.0,7500.0,7300.0,7500.0,9900],["2024-04-02",7500.0,7500.0,7300.0,7500.0,2900],["2024-04-03",7500.0,7500.0,7300.0,7300.0,34500],["2024-04-04",7300.0,7500.0,7300.0,7300.0,7500],["2024-04-05",7500.0,7500.0,7300.0,7400.0,4032],["2024-04-08",7200.0,7400.0,7200.0,7400.0,8300],["2024-04-09",7300.0,7300.0,7200.0,7300.0,34800],["2024-04-10",7300.0,7300.0,7200.0,7200.0,3400],["2024-04-11",7300.0,7300.0,7200.0,7200.0,9900],["2024-04-12",7300.0,7300.0,7300.0,7300.0,166100],["2024-04-15",7300.0,7600.0,7100.0,7300.0,415600],["2024-04-16",7200.0,7200.0,7000.0,7100.0,174300],["2024-04-17",7100.0,7300.0,7000.0,7300.0,198917],["2024-04-19",7300.0,7300.0,7000.0,7200.0,22200],["2024-04-22",7200.0,7200.0,7100.0,7200.0,14700],["2024-04-23",7200.0,7200.0,7100.0,7200.0,10800],["2024-04-24",7100.0,7100.0,7000.0,7100.0,6100],["2024-04-25",7100.0,7100.0,7100.0,7100.0,3200],["2024-04-26",6600.0,7200.0,6600.0,7200.0,23826],["2024-05-02",7100.0,7200.0,7000.0,7100.0,28500],["2024-05-03",7100.0,7200.0,7000.0,7200.0,5700],["2024-05-06",7000.0,7200.0,7000.0,7100.0,10800],["2024-05-07",7100.0,7200.0,7000.0,7200.0,3600],["2024-05-08",7100.0,7100.0,7000.0,7000.0,15700],["2024-05-09",7000.0,7000.0,7000.0,7000.0,17400],["2024-05-10",7100.0,7200.0,7100.0,7200.0,500],["2024-05-13",7200.0,7200.0,7000.0,7100.0,2600],["2024-05-14",7100.0,7100.0,7100.0,7100.0,8500],["2024-05-15",7100.0,7100.0,7000.0,7100.0,19000],["2024-05-16",7100.0,7200.0,7000.0,7200.0,32900],["2024-05-17",7200.0,7200.0,7000.0,7000.0,17300],["2024-05-20",7400.0,7400.0,7100.0,7100.0,14400],["2024-05-21",7100.0,7200.0,7000.0,7100.0,8100],["2024-05-22",7200.0,7900.0,7200.0,7700.0,81800],["2024-05-23",8000.0,8000.0,7500.0,7600.0,26400],["2024-05-24",7500.0,7700.0,7300.0,7500.0,86200],["2024-05-27",7500.0,7500.0,7300.0,7400.0,37600],["2024-05-28",7400.0,7600.0,7300.0,7500.0,87500],["2024-05-29",7500.0,7500.0,7400.0,7500.0,29900],["2024-05-30",7400.0,7400.0,7300.0,7300.0,15500],["2024-05-31",7300.0,7300.0,7200.0,7300.0,10800],["2024-06-03",7400.0,7600.0,7400.0,7600.0,32800],["2024-06-04",7400.0,7500.0,7300.0,7400.0,30700],["2024-06-05",7500.0,7500.0,7300.0,7500.0,19800],["2024-06-06",7500.0,7700.0,7400.0,7600.0,89800],["2024-06-07",7600.0,7700.0,7400.0,7600.0,31000],["2024-06-10",7600.0,8500.0,7600.0,8200.0,169800],["2024-06-11",8300.0,8300.0,7800.0,7900.0,33000],["2024-06-12",7800.0,7900.0,7600.0,7900.0,49000],["2024-06-13",7800.0,7900.0,7600.0,7800.0,26700],["2024-06-14",7600.0,7800.0,7400.0,7500.0,51300],["2024-06-17",7500.0,7600.0,7400.0,7500.0,8800],["2024-06-18",7500.0,7700.0,7500.0,7700.0,20000],["2024-06-19",7700.0,7700.0,7400.0,7400.0,18100],["2024-06-20",7700.0,8600.0,7600.0,8100.0,106600],["2024-06-21",7800.0,8800.0,7700.0,8500.0,76900],["2024-06-24",9600.0,9600.0,8000.0,8500.0,97300],["2024-06-25",8800.0,8800.0,8000.0,8300.0,25000],["2024-06-26",8400.0,8400.0,8000.0,8300.0,14300],["2024-06-27",8500.0,8500.0,7600.0,8100.0,70200],["2024-06-28",8000.0,8000.0,7600.0,7800.0,21500],["2024-07-01",7600.0,7900.0,7300.0,7800.0,23700],["2024-07-02",7800.0,7800.0,7300.0,7400.0,37000],["2024-07-03",7600.0,7800.0,7400.0,7800.0,20600],["2024-07-04",7800.0,7800.0,7500.0,7500.0,11000],["2024-07-05",7600.0,7800.0,7500.0,7600.0,11600],["2024-07-08",7800.0,7800.0,7400.0,7400.0,4000],["2024-07-09",7600.0,7700.0,7500.0,7700.0,5100],["2024-07-10",7700.0,7700.0,7400.0,7600.0,4500],["2024-07-11",7600.0,7800.0,7400.0,7700.0,13900],["2024-07-12",7700.0,7700.0,7600.0,7600.0,1100],["2024-07-15",8000.0,8000.0,7400.0,7500.0,8700],["2024-07-16",7600.0,7700.0,7400.0,7600.0,6800],["2024-07-17",7700.0,7700.0,7200.0,7400.0,4700],["2024-07-18",7400.0,7400.0,7100.0,7300.0,14000],["2024-07-19",7300.0,7400.0,7300.0,7400.0,3500],["2024-07-22",7300.0,7300.0,7200.0,7300.0,12800],["2024-07-23",7300.0,7300.0,6700.0,7200.0,10600],["2024-07-24",7200.0,7200.0,6800.0,7000.0,4500],["2024-07-25",7000.0,7300.0,6900.0,7200.0,8100],["2024-07-26",7100.0,7500.0,7000.0,7500.0,14600],["2024-07-29",7500.0,7500.0,7300.0,7500.0,29400],["2024-07-30",7500.0,7500.0,7200.0,7500.0,3600],["2024-07-31",7500.0,7500.0,7300.0,7500.0,20500],["2024-08-01",7500.0,7500.0,7100.0,7200.0,41200],["2024-08-02",7300.0,7400.0,7200.0,7400.0,1300],["2024-08-05",7400.0,7400.0,6800.0,6900.0,16800],["2024-08-06",7300.0,7300.0,7100.0,7100.0,15300],["2024-08-07",7100.0,7300.0,7000.0,7100.0,17300],["2024-08-08",7100.0,7300.0,7100.0,7300.0,3200],["2024-08-09",7300.0,7300.0,7000.0,7100.0,40900],["2024-08-12",7100.0,7200.0,7100.0,7200.0,200],["2024-08-13",7200.0,7200.0,7200.0,7200.0,200],["2024-08-14",7200.0,7200.0,7200.0,7200.0,200],["2024-08-15",7200.0,7200.0,7200.0,7200.0,600],["2024-08-16",7000.0,7200.0,7000.0,7200.0,12300],["2024-08-19",7300.0,7300.0,7100.0,7300.0,2900],["2024-08-20",7200.0,7300.0,7100.0,7300.0,14600],["2024-08-21",7300.0,7300.0,7100.0,7100.0,2500],["2024-08-22",7200.0,7300.0,7000.0,7200.0,2700],["2024-08-23",7200.0,7200.0,6900.0,7100.0,6700],["2024-08-26",7000.0,7200.0,7000.0,7000.0,5200],["2024-08-27",7100.0,7100.0,7000.0,7000.0,1200],["2024-08-28",7200.0,7200.0,7100.0,7100.0,800],["2024-08-29",7200.0,7200.0,7100.0,7100.0,4100],["2024-08-30",7100.0,7100.0,7000.0,7000.0,3300],["2024-09-04",7000.0,7000.0,7000.0,7000.0,1100],["2024-09-05",7100.0,7200.0,7000.0,7000.0,3400],["2024-09-06",7100.0,7100.0,7100.0,7100.0,100],["2024-09-09",7100.0,7100.0,7100.0,7100.0,1000],["2024-09-10",7100.0,7100.0,7100.0,7100.0,0],["2024-09-11",7000.0,7100.0,7000.0,7100.0,700],["2024-09-12",7000.0,7100.0,6800.0,7100.0,2800],["2024-09-13",7100.0,7100.0,7100.0,7100.0,200],["2024-09-16",7200.0,7200.0,7200.0,7200.0,1000],["2024-09-17",6900.0,7200.0,6800.0,7200.0,50200],["2024-09-18",7300.0,7400.0,7000.0,7000.0,3500],["2024-09-19",7100.0,7200.0,7100.0,7200.0,400],["2024-09-20",7300.0,7300.0,7100.0,7200.0,13100],["2024-09-23",8300.0,8300.0,7200.0,7200.0,1000],["2024-09-24",7100.0,7200.0,7100.0,7100.0,1400],["2024-09-25",7300.0,7300.0,7000.0,7000.0,13200],["2024-09-26",7200.0,7200.0,6800.0,6900.0,17400],["2024-09-27",7000.0,7100.0,6800.0,7100.0,50600],["2024-09-30",7100.0,7100.0,7000.0,7000.0,2000],["2024-10-01",7000.0,7000.0,6900.0,6900.0,6100],["2024-10-02",6900.0,7000.0,6900.0,7000.0,900],["2024-10-03",7000.0,7000.0,6800.0,6900.0,11900],["2024-10-04",7300.0,7300.0,7300.0,7300.0,100],["2024-10-07",6900.0,6900.0,6900.0,6900.0,100],["2024-10-08",6900.0,7000.0,6800.0,7000.0,3200],["2024-10-09",6900.0,6900.0,6800.0,6800.0,2500],["2024-10-10",7200.0,7200.0,6900.0,7000.0,2600],["2024-10-11",6900.0,6900.0,6900.0,6900.0,100],["2024-10-14",7200.0,7200.0,6800.0,6800.0,3200],["2024-10-15",7000.0,7000.0,7000.0,7000.0,100],["2024-10-16",6800.0,7000.0,6800.0,6900.0,1800],["2024-10-17",7000.0,7000.0,6800.0,6900.0,500],["2024-10-18",7200.0,7200.0,7200.0,7200.0,2100],["2024-10-21",6900.0,6900.0,6800.0,6900.0,13900],["2024-10-22",7000.0,7000.0,6900.0,6900.0,300],["2024-10-23",6900.0,7100.0,6900.0,7100.0,700],["2024-10-24",6900.0,6900.0,6900.0,6900.0,1400],["2024-10-25",6800.0,6900.0,6800.0,6900.0,1400],["2024-10-28",7000.0,7000.0,6700.0,6800.0,1700],["2024-10-29",6900.0,6900.0,6900.0,6900.0,300],["2024-10-30",7000.0,7000.0,6700.0,6700.0,9600],["2024-10-31",6900.0,6900.0,6900.0,6900.0,6000],["2024-11-01",7000.0,7000.0,6700.0,6700.0,1700],["2024-11-04",7000.0,7000.0,7000.0,7000.0,100],["2024-11-05",6900.0,6900.0,6900.0,6900.0,100],["2024-11-06",7000.0,7000.0,6900.0,6900.0,200],["2024-11-07",6700.0,6900.0,6700.0,6800.0,7200],["2024-11-08",6900.0,6900.0,6700.0,6700.0,2900],["2024-11-11",6900.0,6900.0,6900.0,6900.0,100],["2024-11-12",6800.0,6900.0,6700.0,6800.0,4900],["2024-11-13",6900.0,6900.0,6900.0,6900.0,200],["2024-11-14",6700.0,6700.0,6100.0,6500.0,21700],["2024-11-15",6900.0,6900.0,6600.0,6600.0,3600],["2024-11-18",6800.0,6800.0,6800.0,6800.0,200],["2024-11-19",6800.0,6800.0,6800.0,6800.0,0],["2024-11-20",6800.0,6800.0,6700.0,6700.0,500],["2024-11-21",6800.0,6800.0,6800.0,6800.0,100],["2024-11-22",6700.0,6700.0,6000.0,6700.0,5500],["2024-11-25",6800.0,6800.0,6400.0,6400.0,3100],["2024-11-26",6700.0,6700.0,6400.0,6700.0,1700],["2024-11-27",6700.0,6700.0,6600.0,6600.0,1400],["2024-11-28",6700.0,6700.0,6700.0,6700.0,800],["2024-11-29",6700.0,6700.0,6700.0,6700.0,100],["2024-12-02",6800.0,6800.0,6800.0,6800.0,100],["2024-12-03",6600.0,6800.0,6500.0,6700.0,3800],["2024-12-04",6600.0,6600.0,6600.0,6600.0,700],["2024-12-05",6800.0,6800.0,6800.0,6800.0,1200],["2024-12-06",6500.0,6700.0,6500.0,6600.0,2400],["2024-12-09",6800.0,7500.0,6500.0,6900.0,22800],["2024-12-10",7000.0,7000.0,6700.0,6900.0,300],["2024-12-11",6700.0,6700.0,6600.0,6600.0,8200],["2024-12-12",6800.0,6800.0,6500.0,6800.0,1700],["2024-12-13",6700.0,6800.0,6500.0,6700.0,1700],["2024-12-16",6700.0,6700.0,6700.0,6700.0,2700],["2024-12-17",6700.0,6700.0,6500.0,6700.0,1300],["2024-12-18",6700.0,6700.0,6500.0,6700.0,2800],["2024-12-19",6700.0,6800.0,6500.0,6800.0,3200],["2024-12-20",6500.0,6600.0,6500.0,6500.0,2100],["2024-12-23",6500.0,6700.0,6500.0,6700.0,9900],["2024-12-24",6900.0,6900.0,6600.0,6600.0,4100],["2024-12-25",6700.0,7000.0,6600.0,7000.0,18400],["2024-12-26",7000.0,7000.0,6700.0,6900.0,9900],["2024-12-27",7000.0,7000.0,6700.0,7000.0,9800],["2024-12-30",7000.0,7000.0,6600.0,6800.0,5900],["2024-12-31",6900.0,6900.0,6500.0,6700.0,7700],["2025-01-02",6800.0,6800.0,6600.0,6700.0,500],["2025-01-03",6900.0,6900.0,6900.0,6900.0,100],["2025-01-06",6900.0,6900.0,6900.0,6900.0,0],["2025-01-07",6600.0,6800.0,6600.0,6800.0,800],["2025-01-08",6800.0,6800.0,6800.0,6800.0,100],["2025-01-09",6600.0,6800.0,6600.0,6800.0,10100],["2025-01-10",6700.0,6700.0,6700.0,6700.0,300],["2025-01-13",6600.0,6600.0,6600.0,6600.0,2400],["2025-01-14",6500.0,6700.0,6500.0,6700.0,3000],["2025-01-15",6700.0,6700.0,6700.0,6700.0,400],["2025-01-16",6700.0,6700.0,6700.0,6700.0,2800],["2025-01-17",6700.0,6700.0,6600.0,6600.0,2000],["2025-01-20",6700.0,6800.0,6600.0,6800.0,6700],["2025-01-21",6600.0,6600.0,6600.0,6600.0,300],["2025-01-22",6700.0,6700.0,6700.0,6700.0,200],["2025-01-23",6700.0,6800.0,6600.0,6700.0,2700],["2025-01-24",6700.0,6800.0,6700.0,6800.0,1000],["2025-02-03",7000.0,7000.0,6500.0,6800.0,2500],["2025-02-04",6700.0,6800.0,6600.0,6600.0,5300],["2025-02-05",6600.0,6700.0,6600.0,6700.0,1200],["2025-02-06",6700.0,7200.0,6700.0,6900.0,75800],["2025-02-07",7000.0,7400.0,6900.0,7200.0,64900],["2025-02-10",7800.0,7800.0,6800.0,6900.0,52400],["2025-02-11",6900.0,7100.0,6900.0,7100.0,25100],["2025-02-12",6800.0,7000.0,6800.0,7000.0,2100],["2025-02-13",6900.0,7000.0,6900.0,7000.0,4900],["2025-02-14",7000.0,7000.0,6900.0,6900.0,700],["2025-02-17",6900.0,7000.0,6900.0,7000.0,17500],["2025-02-18",7200.0,7400.0,7100.0,7100.0,1100],["2025-02-19",6900.0,7000.0,6900.0,7000.0,4000],["2025-02-20",7000.0,7000.0,6800.0,6900.0,500],["2025-02-21",7200.0,7200.0,6900.0,6900.0,5800],["2025-02-24",6900.0,7200.0,6900.0,7200.0,38400],["2025-02-25",6900.0,7200.0,6800.0,7200.0,7600],["2025-02-26",6900.0,7000.0,6800.0,7000.0,10100],["2025-02-27",6900.0,6900.0,6900.0,6900.0,1600],["2025-02-28",6800.0,6900.0,6800.0,6900.0,1200],["2025-03-03",6800.0,6900.0,6800.0,6900.0,4100],["2025-03-04",6800.0,6800.0,6800.0,6800.0,800],["2025-03-05",6800.0,7200.0,6800.0,7200.0,28900],["2025-03-06",7100.0,7100.0,7100.0,7100.0,1300],["2025-03-07",7000.0,7100.0,6700.0,7000.0,21700],["2025-03-10",7000.0,7200.0,7000.0,7100.0,32200],["2025-03-11",7200.0,7200.0,6900.0,6900.0,20800],["2025-03-12",7000.0,7000.0,6800.0,6900.0,40900],["2025-03-13",6900.0,6900.0,6900.0,6900.0,21200],["2025-03-14",6900.0,6900.0,6800.0,6800.0,16500],["2025-03-17",6900.0,6900.0,6900.0,6900.0,6500],["2025-03-18",7000.0,7000.0,6900.0,6900.0,13700],["2025-03-19",6800.0,6800.0,6700.0,6800.0,22500],["2025-03-20",6800.0,6800.0,6800.0,6800.0,600],["2025-03-21",6900.0,7100.0,6800.0,6800.0,6200],["2025-03-24",6900.0,7000.0,6900.0,6900.0,7100],["2025-03-25",7000.0,7000.0,6800.0,6800.0,2100],["2025-03-26",7000.0,7000.0,6900.0,6900.0,2100],["2025-03-27",6700.0,6800.0,6700.0,6800.0,11100],["2025-03-28",6700.0,6700.0,6600.0,6600.0,6300],["2025-03-31",6700.0,6700.0,6600.0,6600.0,6500],["2025-04-01",6800.0,6800.0,6700.0,6700.0,3500],["2025-04-02",6900.0,7000.0,6700.0,6800.0,3500],["2025-04-03",6600.0,6600.0,5900.0,6300.0,16100],["2025-04-04",6300.0,6300.0,5500.0,6000.0,51800],["2025-04-08",5800.0,5800.0,5500.0,5700.0,147600],["2025-04-09",5700.0,5800.0,5600.0,5700.0,41500],["2025-04-10",6400.0,6400.0,6200.0,6400.0,12800],["2025-04-11",6500.0,7300.0,6000.0,7100.0,131100],["2025-04-14",7000.0,7000.0,7000.0,7000.0,100],["2025-04-15",6800.0,6800.0,6400.0,6600.0,4600],["2025-04-16",6500.0,6600.0,6500.0,6600.0,1100],["2025-04-17",6500.0,6500.0,6500.0,6500.0,500],["2025-04-18",6500.0,6900.0,6500.0,6800.0,4100],["2025-04-21",6900.0,6900.0,6500.0,6700.0,3700],["2025-04-22",6100.0,6100.0,6100.0,6100.0,1000],["2025-04-23",6700.0,6700.0,6500.0,6700.0,2100],["2025-04-24",6800.0,7000.0,6800.0,6800.0,8300],["2025-04-25",6700.0,7000.0,6700.0,7000.0,900],["2025-04-28",6600.0,6900.0,6600.0,6900.0,3000],["2025-04-29",6900.0,6900.0,6900.0,6900.0,2000],["2025-05-05",6600.0,6800.0,6600.0,6800.0,4600],["2025-05-06",6700.0,6800.0,6700.0,6800.0,3100],["2025-05-07",6800.0,6800.0,6800.0,6800.0,2900],["2025-05-08",6800.0,6800.0,6800.0,6800.0,0],["2025-05-09",6800.0,6800.0,6800.0,6800.0,600],["2025-05-12",6800.0,6800.0,6600.0,6600.0,2900],["2025-05-13",6700.0,6700.0,6700.0,6700.0,2000],["2025-05-14",6600.0,6800.0,6500.0,6700.0,15300],["2025-05-15",6700.0,6700.0,6700.0,6700.0,100],["2025-05-16",6100.0,6700.0,6100.0,6700.0,6100],["2025-05-19",6100.0,6400.0,5700.0,6400.0,48300],["2025-05-20",6000.0,6300.0,6000.0,6300.0,15800],["2025-05-21",6000.0,6200.0,6000.0,6200.0,14300],["2025-05-22",6000.0,6200.0,6000.0,6200.0,9500],["2025-05-23",6000.0,6100.0,6000.0,6000.0,4200],["2025-05-26",6000.0,6100.0,6000.0,6100.0,3300],["2025-05-27",6000.0,6300.0,6000.0,6300.0,3200],["2025-05-28",6300.0,6400.0,6300.0,6300.0,3000],["2025-05-29",6300.0,6300.0,6300.0,6300.0,100],["2025-05-30",6200.0,6300.0,5800.0,6000.0,33700],["2025-06-02",6000.0,6200.0,6000.0,6200.0,300],["2025-06-03",6200.0,6200.0,6000.0,6100.0,23600],["2025-06-04",6100.0,6200.0,6000.0,6200.0,16500],["2025-06-05",6100.0,6100.0,6000.0,6100.0,20700],["2025-06-06",6200.0,6200.0,6000.0,6100.0,9400],["2025-06-09",6100.0,6100.0,6100.0,6100.0,3100],["2025-06-10",5900.0,6000.0,5900.0,6000.0,12300],["2025-06-11",6000.0,6000.0,5800.0,6000.0,4700],["2025-06-12",5900.0,6000.0,5800.0,5900.0,39200],["2025-06-13",6000.0,6000.0,5800.0,5900.0,11900],["2025-06-16",5900.0,6000.0,5800.0,6000.0,21200],["2025-06-17",6000.0,6200.0,6000.0,6000.0,4800],["2025-06-18",5800.0,6000.0,5800.0,6000.0,4300],["2025-06-19",6000.0,6000.0,5900.0,6000.0,6200],["2025-06-20",6000.0,6000.0,6000.0,6000.0,28500],["2025-06-23",6000.0,6000.0,6000.0,6000.0,2000],["2025-06-24",5900.0,6000.0,5800.0,6000.0,17200],["2025-06-25",5900.0,6000.0,5900.0,6000.0,2400],["2025-06-26",5900.0,5900.0,5900.0,5900.0,6000],["2025-06-27",5900.0,5900.0,5900.0,5900.0,200],["2025-06-30",5800.0,6000.0,5800.0,6000.0,4600],["2025-07-01",5900.0,5900.0,5800.0,5900.0,12900],["2025-07-02",6000.0,6100.0,6000.0,6100.0,500],["2025-07-03",6000.0,6000.0,6000.0,6000.0,1800],["2025-07-04",5900.0,6000.0,5900.0,6000.0,6600],["2025-07-07",6000.0,6000.0,5900.0,6000.0,14900],["2025-07-08",5900.0,6000.0,5900.0,5900.0,19500],["2025-07-09",6000.0,6000.0,5900.0,6000.0,13200],["2025-07-10",6000.0,6000.0,5900.0,6000.0,29700],["2025-07-11",6000.0,6000.0,6000.0,6000.0,32300],["2025-07-14",6000.0,6300.0,6000.0,6000.0,7700],["2025-07-15",6000.0,6000.0,6000.0,6000.0,28400],["2025-07-16",6000.0,6200.0,6000.0,6200.0,135000],["2025-07-17",6100.0,6200.0,6100.0,6100.0,21200],["2025-07-18",6000.0,6200.0,6000.0,6200.0,27900],["2025-07-21",6000.0,6100.0,5900.0,6000.0,18900],["2025-07-22",5900.0,6000.0,5800.0,5900.0,27000],["2025-07-23",6000.0,6000.0,6000.0,6000.0,5700],["2025-07-24",6000.0,6100.0,6000.0,6000.0,19000],["2025-07-25",6000.0,6100.0,6000.0,6000.0,15800],["2025-07-28",6000.0,6200.0,6000.0,6100.0,49500],["2025-07-29",6000.0,6100.0,5800.0,5900.0,15100],["2025-07-30",5900.0,6000.0,5900.0,6000.0,9500],["2025-07-31",6000.0,6000.0,5900.0,5900.0,23700],["2025-08-01",5900.0,6000.0,5900.0,6000.0,46600],["2025-08-04",5900.0,6200.0,5900.0,6200.0,66900],["2025-08-05",6300.0,6500.0,6000.0,6200.0,90700],["2025-08-06",6200.0,6400.0,6200.0,6400.0,21300],["2025-08-07",6400.0,6400.0,6300.0,6400.0,41600],["2025-08-08",6300.0,6400.0,6300.0,6400.0,24100],["2025-08-11",6500.0,6500.0,6400.0,6400.0,12600],["2025-08-12",6400.0,6700.0,6400.0,6500.0,44400],["2025-08-13",6500.0,6600.0,6500.0,6600.0,41000],["2025-08-14",6600.0,7400.0,6600.0,7000.0,82000],["2025-08-15",7000.0,7300.0,7000.0,7000.0,15500],["2025-08-18",7300.0,8000.0,7200.0,8000.0,216400],["2025-08-19",8200.0,8400.0,8000.0,8200.0,98700],["2025-08-20",7700.0,7800.0,7300.0,7500.0,131400],["2025-08-21",7300.0,7500.0,7300.0,7300.0,48400],["2025-08-22",7300.0,7300.0,6700.0,7000.0,153100],["2025-08-25",7000.0,7000.0,6700.0,6800.0,21700],["2025-08-26",6700.0,6900.0,6700.0,6900.0,21000],["2025-08-27",6800.0,7100.0,6800.0,7000.0,79700],["2025-08-28",7200.0,7200.0,7000.0,7100.0,2200],["2025-08-29",7100.0,7200.0,7100.0,7200.0,6200],["2025-09-03",7000.0,7600.0,7000.0,7200.0,11600],["2025-09-04",7400.0,8200.0,7400.0,8100.0,195900],["2025-09-05",8300.0,8600.0,8100.0,8100.0,135800],["2025-09-08",8400.0,9600.0,8400.0,9600.0,190600],["2025-09-09",10600.0,10600.0,9900.0,10300.0,649800],["2025-09-10",10300.0,10300.0,9600.0,9700.0,242900],["2025-09-11",9700.0,10000.0,9000.0,9300.0,152500],["2025-09-12",10500.0,10500.0,9300.0,9600.0,63100],["2025-09-15",9600.0,9800.0,9500.0,9800.0,658089],["2025-09-16",10000.0,10000.0,9700.0,9900.0,2652225],["2025-09-17",9900.0,9900.0,9700.0,9700.0,24700],["2025-09-18",9900.0,9900.0,9600.0,9700.0,33700],["2025-09-19",9700.0,9700.0,9500.0,9500.0,68100],["2025-09-22",9400.0,9500.0,9200.0,9300.0,50000],["2025-09-23",9300.0,9300.0,9200.0,9200.0,17500],["2025-09-24",9100.0,9100.0,9000.0,9100.0,110700],["2025-09-25",8900.0,9800.0,8900.0,9600.0,338023],["2025-09-26",9600.0,9800.0,9300.0,9600.0,6700],["2025-09-29",9500.0,10000.0,9400.0,9700.0,42100],["2025-09-30",9700.0,9700.0,9500.0,9600.0,39000],["2025-10-01",9600.0,9600.0,9300.0,9300.0,31200],["2025-10-02",9400.0,9400.0,9000.0,9000.0,48000],["2025-10-03",9200.0,9200.0,9000.0,9200.0,11500],["2025-10-06",9200.0,9300.0,9100.0,9300.0,8500],["2025-10-07",9200.0,9500.0,9200.0,9300.0,3000],["2025-10-08",9400.0,9400.0,9400.0,9400.0,8800],["2025-10-09",9400.0,9400.0,9100.0,9200.0,30200],["2025-10-10",9200.0,9300.0,9000.0,9000.0,26500],["2025-10-13",8500.0,8900.0,8500.0,8700.0,400],["2025-10-14",9500.0,9500.0,8300.0,9200.0,31500],["2025-10-15",9300.0,9300.0,8800.0,8800.0,9800],["2025-10-16",8900.0,9200.0,8800.0,9200.0,9900],["2025-10-17",8100.0,8600.0,8100.0,8300.0,35000],["2025-10-20",8500.0,8500.0,8000.0,8000.0,13200],["2025-10-21",8000.0,8000.0,7600.0,7700.0,3800],["2025-10-22",7700.0,7700.0,7600.0,7600.0,11900],["2025-10-23",7600.0,8700.0,7600.0,8600.0,5200],["2025-10-24",8400.0,8400.0,8400.0,8400.0,700],["2025-10-27",8400.0,8900.0,8000.0,8000.0,26200],["2025-10-28",8500.0,8500.0,8300.0,8400.0,17500],["2025-10-29",8500.0,8800.0,8500.0,8800.0,2700],["2025-10-30",8200.0,9000.0,8200.0,8400.0,5300],["2025-10-31",8100.0,9200.0,8100.0,9200.0,5600],["2025-11-03",8300.0,8400.0,8200.0,8200.0,9800],["2025-11-04",8200.0,9300.0,8200.0,9000.0,62700],["2025-11-05",10000.0,10000.0,8900.0,9000.0,12400],["2025-11-06",9000.0,9000.0,8800.0,8900.0,23900],["2025-11-07",9900.0,9900.0,8700.0,8800.0,17200],["2025-11-10",8900.0,8900.0,8600.0,8600.0,8400],["2025-11-11",8400.0,9300.0,8400.0,8600.0,22200],["2025-11-12",9200.0,9200.0,9200.0,9200.0,5000],["2025-11-13",9000.0,9000.0,9000.0,9000.0,5000],["2025-11-14",9000.0,9000.0,9000.0,9000.0,2800],["2025-11-17",9000.0,9000.0,9000.0,9000.0,100],["2025-11-18",8700.0,8700.0,8700.0,8700.0,800],["2025-11-19",8600.0,9700.0,8600.0,9500.0,7000],["2025-11-20",9300.0,9300.0,9300.0,9300.0,0],["2025-11-21",9200.0,9300.0,9200.0,9300.0,4000],["2025-11-24",9000.0,9200.0,8900.0,9200.0,12600],["2025-11-25",9000.0,9000.0,8700.0,8700.0,8800],["2025-11-26",8800.0,8800.0,8700.0,8700.0,18000],["2025-11-27",8700.0,8700.0,8700.0,8700.0,0],["2025-11-28",8800.0,8800.0,8700.0,8800.0,9300],["2025-12-01",8800.0,8800.0,8800.0,8800.0,5100],["2025-12-02",8800.0,9000.0,8800.0,8800.0,5400],["2025-12-03",9000.0,9000.0,8900.0,8900.0,600],["2025-12-04",8900.0,9000.0,8600.0,8900.0,5000],["2025-12-05",9000.0,9000.0,9000.0,9000.0,11500],["2025-12-08",9000.0,9500.0,8700.0,9000.0,14310175],["2025-12-09",9000.0,9500.0,8700.0,9000.0,27000],["2025-12-10",9000.0,10100.0,9000.0,9800.0,175800],["2025-12-11",10000.0,10300.0,9800.0,10000.0,120100],["2025-12-12",10000.0,10100.0,9900.0,10000.0,40200],["2025-12-15",10000.0,10000.0,9600.0,9600.0,25300],["2025-12-16",9700.0,9700.0,9500.0,9700.0,35600],["2025-12-17",9700.0,9700.0,9700.0,9700.0,4300],["2025-12-18",9600.0,9700.0,9600.0,9700.0,2400],["2025-12-19",9600.0,9700.0,9400.0,9700.0,21600],["2025-12-22",9600.0,10200.0,9600.0,10200.0,33800],["2025-12-23",9900.0,9900.0,9700.0,9700.0,11300],["2025-12-24",10100.0,10300.0,9800.0,10300.0,28900],["2025-12-25",10000.0,11000.0,10000.0,10500.0,97100],["2025-12-26",10500.0,10600.0,10000.0,10600.0,37700],["2025-12-29",10300.0,10400.0,10000.0,10000.0,7500],["2025-12-30",10100.0,10300.0,9900.0,9900.0,6900],["2025-12-31",10100.0,10100.0,9800.0,9800.0,4900],["2026-01-05",8500.0,9500.0,8500.0,9200.0,7200],["2026-01-06",9500.0,9500.0,9000.0,9300.0,33400],["2026-01-07",9200.0,9200.0,9000.0,9000.0,20800],["2026-01-08",9100.0,9500.0,8600.0,9000.0,6960571],["2026-01-09",9500.0,9500.0,9500.0,9500.0,100],["2026-01-12",9000.0,9500.0,9000.0,9500.0,13000],["2026-01-13",9500.0,9500.0,9500.0,9500.0,3679691],["2026-01-14",9500.0,9500.0,9500.0,9500.0,18200],["2026-01-15",9500.0,9500.0,9500.0,9500.0,5800],["2026-01-16",9500.0,9500.0,9500.0,9500.0,5000],["2026-01-19",9500.0,9700.0,9500.0,9700.0,2000],["2026-01-20",9600.0,9800.0,9500.0,9600.0,20600],["2026-01-21",9900.0,10000.0,9600.0,9600.0,34100],["2026-01-22",9800.0,9800.0,9800.0,9800.0,3000],["2026-01-23",9700.0,9800.0,9700.0,9800.0,18400],["2026-01-26",9700.0,9700.0,9300.0,9300.0,300],["2026-01-27",9600.0,9600.0,9600.0,9600.0,5000],["2026-01-28",9100.0,9100.0,9000.0,9100.0,8500],["2026-01-29",9100.0,9200.0,9000.0,9200.0,6300],["2026-01-30",8600.0,9100.0,8600.0,9100.0,2100],["2026-02-02",7700.0,9800.0,7700.0,9000.0,3200],["2026-02-03",9700.0,9700.0,9000.0,9500.0,6400],["2026-02-04",9500.0,9500.0,9500.0,9500.0,0],["2026-02-05",9900.0,9900.0,9900.0,9900.0,100],["2026-02-06",9000.0,9800.0,9000.0,9800.0,2100],["2026-02-09",9000.0,9000.0,9000.0,9000.0,0],["2026-02-10",9200.0,9200.0,8500.0,8500.0,7200],["2026-02-11",9000.0,9200.0,9000.0,9200.0,4600],["2026-02-12",9500.0,9500.0,9500.0,9500.0,100],["2026-02-13",9100.0,9400.0,9100.0,9400.0,1100],["2026-02-23",9100.0,9500.0,9100.0,9500.0,1000],["2026-02-24",9500.0,9500.0,9500.0,9500.0,7100],["2026-02-25",10000.0,10000.0,9500.0,9500.0,8000],["2026-02-26",9800.0,10000.0,9800.0,10000.0,5000],["2026-02-27",8600.0,9800.0,8600.0,9800.0,8700],["2026-03-02",9700.0,9700.0,9500.0,9500.0,6100],["2026-03-03",9500.0,9500.0,9500.0,9500.0,0],["2026-03-04",9300.0,9300.0,9000.0,9000.0,2200],["2026-03-05",9000.0,9000.0,8100.0,9000.0,6400],["2026-03-06",9000.0,9000.0,9000.0,9000.0,200],["2026-03-09",8000.0,8000.0,7800.0,7800.0,2200],["2026-03-10",8900.0,8900.0,8000.0,8000.0,1800],["2026-03-11",9300.0,9500.0,7500.0,9500.0,10500],["2026-03-12",9500.0,9500.0,9500.0,9500.0,5000],["2026-03-13",9900.0,10000.0,9700.0,9700.0,5300],["2026-03-16",8700.0,8900.0,8600.0,8700.0,16000],["2026-03-17",9200.0,9500.0,9200.0,9500.0,6000],["2026-03-18",9500.0,9500.0,9500.0,9500.0,5000],["2026-03-19",8700.0,9300.0,8700.0,9300.0,400],["2026-03-20",9000.0,9300.0,9000.0,9300.0,7100],["2026-03-23",9100.0,9500.0,8900.0,8900.0,11000],["2026-03-24",9300.0,9500.0,9000.0,9000.0,6000],["2026-03-25",8900.0,9500.0,8900.0,9500.0,6000],["2026-03-26",9000.0,9000.0,8900.0,8900.0,7100],["2026-03-27",8900.0,9300.0,8900.0,9300.0,2700],["2026-03-30",9100.0,9100.0,9100.0,9100.0,0],["2026-03-31",9000.0,9000.0,8900.0,9000.0,4400],["2026-04-01",8900.0,9200.0,8900.0,9200.0,1100],["2026-04-02",9200.0,9200.0,9200.0,9200.0,1000],["2026-04-03",9000.0,9000.0,9000.0,9000.0,1000],["2026-04-06",9000.0,9000.0,9000.0,9000.0,0],["2026-04-07",9000.0,9000.0,9000.0,9000.0,1000],["2026-04-08",9000.0,9300.0,9000.0,9300.0,2100],["2026-04-09",9200.0,9200.0,9200.0,9200.0,0],["2026-04-10",9000.0,9000.0,9000.0,9000.0,1000],["2026-04-13",9000.0,9100.0,9000.0,9100.0,800],["2026-04-14",9000.0,9000.0,9000.0,9000.0,0],["2026-04-15",9000.0,9000.0,9000.0,9000.0,1000],["2026-04-16",9000.0,9000.0,9000.0,9000.0,2000],["2026-04-17",9000.0,9000.0,9000.0,9000.0,400],["2026-04-20",9000.0,9000.0,9000.0,9000.0,2000],["2026-04-21",9700.0,9700.0,9700.0,9700.0,1000],["2026-04-22",9000.0,9000.0,9000.0,9000.0,1000],["2026-04-23",9000.0,9000.0,9000.0,9000.0,0],["2026-04-24",9000.0,9000.0,9000.0,9000.0,3600],["2026-04-28",9700.0,9700.0,9000.0,9100.0,6500],["2026-04-29",9200.0,9300.0,9200.0,9300.0,1000],["2026-05-04",9300.0,9300.0,9300.0,9300.0,0],["2026-05-05",9300.0,9300.0,9300.0,9300.0,0],["2026-05-06",9000.0,9000.0,9000.0,9000.0,2500],["2026-05-07",9000.0,9000.0,9000.0,9000.0,0],["2026-05-08",9000.0,9000.0,9000.0,9000.0,0],["2026-05-11",9000.0,9000.0,9000.0,9000.0,8700],["2026-05-12",9000.0,9000.0,9000.0,9000.0,4500],["2026-05-13",9000.0,9100.0,9000.0,9000.0,1795446],["2026-05-14",9000.0,9100.0,9000.0,9100.0,2100],["2026-05-15",9000.0,9000.0,9000.0,9000.0,28100],["2026-05-18",9000.0,9000.0,9000.0,9000.0,0],["2026-05-19",8500.0,9000.0,8500.0,9000.0,1700],["2026-05-20",9300.0,9500.0,9300.0,9500.0,30000],["2026-05-21",8700.0,8700.0,8700.0,8700.0,3300],["2026-05-22",8700.0,9600.0,8700.0,9500.0,2151216],["2026-05-25",9500.0,10500.0,9500.0,10500.0,80100],["2026-05-26",10000.0,10100.0,9900.0,10000.0,323000],["2026-05-27",10000.0,10100.0,10000.0,10000.0,48700],["2026-05-28",10000.0,10100.0,10000.0,10000.0,169700],["2026-05-29",10100.0,10100.0,9600.0,10100.0,62100],["2026-06-01",10000.0,10000.0,10000.0,10000.0,115600],["2026-06-02",10100.0,10200.0,10000.0,10200.0,65800],["2026-06-03",10000.0,10200.0,10000.0,10200.0,232200],["2026-06-04",10000.0,10100.0,10000.0,10100.0,10900],["2026-06-05",10000.0,10000.0,10000.0,10000.0,27200],["2026-06-08",10000.0,10000.0,10000.0,10000.0,2000],["2026-06-09",9500.0,10000.0,9500.0,10000.0,400],["2026-06-10",10000.0,10000.0,10000.0,10000.0,100],["2026-06-11",9900.0,9900.0,9500.0,9500.0,18400],["2026-06-12",9800.0,10000.0,9700.0,9700.0,600],["2026-06-15",9600.0,10000.0,9600.0,10000.0,39500],["2026-06-16",9900.0,10000.0,9700.0,10000.0,54200],["2026-06-17",9900.0,10000.0,9900.0,10000.0,49500],["2026-06-18",9900.0,10000.0,9900.0,10000.0,20500],["2026-06-19",9900.0,9900.0,9900.0,9900.0,200],["2026-06-22",9900.0,9900.0,9900.0,9900.0,1900],["2026-06-23",9900.0,10200.0,9900.0,10200.0,80700],["2026-06-24",10000.0,10000.0,10000.0,10000.0,30200],["2026-06-25",9900.0,10000.0,9900.0,10000.0,13200],["2026-06-26",10000.0,10000.0,10000.0,10000.0,214200],["2026-06-29",10000.0,10000.0,10000.0,10000.0,4200],["2026-06-30",10000.0,10000.0,10000.0,10000.0,1000],["2026-07-01",10000.0,10000.0,10000.0,10000.0,10710855],["2026-07-02",10000.0,10000.0,9800.0,10000.0,14800],["2026-07-03",9600.0,10000.0,9600.0,10000.0,18000],["2026-07-06",10000.0,10000.0,9700.0,10000.0,51800],["2026-07-07",10000.0,10000.0,10000.0,10000.0,2200],["2026-07-08",10000.0,10000.0,10000.0,10000.0,55000],["2026-07-09",10000.0,10100.0,10000.0,10000.0,25100],["2026-07-10",10100.0,10100.0,10100.0,10100.0,4800],["2026-07-13",10000.0,10000.0,9800.0,9800.0,200],["2026-07-14",9900.0,9900.0,9900.0,9900.0,12700],["2026-07-15",9900.0,9900.0,9700.0,9700.0,2100],["2026-07-16",9700.0,10900.0,9700.0,10500.0,15900],["2026-07-17",9700.0,10200.0,9700.0,10000.0,7400],["2026-07-20",9800.0,10000.0,9800.0,10000.0,5000],["2026-07-21",9800.0,9800.0,9700.0,9700.0,1300],["2026-07-22",9900.0,9900.0,9700.0,9700.0,1800],["2026-07-23",9300.0,9400.0,9300.0,9300.0,5200],["2026-07-24",9300.0,9300.0,9300.0,9300.0,0],["2026-07-27",10200.0,10200.0,10200.0,10200.0,17637300],["2026-07-28",10000.0,10000.0,10000.0,10000.0,278747],["2026-07-29",10000.0,10000.0,10000.0,10000.0,0],["2026-07-30",9500.0,9500.0,9500.0,9500.0,5000],["2026-07-31",9800.0,10000.0,9800.0,9900.0,40300],["2026-08-03",9900.0,9900.0,9900.0,9900.0,10000],["2026-08-04",9800.0,9800.0,9800.0,9800.0,209000],["2026-08-05",9300.0,9300.0,9300.0,9300.0,1000],["2026-08-06",9300.0,9300.0,9300.0,9300.0,2525372],["2026-08-07",9800.0,9800.0,9800.0,9800.0,201000],["2026-08-10",9700.0,9700.0,9700.0,9700.0,5000],["2026-08-11",9700.0,9700.0,9700.0,9700.0,0],["2026-08-12",10000.0,10000.0,10000.0,10000.0,1600],["2026-08-13",10000.0,10000.0,10000.0,10000.0,0],["2026-08-14",9900.0,9900.0,9900.0,9900.0,400],["2026-08-17",9900.0,9900.0,9900.0,9900.0,0],["2026-08-18",9500.0,9500.0,9500.0,9500.0,200],["2026-08-19",9500.0,9500.0,9500.0,9500.0,0],["2026-08-20",9500.0,9500.0,9500.0,9500.0,0],["2026-08-21",9500.0,10000.0,9500.0,10000.0,900],["2026-08-24",8700.0,9800.0,8500.0,9700.0,9900],["2026-08-25",9100.0,9700.0,9100.0,9700.0,2400],["2026-08-26",9000.0,9300.0,9000.0,9300.0,2100],["2026-08-27",8800.0,9600.0,8800.0,9600.0,4600],["2026-08-28",9000.0,9000.0,9000.0,9000.0,4500],["2026-09-03",8500.0,9600.0,8500.0,9600.0,3400],["2026-09-04",8600.0,8600.0,8600.0,8600.0,0],["2026-09-07",8600.0,9100.0,8600.0,9100.0,400],["2026-09-08",9000.0,9000.0,9000.0,9000.0,0],["2026-09-09",9000.0,9000.0,9000.0,9000.0,3434428],["2026-09-10",9000.0,9000.0,9000.0,9000.0,0],["2026-09-11",9900.0,9900.0,9900.0,9900.0,2805063],["2026-09-14",9900.0,9900.0,9900.0,9900.0,0],["2026-09-15",9900.0,9900.0,9900.0,9900.0,0],["2026-09-16",9900.0,9900.0,9900.0,9900.0,0],["2026-09-17",9900.0,9900.0,9900.0,9900.0,0],["2026-09-18",9900.0,9900.0,9900.0,9900.0,0],["2026-09-21",9900.0,9900.0,9900.0,9900.0,0],["2026-09-22",9900.0,9900.0,9900.0,9900.0,0],["2026-09-23",9900.0,9900.0,9900.0,9900.0,0],["2026-09-24",9900.0,9900.0,9900.0,9900.0,0],["2026-09-25",9900.0,9900.0,9900.0,9900.0,0],["2026-09-28",9500.0,9500.0,9500.0,9500.0,1800],["2026-09-29",9200.0,9200.0,9200.0,9200.0,800],["2026-09-30",9200.0,9200.0,9200.0,9200.0,0],["2026-10-01",9200.0,9200.0,9200.0,9200.0,0],["2026-10-02",9200.0,9200.0,9200.0,9200.0,0],["2026-10-05",9200.0,9200.0,9200.0,9200.0,100],["2026-10-06",9200.0,9200.0,9200.0,9200.0,0],["2026-10-07",9200.0,9200.0,9200.0,9200.0,0],["2026-10-08",9200.0,9200.0,9200.0,9200.0,0],["2026-10-09",8300.0,8300.0,8300.0,8300.0,3000],["2026-10-12",8300.0,8500.0,8300.0,8400.0,7100]]}