{"sym":"API","index":false,"bars":[["2009-10-26",3931.95,4150.39,3058.18,3931.95,116460],["2009-10-27",3931.95,4194.08,3800.89,4106.7,26700],["2009-10-29",4805.72,4805.72,4587.28,4587.28,6100],["2009-10-30",4805.72,5111.54,4237.77,4237.77,29410],["2009-11-02",4150.39,4150.39,4019.33,4150.39,10300],["2009-11-03",3757.2,4019.33,3757.2,3757.2,52900],["2009-11-04",3931.95,3931.95,3931.95,3931.95,20],["2009-11-05",3931.95,3931.95,3931.95,3931.95,15500],["2009-11-06",4325.15,4325.15,3888.26,3888.26,39800],["2009-11-09",3931.95,3931.95,3800.89,3844.57,17000],["2009-11-10",3844.57,3931.95,3844.57,3931.95,37000],["2009-11-11",3888.26,4325.15,3582.44,3582.44,9600],["2009-11-12",3713.51,3800.89,3582.44,3800.89,55000],["2009-11-13",3713.51,4019.33,3538.76,3888.26,70220],["2009-11-16",3888.26,4063.02,3888.26,4063.02,100110],["2009-11-17",3931.95,3931.95,3931.95,3931.95,2000],["2009-11-18",3800.89,3931.95,3713.51,3931.95,22100],["2009-11-19",4106.7,4106.7,3888.26,4106.7,22500],["2009-11-20",3931.95,4019.33,3888.26,3888.26,3050],["2009-11-23",4368.83,4368.83,3582.44,3582.44,36900],["2009-11-24",4237.77,4237.77,3538.76,3582.44,7300],["2009-11-25",4019.33,4019.33,3320.31,3320.31,18335],["2009-11-26",3145.56,3757.2,3145.56,3451.38,31415],["2009-11-27",3538.76,3538.76,3101.87,3145.56,25890],["2009-11-30",3232.94,3232.94,3101.87,3189.25,3700],["2009-12-01",3058.18,3495.07,3058.18,3189.25,12370],["2009-12-02",3101.87,3145.56,2970.81,3101.87,34000],["2009-12-03",3058.18,3407.69,3058.18,3407.69,40170],["2009-12-04",3364.0,3451.38,3364.0,3451.38,1500],["2009-12-07",3101.87,3364.0,3101.87,3364.0,8300],["2009-12-08",3189.25,3189.25,3189.25,3189.25,30400],["2009-12-09",3495.07,3495.07,3495.07,3495.07,1500],["2009-12-10",3844.57,3844.57,3145.56,3145.56,3500],["2009-12-11",3058.18,3320.31,3058.18,3320.31,5000],["2009-12-14",3189.25,3189.25,3189.25,3189.25,0],["2009-12-15",3320.31,3407.69,3189.25,3189.25,11750],["2009-12-16",3320.31,3320.31,3320.31,3320.31,7200],["2009-12-17",3626.13,3626.13,3626.13,3626.13,500],["2009-12-18",3975.64,3975.64,3276.63,3975.64,4100],["2009-12-21",3975.64,3975.64,3276.63,3276.63,19220],["2009-12-22",3582.44,3582.44,3276.63,3276.63,9880],["2009-12-23",3276.63,3276.63,3276.63,3276.63,12000],["2009-12-24",3582.44,3582.44,3232.94,3276.63,3500],["2009-12-25",3320.31,3320.31,3276.63,3320.31,58300],["2009-12-28",3276.63,3451.38,3276.63,3407.69,21100],["2009-12-29",3276.63,3276.63,3189.25,3232.94,13000],["2009-12-30",3538.76,3538.76,3451.38,3451.38,7000],["2009-12-31",3844.57,3844.57,3276.63,3364.0,76900],["2010-01-04",3495.07,4019.33,3495.07,4019.33,78500],["2010-01-05",3931.95,4019.33,3495.07,3495.07,13050],["2010-01-06",3495.07,3669.82,3320.31,3407.69,17600],["2010-01-07",3407.69,3407.69,3320.31,3320.31,3200],["2010-01-08",3495.07,3495.07,3276.63,3364.0,41340],["2010-01-11",3669.82,3669.82,3495.07,3495.07,24060],["2010-01-12",3800.89,3844.57,3145.56,3276.63,19820],["2010-01-13",3276.63,3451.38,3276.63,3407.69,26000],["2010-01-14",3669.82,3669.82,3058.18,3495.07,52535],["2010-01-18",3713.51,3931.95,3713.51,3757.2,17800],["2010-01-19",4019.33,4019.33,3669.82,3975.64,16900],["2010-01-20",3931.95,3931.95,3626.13,3800.89,13300],["2010-01-21",3713.51,3844.57,3495.07,3538.76,31500],["2010-01-22",3495.07,3538.76,3495.07,3538.76,17400],["2010-01-25",3538.76,3538.76,3538.76,3538.76,200],["2010-01-26",3888.26,3888.26,3626.13,3626.13,41300],["2010-01-27",3888.26,3888.26,3495.07,3538.76,10060],["2010-01-28",3276.63,3888.26,3189.25,3276.63,51000],["2010-01-29",3145.56,3757.2,3145.56,3276.63,64050],["2010-02-01",3495.07,3757.2,3407.69,3757.2,4000],["2010-02-02",3495.07,3975.64,3276.63,3451.38,75370],["2010-02-03",3888.26,3888.26,3407.69,3407.69,6000],["2010-02-04",3538.76,3888.26,3276.63,3364.0,6400],["2010-02-05",3495.07,3669.82,3232.94,3276.63,12530],["2010-02-08",3189.25,3451.38,3189.25,3189.25,70475],["2010-02-09",3495.07,3495.07,3189.25,3276.63,16100],["2010-02-10",3320.31,3320.31,3276.63,3276.63,1400],["2010-02-11",3582.44,3582.44,3407.69,3407.69,2010],["2010-02-12",3364.0,3407.69,3320.31,3364.0,15970],["2010-02-22",3669.82,3669.82,3364.0,3364.0,110],["2010-02-23",3407.69,3669.82,3407.69,3407.69,1027170],["2010-02-24",3407.69,3713.51,3276.63,3495.07,46535],["2010-02-25",3495.07,3757.2,3451.38,3495.07,19380],["2010-02-26",3495.07,3538.76,3407.69,3538.76,29600],["2010-03-01",3495.07,3844.57,3495.07,3582.44,25380],["2010-03-02",3538.76,3538.76,3364.0,3407.69,32090],["2010-03-03",3495.07,3626.13,3495.07,3538.76,17450],["2010-03-04",3495.07,3844.57,3495.07,3844.57,12420],["2010-03-05",3538.76,3538.76,3451.38,3495.07,16400],["2010-03-08",3582.44,3582.44,3276.63,3451.38,20900],["2010-03-09",3407.69,3495.07,3407.69,3407.69,17130],["2010-03-10",3364.0,3538.76,3364.0,3538.76,9600],["2010-03-11",3407.69,3495.07,3407.69,3495.07,34200],["2010-03-12",3451.38,3495.07,3407.69,3451.38,18680],["2010-03-15",3495.07,3495.07,3320.31,3495.07,33420],["2010-03-16",3495.07,3713.51,3451.38,3495.07,1120],["2010-03-17",3495.07,3538.76,3407.69,3451.38,32770],["2010-03-18",3495.07,3495.07,3407.69,3407.69,12150],["2010-03-19",3757.2,3757.2,3407.69,3538.76,20120],["2010-03-22",3495.07,3495.07,3407.69,3495.07,56100],["2010-03-23",3407.69,3495.07,3407.69,3451.38,9517],["2010-03-24",3495.07,3495.07,3451.38,3495.07,22635],["2010-03-25",3451.38,3451.38,3364.0,3364.0,10800],["2010-03-26",3364.0,3451.38,3364.0,3364.0,7050],["2010-03-29",3451.38,3451.38,3320.31,3320.31,24900],["2010-03-30",3451.38,3495.07,3320.31,3320.31,65020],["2010-03-31",3495.07,3495.07,3451.38,3451.38,23200],["2010-04-01",3495.07,3495.07,3495.07,3495.07,0],["2010-04-02",3844.57,3844.57,3320.31,3495.07,5510],["2010-04-05",3451.38,3451.38,3451.38,3451.38,2000],["2010-04-06",3407.69,3757.2,3407.69,3495.07,72440],["2010-04-07",3626.13,3975.64,3495.07,3495.07,71160],["2010-04-09",3495.07,3626.13,3495.07,3582.44,17100],["2010-04-12",3582.44,3844.57,3538.76,3538.76,118600],["2010-04-13",3800.89,3975.64,3626.13,3975.64,112800],["2010-04-14",4063.02,4106.7,4019.33,4106.7,78980],["2010-04-15",4499.9,4499.9,3713.51,4499.9,94290],["2010-04-16",4674.65,4674.65,4587.28,4674.65,103370],["2010-04-19",4805.72,5111.54,4674.65,5067.85,180630],["2010-04-20",5242.6,5242.6,4587.28,4587.28,56220],["2010-04-21",4762.03,4762.03,4325.15,4499.9,91880],["2010-04-22",4805.72,4805.72,4325.15,4368.83,56140],["2010-04-26",4849.41,4849.41,4368.83,4412.52,32922],["2010-04-27",4893.09,4980.47,4281.46,4368.83,31537],["2010-04-28",4368.83,4849.41,4368.83,4368.83,148890],["2010-04-29",4499.9,4936.78,4499.9,4936.78,87260],["2010-05-04",4805.72,5198.91,4805.72,5198.91,195398],["2010-05-05",5198.91,5548.42,5111.54,5548.42,126230],["2010-05-06",6072.68,6072.68,5941.61,6072.68,50810],["2010-05-07",6640.63,6640.63,6640.63,6640.63,42600],["2010-05-10",7295.95,7295.95,6291.12,6553.25,203061],["2010-05-11",6553.25,6553.25,6028.99,6116.37,247462],["2010-05-12",5504.73,6640.63,5504.73,5592.11,258954],["2010-05-13",5024.16,5941.61,5024.16,5679.48,266835],["2010-05-14",5373.67,5897.93,4849.41,5897.93,142830],["2010-05-17",6378.5,6378.5,5941.61,6116.37,134230],["2010-05-18",6684.32,6815.38,5679.48,5985.3,65640],["2010-05-19",5679.48,5679.48,5286.29,5504.73,103620],["2010-05-20",5329.98,5941.61,5329.98,5897.93,74948],["2010-05-21",5286.29,6422.19,5286.29,5548.42,161433],["2010-05-24",5461.04,5810.55,5461.04,5679.48,52135],["2010-05-25",5897.93,5897.93,5504.73,5504.73,28132],["2010-05-26",6028.99,6160.06,5592.11,5723.17,12680],["2010-05-27",6028.99,6291.12,5723.17,5810.55,147233],["2010-05-28",5897.93,6378.5,5897.93,6072.68,157610],["2010-05-31",6378.5,6728.0,5897.93,5985.3,59400],["2010-06-01",6072.68,6203.74,5504.73,6072.68,37063],["2010-06-02",6028.99,6160.06,6028.99,6028.99,37219],["2010-06-03",6116.37,6116.37,5941.61,5985.3,54953],["2010-06-04",6028.99,6203.74,5897.93,5985.3,72723],["2010-06-07",5373.67,6509.56,5373.67,5810.55,49186],["2010-06-08",6334.81,6334.81,5198.91,6116.37,82891],["2010-06-09",6116.37,6553.25,5985.3,6116.37,113398],["2010-06-10",6596.94,6596.94,5679.48,6116.37,76197],["2010-06-11",6116.37,6596.94,6116.37,6596.94,179117],["2010-06-14",7208.58,7208.58,6553.25,7208.58,184748],["2010-06-15",7863.9,7863.9,7164.89,7427.02,326183],["2010-06-16",7863.9,7863.9,6728.0,7427.02,73906],["2010-06-17",7427.02,8169.72,6684.32,7383.33,134725],["2010-06-18",7427.02,8038.65,6640.63,7383.33,147926],["2010-06-21",7383.33,8082.34,6684.32,7689.15,85165],["2010-06-22",7689.15,8431.85,6946.45,7470.71,67066],["2010-06-23",8213.41,8213.41,6728.0,7339.64,125341],["2010-06-24",7033.82,8038.65,6640.63,7732.84,143310],["2010-06-25",7645.46,8388.16,6902.76,7558.08,101431],["2010-06-28",7514.39,8257.1,6771.69,7514.39,110840],["2010-06-29",7514.39,8257.1,7383.33,7427.02,167827],["2010-06-30",7427.02,7470.71,7164.89,7252.26,79400],["2010-07-01",7208.58,7470.71,7208.58,7427.02,74151],["2010-07-02",7383.33,8082.34,7383.33,8082.34,460832],["2010-07-05",8082.34,8606.6,8082.34,8562.91,346500],["2010-07-06",8519.23,8519.23,7601.77,8038.65,197610],["2010-07-07",7776.52,7951.28,7558.08,7820.21,73350],["2010-07-08",7470.71,7863.9,7470.71,7689.15,49500],["2010-07-09",7645.46,7863.9,7645.46,7863.9,67400],["2010-07-12",7951.28,8082.34,7863.9,7951.28,48100],["2010-07-13",7951.28,8300.78,7951.28,7994.97,29990],["2010-07-14",8300.78,8825.04,7252.26,8737.67,676700],["2010-07-15",7863.9,8126.03,7863.9,8082.34,105530],["2010-07-16",8737.67,8737.67,8038.65,8169.72,72980],["2010-07-19",8737.67,8737.67,8082.34,8213.41,165200],["2010-07-20",8169.72,8169.72,7951.28,7994.97,93200],["2010-07-21",7994.97,7994.97,7645.46,7732.84,84800],["2010-07-22",7863.9,7863.9,7427.02,7427.02,85500],["2010-07-23",7558.08,7558.08,7208.58,7470.71,134000],["2010-07-26",7427.02,7427.02,7164.89,7208.58,88000],["2010-07-27",7383.33,7427.02,7252.26,7383.33,85800],["2010-07-28",7339.64,7339.64,7077.51,7164.89,66100],["2010-07-29",7252.26,7558.08,7164.89,7427.02,45400],["2010-07-30",7383.33,7427.02,7252.26,7339.64,54900],["2010-08-02",7383.33,7427.02,7033.82,7383.33,49400],["2010-08-03",7383.33,7383.33,7164.89,7383.33,93600],["2010-08-04",7208.58,7863.9,6990.13,7820.21,131800],["2010-08-05",7994.97,7994.97,7514.39,7601.77,216900],["2010-08-06",7689.15,7689.15,7339.64,7427.02,125500],["2010-08-09",7427.02,7427.02,6902.76,7208.58,31300],["2010-08-10",6990.13,6990.13,6553.25,6728.0,76500],["2010-08-11",6771.69,7208.58,6771.69,7033.82,43900],["2010-08-12",6902.76,6902.76,6247.43,6247.43,118900],["2010-08-13",6553.25,6815.38,6247.43,6771.69,57400],["2010-08-16",6596.94,7252.26,6596.94,7252.26,56200],["2010-08-17",7427.02,7427.02,6728.0,6771.69,27800],["2010-08-18",6771.69,6771.69,6640.63,6771.69,36800],["2010-08-19",6596.94,6902.76,6553.25,6596.94,30700],["2010-08-20",6553.25,6596.94,6116.37,6422.19,68400],["2010-08-23",6422.19,6422.19,6160.06,6334.81,22700],["2010-08-24",6334.81,6334.81,5723.17,5897.93,48400],["2010-08-25",5897.93,6072.68,5329.98,5504.73,96500],["2010-08-26",6028.99,6028.99,5461.04,5897.93,74500],["2010-08-27",6028.99,6203.74,5723.17,6203.74,83900],["2010-08-30",6553.25,6596.94,6465.87,6596.94,60000],["2010-08-31",6946.45,7121.2,6771.69,6946.45,147800],["2010-09-01",6990.13,7427.02,6815.38,7427.02,215800],["2010-09-13",7558.08,7558.08,6553.25,6640.63,273500],["2010-09-14",6553.25,6771.69,6378.5,6509.56,96600],["2010-09-15",6465.87,6553.25,6247.43,6291.12,74700],["2010-09-16",6553.25,6553.25,6291.12,6422.19,79300],["2010-09-17",6553.25,6815.38,6334.81,6815.38,375300],["2010-09-20",7121.2,7121.2,7121.2,7121.2,95700],["2010-09-21",7601.77,7601.77,7427.02,7601.77,909000],["2010-09-22",8126.03,8126.03,7994.97,8126.03,1432300],["2010-09-23",8606.6,8606.6,8038.65,8475.54,1346300],["2010-09-24",8257.1,8519.23,7951.28,7951.28,824000],["2010-09-27",7601.77,8257.1,7558.08,7863.9,736100],["2010-09-28",8082.34,8344.47,7863.9,7907.59,542600],["2010-09-29",8082.34,8082.34,7558.08,7558.08,558100],["2010-09-30",7601.77,7601.77,7121.2,7295.95,686600],["2010-10-01",7427.02,7470.71,6815.38,6902.76,478600],["2010-10-04",7208.58,7208.58,6553.25,6553.25,526900],["2010-10-05",6160.06,6684.32,6116.37,6553.25,541300],["2010-10-06",6640.63,6815.38,6509.56,6815.38,350600],["2010-10-07",7121.2,7121.2,6859.07,6859.07,1055900],["2010-10-08",6771.69,7033.82,6640.63,6684.32,385600],["2010-10-11",6640.63,6815.38,6422.19,6596.94,197200],["2010-10-12",6728.0,6728.0,6334.81,6378.5,229400],["2010-10-13",6291.12,6553.25,6160.06,6509.56,341500],["2010-10-14",6509.56,6815.38,6465.87,6553.25,383500],["2010-10-15",6596.94,6640.63,6378.5,6422.19,191500],["2010-10-18",6465.87,6684.32,6465.87,6509.56,267400],["2010-10-19",6596.94,6640.63,6203.74,6291.12,295300],["2010-10-20",6028.99,6072.68,5897.93,5985.3,530600],["2010-10-21",5766.86,6291.12,5766.86,5985.3,261900],["2010-10-22",5985.3,5985.3,5723.17,5854.24,249700],["2010-10-25",5941.61,6116.37,5766.86,6028.99,255000],["2010-10-26",6116.37,6378.5,6028.99,6378.5,371200],["2010-10-27",6553.25,6553.25,6028.99,6028.99,244200],["2010-10-28",5985.3,6116.37,5810.55,5810.55,246900],["2010-10-29",5941.61,6116.37,5810.55,5985.3,133500],["2010-11-01",6072.68,6072.68,5723.17,5766.86,169500],["2010-11-02",5810.55,5810.55,5592.11,5679.48,113800],["2010-11-03",5723.17,5723.17,5417.35,5461.04,154300],["2010-11-04",5461.04,5592.11,5329.98,5417.35,230000],["2010-11-05",5373.67,5810.55,5373.67,5635.8,201700],["2010-11-08",5461.04,5548.42,5329.98,5373.67,208100],["2010-11-09",5329.98,5329.98,5111.54,5111.54,247300],["2010-11-10",5198.91,5198.91,5024.16,5024.16,101500],["2010-11-11",5024.16,5024.16,4718.34,4718.34,359300],["2010-11-12",4587.28,4630.96,4456.21,4456.21,390600],["2010-11-15",4587.28,4587.28,4150.39,4150.39,214100],["2010-11-16",4150.39,4150.39,4019.33,4106.7,273100],["2010-11-17",4063.02,4281.46,4063.02,4194.08,195500],["2010-11-18",4237.77,4412.52,4237.77,4412.52,154800],["2010-11-19",4456.21,4674.65,4325.15,4412.52,377100],["2010-11-22",4325.15,4325.15,4150.39,4237.77,145300],["2010-11-23",4325.15,4456.21,4237.77,4368.83,214500],["2010-11-24",4281.46,4587.28,4281.46,4368.83,369800],["2010-11-25",4456.21,4762.03,4456.21,4762.03,392300],["2010-11-26",4893.09,5024.16,4893.09,5024.16,809800],["2010-11-29",5024.16,5373.67,4805.72,5373.67,581800],["2010-11-30",5592.11,5635.8,5286.29,5635.8,417200],["2010-12-01",6028.99,6028.99,5329.98,5373.67,543400],["2010-12-02",5373.67,5941.61,5242.6,5766.86,1024300],["2010-12-03",5854.24,5941.61,5854.24,5941.61,653200],["2010-12-06",5941.61,6334.81,5941.61,6028.99,632000],["2010-12-07",6028.99,6203.74,5810.55,5810.55,449800],["2010-12-08",5679.48,5854.24,5548.42,5548.42,372100],["2010-12-09",5329.98,5723.17,5242.6,5461.04,654400],["2010-12-10",5548.42,5723.17,5548.42,5723.17,499400],["2010-12-13",6072.68,6072.68,6072.68,6072.68,355800],["2010-12-14",6072.68,6072.68,5679.48,5679.48,507900],["2010-12-15",5635.8,5766.86,5373.67,5417.35,361000],["2010-12-16",5242.6,5548.42,5155.22,5155.22,519500],["2010-12-17",5461.04,5548.42,5242.6,5548.42,255800],["2010-12-20",5592.11,5766.86,5155.22,5461.04,164700],["2010-12-21",5461.04,5548.42,5198.91,5373.67,184600],["2010-12-22",5373.67,5417.35,5111.54,5198.91,237100],["2010-12-23",5329.98,5373.67,4936.78,4980.47,339100],["2010-12-24",5067.85,5111.54,4849.41,4980.47,216100],["2010-12-27",5111.54,5111.54,4980.47,5067.85,176200],["2010-12-28",5111.54,5373.67,5024.16,5329.98,223300],["2010-12-29",5417.35,5417.35,5067.85,5067.85,177800],["2010-12-30",5067.85,5198.91,5024.16,5067.85,174500],["2010-12-31",5111.54,5155.22,5067.85,5155.22,128300],["2011-01-04",5286.29,5286.29,5111.54,5111.54,66600],["2011-01-05",5155.22,5242.6,4980.47,5024.16,102200],["2011-01-06",4936.78,5024.16,4893.09,5024.16,135900],["2011-01-07",5024.16,5024.16,4849.41,4893.09,130000],["2011-01-10",4805.72,4805.72,4718.34,4718.34,146400],["2011-01-11",4587.28,4762.03,4499.9,4543.59,101100],["2011-01-12",4718.34,4762.03,4587.28,4630.96,96400],["2011-01-13",4762.03,4849.41,4630.96,4762.03,96000],["2011-01-14",4805.72,4893.09,4674.65,4805.72,151000],["2011-01-17",4893.09,5067.85,4805.72,4936.78,138700],["2011-01-18",5111.54,5111.54,4762.03,4762.03,123800],["2011-01-19",4849.41,4893.09,4674.65,4805.72,50200],["2011-01-20",4805.72,4893.09,4674.65,4674.65,55000],["2011-01-21",4587.28,4805.72,4587.28,4630.96,66500],["2011-01-24",4630.96,4630.96,4543.59,4543.59,161400],["2011-01-25",4543.59,4543.59,4456.21,4499.9,104700],["2011-01-26",4587.28,4674.65,4587.28,4674.65,38200],["2011-01-27",4718.34,4849.41,4630.96,4849.41,118700],["2011-01-28",4893.09,5024.16,4849.41,4849.41,307000],["2011-02-08",4980.47,5067.85,4849.41,4980.47,28600],["2011-02-09",4980.47,5111.54,4893.09,4893.09,73900],["2011-02-10",4805.72,5024.16,4805.72,4849.41,147000],["2011-02-11",4849.41,4893.09,4718.34,4805.72,73600],["2011-02-14",4893.09,4893.09,4805.72,4805.72,69500],["2011-02-15",4805.72,4936.78,4718.34,4849.41,92400],["2011-02-16",4849.41,4849.41,4718.34,4718.34,41900],["2011-02-17",4762.03,4762.03,4587.28,4587.28,91600],["2011-02-18",4587.28,4630.96,4456.21,4499.9,89000],["2011-02-21",4630.96,4630.96,4194.08,4194.08,280800],["2011-02-22",4281.46,4281.46,3975.64,4063.02,88900],["2011-02-23",4063.02,4325.15,4063.02,4281.46,66500],["2011-02-24",4281.46,4281.46,4019.33,4194.08,64500],["2011-02-25",4150.39,4368.83,4150.39,4368.83,195400],["2011-02-28",4543.59,4543.59,4150.39,4325.15,90700],["2011-03-01",4368.83,4368.83,4194.08,4237.77,99800],["2011-03-02",4237.77,4237.77,4063.02,4106.7,170100],["2011-03-03",3975.64,4063.02,3888.26,3931.95,217500],["2011-03-04",4019.33,4019.33,3888.26,3975.64,123500],["2011-03-07",4019.33,4019.33,3888.26,3931.95,128700],["2011-03-08",3931.95,3975.64,3888.26,3888.26,38100],["2011-03-09",3931.95,3931.95,3669.82,3757.2,125800],["2011-03-10",3800.89,3931.95,3800.89,3931.95,78000],["2011-03-11",4019.33,4150.39,4019.33,4150.39,106600],["2011-03-14",4368.83,4368.83,3888.26,3888.26,232400],["2011-03-15",3888.26,4106.7,3844.57,3888.26,111900],["2011-03-16",4063.02,4106.7,3931.95,4019.33,108900],["2011-03-17",3931.95,4106.7,3931.95,4063.02,97700],["2011-03-18",4106.7,4281.46,4063.02,4281.46,341000],["2011-03-21",4456.21,4499.9,4194.08,4194.08,150700],["2011-03-22",4194.08,4237.77,4063.02,4106.7,279700],["2011-03-23",4150.39,4194.08,4019.33,4106.7,47100],["2011-03-24",4194.08,4237.77,4063.02,4106.7,123800],["2011-03-25",4150.39,4150.39,4019.33,4063.02,104600],["2011-03-28",4106.7,4150.39,4063.02,4106.7,127500],["2011-03-29",4150.39,4150.39,4019.33,4063.02,76400],["2011-03-30",4019.33,4019.33,3888.26,3975.64,127600],["2011-03-31",3975.64,3975.64,3888.26,3931.95,116800],["2011-04-01",3931.95,3931.95,3888.26,3888.26,22000],["2011-04-04",3844.57,3931.95,3844.57,3844.57,47300],["2011-04-05",3844.57,3931.95,3757.2,3931.95,53200],["2011-04-06",3800.89,3975.64,3800.89,3931.95,56900],["2011-04-07",3888.26,3931.95,3844.57,3844.57,63000],["2011-04-08",3844.57,3844.57,3713.51,3757.2,59800],["2011-04-13",3669.82,3800.89,3669.82,3713.51,20700],["2011-04-14",3800.89,3800.89,3626.13,3669.82,57300],["2011-04-15",3582.44,3582.44,3495.07,3538.76,114900],["2011-04-18",3538.76,3538.76,3320.31,3320.31,121400],["2011-04-19",3407.69,3407.69,3189.25,3276.63,63300],["2011-04-20",3364.0,3364.0,3101.87,3145.56,104800],["2011-04-21",3276.63,3276.63,2970.81,3014.5,116200],["2011-04-22",3014.5,3014.5,2839.74,3014.5,232600],["2011-04-25",2927.12,3058.18,2883.43,3058.18,144800],["2011-04-26",2970.81,2970.81,2839.74,2883.43,98700],["2011-04-27",2970.81,2970.81,2796.05,2839.74,66500],["2011-04-28",3014.5,3014.5,2796.05,2839.74,45100],["2011-04-29",2839.74,2883.43,2664.99,2796.05,63600],["2011-05-04",2839.74,2927.12,2796.05,2796.05,84200],["2011-05-05",2883.43,2883.43,2708.68,2708.68,55200],["2011-05-06",2796.05,2839.74,2752.37,2839.74,72300],["2011-05-09",2927.12,2970.81,2839.74,2883.43,96800],["2011-05-10",2970.81,2970.81,2839.74,2839.74,44900],["2011-05-11",2796.05,2839.74,2752.37,2839.74,63200],["2011-05-12",2839.74,2839.74,2752.37,2839.74,34000],["2011-05-13",2839.74,2839.74,2796.05,2796.05,32600],["2011-05-16",2796.05,2839.74,2708.68,2752.37,63300],["2011-05-17",2708.68,2752.37,2621.3,2621.3,83600],["2011-05-18",2621.3,2621.3,2446.55,2621.3,46000],["2011-05-19",2621.3,2621.3,2490.24,2577.61,62400],["2011-05-20",2533.92,2533.92,2402.86,2446.55,54200],["2011-05-23",2533.92,2533.92,2359.17,2359.17,108000],["2011-05-24",2315.48,2315.48,2271.79,2271.79,98000],["2011-05-25",2184.42,2184.42,2140.73,2140.73,117300],["2011-05-26",2009.66,2228.11,2009.66,2140.73,179300],["2011-05-27",2053.35,2184.42,2053.35,2184.42,81500],["2011-05-30",2140.73,2140.73,2009.66,2053.35,65200],["2011-05-31",2140.73,2140.73,1965.98,2053.35,84500],["2011-06-01",2053.35,2140.73,2009.66,2140.73,70200],["2011-06-02",2228.11,2228.11,2184.42,2228.11,75400],["2011-06-03",2359.17,2359.17,2228.11,2271.79,191300],["2011-06-06",2271.79,2359.17,2184.42,2271.79,78200],["2011-06-07",2315.48,2359.17,2315.48,2359.17,129800],["2011-06-08",2446.55,2490.24,2315.48,2402.86,177400],["2011-06-09",2402.86,2533.92,2359.17,2533.92,163900],["2011-06-10",2621.3,2621.3,2621.3,2621.3,47900],["2011-06-13",2796.05,2796.05,2708.68,2796.05,331500],["2011-06-14",2970.81,2970.81,2708.68,2927.12,685600],["2011-06-15",2927.12,2927.12,2796.05,2796.05,121800],["2011-06-16",2621.3,2927.12,2621.3,2883.43,144100],["2011-06-17",2796.05,2839.74,2664.99,2664.99,243900],["2011-06-20",2621.3,2621.3,2490.24,2490.24,287600],["2011-06-21",2621.3,2708.68,2490.24,2708.68,116600],["2011-06-22",2752.37,2752.37,2621.3,2621.3,67000],["2011-06-23",2752.37,2752.37,2490.24,2533.92,38300],["2011-06-24",2664.99,2664.99,2490.24,2533.92,34900],["2011-06-27",2708.68,2708.68,2490.24,2533.92,45200],["2011-06-28",2490.24,2533.92,2402.86,2446.55,67200],["2011-06-29",2490.24,2490.24,2359.17,2446.55,30000],["2011-06-30",2490.24,2490.24,2315.48,2315.48,38900],["2011-07-01",2490.24,2490.24,2228.11,2228.11,158000],["2011-07-04",2271.79,2271.79,2184.42,2271.79,32700],["2011-07-05",2359.17,2359.17,2315.48,2359.17,43700],["2011-07-06",2490.24,2490.24,2271.79,2315.48,28700],["2011-07-07",2359.17,2359.17,2271.79,2359.17,13000],["2011-07-08",2359.17,2359.17,2228.11,2315.48,9900],["2011-07-11",2228.11,2315.48,2184.42,2184.42,134800],["2011-07-12",2228.11,2228.11,2097.04,2228.11,59000],["2011-07-13",2271.79,2271.79,2184.42,2184.42,19300],["2011-07-14",2228.11,2228.11,2097.04,2184.42,40200],["2011-07-15",2184.42,2184.42,2140.73,2184.42,24200],["2011-07-18",2184.42,2184.42,2184.42,2184.42,25100],["2011-07-19",2228.11,2228.11,2140.73,2140.73,37500],["2011-07-20",2184.42,2271.79,2140.73,2271.79,21100],["2011-07-21",2228.11,2228.11,2140.73,2140.73,13200],["2011-07-22",2228.11,2228.11,2140.73,2140.73,8000],["2011-07-25",2228.11,2228.11,2097.04,2140.73,15700],["2011-07-26",2184.42,2184.42,2097.04,2184.42,21300],["2011-07-27",2140.73,2140.73,2009.66,2009.66,50200],["2011-07-28",2184.42,2184.42,2009.66,2053.35,46900],["2011-07-29",2009.66,2009.66,1922.29,1922.29,1316700],["2011-08-01",1922.29,1922.29,1791.22,1791.22,42600],["2011-08-02",1747.53,1834.91,1747.53,1747.53,148700],["2011-08-03",1660.16,1747.53,1660.16,1747.53,31100],["2011-08-04",1747.53,1791.22,1747.53,1791.22,39600],["2011-08-05",1878.6,1878.6,1834.91,1878.6,91900],["2011-08-08",1747.53,2009.66,1747.53,1791.22,21700],["2011-08-09",1747.53,1747.53,1703.85,1703.85,85600],["2011-08-10",1791.22,1791.22,1747.53,1791.22,51900],["2011-08-11",1747.53,1791.22,1747.53,1747.53,64200],["2011-08-12",1791.22,1834.91,1747.53,1747.53,22600],["2011-08-15",1791.22,1791.22,1747.53,1747.53,23700],["2011-08-16",1791.22,1834.91,1747.53,1791.22,23200],["2011-08-17",1834.91,1878.6,1834.91,1878.6,79800],["2011-08-18",1965.98,2009.66,1922.29,1965.98,115500],["2011-08-19",1878.6,1922.29,1834.91,1878.6,82200],["2011-08-22",1922.29,2009.66,1922.29,2009.66,95400],["2011-08-23",2053.35,2140.73,1922.29,1965.98,110000],["2011-08-24",2097.04,2097.04,1965.98,1965.98,58500],["2011-08-25",1965.98,2053.35,1965.98,2053.35,74100],["2011-08-26",2009.66,2053.35,1965.98,2009.66,65900],["2011-08-29",2009.66,2140.73,1965.98,2140.73,185700],["2011-08-30",2228.11,2228.11,2140.73,2184.42,194500],["2011-08-31",2184.42,2271.79,2140.73,2228.11,140000],["2011-09-01",2184.42,2359.17,2184.42,2359.17,293200],["2011-09-05",2446.55,2490.24,2359.17,2359.17,262100],["2011-09-06",2315.48,2359.17,2315.48,2315.48,105500],["2011-09-07",2271.79,2446.55,2271.79,2446.55,232100],["2011-09-08",2490.24,2533.92,2402.86,2402.86,301400],["2011-09-09",2402.86,2490.24,2359.17,2402.86,144000],["2011-09-12",2446.55,2533.92,2446.55,2533.92,284400],["2011-09-13",2621.3,2621.3,2533.92,2621.3,363900],["2011-09-14",2752.37,2796.05,2577.61,2577.61,419900],["2011-09-15",2621.3,2664.99,2577.61,2577.61,313400],["2011-09-16",2446.55,2664.99,2402.86,2402.86,201800],["2011-09-19",2359.17,2490.24,2315.48,2446.55,174000],["2011-09-20",2446.55,2446.55,2271.79,2315.48,272700],["2011-09-21",2359.17,2446.55,2271.79,2359.17,110500],["2011-09-22",2315.48,2446.55,2315.48,2402.86,131700],["2011-09-23",2402.86,2402.86,2315.48,2359.17,85900],["2011-09-26",2315.48,2359.17,2271.79,2271.79,76300],["2011-09-27",2359.17,2359.17,2271.79,2271.79,94000],["2011-09-28",2359.17,2359.17,2315.48,2315.48,76200],["2011-09-29",2359.17,2359.17,2184.42,2228.11,118700],["2011-09-30",2184.42,2228.11,2140.73,2140.73,73300],["2011-10-03",2140.73,2184.42,2053.35,2097.04,157400],["2011-10-04",2053.35,2097.04,1965.98,2097.04,82300],["2011-10-05",2097.04,2184.42,2097.04,2097.04,48700],["2011-10-06",2184.42,2271.79,2184.42,2271.79,94800],["2011-10-07",2271.79,2271.79,2140.73,2184.42,100600],["2011-10-10",2228.11,2228.11,2097.04,2097.04,57600],["2011-10-11",2184.42,2184.42,2097.04,2140.73,49000],["2011-10-12",2097.04,2097.04,2009.66,2009.66,129200],["2011-10-13",2009.66,2009.66,1922.29,1965.98,102400],["2011-10-14",2009.66,2009.66,1922.29,1965.98,100400],["2011-10-17",1965.98,2009.66,1922.29,1922.29,36000],["2011-10-18",1922.29,1965.98,1878.6,1922.29,47800],["2011-10-19",2009.66,2009.66,1922.29,1965.98,15300],["2011-10-20",2009.66,2009.66,1922.29,1922.29,35900],["2011-10-21",1965.98,2097.04,1965.98,2097.04,150700],["2011-10-24",2140.73,2140.73,2009.66,2009.66,43500],["2011-10-25",2009.66,2053.35,1965.98,2009.66,26400],["2011-10-26",2009.66,2009.66,1965.98,2009.66,50200],["2011-10-27",1965.98,2009.66,1922.29,1922.29,30100],["2011-10-28",2009.66,2097.04,2009.66,2097.04,79300],["2011-10-31",2228.11,2228.11,2009.66,2097.04,140000],["2011-11-01",2009.66,2053.35,1965.98,1965.98,79400],["2011-11-02",1878.6,1965.98,1878.6,1922.29,46000],["2011-11-03",1878.6,1922.29,1878.6,1922.29,49000],["2011-11-04",1922.29,1922.29,1834.91,1878.6,53300],["2011-11-07",1834.91,1834.91,1791.22,1834.91,43000],["2011-11-08",1834.91,1878.6,1791.22,1834.91,47500],["2011-11-09",1834.91,1834.91,1791.22,1834.91,36800],["2011-11-10",1791.22,1791.22,1747.53,1747.53,86000],["2011-11-11",1791.22,1791.22,1703.85,1747.53,47600],["2011-11-14",1747.53,1747.53,1660.16,1660.16,38300],["2011-11-15",1660.16,1747.53,1660.16,1747.53,42300],["2011-11-16",1747.53,1791.22,1747.53,1791.22,60800],["2011-11-17",1747.53,1747.53,1703.85,1703.85,19300],["2011-11-18",1703.85,1747.53,1660.16,1660.16,13400],["2011-11-21",1747.53,1747.53,1660.16,1660.16,18100],["2011-11-22",1660.16,1703.85,1616.47,1660.16,19600],["2011-11-23",1703.85,1747.53,1703.85,1703.85,14600],["2011-11-24",1703.85,1703.85,1660.16,1660.16,19500],["2011-11-25",1660.16,1660.16,1616.47,1660.16,15600],["2011-11-28",1660.16,1703.85,1616.47,1703.85,46300],["2011-11-29",1703.85,1703.85,1660.16,1703.85,2400],["2011-11-30",1660.16,1660.16,1616.47,1616.47,43800],["2011-12-01",1660.16,1660.16,1572.78,1616.47,26500],["2011-12-02",1616.47,1660.16,1572.78,1616.47,67600],["2011-12-05",1703.85,1703.85,1660.16,1703.85,82100],["2011-12-06",1791.22,1791.22,1703.85,1703.85,69100],["2011-12-07",1703.85,1703.85,1660.16,1660.16,98500],["2011-12-08",1660.16,1703.85,1616.47,1660.16,29900],["2011-12-09",1616.47,1660.16,1616.47,1616.47,34800],["2011-12-12",1660.16,1660.16,1572.78,1572.78,20700],["2011-12-13",1616.47,1616.47,1529.09,1529.09,38200],["2011-12-14",1485.4,1529.09,1441.72,1485.4,40500],["2011-12-15",1398.03,1398.03,1354.34,1354.34,132800],["2011-12-16",1398.03,1441.72,1354.34,1398.03,74300],["2011-12-19",1398.03,1398.03,1310.65,1310.65,70100],["2011-12-20",1354.34,1354.34,1266.96,1266.96,59200],["2011-12-21",1266.96,1266.96,1266.96,1266.96,16600],["2011-12-22",1310.65,1310.65,1179.59,1223.27,46600],["2011-12-23",1179.59,1179.59,1135.9,1135.9,17500],["2011-12-26",1179.59,1179.59,1135.9,1135.9,22200],["2011-12-27",1223.27,1223.27,1135.9,1135.9,23600],["2011-12-28",1135.9,1179.59,1135.9,1179.59,58900],["2011-12-29",1135.9,1135.9,1092.21,1092.21,30100],["2011-12-30",1092.21,1135.9,1092.21,1135.9,12600],["2012-01-03",1135.9,1179.59,1135.9,1135.9,31100],["2012-01-04",1135.9,1135.9,1092.21,1092.21,40800],["2012-01-05",1092.21,1135.9,1092.21,1135.9,19300],["2012-01-06",1135.9,1135.9,1092.21,1092.21,36800],["2012-01-09",1135.9,1135.9,1048.52,1092.21,78800],["2012-01-10",1092.21,1092.21,1092.21,1092.21,36100],["2012-01-11",1135.9,1135.9,1048.52,1048.52,43500],["2012-01-12",1048.52,1092.21,1048.52,1048.52,36800],["2012-01-13",1004.83,1092.21,1004.83,1048.52,29200],["2012-01-16",1048.52,1092.21,1048.52,1048.52,47100],["2012-01-17",1048.52,1092.21,1048.52,1048.52,14600],["2012-01-18",1048.52,1092.21,1048.52,1092.21,23500],["2012-01-19",1092.21,1092.21,1092.21,1092.21,78700],["2012-01-20",1135.9,1135.9,1135.9,1135.9,144400],["2012-01-30",1179.59,1179.59,1179.59,1179.59,29700],["2012-01-31",1223.27,1223.27,1223.27,1223.27,280400],["2012-02-01",1266.96,1266.96,1223.27,1266.96,106200],["2012-02-02",1266.96,1266.96,1266.96,1266.96,50500],["2012-02-03",1354.34,1354.34,1310.65,1354.34,343000],["2012-02-06",1354.34,1354.34,1266.96,1310.65,205600],["2012-02-07",1266.96,1354.34,1266.96,1354.34,102600],["2012-02-08",1398.03,1398.03,1398.03,1398.03,81800],["2012-02-09",1485.4,1485.4,1441.72,1485.4,285200],["2012-02-10",1485.4,1485.4,1398.03,1398.03,136700],["2012-02-13",1310.65,1310.65,1310.65,1310.65,62500],["2012-02-14",1266.96,1354.34,1223.27,1310.65,187500],["2012-02-15",1354.34,1354.34,1266.96,1266.96,100700],["2012-02-16",1223.27,1266.96,1223.27,1266.96,103100],["2012-02-17",1266.96,1266.96,1266.96,1266.96,69700],["2012-02-20",1354.34,1354.34,1310.65,1354.34,63600],["2012-02-21",1441.72,1441.72,1310.65,1354.34,391500],["2012-02-22",1354.34,1485.4,1354.34,1485.4,374100],["2012-02-23",1529.09,1529.09,1529.09,1529.09,221300],["2012-02-24",1616.47,1616.47,1485.4,1572.78,322200],["2012-02-27",1616.47,1660.16,1529.09,1660.16,389500],["2012-02-28",1660.16,1703.85,1616.47,1616.47,503100],["2012-02-29",1660.16,1747.53,1616.47,1747.53,315400],["2012-03-01",1747.53,1747.53,1660.16,1747.53,228300],["2012-03-02",1834.91,1834.91,1747.53,1834.91,273700],["2012-03-05",1922.29,1922.29,1922.29,1922.29,130000],["2012-03-06",2053.35,2053.35,1878.6,2009.66,1701100],["2012-03-07",2009.66,2053.35,1878.6,2009.66,403500],["2012-03-08",1965.98,2053.35,1834.91,1878.6,417600],["2012-03-09",1922.29,1965.98,1791.22,1834.91,344100],["2012-03-12",1791.22,1791.22,1747.53,1747.53,323800],["2012-03-13",1703.85,1834.91,1660.16,1791.22,232600],["2012-03-14",1791.22,1834.91,1703.85,1703.85,126300],["2012-03-15",1747.53,1834.91,1660.16,1834.91,625200],["2012-03-16",1834.91,1834.91,1834.91,1834.91,414900],["2012-03-19",1878.6,1922.29,1791.22,1834.91,141200],["2012-03-20",1965.98,1965.98,1878.6,1965.98,445700],["2012-03-21",1965.98,2053.35,1922.29,2009.66,908100],["2012-03-22",2009.66,2053.35,1922.29,1965.98,379500],["2012-03-23",2053.35,2140.73,2009.66,2140.73,799800],["2012-03-26",2140.73,2228.11,2097.04,2228.11,470300],["2012-03-27",2315.48,2315.48,2097.04,2097.04,382800],["2012-03-28",2053.35,2140.73,1965.98,2097.04,571900],["2012-03-29",2053.35,2053.35,1965.98,1965.98,373100],["2012-03-30",1878.6,1922.29,1834.91,1834.91,423600],["2012-04-03",1791.22,1922.29,1791.22,1922.29,243300],["2012-04-04",1965.98,2009.66,1834.91,1834.91,287400],["2012-04-05",1834.91,1922.29,1791.22,1922.29,190700],["2012-04-06",1922.29,2009.66,1878.6,1922.29,118200],["2012-04-09",2053.35,2053.35,1922.29,2053.35,214510],["2012-04-10",1922.29,2053.35,1922.29,1922.29,119900],["2012-04-11",1965.98,2053.35,1965.98,2053.35,410500],["2012-04-12",2140.73,2184.42,2097.04,2184.42,735200],["2012-04-13",2271.79,2271.79,2053.35,2097.04,240600],["2012-04-16",2140.73,2228.11,2097.04,2184.42,400700],["2012-04-17",2228.11,2228.11,2053.35,2097.04,439600],["2012-04-18",2097.04,2184.42,2053.35,2097.04,486000],["2012-04-19",2097.04,2184.42,2009.66,2053.35,297400],["2012-04-20",2009.66,2140.73,2009.66,2097.04,143300],["2012-04-23",2184.42,2184.42,2053.35,2097.04,175500],["2012-04-24",2053.35,2053.35,1965.98,2009.66,221200],["2012-04-25",2053.35,2140.73,2009.66,2053.35,269400],["2012-04-26",2097.04,2097.04,1965.98,2009.66,213500],["2012-04-27",2009.66,2140.73,2009.66,2097.04,428610],["2012-05-02",2184.42,2228.11,2140.73,2184.42,875000],["2012-05-03",2184.42,2228.11,2097.04,2140.73,266800],["2012-05-04",2184.42,2315.48,2184.42,2315.48,761200],["2012-05-07",2315.48,2446.55,2315.48,2446.55,489600],["2012-05-08",2577.61,2577.61,2359.17,2359.17,596100],["2012-05-09",2315.48,2402.86,2271.79,2359.17,332800],["2012-05-10",2359.17,2446.55,2359.17,2446.55,546300],["2012-05-11",2490.24,2490.24,2271.79,2315.48,612200],["2012-05-14",2271.79,2271.79,2140.73,2140.73,412200],["2012-05-15",2097.04,2140.73,2009.66,2009.66,409200],["2012-05-16",1922.29,2053.35,1878.6,2009.66,384800],["2012-05-17",1922.29,2053.35,1878.6,1878.6,321900],["2012-05-18",1878.6,1878.6,1747.53,1747.53,505400],["2012-05-21",1878.6,1878.6,1834.91,1878.6,132200],["2012-05-22",2009.66,2009.66,1965.98,2009.66,412100],["2012-05-23",2009.66,2009.66,1878.6,1878.6,190300],["2012-05-24",1878.6,1922.29,1791.22,1922.29,197300],["2012-05-25",1878.6,1922.29,1878.6,1922.29,56600],["2012-05-28",2053.35,2053.35,1965.98,2009.66,417400],["2012-05-29",1965.98,2009.66,1922.29,1965.98,114800],["2012-05-30",2009.66,2009.66,1922.29,1965.98,103400],["2012-05-31",1922.29,1922.29,1878.6,1922.29,143800],["2012-06-01",1922.29,2053.35,1922.29,1965.98,147300],["2012-06-04",1965.98,1965.98,1834.91,1922.29,138500],["2012-06-05",1878.6,1965.98,1878.6,1965.98,96200],["2012-06-06",1922.29,2009.66,1878.6,1965.98,115700],["2012-06-07",1965.98,2097.04,1965.98,2097.04,554600],["2012-06-08",2184.42,2184.42,2009.66,2053.35,219300],["2012-06-11",2009.66,2053.35,1965.98,2053.35,92500],["2012-06-12",1965.98,2009.66,1922.29,1965.98,166400],["2012-06-13",1965.98,1965.98,1878.6,1922.29,103700],["2012-06-14",1922.29,1965.98,1878.6,1878.6,149300],["2012-06-15",1922.29,1965.98,1878.6,1965.98,96500],["2012-06-18",2009.66,2009.66,1922.29,1965.98,88200],["2012-06-19",1878.6,1965.98,1878.6,1878.6,48900],["2012-06-20",1922.29,1965.98,1878.6,1922.29,48500],["2012-06-21",1922.29,1965.98,1878.6,1922.29,66700],["2012-06-22",1922.29,1965.98,1878.6,1922.29,117200],["2012-06-25",1878.6,1878.6,1747.53,1791.22,100100],["2012-06-26",1791.22,1791.22,1703.85,1703.85,290800],["2012-06-27",1747.53,1791.22,1703.85,1747.53,125400],["2012-06-28",1703.85,1834.91,1660.16,1834.91,121100],["2012-06-29",1878.6,1878.6,1747.53,1747.53,29200],["2012-07-02",1747.53,1747.53,1660.16,1703.85,90800],["2012-07-03",1703.85,1703.85,1616.47,1660.16,40800],["2012-07-04",1660.16,1703.85,1616.47,1616.47,43500],["2012-07-05",1616.47,1703.85,1572.78,1703.85,168600],["2012-07-06",1703.85,1747.53,1660.16,1660.16,99800],["2012-07-09",1660.16,1660.16,1616.47,1616.47,132000],["2012-07-10",1616.47,1616.47,1529.09,1572.78,83900],["2012-07-11",1572.78,1616.47,1529.09,1572.78,44100],["2012-07-12",1572.78,1616.47,1485.4,1616.47,159600],["2012-07-13",1616.47,1703.85,1616.47,1703.85,147600],["2012-07-16",1747.53,1791.22,1660.16,1703.85,107900],["2012-07-17",1703.85,1791.22,1703.85,1747.53,58900],["2012-07-18",1747.53,1791.22,1703.85,1703.85,156000],["2012-07-19",1747.53,1791.22,1747.53,1791.22,270000],["2012-07-20",1834.91,1878.6,1791.22,1834.91,154000],["2012-07-23",1747.53,1834.91,1703.85,1703.85,72300],["2012-07-24",1703.85,1703.85,1616.47,1660.16,77000],["2012-07-25",1660.16,1703.85,1616.47,1703.85,43400],["2012-07-26",1703.85,1703.85,1660.16,1703.85,94700],["2012-07-27",1747.53,1747.53,1660.16,1703.85,122000],["2012-07-30",1703.85,1703.85,1616.47,1703.85,35600],["2012-07-31",1703.85,1747.53,1660.16,1703.85,159800],["2012-08-01",1660.16,1703.85,1616.47,1703.85,164700],["2012-08-02",1660.16,1703.85,1660.16,1660.16,34700],["2012-08-03",1703.85,1703.85,1660.16,1660.16,28900],["2012-08-06",1703.85,1747.53,1703.85,1747.53,185700],["2012-08-07",1747.53,1747.53,1703.85,1747.53,52100],["2012-08-08",1747.53,1791.22,1747.53,1791.22,1146000],["2012-08-09",1791.22,1791.22,1747.53,1747.53,76900],["2012-08-10",1747.53,1747.53,1703.85,1747.53,41920],["2012-08-13",1660.16,1703.85,1660.16,1703.85,86100],["2012-08-14",1703.85,1747.53,1703.85,1703.85,215300],["2012-08-15",1660.16,1703.85,1660.16,1660.16,104700],["2012-08-16",1660.16,1703.85,1660.16,1703.85,16600],["2012-08-17",1703.85,1703.85,1703.85,1703.85,74300],["2012-08-20",1703.85,1747.53,1660.16,1660.16,110700],["2012-08-21",1660.16,1660.16,1616.47,1616.47,191200],["2012-08-22",1529.09,1572.78,1529.09,1529.09,130600],["2012-08-23",1485.4,1572.78,1441.72,1441.72,266600],["2012-08-24",1398.03,1529.09,1354.34,1529.09,200500],["2012-08-27",1529.09,1529.09,1441.72,1441.72,55800],["2012-08-28",1441.72,1485.4,1398.03,1485.4,49600],["2012-08-29",1529.09,1572.78,1529.09,1572.78,97500],["2012-08-30",1572.78,1616.47,1572.78,1572.78,127100],["2012-08-31",1529.09,1572.78,1529.09,1572.78,25900],["2012-09-04",1572.78,1572.78,1529.09,1572.78,18800],["2012-09-05",1529.09,1529.09,1529.09,1529.09,76200],["2012-09-06",1485.4,1529.09,1441.72,1529.09,29600],["2012-09-07",1529.09,1529.09,1441.72,1485.4,24200],["2012-09-10",1485.4,1485.4,1398.03,1398.03,131400],["2012-09-11",1354.34,1354.34,1310.65,1354.34,77700],["2012-09-12",1354.34,1354.34,1354.34,1354.34,27900],["2012-09-13",1310.65,1398.03,1310.65,1398.03,13500],["2012-09-14",1441.72,1485.4,1441.72,1485.4,39300],["2012-09-17",1572.78,1572.78,1485.4,1529.09,71000],["2012-09-18",1529.09,1529.09,1441.72,1441.72,167800],["2012-09-19",1398.03,1485.4,1398.03,1485.4,88200],["2012-09-20",1485.4,1485.4,1398.03,1485.4,68000],["2012-09-21",1398.03,1485.4,1398.03,1485.4,20700],["2012-09-24",1441.72,1441.72,1398.03,1441.72,14300],["2012-09-25",1441.72,1441.72,1354.34,1441.72,21600],["2012-09-26",1441.72,1441.72,1398.03,1441.72,65100],["2012-09-27",1398.03,1441.72,1398.03,1441.72,7300],["2012-09-28",1354.34,1398.03,1354.34,1398.03,17600],["2012-10-01",1310.65,1354.34,1310.65,1354.34,31000],["2012-10-02",1354.34,1354.34,1266.96,1310.65,42200],["2012-10-03",1354.34,1354.34,1354.34,1354.34,14000],["2012-10-04",1310.65,1310.65,1266.96,1310.65,7500],["2012-10-05",1310.65,1398.03,1310.65,1354.34,34300],["2012-10-08",1354.34,1398.03,1310.65,1398.03,54000],["2012-10-09",1398.03,1441.72,1354.34,1398.03,21600],["2012-10-10",1398.03,1398.03,1354.34,1398.03,35400],["2012-10-11",1398.03,1485.4,1398.03,1441.72,110900],["2012-10-12",1441.72,1441.72,1398.03,1398.03,50000],["2012-10-15",1354.34,1398.03,1354.34,1398.03,29000],["2012-10-16",1398.03,1441.72,1398.03,1441.72,81700],["2012-10-17",1441.72,1441.72,1354.34,1398.03,118500],["2012-10-18",1398.03,1398.03,1354.34,1398.03,63400],["2012-10-19",1354.34,1398.03,1266.96,1310.65,119800],["2012-10-22",1310.65,1310.65,1266.96,1266.96,33800],["2012-10-23",1354.34,1354.34,1354.34,1354.34,100],["2012-10-24",1354.34,1354.34,1266.96,1310.65,30200],["2012-10-25",1266.96,1310.65,1266.96,1266.96,40100],["2012-10-26",1266.96,1310.65,1223.27,1310.65,22600],["2012-10-29",1310.65,1310.65,1310.65,1310.65,7700],["2012-10-30",1266.96,1310.65,1223.27,1310.65,46100],["2012-10-31",1266.96,1310.65,1223.27,1310.65,28600],["2012-11-01",1266.96,1310.65,1266.96,1310.65,6200],["2012-11-02",1223.27,1266.96,1223.27,1266.96,57800],["2012-11-05",1223.27,1223.27,1179.59,1179.59,33500],["2012-11-06",1223.27,1223.27,1135.9,1223.27,32400],["2012-11-07",1223.27,1266.96,1223.27,1266.96,8000],["2012-11-08",1179.59,1223.27,1179.59,1223.27,11000],["2012-11-09",1179.59,1223.27,1179.59,1223.27,21400],["2012-11-12",1223.27,1266.96,1223.27,1266.96,68900],["2012-11-13",1223.27,1266.96,1179.59,1266.96,14000],["2012-11-14",1223.27,1266.96,1223.27,1266.96,30200],["2012-11-15",1179.59,1266.96,1179.59,1266.96,21700],["2012-11-16",1179.59,1266.96,1179.59,1266.96,12200],["2012-11-19",1223.27,1223.27,1179.59,1179.59,106300],["2012-11-20",1135.9,1135.9,1135.9,1135.9,151700],["2012-11-21",1092.21,1092.21,1092.21,1092.21,33300],["2012-11-22",1048.52,1135.9,1048.52,1135.9,156900],["2012-11-23",1092.21,1092.21,1092.21,1092.21,41600],["2012-11-26",1048.52,1048.52,1048.52,1048.52,66100],["2012-11-27",1004.83,1048.52,1004.83,1004.83,72500],["2012-11-28",1004.83,1004.83,961.14,1004.83,33300],["2012-11-29",1004.83,1004.83,961.14,1004.83,38800],["2012-11-30",1004.83,1004.83,961.14,1004.83,12800],["2012-12-03",1004.83,1048.52,1004.83,1048.52,1800],["2012-12-04",1048.52,1092.21,1048.52,1092.21,50700],["2012-12-05",1048.52,1092.21,1048.52,1048.52,34900],["2012-12-06",1004.83,1048.52,1004.83,1004.83,22500],["2012-12-07",1004.83,1048.52,1004.83,1048.52,12300],["2012-12-10",1004.83,1048.52,1004.83,1048.52,180600],["2012-12-11",1092.21,1092.21,1092.21,1092.21,141900],["2012-12-12",1135.9,1135.9,1092.21,1135.9,140700],["2012-12-13",1179.59,1179.59,1092.21,1135.9,59900],["2012-12-14",1135.9,1135.9,1135.9,1135.9,53600],["2012-12-17",1092.21,1092.21,1092.21,1092.21,61300],["2012-12-18",1092.21,1092.21,1048.52,1092.21,25400],["2012-12-19",1135.9,1135.9,1092.21,1135.9,54000],["2012-12-20",1135.9,1135.9,1092.21,1092.21,62200],["2012-12-21",1092.21,1135.9,1048.52,1135.9,8800],["2012-12-24",1092.21,1179.59,1092.21,1179.59,43800],["2012-12-25",1135.9,1135.9,1092.21,1135.9,52000],["2012-12-26",1135.9,1135.9,1092.21,1135.9,29000],["2012-12-27",1092.21,1135.9,1092.21,1092.21,107700],["2012-12-28",1092.21,1135.9,1092.21,1135.9,119100],["2013-01-02",1179.59,1179.59,1179.59,1179.59,68900],["2013-01-03",1223.27,1223.27,1223.27,1223.27,248600],["2013-01-04",1266.96,1266.96,1223.27,1266.96,79000],["2013-01-07",1354.34,1354.34,1354.34,1354.34,26500],["2013-01-08",1441.72,1441.72,1441.72,1441.72,47100],["2013-01-09",1529.09,1529.09,1354.34,1354.34,421500],["2013-01-10",1441.72,1441.72,1310.65,1441.72,126000],["2013-01-11",1441.72,1441.72,1398.03,1398.03,116800],["2013-01-14",1310.65,1398.03,1310.65,1310.65,41000],["2013-01-15",1441.72,1441.72,1310.65,1441.72,158400],["2013-01-16",1529.09,1572.78,1485.4,1485.4,83400],["2013-01-17",1398.03,1441.72,1354.34,1441.72,105300],["2013-01-18",1441.72,1441.72,1354.34,1398.03,41600],["2013-01-21",1441.72,1441.72,1354.34,1398.03,33600],["2013-01-22",1354.34,1398.03,1266.96,1310.65,43600],["2013-01-23",1266.96,1354.34,1266.96,1310.65,77200],["2013-01-24",1354.34,1398.03,1310.65,1398.03,23500],["2013-01-25",1310.65,1441.72,1310.65,1441.72,17000],["2013-01-28",1441.72,1441.72,1354.34,1398.03,38000],["2013-01-29",1398.03,1398.03,1310.65,1310.65,57700],["2013-01-30",1441.72,1441.72,1310.65,1310.65,76500],["2013-01-31",1310.65,1354.34,1310.65,1354.34,31100],["2013-02-01",1310.65,1354.34,1266.96,1266.96,34200],["2013-02-04",1310.65,1310.65,1310.65,1310.65,9400],["2013-02-05",1266.96,1310.65,1266.96,1310.65,5500],["2013-02-06",1310.65,1354.34,1266.96,1354.34,40400],["2013-02-07",1398.03,1398.03,1354.34,1398.03,15000],["2013-02-08",1398.03,1398.03,1310.65,1354.34,17400],["2013-02-18",1354.34,1354.34,1266.96,1354.34,124700],["2013-02-19",1354.34,1398.03,1310.65,1310.65,88600],["2013-02-20",1354.34,1398.03,1354.34,1398.03,30800],["2013-02-21",1354.34,1354.34,1266.96,1266.96,112500],["2013-02-22",1310.65,1310.65,1223.27,1310.65,69400],["2013-02-25",1310.65,1310.65,1266.96,1266.96,18000],["2013-02-26",1310.65,1310.65,1223.27,1223.27,38100],["2013-02-27",1179.59,1223.27,1179.59,1223.27,48100],["2013-02-28",1223.27,1266.96,1223.27,1266.96,18100],["2013-03-01",1266.96,1266.96,1266.96,1266.96,53600],["2013-03-04",1266.96,1266.96,1179.59,1223.27,83700],["2013-03-05",1223.27,1223.27,1179.59,1223.27,8400],["2013-03-06",1179.59,1223.27,1179.59,1223.27,2000],["2013-03-07",1266.96,1310.65,1266.96,1266.96,86800],["2013-03-08",1266.96,1310.65,1266.96,1310.65,14600],["2013-03-11",1310.65,1354.34,1266.96,1354.34,42100],["2013-03-12",1310.65,1310.65,1223.27,1266.96,56600],["2013-03-13",1266.96,1266.96,1223.27,1223.27,2700],["2013-03-14",1223.27,1223.27,1179.59,1223.27,27100],["2013-03-15",1266.96,1310.65,1266.96,1266.96,66200],["2013-03-18",1266.96,1266.96,1266.96,1266.96,17200],["2013-03-19",1266.96,1266.96,1223.27,1266.96,54500],["2013-03-20",1223.27,1310.65,1223.27,1266.96,8700],["2013-03-21",1310.65,1310.65,1310.65,1310.65,31100],["2013-03-22",1310.65,1310.65,1266.96,1266.96,45900],["2013-03-25",1310.65,1310.65,1310.65,1310.65,151800],["2013-03-26",1354.34,1354.34,1310.65,1354.34,57200],["2013-03-27",1310.65,1354.34,1310.65,1310.65,21100],["2013-03-28",1310.65,1354.34,1310.65,1354.34,46100],["2013-03-29",1310.65,1310.65,1310.65,1310.65,28000],["2013-04-01",1310.65,1354.34,1310.65,1354.34,61900],["2013-04-02",1354.34,1354.34,1310.65,1354.34,159300],["2013-04-03",1310.65,1354.34,1310.65,1354.34,231800],["2013-04-04",1310.65,1354.34,1223.27,1354.34,83100],["2013-04-05",1398.03,1441.72,1310.65,1354.34,237700],["2013-04-08",1310.65,1310.65,1310.65,1310.65,57900],["2013-04-09",1310.65,1310.65,1310.65,1310.65,171000],["2013-04-10",1310.65,1354.34,1310.65,1310.65,50100],["2013-04-11",1266.96,1354.34,1266.96,1354.34,6100],["2013-04-12",1310.65,1310.65,1310.65,1310.65,38800],["2013-04-15",1310.65,1310.65,1310.65,1310.65,182300],["2013-04-16",1266.96,1310.65,1266.96,1310.65,38000],["2013-04-17",1310.65,1310.65,1310.65,1310.65,30000],["2013-04-18",1310.65,1310.65,1310.65,1310.65,50000],["2013-04-22",1310.65,1310.65,1310.65,1310.65,59600],["2013-04-23",1310.65,1310.65,1310.65,1310.65,195900],["2013-04-24",1310.65,1310.65,1310.65,1310.65,47300],["2013-04-25",1354.34,1398.03,1354.34,1398.03,83500],["2013-04-26",1398.03,1485.4,1398.03,1441.72,52200],["2013-05-02",1398.03,1398.03,1398.03,1398.03,29300],["2013-05-03",1354.34,1441.72,1354.34,1441.72,143500],["2013-05-06",1441.72,1441.72,1398.03,1441.72,700],["2013-05-07",1441.72,1485.4,1441.72,1441.72,75200],["2013-05-08",1398.03,1441.72,1354.34,1441.72,16500],["2013-05-09",1398.03,1441.72,1398.03,1441.72,10719],["2013-05-10",1441.72,1485.4,1441.72,1485.4,181000],["2013-05-13",1441.72,1485.4,1441.72,1485.4,30300],["2013-05-14",1485.4,1529.09,1485.4,1529.09,60200],["2013-05-15",1529.09,1572.78,1529.09,1572.78,128800],["2013-05-16",1485.4,1529.09,1485.4,1529.09,13000],["2013-05-17",1529.09,1529.09,1529.09,1529.09,32000],["2013-05-20",1572.78,1616.47,1529.09,1529.09,700],["2013-05-21",1572.78,1572.78,1572.78,1572.78,136000],["2013-05-22",1529.09,1529.09,1529.09,1529.09,16000],["2013-05-23",1529.09,1529.09,1529.09,1529.09,63600],["2013-05-24",1485.4,1572.78,1485.4,1572.78,34700],["2013-05-27",1572.78,1660.16,1572.78,1660.16,13700],["2013-05-28",1660.16,1703.85,1572.78,1660.16,121200],["2013-05-29",1616.47,1660.16,1616.47,1660.16,52200],["2013-05-30",1616.47,1660.16,1616.47,1660.16,20200],["2013-05-31",1616.47,1703.85,1616.47,1703.85,33700],["2013-06-03",1660.16,1747.53,1660.16,1703.85,28700],["2013-06-04",1703.85,1703.85,1703.85,1703.85,15600],["2013-06-05",1703.85,1703.85,1703.85,1703.85,22300],["2013-06-06",1703.85,1703.85,1703.85,1703.85,13300],["2013-06-07",1747.53,1834.91,1747.53,1834.91,71900],["2013-06-10",1965.98,1965.98,1834.91,1922.29,72200],["2013-06-11",1922.29,1922.29,1878.6,1922.29,58700],["2013-06-12",1834.91,1922.29,1834.91,1878.6,25700],["2013-06-13",1922.29,1922.29,1878.6,1922.29,50100],["2013-06-14",1878.6,1878.6,1834.91,1878.6,21000],["2013-06-17",1878.6,1878.6,1834.91,1834.91,10100],["2013-06-18",1878.6,1965.98,1878.6,1965.98,365100],["2013-06-19",2009.66,2053.35,2009.66,2053.35,30400],["2013-06-20",2053.35,2053.35,1965.98,1965.98,4500],["2013-06-21",1965.98,2009.66,1965.98,2009.66,9700],["2013-06-24",1922.29,2009.66,1922.29,2009.66,12400],["2013-06-25",1922.29,1965.98,1834.91,1878.6,48000],["2013-06-26",1922.29,1922.29,1922.29,1922.29,137800],["2013-06-27",1965.98,2009.66,1922.29,2009.66,20700],["2013-06-28",2009.66,2009.66,2009.66,2009.66,1300],["2013-07-01",1965.98,1965.98,1878.6,1965.98,15900],["2013-07-02",1965.98,2009.66,1965.98,1965.98,97800],["2013-07-03",1965.98,1965.98,1878.6,1965.98,23400],["2013-07-04",1922.29,1965.98,1922.29,1965.98,7000],["2013-07-05",1965.98,1965.98,1922.29,1965.98,17700],["2013-07-08",1965.98,1965.98,1922.29,1965.98,5900],["2013-07-09",1965.98,2009.66,1965.98,2009.66,11000],["2013-07-10",1922.29,2009.66,1922.29,1965.98,4400],["2013-07-11",1922.29,1965.98,1922.29,1965.98,6500],["2013-07-12",1965.98,2009.66,1965.98,2009.66,65000],["2013-07-15",2053.35,2053.35,2009.66,2053.35,75300],["2013-07-16",2053.35,2228.11,2053.35,2228.11,219700],["2013-07-17",2359.17,2446.55,2359.17,2446.55,140800],["2013-07-18",2621.3,2664.99,2446.55,2446.55,84200],["2013-07-19",2315.48,2315.48,2228.11,2228.11,72900],["2013-07-22",2228.11,2315.48,2228.11,2228.11,12200],["2013-07-23",2097.04,2271.79,2053.35,2228.11,41900],["2013-07-24",2184.42,2184.42,2184.42,2184.42,26800],["2013-07-25",2184.42,2228.11,2184.42,2228.11,31300],["2013-07-26",2228.11,2228.11,2184.42,2228.11,20700],["2013-07-29",2184.42,2184.42,2184.42,2184.42,8500],["2013-07-30",2097.04,2228.11,2053.35,2228.11,4600],["2013-07-31",2228.11,2228.11,2228.11,2228.11,0],["2013-08-01",2271.79,2271.79,2271.79,2271.79,400],["2013-08-02",2140.73,2140.73,2140.73,2140.73,6300],["2013-08-05",2053.35,2053.35,2053.35,2053.35,3100],["2013-08-06",2053.35,2097.04,2053.35,2097.04,6900],["2013-08-07",2097.04,2097.04,2097.04,2097.04,5300],["2013-08-08",2009.66,2009.66,2009.66,2009.66,2000],["2013-08-09",2009.66,2009.66,2009.66,2009.66,11000],["2013-08-12",2009.66,2009.66,1965.98,1965.98,26000],["2013-08-13",1965.98,2009.66,1965.98,2009.66,10500],["2013-08-14",2184.42,2184.42,2097.04,2097.04,1100],["2013-08-15",2097.04,2097.04,2009.66,2009.66,17400],["2013-08-16",2009.66,2009.66,2009.66,2009.66,24000],["2013-08-19",2009.66,2009.66,2009.66,2009.66,15000],["2013-08-20",2140.73,2140.73,1965.98,1965.98,11000],["2013-08-21",2009.66,2053.35,2009.66,2009.66,22000],["2013-08-22",2140.73,2184.42,2140.73,2184.42,36100],["2013-08-23",2184.42,2184.42,2140.73,2140.73,5200],["2013-08-26",2097.04,2228.11,2053.35,2184.42,30500],["2013-08-27",2140.73,2184.42,2140.73,2184.42,4600],["2013-08-28",2140.73,2228.11,2140.73,2228.11,23300],["2013-08-29",2228.11,2271.79,2184.42,2228.11,31800],["2013-08-30",2184.42,2271.79,2184.42,2271.79,28000],["2013-09-03",2315.48,2446.55,2315.48,2446.55,7000],["2013-09-04",2315.48,2315.48,2271.79,2271.79,3200],["2013-09-05",2271.79,2359.17,2271.79,2271.79,14900],["2013-09-06",2315.48,2315.48,2228.11,2271.79,11100],["2013-09-09",2228.11,2315.48,2228.11,2315.48,4100],["2013-09-10",2184.42,2228.11,2184.42,2184.42,13200],["2013-09-11",2184.42,2184.42,2097.04,2184.42,210400],["2013-09-12",2184.42,2271.79,2184.42,2271.79,7100],["2013-09-13",2140.73,2315.48,2140.73,2315.48,30200],["2013-09-16",2184.42,2184.42,2140.73,2140.73,4100],["2013-09-17",2097.04,2271.79,2009.66,2271.79,36500],["2013-09-18",2097.04,2097.04,2053.35,2053.35,22000],["2013-09-19",2053.35,2053.35,2053.35,2053.35,10000],["2013-09-20",2053.35,2184.42,2053.35,2140.73,60800],["2013-09-23",2097.04,2271.79,2097.04,2271.79,2200],["2013-09-24",2097.04,2097.04,2053.35,2053.35,70300],["2013-09-25",2053.35,2184.42,2009.66,2053.35,32900],["2013-09-26",2053.35,2053.35,2053.35,2053.35,13500],["2013-09-27",2053.35,2053.35,2053.35,2053.35,30600],["2013-09-30",2053.35,2228.11,2053.35,2228.11,95100],["2013-10-01",2184.42,2228.11,2184.42,2184.42,37500],["2013-10-02",2140.73,2184.42,2140.73,2184.42,14400],["2013-10-03",2140.73,2140.73,2097.04,2097.04,27000],["2013-10-04",2097.04,2097.04,2097.04,2097.04,8000],["2013-10-07",2097.04,2184.42,2097.04,2184.42,61300],["2013-10-08",2184.42,2184.42,2097.04,2184.42,29100],["2013-10-09",2140.73,2140.73,2097.04,2140.73,9100],["2013-10-10",2097.04,2097.04,2097.04,2097.04,26600],["2013-10-11",2097.04,2184.42,2097.04,2184.42,60000],["2013-10-14",2140.73,2140.73,2140.73,2140.73,19900],["2013-10-15",2140.73,2184.42,2140.73,2184.42,40800],["2013-10-16",2184.42,2271.79,2184.42,2271.79,28200],["2013-10-17",2271.79,2315.48,2271.79,2315.48,31000],["2013-10-18",2315.48,2315.48,2271.79,2271.79,29300],["2013-10-21",2271.79,2490.24,2271.79,2490.24,152400],["2013-10-22",2533.92,2621.3,2490.24,2621.3,54800],["2013-10-23",2664.99,2752.37,2533.92,2621.3,121000],["2013-10-24",2664.99,2752.37,2621.3,2708.68,62000],["2013-10-25",2708.68,2752.37,2664.99,2708.68,47549],["2013-10-28",2708.68,2796.05,2708.68,2752.37,85600],["2013-10-29",2708.68,2796.05,2708.68,2796.05,38500],["2013-10-30",2796.05,2839.74,2796.05,2796.05,33900],["2013-10-31",2796.05,2970.81,2796.05,2970.81,70200],["2013-11-01",3014.5,3058.18,2970.81,3058.18,21500],["2013-11-04",3145.56,3364.0,3145.56,3364.0,77700],["2013-11-05",3582.44,3582.44,3364.0,3582.44,40940],["2013-11-06",3495.07,3582.44,3320.31,3407.69,54700],["2013-11-07",3364.0,3407.69,3145.56,3407.69,80600],["2013-11-08",3320.31,3495.07,3320.31,3495.07,20500],["2013-11-11",3364.0,3451.38,3364.0,3451.38,9800],["2013-11-12",3407.69,3451.38,3407.69,3451.38,21500],["2013-11-13",3407.69,3495.07,3364.0,3495.07,38000],["2013-11-14",3407.69,3582.44,3407.69,3582.44,18300],["2013-11-15",3626.13,3626.13,3582.44,3582.44,29000],["2013-11-18",3495.07,3626.13,3232.94,3626.13,63700],["2013-11-19",3495.07,3626.13,3451.38,3626.13,24500],["2013-11-20",3626.13,3713.51,3495.07,3713.51,23000],["2013-11-21",3713.51,3757.2,3538.76,3757.2,31300],["2013-11-22",3757.2,3800.89,3757.2,3800.89,7000],["2013-11-25",3757.2,3800.89,3669.82,3800.89,46900],["2013-11-26",3757.2,3844.57,3669.82,3800.89,356300],["2013-11-27",3757.2,3757.2,3582.44,3582.44,70600],["2013-11-28",3669.82,3713.51,3626.13,3626.13,8000],["2013-11-29",3626.13,3975.64,3626.13,3931.95,58700],["2013-12-02",4150.39,4281.46,4063.02,4063.02,18300],["2013-12-03",3975.64,4237.77,3975.64,4106.7,83900],["2013-12-04",4019.33,4150.39,3888.26,4106.7,36300],["2013-12-05",4237.77,4237.77,4063.02,4106.7,9000],["2013-12-06",4063.02,4150.39,4063.02,4150.39,18900],["2013-12-09",4106.7,4106.7,3975.64,4063.02,20400],["2013-12-10",4019.33,4106.7,3931.95,4106.7,22600],["2013-12-11",4063.02,4106.7,3931.95,4106.7,17600],["2013-12-12",3975.64,4106.7,3975.64,4106.7,7600],["2013-12-13",4412.52,4499.9,4150.39,4237.77,12100],["2013-12-16",4106.7,4237.77,4019.33,4194.08,51000],["2013-12-17",4456.21,4456.21,4019.33,4194.08,24400],["2013-12-18",4106.7,4194.08,4106.7,4194.08,26600],["2013-12-19",4194.08,4194.08,4150.39,4150.39,34000],["2013-12-20",4150.39,4150.39,4063.02,4150.39,14100],["2013-12-23",4150.39,4194.08,4106.7,4106.7,18000],["2013-12-24",4106.7,4194.08,4019.33,4106.7,45600],["2013-12-25",4106.7,4281.46,4106.7,4281.46,81500],["2013-12-26",4325.15,4674.65,4325.15,4630.96,40800],["2013-12-27",4674.65,5067.85,4587.28,5024.16,57500],["2013-12-30",5329.98,5329.98,4805.72,4936.78,45100],["2013-12-31",5329.98,5329.98,4805.72,5198.91,12600],["2014-01-02",5242.6,5242.6,4849.41,4980.47,11200],["2014-01-03",5198.91,5242.6,4805.72,4936.78,16700],["2014-01-06",4499.9,4893.09,4456.21,4499.9,32110],["2014-01-07",4762.03,4762.03,4587.28,4718.34,8890],["2014-01-08",4805.72,4805.72,4368.83,4587.28,12700],["2014-01-09",4805.72,4805.72,4325.15,4368.83,22200],["2014-01-10",4630.96,4630.96,4499.9,4543.59,19200],["2014-01-13",4543.59,4543.59,4456.21,4456.21,25000],["2014-01-14",4456.21,4456.21,4368.83,4456.21,10500],["2014-01-15",4456.21,4456.21,4456.21,4456.21,0],["2014-01-16",4368.83,4456.21,4019.33,4368.83,21000],["2014-01-17",4150.39,4368.83,4150.39,4368.83,313200],["2014-01-20",4368.83,4368.83,4194.08,4325.15,15100],["2014-01-21",4063.02,4106.7,4063.02,4106.7,4300],["2014-01-22",4019.33,4019.33,3931.95,3975.64,4300],["2014-01-23",4019.33,4019.33,3931.95,3931.95,177900],["2014-01-24",3931.95,4019.33,3844.57,3844.57,7100],["2014-01-27",4019.33,4150.39,4019.33,4150.39,6500],["2014-02-06",4106.7,4456.21,4106.7,4456.21,2300],["2014-02-07",4063.02,4412.52,4063.02,4412.52,8700],["2014-02-10",4368.83,4368.83,4281.46,4368.83,4900],["2014-02-11",4368.83,4412.52,4325.15,4368.83,15600],["2014-02-12",4368.83,4412.52,4368.83,4412.52,18000],["2014-02-13",4412.52,4412.52,4368.83,4412.52,19200],["2014-02-14",4325.15,4456.21,4281.46,4456.21,20500],["2014-02-17",4893.09,4893.09,4849.41,4849.41,115900],["2014-02-18",5198.91,5198.91,4805.72,4980.47,47300],["2014-02-19",5155.22,5242.6,5024.16,5111.54,7600],["2014-02-20",4893.09,4893.09,4630.96,4762.03,36700],["2014-02-21",4587.28,4805.72,4587.28,4805.72,32900],["2014-02-24",4805.72,5024.16,4805.72,5024.16,28800],["2014-02-25",5024.16,5198.91,5024.16,5155.22,37100],["2014-02-26",5242.6,5635.8,5155.22,5635.8,94000],["2014-02-27",5679.48,5679.48,5417.35,5635.8,133200],["2014-02-28",5504.73,5635.8,5461.04,5635.8,39300],["2014-03-03",5242.6,5592.11,5111.54,5592.11,66000],["2014-03-04",5548.42,5679.48,5242.6,5635.8,58100],["2014-03-05",5592.11,5635.8,5461.04,5635.8,23500],["2014-03-06",5897.93,5897.93,5329.98,5723.17,43300],["2014-03-07",5766.86,5810.55,5592.11,5810.55,40600],["2014-03-10",5941.61,5941.61,5679.48,5766.86,19600],["2014-03-11",5417.35,5635.8,5417.35,5635.8,20200],["2014-03-12",5329.98,5373.67,5329.98,5329.98,9400],["2014-03-13",5242.6,5461.04,5242.6,5461.04,8300],["2014-03-14",5329.98,5461.04,5329.98,5461.04,4200],["2014-03-17",5242.6,5504.73,5242.6,5504.73,23500],["2014-03-18",5461.04,5679.48,5461.04,5679.48,23300],["2014-03-19",5679.48,5679.48,5679.48,5679.48,7200],["2014-03-20",5155.22,5679.48,5155.22,5461.04,13000],["2014-03-21",5461.04,5679.48,5329.98,5679.48,33000],["2014-03-24",5504.73,5723.17,5373.67,5723.17,33300],["2014-03-25",5679.48,5941.61,5679.48,5854.24,27200],["2014-03-26",5723.17,5897.93,5679.48,5897.93,47700],["2014-03-27",5897.93,5941.61,5679.48,5941.61,34500],["2014-03-28",5941.61,6072.68,5941.61,6072.68,16400],["2014-03-31",6160.06,6247.43,6160.06,6247.43,8900],["2014-04-01",6116.37,6116.37,5897.93,6116.37,11600],["2014-04-02",5897.93,6334.81,5592.11,6334.81,31630],["2014-04-03",6334.81,6465.87,6334.81,6465.87,506900],["2014-04-04",6640.63,6640.63,6160.06,6160.06,8000],["2014-04-07",6334.81,6334.81,6203.74,6203.74,10100],["2014-04-08",6247.43,6247.43,5897.93,5897.93,15400],["2014-04-10",5897.93,6116.37,5897.93,6116.37,8880],["2014-04-11",5766.86,6203.74,5766.86,6160.06,57000],["2014-04-14",6028.99,6028.99,5897.93,5941.61,55200],["2014-04-15",5897.93,6072.68,5723.17,6072.68,47500],["2014-04-16",6116.37,6116.37,5548.42,5766.86,3900],["2014-04-17",5592.11,6116.37,5592.11,6116.37,27600],["2014-04-18",6028.99,6028.99,5897.93,5985.3,33800],["2014-04-21",5941.61,6116.37,5810.55,6116.37,51600],["2014-04-22",6072.68,6203.74,6028.99,6203.74,55500],["2014-04-23",6028.99,6247.43,5941.61,6247.43,49100],["2014-04-24",6116.37,6203.74,6072.68,6203.74,25800],["2014-04-25",6203.74,6291.12,6116.37,6291.12,50700],["2014-04-28",6247.43,6247.43,6160.06,6203.74,30300],["2014-04-29",5985.3,6247.43,5985.3,6247.43,73700],["2014-05-05",6203.74,6291.12,6116.37,6291.12,42300],["2014-05-06",6247.43,6291.12,6247.43,6291.12,15000],["2014-05-07",6116.37,6334.81,6116.37,6334.81,4000],["2014-05-08",5723.17,5766.86,5723.17,5723.17,87100],["2014-05-09",5810.55,5985.3,5766.86,5985.3,95000],["2014-05-12",5679.48,5679.48,5592.11,5592.11,52000],["2014-05-13",5504.73,5679.48,5461.04,5679.48,6500],["2014-05-14",5242.6,5766.86,5242.6,5766.86,54000],["2014-05-15",5679.48,5766.86,5198.91,5766.86,60700],["2014-05-16",5766.86,5941.61,5679.48,5941.61,153800],["2014-05-19",5810.55,5941.61,5810.55,5941.61,14000],["2014-05-20",5810.55,6072.68,5723.17,6072.68,27180],["2014-05-21",6116.37,6116.37,6072.68,6116.37,7010],["2014-05-22",5897.93,6160.06,5810.55,6160.06,3000],["2014-05-23",5723.17,6116.37,5548.42,6116.37,25500],["2014-05-26",6028.99,6116.37,6028.99,6116.37,5000],["2014-05-27",6116.37,6116.37,6116.37,6116.37,0],["2014-05-28",6116.37,6116.37,6116.37,6116.37,0],["2014-05-29",6116.37,6116.37,6116.37,6116.37,0],["2014-05-30",5941.61,5941.61,5941.61,5941.61,3000],["2014-06-02",5897.93,5897.93,5766.86,5766.86,3000],["2014-06-03",5941.61,5941.61,5854.24,5897.93,17000],["2014-06-04",5897.93,5897.93,5897.93,5897.93,2000],["2014-06-05",5854.24,5897.93,5810.55,5897.93,6000],["2014-06-06",5897.93,5897.93,5897.93,5897.93,0],["2014-06-09",5897.93,5897.93,5679.48,5679.48,11500],["2014-06-10",5985.3,5985.3,5417.35,5679.48,4600],["2014-06-11",5679.48,5679.48,5679.48,5679.48,0],["2014-06-12",5679.48,5679.48,5679.48,5679.48,3800],["2014-06-13",5461.04,5679.48,5111.54,5679.48,11900],["2014-06-16",5679.48,5679.48,5679.48,5679.48,0],["2014-06-17",5242.6,5679.48,5242.6,5679.48,11400],["2014-06-18",5242.6,5242.6,5242.6,5242.6,1000],["2014-06-19",5679.48,5679.48,5679.48,5679.48,100],["2014-06-20",5679.48,5679.48,5679.48,5679.48,0],["2014-06-23",5461.04,5461.04,5461.04,5461.04,100],["2014-06-24",5461.04,5461.04,5461.04,5461.04,0],["2014-06-25",5024.16,5417.35,5024.16,5417.35,2300],["2014-06-26",5417.35,5417.35,5417.35,5417.35,0],["2014-06-27",5417.35,5417.35,5417.35,5417.35,0],["2014-06-30",4980.47,4980.47,4980.47,4980.47,100],["2014-07-01",5024.16,5024.16,5024.16,5024.16,200],["2014-07-02",5024.16,5024.16,5024.16,5024.16,900],["2014-07-03",5024.16,5024.16,5024.16,5024.16,5110],["2014-07-04",4936.78,4936.78,4936.78,4936.78,1000],["2014-07-07",4674.65,4893.09,4674.65,4893.09,600],["2014-07-08",5024.16,5024.16,5024.16,5024.16,1500],["2014-07-09",5024.16,5024.16,5024.16,5024.16,70],["2014-07-10",5024.16,5024.16,5024.16,5024.16,0],["2014-07-11",5024.16,5024.16,5024.16,5024.16,0],["2014-07-14",5024.16,5024.16,5024.16,5024.16,0],["2014-07-15",5024.16,5024.16,5024.16,5024.16,0],["2014-07-16",5024.16,5024.16,5024.16,5024.16,0],["2014-07-17",5024.16,5024.16,5024.16,5024.16,0],["2014-07-18",4674.65,4674.65,4674.65,4674.65,130],["2014-07-21",4674.65,4674.65,4674.65,4674.65,0],["2014-07-22",4674.65,4718.34,4674.65,4718.34,2000],["2014-07-23",4630.96,4630.96,4630.96,4630.96,1000],["2014-07-24",4412.52,4587.28,4412.52,4587.28,800],["2014-07-25",4325.15,5024.16,4325.15,5024.16,500],["2014-07-28",5024.16,5024.16,5024.16,5024.16,0],["2014-07-29",5024.16,5024.16,5024.16,5024.16,0],["2014-07-30",5024.16,5024.16,5024.16,5024.16,0],["2014-07-31",5024.16,5024.16,5024.16,5024.16,0],["2014-08-01",5024.16,5024.16,5024.16,5024.16,0],["2014-08-04",5024.16,5024.16,5024.16,5024.16,0],["2014-08-05",5024.16,5024.16,5024.16,5024.16,0],["2014-08-06",4543.59,4543.59,4543.59,4543.59,900],["2014-08-07",4368.83,4980.47,4368.83,4980.47,500],["2014-08-08",4718.34,4718.34,4587.28,4587.28,1700],["2014-08-11",4499.9,4499.9,4368.83,4368.83,800],["2014-08-12",4194.08,4194.08,4194.08,4194.08,100],["2014-08-13",4194.08,4194.08,4194.08,4194.08,0],["2014-08-14",3800.89,4587.28,3800.89,4587.28,200],["2014-08-15",4587.28,4587.28,4587.28,4587.28,0],["2014-08-18",4194.08,4194.08,4150.39,4150.39,2500],["2014-08-19",4150.39,4150.39,4150.39,4150.39,0],["2014-08-20",4150.39,4150.39,4150.39,4150.39,0],["2014-08-21",4150.39,4150.39,4150.39,4150.39,0],["2014-08-22",4194.08,4194.08,4194.08,4194.08,100],["2014-08-25",4368.83,4368.83,4368.83,4368.83,500],["2014-08-26",4368.83,4368.83,4368.83,4368.83,2000],["2014-08-27",4150.39,4368.83,4150.39,4368.83,2200],["2014-08-28",4368.83,4499.9,4237.77,4499.9,12500],["2014-08-29",4412.52,4456.21,4412.52,4456.21,10000],["2014-09-03",4456.21,4587.28,4194.08,4543.59,9700],["2014-09-04",4543.59,4674.65,4499.9,4674.65,16500],["2014-09-05",4762.03,4762.03,4674.65,4718.34,17400],["2014-09-08",4762.03,4762.03,4718.34,4762.03,27000],["2014-09-09",4630.96,4630.96,4499.9,4630.96,27400],["2014-09-10",4630.96,4674.65,4587.28,4674.65,31700],["2014-09-11",4674.65,4718.34,4587.28,4718.34,36800],["2014-09-12",4718.34,4718.34,4543.59,4674.65,29200],["2014-09-15",4674.65,5111.54,4674.65,4980.47,24800],["2014-09-16",4980.47,5242.6,4980.47,5242.6,39600],["2014-09-17",5548.42,5679.48,5461.04,5504.73,49028],["2014-09-18",5635.8,5635.8,5461.04,5504.73,35500],["2014-09-19",5504.73,5504.73,5242.6,5242.6,53500],["2014-09-22",5504.73,5504.73,5198.91,5286.29,38500],["2014-09-23",5198.91,5373.67,5024.16,5024.16,42000],["2014-09-24",5111.54,5111.54,5024.16,5067.85,39100],["2014-09-25",5067.85,5067.85,4936.78,4936.78,48600],["2014-09-26",4936.78,4936.78,4893.09,4936.78,40100],["2014-09-29",4980.47,4980.47,4936.78,4980.47,44200],["2014-09-30",5024.16,5155.22,4805.72,5155.22,52600],["2014-10-01",5155.22,5373.67,4936.78,5373.67,146400],["2014-10-02",5417.35,5417.35,5067.85,5417.35,112200],["2014-10-03",5417.35,5417.35,5329.98,5329.98,50700],["2014-10-06",5067.85,5461.04,5067.85,5461.04,109800],["2014-10-07",5504.73,5635.8,5461.04,5592.11,72800],["2014-10-08",5635.8,5723.17,5635.8,5723.17,148000],["2014-10-09",5766.86,5854.24,5723.17,5854.24,111400],["2014-10-10",5854.24,5897.93,5810.55,5810.55,104900],["2014-10-13",5766.86,6203.74,5766.86,6116.37,265110],["2014-10-14",5897.93,6465.87,5897.93,6291.12,200230],["2014-10-15",6247.43,6247.43,6116.37,6203.74,234400],["2014-10-16",6203.74,6247.43,5941.61,6028.99,394100],["2014-10-17",5897.93,6072.68,5897.93,5941.61,148100],["2014-10-20",5941.61,6203.74,5941.61,6203.74,213200],["2014-10-21",6247.43,6728.0,6203.74,6728.0,448260],["2014-10-22",6728.0,7383.33,6728.0,7383.33,709430],["2014-10-23",7295.95,7295.95,6859.07,6859.07,341920],["2014-10-24",6771.69,6859.07,6465.87,6640.63,440910],["2014-10-27",6422.19,6465.87,6116.37,6116.37,171410],["2014-10-28",6116.37,6247.43,6072.68,6203.74,378700],["2014-10-29",6160.06,6465.87,6072.68,6465.87,568000],["2014-10-30",6378.5,6509.56,6334.81,6378.5,265440],["2014-10-31",6378.5,6640.63,6247.43,6553.25,498400],["2014-11-03",6553.25,6596.94,6378.5,6378.5,267200],["2014-11-04",6422.19,6422.19,6291.12,6378.5,340184],["2014-11-05",6334.81,6553.25,6334.81,6465.87,640384],["2014-11-06",6465.87,6771.69,6422.19,6684.32,405410],["2014-11-07",6640.63,6684.32,6596.94,6596.94,269100],["2014-11-10",6553.25,6596.94,6422.19,6509.56,335100],["2014-11-11",6422.19,6509.56,6422.19,6509.56,272300],["2014-11-12",6465.87,6509.56,6378.5,6509.56,390900],["2014-11-13",6422.19,6509.56,6422.19,6422.19,420150],["2014-11-14",6422.19,6465.87,6334.81,6465.87,304300],["2014-11-17",6422.19,6596.94,6422.19,6596.94,384400],["2014-11-18",6553.25,6596.94,6509.56,6553.25,804144],["2014-11-19",6509.56,6684.32,6509.56,6684.32,475900],["2014-11-20",6640.63,6815.38,6553.25,6684.32,742800],["2014-11-21",6640.63,6640.63,6509.56,6509.56,158200],["2014-11-24",6465.87,6553.25,6378.5,6509.56,236700],["2014-11-25",6465.87,6509.56,6422.19,6509.56,204300],["2014-11-26",6465.87,6553.25,6422.19,6553.25,247300],["2014-11-27",6465.87,6640.63,6465.87,6640.63,235800],["2014-11-28",6553.25,6771.69,6553.25,6771.69,432300],["2014-12-01",6771.69,7033.82,6684.32,6946.45,431600],["2014-12-02",6902.76,6946.45,6771.69,6815.38,414000],["2014-12-03",6771.69,6815.38,6684.32,6728.0,313904],["2014-12-04",6728.0,6771.69,6596.94,6684.32,228500],["2014-12-05",6684.32,6771.69,6596.94,6728.0,215200],["2014-12-08",6728.0,6859.07,6684.32,6859.07,232400],["2014-12-09",6902.76,6990.13,6771.69,6990.13,231900],["2014-12-10",6990.13,7033.82,6902.76,6990.13,243250],["2014-12-11",6946.45,7033.82,6902.76,6990.13,198800],["2014-12-12",6990.13,7689.15,6946.45,7689.15,1612744],["2014-12-15",7732.84,8431.85,7689.15,8431.85,1317050],["2014-12-16",8388.16,8431.85,7601.77,7601.77,946400],["2014-12-17",7427.02,7427.02,6859.07,6859.07,871400],["2014-12-18",6859.07,6990.13,6465.87,6902.76,845084],["2014-12-19",6815.38,6902.76,6247.43,6247.43,474300],["2014-12-22",6247.43,6378.5,6203.74,6291.12,589000],["2014-12-23",6247.43,6334.81,6160.06,6203.74,548200],["2014-12-24",6203.74,6291.12,6160.06,6203.74,318000],["2014-12-25",6203.74,6247.43,6072.68,6116.37,306900],["2014-12-26",6553.25,6553.25,5897.93,5985.3,277216],["2014-12-29",5985.3,6072.68,5897.93,5897.93,225500],["2014-12-30",5897.93,6116.37,5854.24,6116.37,365500],["2014-12-31",6160.06,6596.94,6160.06,6422.19,499800],["2015-01-05",6422.19,6553.25,6378.5,6378.5,362500],["2015-01-06",6334.81,6422.19,6072.68,6422.19,536800],["2015-01-07",6422.19,6465.87,6378.5,6465.87,183800],["2015-01-08",6465.87,6596.94,6465.87,6553.25,385100],["2015-01-09",6509.56,6684.32,6509.56,6596.94,295700],["2015-01-12",6596.94,6596.94,6334.81,6334.81,134400],["2015-01-13",6334.81,6728.0,6291.12,6684.32,479800],["2015-01-14",6640.63,6902.76,6553.25,6859.07,477800],["2015-01-15",6815.38,7077.51,6815.38,6990.13,505500],["2015-01-16",6815.38,6990.13,6771.69,6815.38,316534],["2015-01-19",6815.38,6902.76,6291.12,6334.81,476300],["2015-01-20",6378.5,6509.56,6291.12,6291.12,226900],["2015-01-21",6291.12,6465.87,6247.43,6291.12,332300],["2015-01-22",6334.81,6378.5,6028.99,6334.81,343300],["2015-01-23",6378.5,6596.94,6334.81,6553.25,719800],["2015-01-26",6728.0,6728.0,6509.56,6596.94,371000],["2015-01-27",6553.25,6640.63,6334.81,6378.5,285300],["2015-01-28",6378.5,6465.87,6334.81,6378.5,781800],["2015-01-29",6334.81,6422.19,6334.81,6422.19,591900],["2015-01-30",6378.5,6465.87,6378.5,6422.19,189600],["2015-02-02",6422.19,6422.19,6334.81,6378.5,290200],["2015-02-03",6378.5,6553.25,6378.5,6378.5,175100],["2015-02-04",6334.81,6422.19,6334.81,6378.5,268500],["2015-02-05",6334.81,6465.87,6334.81,6378.5,334800],["2015-02-06",6334.81,6422.19,6291.12,6422.19,291900],["2015-02-09",6378.5,6553.25,6378.5,6509.56,496700],["2015-02-10",6509.56,6596.94,6509.56,6596.94,411500],["2015-02-11",6553.25,6596.94,6334.81,6553.25,256200],["2015-02-12",6553.25,6596.94,6509.56,6596.94,346800],["2015-02-13",6553.25,6596.94,6509.56,6553.25,199200],["2015-02-24",6553.25,6553.25,6465.87,6509.56,202100],["2015-02-25",6465.87,6509.56,6422.19,6509.56,409500],["2015-02-26",6465.87,6465.87,6378.5,6465.87,334200],["2015-02-27",6465.87,6465.87,6334.81,6422.19,391700],["2015-03-02",6422.19,6465.87,6247.43,6422.19,452834],["2015-03-03",6378.5,6509.56,6378.5,6465.87,348000],["2015-03-04",6465.87,6509.56,6334.81,6509.56,522100],["2015-03-05",6509.56,6509.56,6465.87,6509.56,461200],["2015-03-06",6465.87,6509.56,6422.19,6509.56,354900],["2015-03-09",6465.87,6465.87,6378.5,6378.5,374700],["2015-03-10",6378.5,6465.87,6334.81,6465.87,403812],["2015-03-11",6422.19,6465.87,6334.81,6422.19,356100],["2015-03-12",6422.19,6465.87,6378.5,6378.5,454300],["2015-03-13",6422.19,6422.19,6291.12,6422.19,845100],["2015-03-16",6422.19,6553.25,6422.19,6422.19,367400],["2015-03-17",6422.19,6596.94,6422.19,6596.94,651300],["2015-03-18",6509.56,6815.38,6509.56,6684.32,865300],["2015-03-19",6684.32,6771.69,6509.56,6640.63,664512],["2015-03-20",6596.94,6728.0,6465.87,6728.0,614200],["2015-03-23",6684.32,6771.69,6509.56,6509.56,399800],["2015-03-24",6509.56,6553.25,6334.81,6422.19,281800],["2015-03-25",6378.5,6553.25,6378.5,6465.87,418500],["2015-03-26",6422.19,6465.87,6378.5,6378.5,150800],["2015-03-27",6553.25,6596.94,6334.81,6334.81,318600],["2015-03-30",6378.5,6378.5,6291.12,6334.81,213000],["2015-03-31",6334.81,6378.5,6291.12,6378.5,281600],["2015-04-01",6378.5,6378.5,6160.06,6160.06,189200],["2015-04-02",6203.74,6247.43,5985.3,6160.06,276800],["2015-04-03",6116.37,6203.74,6028.99,6160.06,310200],["2015-04-06",6203.74,6291.12,6116.37,6160.06,147700],["2015-04-07",6160.06,6203.74,6072.68,6203.74,127200],["2015-04-08",6203.74,6203.74,6116.37,6160.06,162100],["2015-04-09",6160.06,6378.5,6116.37,6378.5,353400],["2015-04-10",6378.5,6422.19,6291.12,6378.5,102900],["2015-04-13",6378.5,6465.87,6334.81,6334.81,258300],["2015-04-14",6334.81,6334.81,6247.43,6291.12,186500],["2015-04-15",6291.12,6291.12,6203.74,6291.12,203800],["2015-04-16",6291.12,6422.19,6291.12,6378.5,260300],["2015-04-17",6378.5,6422.19,6291.12,6334.81,207200],["2015-04-20",6334.81,6378.5,6203.74,6291.12,167300],["2015-04-21",6334.81,6378.5,6291.12,6334.81,218700],["2015-04-22",6334.81,6378.5,6247.43,6291.12,167200],["2015-04-23",6334.81,6422.19,6247.43,6334.81,219500],["2015-04-24",6334.81,6378.5,6291.12,6291.12,153500],["2015-04-27",6291.12,6334.81,6291.12,6291.12,112000],["2015-05-04",6291.12,6334.81,6160.06,6160.06,136800],["2015-05-05",6160.06,6160.06,6028.99,6116.37,123500],["2015-05-06",6116.37,6247.43,6028.99,6028.99,190500],["2015-05-07",5985.3,6203.74,5897.93,6072.68,141000],["2015-05-08",6116.37,6378.5,6116.37,6334.81,243000],["2015-05-11",6291.12,6291.12,6160.06,6247.43,203700],["2015-05-12",6247.43,6334.81,6160.06,6247.43,256600],["2015-05-13",6247.43,6291.12,6160.06,6291.12,261300],["2015-05-14",6247.43,6291.12,5985.3,6203.74,198300],["2015-05-15",6247.43,6684.32,6247.43,6553.25,325600],["2015-05-18",6509.56,6902.76,6465.87,6728.0,276700],["2015-05-19",6728.0,6946.45,6553.25,6859.07,307800],["2015-05-20",6859.07,7121.2,6859.07,7121.2,469600],["2015-05-21",7033.82,7033.82,6684.32,6946.45,454800],["2015-05-22",6946.45,6990.13,6771.69,6990.13,392200],["2015-05-25",6990.13,6990.13,6684.32,6902.76,442200],["2015-05-26",6902.76,6946.45,6728.0,6815.38,324500],["2015-05-27",6815.38,6859.07,6640.63,6728.0,276534],["2015-05-28",6728.0,7383.33,6728.0,7383.33,520100],["2015-05-29",7427.02,7645.46,7339.64,7383.33,504600],["2015-06-01",7339.64,7645.46,7121.2,7514.39,375980],["2015-06-02",7470.71,7558.08,7383.33,7427.02,491100],["2015-06-03",7383.33,7383.33,6684.32,6684.32,675200],["2015-06-04",6728.0,6946.45,6553.25,6553.25,636400],["2015-06-05",6553.25,6728.0,6028.99,6728.0,1016100],["2015-06-08",6771.69,6771.69,6509.56,6640.63,701200],["2015-06-09",6596.94,6640.63,6072.68,6291.12,1099400],["2015-06-10",6247.43,6291.12,5679.48,5897.93,1868800],["2015-06-11",5897.93,6247.43,5679.48,6247.43,1962960],["2015-06-12",6247.43,6247.43,5635.8,6203.74,2273300],["2015-06-15",5897.93,5897.93,5592.11,5592.11,1701140],["2015-06-16",5592.11,5635.8,5373.67,5417.35,671700],["2015-06-17",5417.35,5417.35,5155.22,5155.22,557400],["2015-06-18",5155.22,5461.04,5155.22,5373.67,983430],["2015-06-19",5417.35,5504.73,5111.54,5286.29,691500],["2015-06-22",5286.29,5373.67,4980.47,5024.16,711500],["2015-06-23",4936.78,5242.6,4936.78,5155.22,247900],["2015-06-24",5111.54,5198.91,4980.47,5024.16,290700],["2015-06-25",5067.85,5155.22,4980.47,5067.85,222100],["2015-06-26",5024.16,5111.54,5024.16,5067.85,370800],["2015-06-29",5024.16,5024.16,4849.41,4936.78,205400],["2015-06-30",4936.78,4980.47,4849.41,4936.78,269800],["2015-07-01",4893.09,4936.78,4762.03,4762.03,145300],["2015-07-02",4368.83,5067.85,4368.83,4936.78,156400],["2015-07-03",5024.16,5024.16,4849.41,4849.41,92454],["2015-07-06",4849.41,5024.16,4805.72,4849.41,132300],["2015-07-07",4893.09,4936.78,4762.03,4849.41,188100],["2015-07-08",4849.41,4893.09,4718.34,4718.34,152800],["2015-07-09",4718.34,4718.34,4456.21,4499.9,251200],["2015-07-10",4106.7,4543.59,4106.7,4237.77,314700],["2015-07-13",4194.08,4237.77,3844.57,3844.57,429500],["2015-07-14",3844.57,3844.57,3495.07,3757.2,588200],["2015-07-15",3713.51,3757.2,3626.13,3626.13,126600],["2015-07-16",3495.07,3931.95,3495.07,3800.89,267200],["2015-07-17",3800.89,3888.26,3757.2,3757.2,175900],["2015-07-20",3931.95,4106.7,3888.26,4106.7,491220],["2015-07-21",4281.46,4456.21,4237.77,4325.15,379910],["2015-07-22",4368.83,4368.83,4150.39,4237.77,599500],["2015-07-23",4281.46,4325.15,4106.7,4150.39,177100],["2015-07-24",3975.64,4150.39,3975.64,4150.39,105900],["2015-07-27",4019.33,4150.39,4019.33,4150.39,103000],["2015-07-28",4106.7,4106.7,4063.02,4106.7,154400],["2015-07-29",4106.7,4106.7,3975.64,4063.02,128200],["2015-07-30",4019.33,4150.39,4019.33,4150.39,52600],["2015-07-31",4106.7,4150.39,4106.7,4106.7,55500],["2015-08-03",4063.02,4063.02,4019.33,4063.02,52000],["2015-08-04",4106.7,4150.39,4063.02,4150.39,45400],["2015-08-05",4194.08,4194.08,4150.39,4194.08,81100],["2015-08-06",4281.46,4456.21,4194.08,4325.15,693100],["2015-08-07",4281.46,4325.15,4194.08,4281.46,176200],["2015-08-10",4194.08,4325.15,4194.08,4281.46,255800],["2015-08-11",4194.08,4237.77,4063.02,4063.02,198500],["2015-08-12",4019.33,4281.46,4019.33,4106.7,655300],["2015-08-13",4106.7,4281.46,4019.33,4063.02,524500],["2015-08-14",4063.02,4106.7,4019.33,4106.7,291600],["2015-08-17",4106.7,4150.39,4063.02,4150.39,403700],["2015-08-18",4150.39,4237.77,4106.7,4194.08,291100],["2015-08-19",4194.08,4281.46,4150.39,4281.46,309100],["2015-08-20",4194.08,4325.15,4150.39,4194.08,329400],["2015-08-21",4063.02,4237.77,3931.95,3931.95,235900],["2015-08-24",4019.33,4063.02,3582.44,3800.89,128700],["2015-08-25",3800.89,3931.95,3713.51,3888.26,354800],["2015-08-26",3800.89,4063.02,3800.89,4063.02,101100],["2015-08-27",4019.33,4412.52,4019.33,4368.83,375000],["2015-08-28",4281.46,4587.28,4281.46,4587.28,549800],["2015-08-31",4718.34,4718.34,4456.21,4630.96,276030],["2015-09-01",4587.28,4674.65,4368.83,4368.83,280600],["2015-09-03",4281.46,4325.15,4237.77,4281.46,170600],["2015-09-04",4194.08,4325.15,4194.08,4325.15,252100],["2015-09-07",4368.83,4368.83,4325.15,4325.15,159500],["2015-09-08",4237.77,4499.9,4194.08,4412.52,204510],["2015-09-09",4368.83,4543.59,4368.83,4499.9,236110],["2015-09-10",4412.52,4543.59,4368.83,4499.9,385700],["2015-09-11",4456.21,4587.28,4325.15,4325.15,150520],["2015-09-14",4281.46,4412.52,4281.46,4412.52,270410],["2015-09-15",4325.15,4587.28,4325.15,4543.59,492100],["2015-09-16",4543.59,4587.28,4412.52,4587.28,374900],["2015-09-17",4499.9,4718.34,4499.9,4587.28,565000],["2015-09-18",4456.21,4762.03,4456.21,4718.34,544600],["2015-09-21",4762.03,4762.03,4543.59,4718.34,507300],["2015-09-22",4674.65,4805.72,4587.28,4805.72,716700],["2015-09-23",4762.03,4805.72,4630.96,4805.72,780200],["2015-09-24",4762.03,5155.22,4718.34,5155.22,1550830],["2015-09-25",5111.54,5111.54,4762.03,4936.78,760100],["2015-09-28",4893.09,5111.54,4805.72,5067.85,766600],["2015-09-29",5024.16,5067.85,4805.72,5024.16,578500],["2015-09-30",4980.47,5067.85,4762.03,5067.85,1176448],["2015-10-01",5067.85,5155.22,4849.41,5067.85,980700],["2015-10-02",5024.16,5286.29,4936.78,4980.47,1419600],["2015-10-05",4980.47,5111.54,4980.47,5067.85,747320],["2015-10-06",4980.47,5417.35,4980.47,5417.35,1561160],["2015-10-07",5242.6,5592.11,5155.22,5548.42,1532100],["2015-10-08",5548.42,5985.3,5417.35,5723.17,720700],["2015-10-09",5723.17,5766.86,5373.67,5548.42,1304720],["2015-10-12",5504.73,5548.42,5155.22,5155.22,1126900],["2015-10-13",5111.54,5111.54,4980.47,5067.85,731470],["2015-10-14",5067.85,5155.22,4849.41,4893.09,753600],["2015-10-15",4893.09,5024.16,4849.41,4980.47,719408],["2015-10-16",4980.47,5067.85,4936.78,5067.85,902500],["2015-10-19",5067.85,5067.85,4936.78,5024.16,740400],["2015-10-20",4980.47,5067.85,4893.09,4980.47,603600],["2015-10-21",4499.9,5024.16,4499.9,5024.16,557400],["2015-10-22",5024.16,5067.85,4893.09,5024.16,753030],["2015-10-23",5024.16,5111.54,4849.41,4849.41,652400],["2015-10-26",4849.41,4893.09,4587.28,4630.96,427400],["2015-10-27",4630.96,4630.96,4456.21,4456.21,267000],["2015-10-28",4456.21,4499.9,4412.52,4456.21,164900],["2015-10-29",4456.21,4587.28,4456.21,4587.28,524600],["2015-10-30",4543.59,4893.09,4543.59,4893.09,1084800],["2015-11-02",4849.41,4980.47,4762.03,4849.41,734500],["2015-11-03",4849.41,4980.47,4762.03,4980.47,710500],["2015-11-04",4980.47,5024.16,4849.41,4936.78,753430],["2015-11-05",4936.78,4936.78,4718.34,4718.34,525400],["2015-11-06",4674.65,4718.34,4499.9,4587.28,858100],["2015-11-09",4543.59,4718.34,4499.9,4674.65,637300],["2015-11-10",4630.96,4718.34,4587.28,4718.34,700200],["2015-11-11",4718.34,4936.78,4587.28,4805.72,810000],["2015-11-12",4805.72,4849.41,4630.96,4805.72,564600],["2015-11-13",4805.72,4805.72,4674.65,4718.34,761500],["2015-11-16",4674.65,4805.72,4587.28,4805.72,840300],["2015-11-17",4805.72,4893.09,4674.65,4762.03,893700],["2015-11-18",4718.34,4849.41,4630.96,4805.72,610000],["2015-11-19",4849.41,4893.09,4718.34,4893.09,634700],["2015-11-20",4849.41,4893.09,4718.34,4718.34,649100],["2015-11-23",4718.34,4762.03,4630.96,4674.65,318800],["2015-11-24",4630.96,4674.65,4543.59,4543.59,282400],["2015-11-25",4543.59,4587.28,4456.21,4499.9,200400],["2015-11-26",4499.9,4499.9,4412.52,4412.52,160900],["2015-11-27",4412.52,4456.21,4325.15,4325.15,158300],["2015-11-30",4281.46,4281.46,4150.39,4150.39,239540],["2015-12-01",4150.39,4194.08,4106.7,4150.39,60100],["2015-12-02",4150.39,4194.08,4106.7,4106.7,122300],["2015-12-03",4106.7,4150.39,4063.02,4106.7,125400],["2015-12-04",4063.02,4106.7,4019.33,4019.33,186000],["2015-12-07",4019.33,4019.33,3931.95,3975.64,153700],["2015-12-08",3975.64,4281.46,3931.95,4281.46,619900],["2015-12-09",4281.46,4456.21,4194.08,4456.21,527100],["2015-12-10",4456.21,4456.21,4281.46,4281.46,523100],["2015-12-11",4325.15,4543.59,4150.39,4543.59,607000],["2015-12-14",4499.9,4543.59,4412.52,4499.9,501700],["2015-12-15",4499.9,4630.96,4456.21,4630.96,527100],["2015-12-16",4630.96,4674.65,4587.28,4674.65,449800],["2015-12-17",4674.65,4718.34,4543.59,4630.96,454420],["2015-12-18",4543.59,4630.96,4499.9,4587.28,319700],["2015-12-21",4587.28,4587.28,4456.21,4456.21,445300],["2015-12-22",4412.52,4499.9,4412.52,4456.21,415200],["2015-12-23",4412.52,4456.21,4325.15,4412.52,222600],["2015-12-24",4368.83,4456.21,4368.83,4412.52,453200],["2015-12-25",4368.83,4456.21,4281.46,4281.46,435800],["2015-12-28",4237.77,4412.52,4237.77,4412.52,303700],["2015-12-29",4368.83,4630.96,4325.15,4630.96,185900],["2015-12-30",4630.96,4849.41,4543.59,4849.41,277200],["2015-12-31",4893.09,4980.47,4674.65,4980.47,513100],["2016-01-04",4936.78,4980.47,4762.03,4805.72,417400],["2016-01-05",4762.03,4762.03,4587.28,4718.34,409400],["2016-01-06",4674.65,4762.03,4630.96,4718.34,409100],["2016-01-07",4674.65,4674.65,4499.9,4674.65,512200],["2016-01-08",4630.96,4630.96,4368.83,4412.52,67500],["2016-01-11",4412.52,4412.52,4281.46,4325.15,131100],["2016-01-12",4325.15,4412.52,4281.46,4412.52,174200],["2016-01-13",4412.52,4456.21,4281.46,4368.83,652000],["2016-01-14",4368.83,4412.52,4237.77,4368.83,504200],["2016-01-15",4368.83,4456.21,4237.77,4325.15,367500],["2016-01-18",4281.46,4281.46,3931.95,4019.33,251900],["2016-01-19",4019.33,4194.08,3975.64,4194.08,230900],["2016-01-20",4194.08,4194.08,4063.02,4150.39,223300],["2016-01-21",4106.7,4150.39,4019.33,4106.7,439600],["2016-01-22",4106.7,4281.46,4106.7,4237.77,671400],["2016-01-25",4237.77,4587.28,4194.08,4587.28,442600],["2016-01-26",4543.59,4587.28,4325.15,4543.59,349000],["2016-01-27",4543.59,4630.96,4499.9,4543.59,373000],["2016-01-28",4499.9,4587.28,4368.83,4587.28,378500],["2016-01-29",4543.59,4630.96,4456.21,4499.9,616900],["2016-02-01",4499.9,4630.96,4456.21,4543.59,361000],["2016-02-02",4543.59,4587.28,4412.52,4499.9,345500],["2016-02-03",4499.9,4587.28,4412.52,4587.28,299800],["2016-02-04",4587.28,4674.65,4543.59,4587.28,243720],["2016-02-05",4543.59,4587.28,4499.9,4587.28,378600],["2016-02-15",4543.59,4630.96,4499.9,4630.96,808300],["2016-02-16",4630.96,4674.65,4543.59,4587.28,484300],["2016-02-17",4587.28,4630.96,4456.21,4499.9,457200],["2016-02-18",4456.21,4674.65,4456.21,4674.65,399700],["2016-02-19",4587.28,4718.34,4237.77,4674.65,457600],["2016-02-22",4674.65,4674.65,4499.9,4543.59,475300],["2016-02-23",4543.59,4587.28,4368.83,4368.83,457940],["2016-02-24",4368.83,4412.52,4325.15,4368.83,575900],["2016-02-25",4368.83,4368.83,4194.08,4194.08,612500],["2016-02-26",4194.08,4281.46,4150.39,4237.77,460740],["2016-02-29",4194.08,4237.77,4106.7,4106.7,258600],["2016-03-01",4063.02,4150.39,4063.02,4063.02,175200],["2016-03-02",4063.02,4194.08,4063.02,4150.39,73700],["2016-03-03",4150.39,4237.77,4063.02,4194.08,161700],["2016-03-04",4194.08,4325.15,4194.08,4325.15,97900],["2016-03-07",4325.15,4456.21,4325.15,4456.21,166200],["2016-03-08",4456.21,4456.21,4368.83,4412.52,98900],["2016-03-09",4412.52,4412.52,4237.77,4281.46,515114],["2016-03-10",4281.46,4325.15,4237.77,4281.46,78300],["2016-03-11",4281.46,4281.46,4194.08,4194.08,91100],["2016-03-14",4194.08,4281.46,4150.39,4194.08,684700],["2016-03-15",4150.39,4194.08,4106.7,4106.7,49514],["2016-03-16",4106.7,4150.39,4106.7,4150.39,31700],["2016-03-17",4106.7,4237.77,4106.7,4106.7,64800],["2016-03-18",4106.7,4106.7,4063.02,4063.02,78500],["2016-03-21",4063.02,4106.7,4063.02,4063.02,72200],["2016-03-22",4063.02,4063.02,4019.33,4019.33,41800],["2016-03-23",4019.33,4281.46,4019.33,4281.46,108220],["2016-03-24",4281.46,4281.46,4150.39,4194.08,92200],["2016-03-25",4194.08,4194.08,4106.7,4194.08,223800],["2016-03-28",4150.39,4325.15,4019.33,4281.46,335900],["2016-03-29",4281.46,4281.46,4150.39,4150.39,68700],["2016-03-30",4106.7,4237.77,4106.7,4194.08,102400],["2016-03-31",4106.7,4194.08,4063.02,4106.7,97300],["2016-04-01",4063.02,4194.08,4063.02,4194.08,79100],["2016-04-04",4150.39,4281.46,4150.39,4237.77,95700],["2016-04-05",4237.77,4281.46,4194.08,4237.77,104100],["2016-04-06",4194.08,4194.08,4106.7,4150.39,54700],["2016-04-07",4106.7,4194.08,4063.02,4194.08,110800],["2016-04-08",4150.39,4237.77,4106.7,4194.08,139000],["2016-04-11",4194.08,4237.77,4150.39,4150.39,53200],["2016-04-12",4150.39,4194.08,4019.33,4194.08,105600],["2016-04-13",4194.08,4194.08,4150.39,4150.39,28400],["2016-04-14",4150.39,4194.08,4106.7,4150.39,84500],["2016-04-15",4150.39,4150.39,4106.7,4150.39,27400],["2016-04-19",4106.7,4150.39,3931.95,4106.7,126400],["2016-04-20",4106.7,4106.7,3931.95,4063.02,20300],["2016-04-21",4019.33,4106.7,4019.33,4106.7,125400],["2016-04-22",4106.7,4106.7,4106.7,4106.7,6500],["2016-04-25",4106.7,4106.7,3975.64,4106.7,28500],["2016-04-26",3975.64,3975.64,3975.64,3975.64,4000],["2016-04-27",3931.95,3931.95,3626.13,3669.82,11800],["2016-04-28",3669.82,3844.57,3582.44,3713.51,4300],["2016-04-29",3669.82,3757.2,3626.13,3626.13,5300],["2016-05-04",3669.82,3757.2,3669.82,3757.2,4100],["2016-05-05",3713.51,3757.2,3713.51,3757.2,800],["2016-05-06",3669.82,3669.82,3538.76,3582.44,6920],["2016-05-09",3582.44,3582.44,3582.44,3582.44,700],["2016-05-10",3888.26,3888.26,3232.94,3364.0,2800],["2016-05-11",3407.69,3407.69,3145.56,3276.63,13020],["2016-05-12",3276.63,3276.63,3145.56,3276.63,17300],["2016-05-13",3276.63,3451.38,3232.94,3407.69,6200],["2016-05-16",3232.94,3320.31,3232.94,3320.31,200],["2016-05-17",3320.31,3320.31,3232.94,3232.94,2600],["2016-05-18",3232.94,3320.31,3232.94,3320.31,3100],["2016-05-19",3320.31,3320.31,3320.31,3320.31,0],["2016-05-20",3189.25,3189.25,3145.56,3145.56,5700],["2016-05-23",3276.63,3276.63,3276.63,3276.63,100],["2016-05-24",3276.63,3276.63,3276.63,3276.63,0],["2016-05-25",3276.63,3276.63,3276.63,3276.63,0],["2016-05-26",3058.18,3276.63,3058.18,3276.63,5600],["2016-05-27",3189.25,3276.63,3058.18,3276.63,148800],["2016-05-30",3189.25,3189.25,3145.56,3145.56,26200],["2016-05-31",3145.56,3232.94,3058.18,3232.94,30100],["2016-06-01",3189.25,3189.25,3189.25,3189.25,200],["2016-06-02",3058.18,3232.94,3058.18,3232.94,4420],["2016-06-03",3058.18,3189.25,3058.18,3058.18,3200],["2016-06-06",3189.25,3189.25,3014.5,3101.87,13400],["2016-06-07",3189.25,3189.25,3014.5,3101.87,2000],["2016-06-08",3101.87,3101.87,3101.87,3101.87,0],["2016-06-09",3014.5,3058.18,3014.5,3058.18,800],["2016-06-10",3014.5,3014.5,2970.81,2970.81,2900],["2016-06-13",3058.18,3101.87,3014.5,3101.87,4200],["2016-06-14",3058.18,3101.87,3058.18,3101.87,5100],["2016-06-15",3364.0,3364.0,3058.18,3058.18,7200],["2016-06-16",3014.5,3014.5,2883.43,2970.81,21600],["2016-06-17",2927.12,2970.81,2796.05,2970.81,3400],["2016-06-20",2883.43,2883.43,2752.37,2796.05,16700],["2016-06-21",2708.68,2708.68,2664.99,2664.99,10500],["2016-06-22",2621.3,2621.3,2402.86,2490.24,138000],["2016-06-23",2577.61,2708.68,2490.24,2664.99,106000],["2016-06-24",2533.92,2621.3,2533.92,2621.3,3000],["2016-06-27",2621.3,2621.3,2621.3,2621.3,0],["2016-06-28",2577.61,2621.3,2577.61,2621.3,2100],["2016-06-29",2839.74,2839.74,2708.68,2708.68,14200],["2016-06-30",2839.74,2927.12,2752.37,2927.12,28600],["2016-07-01",2927.12,3014.5,2927.12,3014.5,5500],["2016-07-04",2970.81,3014.5,2927.12,3014.5,7600],["2016-07-05",3232.94,3232.94,3014.5,3014.5,1400],["2016-07-06",3058.18,3058.18,3014.5,3014.5,8820],["2016-07-07",3101.87,3101.87,3014.5,3014.5,13300],["2016-07-08",3101.87,3232.94,3014.5,3145.56,16700],["2016-07-11",3189.25,3232.94,3145.56,3145.56,8000],["2016-07-12",3276.63,3276.63,3145.56,3189.25,14100],["2016-07-13",3145.56,3276.63,3145.56,3232.94,7100],["2016-07-14",3276.63,3276.63,3232.94,3276.63,17100],["2016-07-15",3320.31,3364.0,3320.31,3320.31,5600],["2016-07-18",3451.38,3451.38,3364.0,3364.0,9400],["2016-07-19",3451.38,3451.38,3407.69,3407.69,7000],["2016-07-20",3451.38,3451.38,3407.69,3451.38,5700],["2016-07-21",3451.38,3451.38,3364.0,3364.0,27800],["2016-07-22",3451.38,3451.38,3407.69,3451.38,10600],["2016-07-25",3451.38,3451.38,3407.69,3407.69,134600],["2016-07-26",3407.69,3451.38,3407.69,3451.38,6400],["2016-07-27",3451.38,3757.2,3451.38,3757.2,3700],["2016-07-28",3451.38,3582.44,3451.38,3495.07,1800],["2016-07-29",3713.51,3713.51,3364.0,3364.0,7900],["2016-08-01",3364.0,3407.69,3364.0,3407.69,4300],["2016-08-02",3364.0,3364.0,3320.31,3320.31,1600],["2016-08-03",3320.31,3320.31,3276.63,3320.31,7400],["2016-08-04",3495.07,3495.07,3495.07,3495.07,100],["2016-08-05",3276.63,3669.82,3276.63,3669.82,2200],["2016-08-08",3451.38,3451.38,3451.38,3451.38,100],["2016-08-09",3364.0,3626.13,3364.0,3626.13,2600],["2016-08-10",3364.0,3364.0,3364.0,3364.0,100],["2016-08-11",3495.07,3669.82,3320.31,3320.31,1700],["2016-08-12",3495.07,3582.44,3189.25,3189.25,300],["2016-08-15",3495.07,3495.07,3407.69,3407.69,9700],["2016-08-16",3626.13,3626.13,3582.44,3626.13,19600],["2016-08-17",3626.13,3713.51,3626.13,3626.13,18600],["2016-08-18",3669.82,3669.82,3538.76,3582.44,22500],["2016-08-19",3538.76,3669.82,3495.07,3626.13,9000],["2016-08-22",3538.76,3669.82,3495.07,3538.76,88300],["2016-08-23",3669.82,3669.82,3538.76,3626.13,78240],["2016-08-24",3669.82,3844.57,3495.07,3844.57,22300],["2016-08-25",3800.89,4150.39,3713.51,3888.26,105200],["2016-08-26",3931.95,3931.95,3844.57,3931.95,72500],["2016-08-29",3888.26,3931.95,3800.89,3931.95,8000],["2016-08-30",3888.26,4019.33,3757.2,3975.64,8800],["2016-08-31",3888.26,3975.64,3888.26,3975.64,3200],["2016-09-01",4106.7,4106.7,3800.89,3931.95,10900],["2016-09-05",3888.26,4019.33,3800.89,3975.64,2100],["2016-09-06",3888.26,3975.64,3713.51,3975.64,96700],["2016-09-07",3888.26,3975.64,3844.57,3931.95,120900],["2016-09-08",3975.64,4325.15,3844.57,3975.64,67300],["2016-09-09",3975.64,4019.33,3888.26,3975.64,89500],["2016-09-12",3975.64,3975.64,3844.57,3975.64,2300],["2016-09-13",4019.33,4019.33,4019.33,4019.33,500],["2016-09-14",3800.89,4019.33,3757.2,3931.95,4200],["2016-09-15",3975.64,3975.64,3669.82,3931.95,8000],["2016-09-16",3800.89,3931.95,3800.89,3931.95,1200],["2016-09-19",3800.89,3931.95,3800.89,3931.95,1300],["2016-09-20",3800.89,3931.95,3800.89,3888.26,4600],["2016-09-21",4194.08,4194.08,3975.64,4194.08,4300],["2016-09-22",3800.89,4194.08,3800.89,3844.57,4100],["2016-09-23",3931.95,3975.64,3800.89,3931.95,4500],["2016-09-26",3975.64,3975.64,3975.64,3975.64,45900],["2016-09-27",3844.57,3931.95,3844.57,3931.95,300],["2016-09-28",3931.95,3931.95,3800.89,3931.95,6400],["2016-09-29",3800.89,3931.95,3800.89,3800.89,2700],["2016-09-30",3888.26,3931.95,3844.57,3844.57,2000],["2016-10-03",3931.95,3975.64,3844.57,3844.57,1600],["2016-10-04",3931.95,3931.95,3800.89,3800.89,4300],["2016-10-05",3888.26,3888.26,3800.89,3800.89,8700],["2016-10-06",3800.89,3800.89,3757.2,3757.2,6200],["2016-10-07",3844.57,3844.57,3757.2,3800.89,2300],["2016-10-10",3931.95,3931.95,3800.89,3800.89,3100],["2016-10-11",3931.95,3931.95,3800.89,3800.89,1200],["2016-10-12",3800.89,3844.57,3713.51,3713.51,4600],["2016-10-13",3757.2,3757.2,3757.2,3757.2,200],["2016-10-14",3888.26,3888.26,3626.13,3757.2,12000],["2016-10-17",3844.57,3844.57,3495.07,3495.07,22600],["2016-10-18",3713.51,3800.89,3582.44,3582.44,600],["2016-10-19",3800.89,3800.89,3495.07,3669.82,6500],["2016-10-20",3800.89,3800.89,3669.82,3800.89,2300],["2016-10-21",3844.57,3844.57,3669.82,3669.82,2630],["2016-10-24",3888.26,3888.26,3800.89,3800.89,70200],["2016-10-25",3757.2,3757.2,3757.2,3757.2,200],["2016-10-26",3757.2,3757.2,3757.2,3757.2,200],["2016-10-27",3757.2,3757.2,3669.82,3713.51,1300],["2016-10-28",3757.2,3757.2,3713.51,3713.51,400],["2016-10-31",3757.2,3757.2,3713.51,3757.2,6370],["2016-11-01",3757.2,3757.2,3495.07,3757.2,8400],["2016-11-02",3757.2,3757.2,3713.51,3713.51,400],["2016-11-03",3757.2,3757.2,3669.82,3757.2,2100],["2016-11-04",3757.2,3757.2,3669.82,3713.51,900],["2016-11-07",3713.51,3713.51,3669.82,3713.51,1300],["2016-11-08",3713.51,3713.51,3713.51,3713.51,300],["2016-11-09",3713.51,3713.51,3495.07,3713.51,7000],["2016-11-10",3713.51,3713.51,3713.51,3713.51,700],["2016-11-11",3713.51,3713.51,3713.51,3713.51,300],["2016-11-14",3713.51,3757.2,3364.0,3757.2,29600],["2016-11-15",3757.2,4106.7,3757.2,4106.7,1400],["2016-11-16",3713.51,3844.57,3713.51,3844.57,200],["2016-11-17",3844.57,3844.57,3844.57,3844.57,200],["2016-11-18",3844.57,3844.57,3626.13,3626.13,138400],["2016-11-21",3757.2,3800.89,3669.82,3713.51,293300],["2016-11-22",3757.2,4019.33,3757.2,4019.33,700],["2016-11-23",3757.2,3800.89,3757.2,3800.89,900],["2016-11-24",3844.57,3844.57,3626.13,3713.51,500],["2016-11-25",3800.89,3800.89,3451.38,3713.51,6000],["2016-11-28",3844.57,3844.57,3626.13,3713.51,495600],["2016-11-29",3713.51,3713.51,3626.13,3713.51,1400],["2016-11-30",3800.89,3800.89,3538.76,3800.89,3400],["2016-12-01",3800.89,3800.89,3495.07,3800.89,4400],["2016-12-02",3800.89,3800.89,3800.89,3800.89,200],["2016-12-05",3844.57,3844.57,3495.07,3582.44,15400],["2016-12-06",3713.51,3713.51,3495.07,3669.82,2700],["2016-12-07",3800.89,3800.89,3669.82,3669.82,300],["2016-12-08",3757.2,3757.2,3495.07,3757.2,3500],["2016-12-09",3800.89,3800.89,3800.89,3800.89,240],["2016-12-12",3800.89,3800.89,3669.82,3669.82,50900],["2016-12-13",3757.2,3800.89,3757.2,3800.89,3000],["2016-12-14",3800.89,3800.89,3800.89,3800.89,200],["2016-12-15",3800.89,4150.39,3626.13,3626.13,12900],["2016-12-16",3975.64,3975.64,3582.44,3713.51,2200],["2016-12-19",3931.95,3931.95,3844.57,3931.95,2000],["2016-12-20",3888.26,3888.26,3844.57,3888.26,1400],["2016-12-21",3931.95,3931.95,3626.13,3888.26,6300],["2016-12-22",3931.95,3931.95,3931.95,3931.95,200],["2016-12-23",3931.95,3931.95,3931.95,3931.95,200],["2016-12-26",3931.95,3931.95,3800.89,3931.95,27600],["2016-12-27",3931.95,3975.64,3844.57,3931.95,26300],["2016-12-28",3931.95,3975.64,3844.57,3975.64,26030],["2016-12-29",3975.64,4063.02,3844.57,4063.02,33700],["2016-12-30",4063.02,4368.83,4063.02,4368.83,76600],["2017-01-03",4150.39,4368.83,4106.7,4368.83,18200],["2017-01-04",4368.83,4368.83,4281.46,4368.83,106630],["2017-01-05",4368.83,4368.83,4325.15,4368.83,35020],["2017-01-06",4368.83,4368.83,4325.15,4325.15,20600],["2017-01-09",4368.83,4412.52,4325.15,4368.83,34400],["2017-01-10",4368.83,4412.52,4368.83,4412.52,19700],["2017-01-11",4368.83,4587.28,4368.83,4587.28,34000],["2017-01-12",4587.28,4674.65,4587.28,4674.65,20500],["2017-01-13",4630.96,4718.34,4630.96,4718.34,18000],["2017-01-16",4718.34,4762.03,4674.65,4762.03,48200],["2017-01-17",4718.34,4762.03,4718.34,4718.34,27900],["2017-01-18",4674.65,4762.03,4674.65,4762.03,85900],["2017-01-19",4762.03,4805.72,4674.65,4805.72,40900],["2017-01-20",4805.72,5242.6,4805.72,5111.54,39500],["2017-01-23",5111.54,5242.6,4893.09,5024.16,29300],["2017-01-24",4980.47,5242.6,4980.47,5242.6,41000],["2017-01-25",5155.22,5461.04,5155.22,5461.04,59100],["2017-02-02",5242.6,5461.04,5111.54,5111.54,58700],["2017-02-03",5111.54,5242.6,5067.85,5111.54,438500],["2017-02-06",5155.22,5155.22,4936.78,5067.85,39400],["2017-02-07",5067.85,5329.98,5024.16,5024.16,27600],["2017-02-08",5024.16,5461.04,5024.16,5461.04,14350],["2017-02-09",5461.04,5941.61,5461.04,5941.61,155370],["2017-02-10",6028.99,6378.5,5941.61,6334.81,20700],["2017-02-13",6465.87,6640.63,6072.68,6072.68,18200],["2017-02-14",6116.37,6334.81,6072.68,6203.74,85000],["2017-02-15",6334.81,6334.81,5941.61,5941.61,38200],["2017-02-16",6116.37,6116.37,5810.55,5810.55,23800],["2017-02-17",5854.24,6247.43,5723.17,6247.43,136700],["2017-02-20",6247.43,6553.25,5985.3,5985.3,15410],["2017-02-21",6203.74,6247.43,6072.68,6160.06,5600],["2017-02-22",6247.43,6291.12,6072.68,6160.06,12300],["2017-02-23",6160.06,6771.69,6160.06,6553.25,173930],["2017-02-24",6815.38,6946.45,6596.94,6815.38,22000],["2017-02-27",6946.45,7470.71,6946.45,7427.02,20400],["2017-02-28",7951.28,8082.34,7645.46,7776.52,29700],["2017-03-01",7863.9,7863.9,7427.02,7427.02,38900],["2017-03-02",7645.46,7951.28,7427.02,7863.9,135269],["2017-03-03",7863.9,8082.34,7863.9,8082.34,25821],["2017-03-06",8300.78,8737.67,8169.72,8693.98,52660],["2017-03-07",8737.67,9524.06,8737.67,9524.06,161880],["2017-03-08",9917.25,10397.82,9917.25,10266.76,15250],["2017-03-09",11009.46,11140.53,9261.93,9524.06,65850],["2017-03-10",9698.81,9698.81,8606.6,9218.24,45240],["2017-03-13",9349.3,9349.3,8431.85,8431.85,33911],["2017-03-14",8737.67,9174.55,8737.67,8737.67,15730],["2017-03-15",9130.86,9261.93,8737.67,9218.24,117200],["2017-03-16",9392.99,9436.68,9130.86,9174.55,10700],["2017-03-17",9436.68,9480.37,8956.11,9480.37,26400],["2017-03-20",9524.06,9567.75,9130.86,9524.06,22910],["2017-03-21",9524.06,9611.43,9130.86,9436.68,17200],["2017-03-22",9524.06,9524.06,8956.11,9174.55,6600],["2017-03-23",8956.11,9087.17,8868.73,8956.11,123400],["2017-03-24",9174.55,9174.55,8825.04,9043.49,33900],["2017-03-27",9349.3,9349.3,9087.17,9305.62,29500],["2017-03-28",8781.36,9436.68,8519.23,9305.62,18300],["2017-03-29",9305.62,9611.43,9261.93,9611.43,39556],["2017-03-30",9611.43,9873.56,9611.43,9611.43,120370],["2017-03-31",10048.32,10572.58,8825.04,10572.58,29500],["2017-04-03",9611.43,9611.43,9524.06,9611.43,18730],["2017-04-04",9829.88,9829.88,9392.99,9611.43,800],["2017-04-05",10048.32,10485.2,9611.43,9611.43,29400],["2017-04-07",10048.32,10048.32,9655.12,9960.94,36320],["2017-04-10",10135.69,10310.45,9611.43,10092.01,141980],["2017-04-11",10092.01,10397.82,10092.01,10266.76,369200],["2017-04-12",10485.2,10572.58,10135.69,10485.2,26406],["2017-04-13",10659.95,10922.08,10266.76,10878.4,24400],["2017-04-14",11227.9,11227.9,10572.58,11184.21,505110],["2017-04-17",11577.41,11577.41,10878.4,11140.53,758511],["2017-04-18",11621.1,11621.1,11053.15,11053.15,211910],["2017-04-19",11358.97,11446.34,11053.15,11053.15,2600],["2017-04-20",11358.97,11358.97,10528.89,10528.89,709131],["2017-04-21",10965.77,11577.41,10616.27,11271.59,83500],["2017-04-24",11358.97,11664.79,10703.64,11140.53,346300],["2017-04-25",11358.97,11358.97,10922.08,10922.08,331110],["2017-04-26",11315.28,11315.28,10397.82,10616.27,11800],["2017-04-27",10922.08,11315.28,10616.27,10616.27,6401],["2017-04-28",10922.08,11140.53,9873.56,11140.53,530200],["2017-05-03",10092.01,11315.28,10092.01,11227.9,10100],["2017-05-04",11227.9,11315.28,11184.21,11315.28,6325],["2017-05-05",11227.9,11315.28,11227.9,11315.28,12600],["2017-05-08",11315.28,11315.28,11315.28,11315.28,20],["2017-05-09",10441.51,11271.59,10266.76,10922.08,32222],["2017-05-10",10485.2,10922.08,10004.63,10004.63,23904],["2017-05-11",10703.64,10922.08,10092.01,10791.02,91601],["2017-05-12",10878.4,11315.28,10135.69,10922.08,73900],["2017-05-15",10834.71,10834.71,10048.32,10135.69,30100],["2017-05-16",10485.2,10834.71,10135.69,10834.71,27590],["2017-05-17",10135.69,10747.33,10135.69,10135.69,7600],["2017-05-18",10572.58,10747.33,10135.69,10528.89,28447],["2017-05-19",10354.14,10703.64,10354.14,10703.64,29900],["2017-05-22",10354.14,11358.97,10135.69,11358.97,136212],["2017-05-23",11577.41,12494.86,11577.41,12494.86,31410],["2017-05-24",13324.94,13324.94,11621.1,13324.94,33601],["2017-05-25",13324.94,13543.38,12407.49,13237.57,15500],["2017-05-26",13499.7,13499.7,12407.49,13106.5,33200],["2017-05-29",12975.44,13193.88,12451.18,12451.18,26804],["2017-05-30",12363.8,13062.81,12014.29,12014.29,55500],["2017-05-31",12363.8,13193.88,11795.85,13193.88,45600],["2017-06-01",13281.25,13281.25,12451.18,12451.18,25200],["2017-06-02",13062.81,13674.45,12625.93,12888.06,65800],["2017-06-05",13543.38,13543.38,13019.12,13543.38,2900],["2017-06-06",13761.83,13761.83,13106.5,13587.07,16420],["2017-06-07",13324.94,14941.41,13281.25,14198.71,55500],["2017-06-08",14198.71,14941.41,14198.71,14810.35,35150],["2017-06-09",14985.1,15727.8,14460.84,15290.92,107400],["2017-06-12",15946.24,15946.24,15509.36,15727.8,26500],["2017-06-13",16164.68,16164.68,15421.98,15858.87,7350],["2017-06-14",16164.68,16164.68,14635.59,14810.35,9700],["2017-06-15",14810.35,14854.03,13980.27,14722.97,46210],["2017-06-16",15247.23,15247.23,14417.15,14722.97,10000],["2017-06-19",15247.23,15247.23,14417.15,14766.66,20300],["2017-06-20",15072.48,15072.48,14023.96,14854.03,2800],["2017-06-21",15290.92,15290.92,14023.96,14417.15,17100],["2017-06-22",14854.03,14854.03,13543.38,14198.71,19600],["2017-06-23",15290.92,15290.92,13106.5,13106.5,13328],["2017-06-26",13980.27,13980.27,13630.76,13630.76,3623],["2017-06-27",14111.33,14198.71,14111.33,14198.71,3200],["2017-06-28",14155.02,14198.71,13543.38,13892.89,73700],["2017-06-29",13587.07,14198.71,13587.07,14198.71,1400],["2017-06-30",13587.07,15290.92,13587.07,15290.92,25903],["2017-07-03",15203.54,15290.92,14635.59,14635.59,4300],["2017-07-04",14023.96,14591.9,13543.38,14591.9,1450],["2017-07-05",13805.51,14854.03,13761.83,14854.03,1500],["2017-07-06",13805.51,14854.03,13761.83,13805.51,2700],["2017-07-07",14417.15,14417.15,14417.15,14417.15,38400],["2017-07-10",14417.15,14854.03,14417.15,14810.35,5500],["2017-07-11",13587.07,14766.66,13368.63,14417.15,24520],["2017-07-12",14417.15,14417.15,14417.15,14417.15,0],["2017-07-13",14417.15,14417.15,14417.15,14417.15,20],["2017-07-14",13543.38,14067.64,13543.38,14067.64,2800],["2017-07-17",13543.38,13936.58,13543.38,13936.58,300],["2017-07-18",13543.38,13718.14,13543.38,13718.14,729],["2017-07-19",13543.38,13543.38,12407.49,12669.62,14830],["2017-07-20",12407.49,13674.45,12407.49,12407.49,600],["2017-07-21",13412.32,13630.76,12669.62,12669.62,15000],["2017-07-24",13674.45,13674.45,13674.45,13674.45,110],["2017-07-25",13630.76,14023.96,13630.76,14023.96,11400],["2017-07-26",13718.14,13980.27,13718.14,13980.27,11000],["2017-07-27",13980.27,13980.27,13980.27,13980.27,1000],["2017-07-28",12713.31,13761.83,12713.31,13761.83,10010],["2017-07-31",14635.59,14635.59,12888.06,14155.02,17500],["2017-08-01",14417.15,14417.15,13543.38,14373.46,6700],["2017-08-02",14417.15,14635.59,14111.33,14111.33,700],["2017-08-03",13019.12,13980.27,12975.44,13543.38,7000],["2017-08-04",14155.02,14155.02,14155.02,14155.02,2204],["2017-08-07",13062.81,13980.27,13062.81,13106.5,2600],["2017-08-08",14198.71,14198.71,13761.83,13761.83,19700],["2017-08-09",12800.68,13062.81,12756.99,13062.81,7300],["2017-08-10",13499.7,13543.38,12800.68,13106.5,4000],["2017-08-11",12320.11,13543.38,12189.05,13543.38,67100],["2017-08-14",14329.77,14329.77,13849.2,13849.2,300],["2017-08-15",13106.5,13718.14,12538.55,13499.7,3400],["2017-08-16",13456.01,13456.01,13456.01,13456.01,300],["2017-08-17",13106.5,13106.5,13106.5,13106.5,1500],["2017-08-18",12888.06,13543.38,11926.92,13193.88,7900],["2017-08-21",12101.67,13150.19,12101.67,13150.19,1400],["2017-08-22",12888.06,12888.06,12888.06,12888.06,1200],["2017-08-23",11795.85,13499.7,11795.85,13106.5,3300],["2017-08-24",12057.98,12975.44,11970.6,12975.44,8400],["2017-08-25",12014.29,13543.38,11926.92,13543.38,6600],["2017-08-28",12407.49,13543.38,12407.49,13499.7,2800],["2017-08-29",13543.38,13543.38,12888.06,12888.06,6204],["2017-08-30",13062.81,13324.94,12888.06,13324.94,34300],["2017-08-31",13324.94,14417.15,12320.11,14417.15,14500],["2017-09-01",13106.5,14373.46,13106.5,14373.46,1700],["2017-09-05",12975.44,14329.77,12975.44,13892.89,2600],["2017-09-06",12669.62,13718.14,12669.62,13718.14,1200],["2017-09-07",12756.99,13761.83,12756.99,13761.83,1200],["2017-09-08",13761.83,13936.58,13761.83,13936.58,1700],["2017-09-11",13936.58,13936.58,12975.44,13936.58,2100],["2017-09-12",13980.27,15290.92,12931.75,13980.27,1300],["2017-09-13",14067.64,15378.29,14067.64,15028.79,38600],["2017-09-14",14417.15,15247.23,14417.15,14854.03,300],["2017-09-15",13499.7,15465.67,13499.7,15465.67,3260],["2017-09-18",15290.92,16601.57,15072.48,16601.57,9930],["2017-09-19",15203.54,16601.57,15203.54,16164.68,5000],["2017-09-20",15465.67,16426.81,15465.67,16383.13,3600],["2017-09-21",16164.68,16164.68,15290.92,15684.11,2310],["2017-09-22",15509.36,15509.36,14155.02,15247.23,9900],["2017-09-25",15072.48,15159.85,13761.83,15159.85,12100],["2017-09-26",15072.48,15072.48,13674.45,14810.35,10300],["2017-09-27",14417.15,14417.15,13368.63,14067.64,6500],["2017-09-28",14373.46,14373.46,14373.46,14373.46,1700],["2017-09-29",14198.71,14286.09,14198.71,14286.09,6500],["2017-10-02",13019.12,14155.02,13019.12,14111.33,600],["2017-10-03",14242.4,14242.4,13980.27,13980.27,700],["2017-10-04",13936.58,13936.58,13936.58,13936.58,540],["2017-10-05",13237.57,13936.58,13237.57,13936.58,1500],["2017-10-06",12800.68,14854.03,12800.68,14198.71,25500],["2017-10-09",12975.44,14067.64,12800.68,14067.64,4400],["2017-10-10",12844.37,13980.27,12844.37,13980.27,410],["2017-10-11",13019.12,13892.89,13019.12,13805.51,700],["2017-10-12",13543.38,13936.58,13543.38,13805.51,11300],["2017-10-13",13587.07,13761.83,13587.07,13761.83,1200],["2017-10-16",12669.62,13718.14,12669.62,13718.14,500],["2017-10-17",13543.38,13543.38,12713.31,13368.63,500],["2017-10-18",13106.5,13412.32,13106.5,13412.32,1500],["2017-10-19",12363.8,13456.01,12363.8,13281.25,500],["2017-10-20",14591.9,14591.9,13543.38,13543.38,2200],["2017-10-23",12494.86,13543.38,12494.86,13499.7,400],["2017-10-24",14373.46,14373.46,12494.86,13499.7,600],["2017-10-25",13499.7,13499.7,13499.7,13499.7,0],["2017-10-26",12800.68,13980.27,12800.68,13980.27,1600],["2017-10-27",13543.38,13936.58,12844.37,13936.58,3100],["2017-10-30",12888.06,13761.83,12888.06,13718.14,500],["2017-10-31",14111.33,14111.33,14111.33,14111.33,4300],["2017-11-01",13761.83,13936.58,12800.68,13849.2,1900],["2017-11-02",13718.14,13718.14,13193.88,13587.07,1500],["2017-11-03",13543.38,13543.38,13456.01,13456.01,600],["2017-11-06",13062.81,13106.5,13062.81,13106.5,1200],["2017-11-07",11926.92,13106.5,11926.92,13106.5,400],["2017-11-08",11970.6,13062.81,11970.6,13062.81,800],["2017-11-09",13062.81,13499.7,12407.49,13281.25,17400],["2017-11-10",12713.31,13237.57,12713.31,13237.57,600],["2017-11-13",12101.67,13193.88,12101.67,13150.19,900],["2017-11-14",13150.19,13193.88,12494.86,13062.81,1800],["2017-11-15",12320.11,13106.5,12320.11,13106.5,2200],["2017-11-16",12538.55,13106.5,12538.55,13106.5,2000],["2017-11-17",12276.42,13892.89,12276.42,13892.89,500],["2017-11-20",12582.24,13936.58,12582.24,13892.89,620],["2017-11-21",12800.68,13849.2,12538.55,12713.31,9800],["2017-11-22",13106.5,13106.5,13106.5,13106.5,400],["2017-11-23",12320.11,13106.5,12320.11,13106.5,300],["2017-11-24",12057.98,13630.76,12057.98,13019.12,300],["2017-11-27",13761.83,13761.83,13761.83,13761.83,200],["2017-11-28",13674.45,13674.45,13106.5,13106.5,1710],["2017-11-29",13193.88,13193.88,13062.81,13062.81,200],["2017-11-30",12363.8,13193.88,12363.8,12494.86,700],["2017-12-01",12975.44,13106.5,12975.44,12975.44,300],["2017-12-04",13062.81,13062.81,13062.81,13062.81,100],["2017-12-05",12931.75,13062.81,12931.75,13062.81,200],["2017-12-06",13412.32,13412.32,12931.75,13019.12,1300],["2017-12-07",12931.75,13761.83,12232.73,12975.44,5700],["2017-12-08",13324.94,13324.94,13324.94,13324.94,300],["2017-12-11",12407.49,13106.5,12407.49,12975.44,1400],["2017-12-12",12931.75,12975.44,12320.11,12975.44,10700],["2017-12-13",12756.99,12800.68,12756.99,12756.99,2300],["2017-12-14",12800.68,12800.68,12800.68,12800.68,300],["2017-12-15",12756.99,12931.75,12756.99,12931.75,300],["2017-12-18",13543.38,13543.38,12975.44,12975.44,300],["2017-12-19",13849.2,13849.2,13849.2,13849.2,300],["2017-12-20",13106.5,13106.5,13106.5,13106.5,3000],["2017-12-21",12756.99,13150.19,12756.99,13150.19,900],["2017-12-22",12756.99,13805.51,12756.99,13805.51,12300],["2017-12-25",13718.14,13718.14,13718.14,13718.14,240],["2017-12-26",12494.86,13412.32,12494.86,13412.32,300],["2017-12-27",12189.05,13456.01,12189.05,13456.01,1100],["2017-12-28",12145.36,13674.45,12145.36,13674.45,510],["2017-12-29",13193.88,13499.7,13193.88,13499.7,8500],["2018-01-02",12189.05,13106.5,12189.05,13106.5,10200],["2018-01-03",12451.18,12800.68,12451.18,12800.68,300],["2018-01-04",13106.5,13106.5,13106.5,13106.5,1100],["2018-01-05",12975.44,13106.5,12975.44,13106.5,1300],["2018-01-08",13106.5,13106.5,13019.12,13019.12,5900],["2018-01-09",12888.06,13106.5,12713.31,12800.68,3200],["2018-01-10",12800.68,12800.68,12800.68,12800.68,0],["2018-01-11",12800.68,12800.68,12625.93,12625.93,1800],["2018-01-12",12669.62,12669.62,12669.62,12669.62,200],["2018-01-15",12669.62,12669.62,12451.18,12451.18,800],["2018-01-16",12625.93,12625.93,12625.93,12625.93,200],["2018-01-17",12713.31,12713.31,12625.93,12625.93,250],["2018-01-18",12625.93,12625.93,12625.93,12625.93,100],["2018-01-19",12625.93,12625.93,12625.93,12625.93,300],["2018-01-22",12713.31,12713.31,12713.31,12713.31,100],["2018-01-23",11533.72,12625.93,11533.72,12407.49,4000],["2018-01-24",12625.93,13630.76,11533.72,12101.67,8900],["2018-01-25",11402.66,12320.11,11402.66,12189.05,26700],["2018-01-26",11053.15,12975.44,11053.15,12975.44,7800],["2018-01-29",12888.06,13062.81,12888.06,12931.75,1200],["2018-01-30",11883.23,12844.37,11883.23,12844.37,500],["2018-01-31",11883.23,13936.58,11883.23,13936.58,5500],["2018-02-01",12888.06,13674.45,12888.06,13062.81,400],["2018-02-02",13062.81,13062.81,13062.81,13062.81,100],["2018-02-05",13062.81,13062.81,13062.81,13062.81,100],["2018-02-06",12582.24,12582.24,12582.24,12582.24,200],["2018-02-07",13805.51,13805.51,13412.32,13412.32,200],["2018-02-08",12232.73,12232.73,12145.36,12232.73,7200],["2018-02-09",12494.86,12582.24,12276.42,12582.24,800],["2018-02-12",12494.86,12494.86,12494.86,12494.86,200],["2018-02-13",12320.11,13630.76,12320.11,13630.76,2200],["2018-02-21",13980.27,14985.1,12975.44,13324.94,2200],["2018-02-22",14329.77,14329.77,12756.99,12756.99,1500],["2018-02-23",13062.81,13892.89,12101.67,13106.5,2600],["2018-02-26",12713.31,12888.06,12713.31,12800.68,900],["2018-02-27",12713.31,13805.51,12713.31,13805.51,1800],["2018-02-28",12931.75,13980.27,12713.31,13936.58,18300],["2018-03-01",12888.06,13499.7,12888.06,13499.7,300],["2018-03-02",12713.31,13106.5,12713.31,13106.5,300],["2018-03-05",12756.99,13062.81,12756.99,13062.81,300],["2018-03-06",12756.99,12975.44,12756.99,12975.44,600],["2018-03-07",12756.99,13019.12,12756.99,13019.12,300],["2018-03-08",12888.06,13543.38,12888.06,13324.94,7500],["2018-03-09",12451.18,12975.44,12451.18,12931.75,3000],["2018-03-12",12756.99,12756.99,12756.99,12756.99,300],["2018-03-13",12669.62,12669.62,12582.24,12582.24,1700],["2018-03-14",12276.42,12451.18,11358.97,11358.97,36700],["2018-03-15",10922.08,10922.08,10223.07,10223.07,30300],["2018-03-16",9218.24,10922.08,9218.24,9218.24,29600],["2018-03-19",10004.63,10135.69,8388.16,10135.69,1400],["2018-03-20",9742.5,11140.53,9742.5,11140.53,1200],["2018-03-21",11096.84,12014.29,10703.64,12014.29,5600],["2018-03-22",11184.21,12625.93,11184.21,12625.93,2000],["2018-03-23",12625.93,12625.93,12625.93,12625.93,100],["2018-03-26",11402.66,12057.98,11402.66,12057.98,2900],["2018-03-27",11184.21,12189.05,11184.21,12014.29,600],["2018-03-28",11402.66,12014.29,11402.66,11926.92,1300],["2018-03-29",11140.53,12189.05,11140.53,11970.6,2700],["2018-03-30",11009.46,12232.73,11009.46,12232.73,6000],["2018-04-02",11358.97,11577.41,11227.9,11577.41,800],["2018-04-03",10965.77,11577.41,10965.77,11402.66,700],["2018-04-04",11358.97,11446.34,11358.97,11358.97,400],["2018-04-05",11358.97,11402.66,11358.97,11402.66,200],["2018-04-06",11621.1,12014.29,11402.66,11752.16,4600],["2018-04-09",11664.79,12232.73,11621.1,12189.05,6000],["2018-04-10",11708.47,12232.73,11708.47,12189.05,700],["2018-04-11",12407.49,13062.81,11708.47,11708.47,900],["2018-04-12",12320.11,12320.11,12320.11,12320.11,500],["2018-04-13",12320.11,13062.81,12189.05,12625.93,3400],["2018-04-16",12625.93,12625.93,12625.93,12625.93,200],["2018-04-17",11839.54,12582.24,11752.16,12538.55,5900],["2018-04-18",11839.54,12101.67,11533.72,12101.67,3000],["2018-04-19",12931.75,12931.75,11577.41,12232.73,1400],["2018-04-20",11708.47,12101.67,11358.97,12101.67,7200],["2018-04-23",11490.03,12189.05,11315.28,11315.28,5100],["2018-04-24",11053.15,11883.23,11053.15,11402.66,109000],["2018-04-26",11708.47,12538.55,11708.47,12232.73,29900],["2018-04-27",12451.18,12538.55,11053.15,11883.23,17700],["2018-05-02",11227.9,11315.28,10922.08,10922.08,7900],["2018-05-03",11839.54,11839.54,10616.27,10922.08,500],["2018-05-04",11402.66,12014.29,11402.66,11752.16,5600],["2018-05-07",11752.16,12189.05,11490.03,11752.16,420500],["2018-05-08",11795.85,12888.06,10791.02,10834.71,21600],["2018-05-09",11752.16,11883.23,10135.69,10922.08,12100],["2018-05-10",10441.51,12014.29,10441.51,10922.08,447800],["2018-05-11",10834.71,11664.79,10834.71,11577.41,131800],["2018-05-14",11009.46,11752.16,11009.46,11577.41,3000],["2018-05-15",11533.72,12451.18,10878.4,10878.4,31800],["2018-05-16",10878.4,10878.4,10791.02,10878.4,365000],["2018-05-17",10878.4,10878.4,10878.4,10878.4,200],["2018-05-18",10922.08,10922.08,10878.4,10878.4,1800],["2018-05-21",11533.72,11795.85,10179.38,10747.33,15900],["2018-05-22",10179.38,10441.51,10179.38,10441.51,200],["2018-05-23",10266.76,10266.76,9873.56,9873.56,30800],["2018-05-24",9698.81,9829.88,9698.81,9829.88,500],["2018-05-25",8868.73,9305.62,8868.73,9305.62,3300],["2018-05-28",8781.36,8912.42,8781.36,8868.73,600],["2018-05-29",8519.23,8781.36,8519.23,8781.36,500],["2018-05-30",8562.91,8562.91,8562.91,8562.91,100],["2018-05-31",8519.23,9218.24,8475.54,9218.24,700],["2018-06-01",8650.29,9174.55,8300.78,8431.85,1000],["2018-06-04",8344.47,8344.47,8344.47,8344.47,100],["2018-06-05",8475.54,8999.8,8475.54,8650.29,900],["2018-06-06",8562.91,8562.91,8562.91,8562.91,100],["2018-06-07",8344.47,9174.55,8344.47,8650.29,2200],["2018-06-08",8693.98,9305.62,8344.47,8475.54,3900],["2018-06-11",8475.54,9174.55,8431.85,8519.23,10500],["2018-06-12",8300.78,9349.3,8300.78,8737.67,363000],["2018-06-13",8737.67,8737.67,7994.97,8344.47,1100],["2018-06-14",7951.28,9087.17,7951.28,9087.17,200],["2018-06-15",8344.47,8344.47,8213.41,8344.47,341800],["2018-06-18",7994.97,9087.17,7994.97,8169.72,3800],["2018-06-19",7951.28,8737.67,7558.08,7863.9,6300],["2018-06-20",7601.77,7776.52,7601.77,7689.15,347500],["2018-06-21",7427.02,7601.77,7033.82,7033.82,4400],["2018-06-22",6640.63,7732.84,6422.19,6902.76,261800],["2018-06-25",6728.0,7514.39,6684.32,7514.39,1800],["2018-06-26",7164.89,7164.89,6815.38,6902.76,1900],["2018-06-27",6509.56,7339.64,6509.56,7164.89,1900],["2018-06-28",6596.94,7558.08,6596.94,6946.45,3200],["2018-06-29",6771.69,6771.69,6640.63,6640.63,3000],["2018-07-02",7033.82,7033.82,6902.76,6902.76,600],["2018-07-03",7033.82,7295.95,6990.13,7295.95,3200],["2018-07-04",7427.02,7951.28,7427.02,7863.9,5400],["2018-07-05",7776.52,7863.9,7601.77,7863.9,1600],["2018-07-06",7820.21,8344.47,7820.21,8344.47,400],["2018-07-09",8693.98,8999.8,7732.84,8956.11,51200],["2018-07-10",8606.6,9698.81,8606.6,8825.04,1400],["2018-07-11",8737.67,8912.42,8737.67,8825.04,900],["2018-07-12",9174.55,9698.81,9174.55,9524.06,53300],["2018-07-13",10354.14,10354.14,9873.56,9873.56,300],["2018-07-16",9829.88,10791.02,9829.88,10791.02,1300],["2018-07-17",11795.85,11795.85,10485.2,11358.97,300],["2018-07-18",11358.97,11970.6,11358.97,11970.6,700],["2018-07-19",11708.47,11795.85,11708.47,11795.85,1100],["2018-07-20",11752.16,11752.16,11402.66,11402.66,700],["2018-07-23",12101.67,12101.67,12101.67,12101.67,100],["2018-07-24",11839.54,11839.54,11315.28,11358.97,800],["2018-07-25",10223.07,10791.02,10223.07,10791.02,500],["2018-07-26",9742.5,9829.88,9742.5,9829.88,200],["2018-07-27",8868.73,10791.02,8868.73,10791.02,600],["2018-07-30",10791.02,11664.79,10791.02,11664.79,500],["2018-07-31",11358.97,12189.05,11358.97,12189.05,1100],["2018-08-01",11009.46,11009.46,11009.46,11009.46,100],["2018-08-02",10528.89,11577.41,10528.89,11577.41,20300],["2018-08-03",11752.16,11752.16,11752.16,11752.16,500],["2018-08-06",11577.41,11577.41,11577.41,11577.41,200],["2018-08-07",11053.15,11358.97,11053.15,11358.97,200],["2018-08-08",12145.36,12145.36,12145.36,12145.36,100],["2018-08-09",11752.16,13106.5,11664.79,13106.5,400],["2018-08-10",11795.85,12669.62,11795.85,12669.62,300],["2018-08-13",11839.54,12582.24,11839.54,12582.24,200],["2018-08-14",11883.23,11883.23,11839.54,11839.54,700],["2018-08-15",10747.33,10747.33,10747.33,10747.33,300],["2018-08-16",9742.5,11708.47,9742.5,11708.47,300],["2018-08-17",10616.27,12451.18,10616.27,12451.18,500],["2018-08-20",11358.97,12320.11,11227.9,12320.11,1200],["2018-08-21",11140.53,12145.36,11140.53,12145.36,800],["2018-08-22",11096.84,12494.86,11096.84,12494.86,200],["2018-08-23",11315.28,12625.93,11315.28,12625.93,500],["2018-08-24",11533.72,12451.18,11533.72,12451.18,3600],["2018-08-27",11227.9,11227.9,11227.9,11227.9,1700],["2018-08-28",10135.69,12057.98,10135.69,12057.98,300],["2018-08-29",10965.77,10965.77,10878.4,10878.4,2800],["2018-08-30",9917.25,11053.15,9917.25,11053.15,200],["2018-08-31",10135.69,11053.15,10135.69,11053.15,600],["2018-09-04",10004.63,10659.95,10004.63,10659.95,200],["2018-09-05",9873.56,10791.02,9873.56,10791.02,400],["2018-09-06",10004.63,10791.02,10004.63,10791.02,300],["2018-09-07",10485.2,10485.2,10485.2,10485.2,100],["2018-09-10",10266.76,10266.76,10048.32,10048.32,1700],["2018-09-11",10004.63,10004.63,9742.5,9917.25,400],["2018-09-12",9043.49,9305.62,8999.8,9305.62,4500],["2018-09-13",9349.3,9349.3,9349.3,9349.3,100],["2018-09-14",8999.8,8999.8,8999.8,8999.8,100],["2018-09-17",9349.3,9349.3,8825.04,8999.8,900],["2018-09-18",8999.8,8999.8,8999.8,8999.8,0],["2018-09-19",9829.88,9829.88,9087.17,9087.17,200],["2018-09-20",8781.36,8781.36,8781.36,8781.36,100],["2018-09-21",8999.8,8999.8,8781.36,8781.36,300],["2018-09-24",8912.42,8912.42,8912.42,8912.42,300],["2018-09-25",8169.72,8169.72,8169.72,8169.72,100],["2018-09-26",8956.11,8956.11,7427.02,8562.91,15600],["2018-09-27",8562.91,8562.91,8562.91,8562.91,0],["2018-09-28",8344.47,8344.47,8344.47,8344.47,100],["2018-10-01",8912.42,9043.49,7514.39,7514.39,274800],["2018-10-02",7514.39,7514.39,6815.38,7121.2,6700],["2018-10-03",6990.13,7121.2,6990.13,7121.2,6300],["2018-10-04",7208.58,7208.58,7121.2,7164.89,2200],["2018-10-05",7164.89,7776.52,7164.89,7601.77,171600],["2018-10-08",7470.71,7558.08,7470.71,7558.08,2000],["2018-10-09",7558.08,7558.08,6990.13,7514.39,1000],["2018-10-10",7033.82,7601.77,7033.82,7514.39,600],["2018-10-11",7383.33,7514.39,6990.13,7252.26,12500],["2018-10-12",7514.39,7907.59,6640.63,7689.15,15800],["2018-10-15",7863.9,7863.9,6946.45,7514.39,1700],["2018-10-16",7863.9,7863.9,7470.71,7470.71,1000],["2018-10-17",7427.02,7514.39,7383.33,7514.39,2700],["2018-10-18",7427.02,7470.71,7383.33,7470.71,900],["2018-10-19",7776.52,7776.52,7383.33,7514.39,900],["2018-10-22",6946.45,7601.77,6946.45,7427.02,1400],["2018-10-23",8169.72,8169.72,7252.26,7252.26,900],["2018-10-24",7339.64,7601.77,7339.64,7601.77,300],["2018-10-25",7601.77,8344.47,7252.26,7339.64,4000],["2018-10-26",7820.21,7820.21,7295.95,7645.46,1500],["2018-10-29",7907.59,7907.59,7339.64,7339.64,1300],["2018-10-30",6728.0,7776.52,6728.0,7558.08,1900],["2018-10-31",8038.65,8126.03,6902.76,7427.02,43300],["2018-11-01",7033.82,7339.64,7033.82,7252.26,3600],["2018-11-02",7732.84,7732.84,7732.84,7732.84,400],["2018-11-05",7427.02,7601.77,7383.33,7601.77,700],["2018-11-06",7383.33,7601.77,7383.33,7601.77,400],["2018-11-07",7470.71,7645.46,7427.02,7645.46,600],["2018-11-08",7339.64,7383.33,7339.64,7383.33,200],["2018-11-09",7558.08,7820.21,7339.64,7776.52,6100],["2018-11-12",7470.71,7689.15,7470.71,7645.46,400],["2018-11-13",7427.02,7689.15,7427.02,7689.15,3200],["2018-11-14",7558.08,7776.52,7558.08,7776.52,300],["2018-11-15",7077.51,8475.54,7077.51,8038.65,5900],["2018-11-16",8038.65,8038.65,7863.9,7994.97,1600],["2018-11-19",7863.9,8038.65,7863.9,8038.65,7700],["2018-11-20",7863.9,8082.34,7863.9,8082.34,2000],["2018-11-21",7470.71,8038.65,7470.71,8038.65,1500],["2018-11-22",7470.71,8693.98,7470.71,8300.78,4400],["2018-11-23",8475.54,8519.23,8038.65,8082.34,8000],["2018-11-26",7863.9,8082.34,7863.9,8082.34,500],["2018-11-27",8082.34,8475.54,8082.34,8257.1,6400],["2018-11-28",8169.72,8169.72,8038.65,8038.65,1100],["2018-11-29",8213.41,8213.41,8126.03,8126.03,800],["2018-11-30",8082.34,8737.67,8082.34,8737.67,10600],["2018-12-03",8737.67,8737.67,8169.72,8169.72,1000],["2018-12-04",8737.67,8737.67,8126.03,8213.41,1400],["2018-12-05",8737.67,8737.67,7601.77,8213.41,2100],["2018-12-06",8257.1,8650.29,8213.41,8519.23,700],["2018-12-07",8431.85,9174.55,8344.47,9174.55,10000],["2018-12-10",9829.88,9829.88,8868.73,9655.12,2500],["2018-12-11",10485.2,10485.2,9436.68,9480.37,800],["2018-12-12",9480.37,9611.43,9436.68,9611.43,400],["2018-12-13",9611.43,9611.43,9524.06,9567.75,800],["2018-12-14",9567.75,10048.32,9174.55,9960.94,9800],["2018-12-17",9698.81,9829.88,9436.68,9436.68,1700],["2018-12-18",9436.68,10310.45,9261.93,9655.12,8600],["2018-12-19",9436.68,9567.75,9436.68,9567.75,300],["2018-12-20",9436.68,9524.06,9436.68,9524.06,200],["2018-12-21",9524.06,9829.88,9436.68,9786.19,5900],["2018-12-24",9611.43,9611.43,9480.37,9480.37,400],["2018-12-25",9786.19,9786.19,9261.93,9480.37,800],["2018-12-26",10048.32,10048.32,9174.55,9960.94,4200],["2018-12-27",10485.2,10922.08,9218.24,9960.94,3000],["2018-12-28",10703.64,10703.64,9305.62,9829.88,17200],["2019-01-02",9043.49,9611.43,9043.49,9611.43,700],["2019-01-03",9130.86,9349.3,9130.86,9349.3,600],["2019-01-04",9174.55,9524.06,9174.55,9524.06,800],["2019-01-07",9218.24,9218.24,9043.49,9130.86,1100],["2019-01-08",9130.86,9305.62,9087.17,9305.62,500],["2019-01-09",9218.24,9349.3,8737.67,8825.04,400],["2019-01-10",8912.42,9349.3,8213.41,9349.3,500],["2019-01-11",9524.06,9524.06,9218.24,9218.24,600],["2019-01-14",9130.86,9261.93,9130.86,9261.93,200],["2019-01-15",9174.55,9349.3,9174.55,9218.24,400],["2019-01-16",9174.55,9436.68,9174.55,9436.68,500],["2019-01-17",9218.24,9436.68,9218.24,9436.68,300],["2019-01-18",9218.24,9655.12,9218.24,9480.37,500],["2019-01-21",10354.14,10354.14,9436.68,9436.68,400],["2019-01-22",9436.68,9436.68,9218.24,9436.68,300],["2019-01-23",9174.55,9436.68,8781.36,9436.68,1000],["2019-01-24",9261.93,9261.93,9261.93,9261.93,200],["2019-01-25",9349.3,9349.3,9349.3,9349.3,100],["2019-01-28",8825.04,9480.37,8693.98,9305.62,500],["2019-01-29",9218.24,9218.24,8956.11,8956.11,200],["2019-01-30",9087.17,9567.75,8956.11,9567.75,1300],["2019-01-31",9567.75,9611.43,9218.24,9218.24,6900],["2019-02-01",9218.24,9218.24,9218.24,9218.24,0],["2019-02-11",9174.55,9174.55,9087.17,9087.17,300],["2019-02-12",9043.49,9305.62,8999.8,9305.62,400],["2019-02-13",9174.55,9349.3,9174.55,9349.3,400],["2019-02-14",9174.55,9218.24,9174.55,9218.24,200],["2019-02-15",9611.43,10135.69,9218.24,9305.62,400],["2019-02-18",9174.55,9174.55,9043.49,9043.49,200],["2019-02-19",8650.29,9829.88,8650.29,9392.99,700],["2019-02-20",9174.55,9174.55,9174.55,9174.55,400],["2019-02-21",9130.86,9305.62,9087.17,9087.17,600],["2019-02-22",9873.56,9873.56,9130.86,9392.99,700],["2019-02-25",9174.55,9392.99,9174.55,9392.99,400],["2019-02-26",9218.24,9349.3,9218.24,9349.3,200],["2019-02-27",10223.07,10266.76,9174.55,9392.99,7100],["2019-02-28",10048.32,10135.69,9261.93,9392.99,3700],["2019-03-01",9305.62,9305.62,9305.62,9305.62,100],["2019-03-04",10048.32,10179.38,9261.93,9655.12,14000],["2019-03-05",9436.68,10004.63,9436.68,9829.88,1900],["2019-03-06",9436.68,9742.5,9436.68,9742.5,1300],["2019-03-07",9436.68,9917.25,9436.68,9917.25,300],["2019-03-08",9524.06,9917.25,9524.06,9829.88,11400],["2019-03-11",10528.89,10528.89,9567.75,10048.32,3500],["2019-03-12",9960.94,9960.94,9960.94,9960.94,200],["2019-03-13",9873.56,10747.33,9873.56,10135.69,600],["2019-03-14",9524.06,10223.07,9524.06,10223.07,1300],["2019-03-15",10048.32,10266.76,10048.32,10266.76,300],["2019-03-18",10004.63,10266.76,10004.63,10266.76,300],["2019-03-19",10048.32,10266.76,9655.12,10223.07,1100],["2019-03-20",9917.25,9917.25,9917.25,9917.25,800],["2019-03-21",10266.76,10266.76,9829.88,9873.56,2700],["2019-03-22",9917.25,10004.63,9873.56,10004.63,500],["2019-03-25",9873.56,9917.25,9873.56,9917.25,200],["2019-03-26",9829.88,9960.94,9698.81,9960.94,15400],["2019-03-27",10004.63,10004.63,10004.63,10004.63,300],["2019-03-28",9873.56,10004.63,9873.56,10004.63,300],["2019-03-29",10179.38,10179.38,10179.38,10179.38,500],["2019-04-01",9829.88,10004.63,9698.81,10004.63,400],["2019-04-02",9873.56,9960.94,9873.56,9960.94,200],["2019-04-03",9917.25,10135.69,9917.25,10135.69,300],["2019-04-04",9917.25,10048.32,9917.25,10048.32,200],["2019-04-05",10922.08,10922.08,9960.94,9960.94,1900],["2019-04-08",9917.25,10179.38,9917.25,10179.38,200],["2019-04-09",9960.94,10004.63,9960.94,10004.63,300],["2019-04-10",9960.94,10004.63,9960.94,10004.63,400],["2019-04-11",9960.94,10004.63,9960.94,10004.63,200],["2019-04-12",9960.94,10004.63,9960.94,10004.63,200],["2019-04-16",9960.94,10310.45,9960.94,10310.45,300],["2019-04-17",10092.01,10223.07,10092.01,10223.07,200],["2019-04-18",10092.01,10223.07,10092.01,10223.07,300],["2019-04-19",10354.14,10397.82,10223.07,10397.82,400],["2019-04-22",10223.07,10266.76,10135.69,10266.76,800],["2019-04-23",10266.76,10266.76,10092.01,10092.01,500],["2019-04-24",10092.01,10791.02,10092.01,10791.02,200],["2019-04-25",10310.45,10659.95,10310.45,10659.95,200],["2019-04-26",10354.14,10922.08,10310.45,10310.45,2200],["2019-05-02",10397.82,10397.82,10223.07,10397.82,500],["2019-05-03",10310.45,10703.64,10223.07,10703.64,900],["2019-05-06",10485.2,10485.2,10048.32,10441.51,900],["2019-05-07",11358.97,11358.97,9960.94,10004.63,1800],["2019-05-08",10791.02,10791.02,10791.02,10791.02,100],["2019-05-09",10441.51,10441.51,10441.51,10441.51,200],["2019-05-10",10616.27,10922.08,10179.38,10922.08,400],["2019-05-13",10485.2,10878.4,10485.2,10878.4,500],["2019-05-14",10397.82,11096.84,10397.82,11096.84,400],["2019-05-15",11096.84,11096.84,10397.82,10397.82,600],["2019-05-16",10397.82,10397.82,10004.63,10354.14,600],["2019-05-17",10310.45,10834.71,10266.76,10834.71,400],["2019-05-20",10441.51,10441.51,9786.19,9786.19,2700],["2019-05-21",10703.64,10703.64,9087.17,9567.75,2400],["2019-05-22",9786.19,9786.19,8912.42,8912.42,1400],["2019-05-23",9611.43,9611.43,8737.67,9480.37,5500],["2019-05-24",8781.36,10310.45,8781.36,10310.45,1700],["2019-05-27",9349.3,9829.88,9305.62,9349.3,1100],["2019-05-28",9742.5,9742.5,8431.85,9655.12,500],["2019-05-29",9392.99,9392.99,9392.99,9392.99,700],["2019-05-30",8475.54,10223.07,8475.54,10004.63,15000],["2019-05-31",10004.63,10485.2,9742.5,10485.2,1700],["2019-06-03",9873.56,9873.56,9873.56,9873.56,400],["2019-06-04",9698.81,9698.81,9698.81,9698.81,400],["2019-06-05",8737.67,9655.12,8737.67,9655.12,200],["2019-06-06",9480.37,9829.88,9480.37,9829.88,200],["2019-06-07",9960.94,10659.95,9960.94,10659.95,200],["2019-06-10",10048.32,10092.01,10048.32,10092.01,200],["2019-06-11",10048.32,10485.2,10048.32,10485.2,400],["2019-06-12",10135.69,10135.69,10004.63,10004.63,500],["2019-06-13",9960.94,9960.94,9960.94,9960.94,600],["2019-06-14",9917.25,10747.33,9917.25,10747.33,200],["2019-06-17",10485.2,10485.2,10004.63,10004.63,300],["2019-06-18",9960.94,10441.51,9960.94,10441.51,300],["2019-06-19",10441.51,10441.51,10441.51,10441.51,100],["2019-06-20",10092.01,10135.69,10092.01,10135.69,300],["2019-06-21",10092.01,10092.01,9960.94,10004.63,400],["2019-06-24",10004.63,10004.63,10004.63,10004.63,0],["2019-06-25",10004.63,10004.63,10004.63,10004.63,200],["2019-06-26",10397.82,10397.82,9960.94,9960.94,200],["2019-06-27",8999.8,10266.76,8999.8,9873.56,500],["2019-06-28",10485.2,10485.2,10485.2,10485.2,300],["2019-07-01",10004.63,10004.63,10004.63,10004.63,100],["2019-07-02",10004.63,10004.63,10004.63,10004.63,0],["2019-07-03",9960.94,9960.94,9960.94,9960.94,100],["2019-07-04",9960.94,9960.94,9960.94,9960.94,0],["2019-07-05",10834.71,10834.71,10834.71,10834.71,100],["2019-07-08",9786.19,10266.76,9786.19,10048.32,300],["2019-07-09",10048.32,10048.32,10048.32,10048.32,0],["2019-07-10",10048.32,10048.32,10048.32,10048.32,0],["2019-07-11",10048.32,10048.32,10048.32,10048.32,0],["2019-07-12",10048.32,10048.32,10048.32,10048.32,0],["2019-07-15",10179.38,10179.38,10048.32,10048.32,700],["2019-07-16",10048.32,10048.32,10048.32,10048.32,0],["2019-07-17",10048.32,10048.32,10048.32,10048.32,0],["2019-07-18",9087.17,10048.32,9087.17,10048.32,400],["2019-07-19",10179.38,10179.38,9043.49,9567.75,700],["2019-07-22",9567.75,9567.75,9567.75,9567.75,0],["2019-07-23",9567.75,9567.75,9567.75,9567.75,0],["2019-07-24",9567.75,9567.75,9480.37,9480.37,200],["2019-07-25",9480.37,9480.37,9480.37,9480.37,0],["2019-07-26",10266.76,10266.76,10266.76,10266.76,100],["2019-07-29",9873.56,9873.56,9873.56,9873.56,100],["2019-07-30",8912.42,9873.56,8912.42,9873.56,200],["2019-07-31",10485.2,10485.2,9829.88,10397.82,1200],["2019-08-01",10048.32,10048.32,10048.32,10048.32,100],["2019-08-02",10048.32,10048.32,9960.94,9960.94,200],["2019-08-05",10048.32,10048.32,9960.94,9960.94,200],["2019-08-06",10528.89,10528.89,9960.94,9960.94,200],["2019-08-07",9130.86,9917.25,9130.86,9917.25,300],["2019-08-08",9917.25,9917.25,9873.56,9873.56,200],["2019-08-09",10048.32,10048.32,9873.56,9873.56,300],["2019-08-12",10266.76,10485.2,9786.19,9786.19,1200],["2019-08-13",9742.5,9742.5,8956.11,8956.11,1400],["2019-08-14",8956.11,8956.11,8956.11,8956.11,0],["2019-08-15",8344.47,8344.47,8344.47,8344.47,100],["2019-08-16",7732.84,7820.21,7732.84,7820.21,1000],["2019-08-19",7339.64,7427.02,7077.51,7077.51,5200],["2019-08-20",6465.87,6465.87,6465.87,6465.87,100],["2019-08-21",6072.68,7077.51,6072.68,7077.51,900],["2019-08-22",6596.94,7427.02,6596.94,7339.64,400],["2019-08-23",7295.95,7295.95,7121.2,7121.2,300],["2019-08-26",7121.2,7121.2,7121.2,7121.2,0],["2019-08-27",7295.95,7295.95,7295.95,7295.95,200],["2019-08-28",7295.95,7295.95,7295.95,7295.95,0],["2019-08-29",7295.95,7295.95,7295.95,7295.95,0],["2019-08-30",7383.33,7383.33,7252.26,7252.26,200],["2019-09-03",6902.76,6902.76,6728.0,6728.0,5200],["2019-09-04",6334.81,6334.81,6334.81,6334.81,100],["2019-09-05",5941.61,5941.61,5941.61,5941.61,100],["2019-09-06",5592.11,5592.11,5592.11,5592.11,100],["2019-09-09",5592.11,5592.11,5592.11,5592.11,0],["2019-09-10",5592.11,5592.11,5592.11,5592.11,0],["2019-09-11",5592.11,5592.11,5592.11,5592.11,0],["2019-09-12",5679.48,6072.68,5504.73,6072.68,600],["2019-09-13",5810.55,6116.37,5810.55,6116.37,300],["2019-09-16",5810.55,5810.55,5810.55,5810.55,100],["2019-09-17",5592.11,6378.5,5592.11,6378.5,300],["2019-09-18",5810.55,5810.55,5810.55,5810.55,100],["2019-09-19",5592.11,5592.11,5592.11,5592.11,100],["2019-09-20",5592.11,5592.11,5592.11,5592.11,0],["2019-09-23",5592.11,5592.11,5592.11,5592.11,0],["2019-09-24",5242.6,5242.6,5242.6,5242.6,100],["2019-09-25",5242.6,5242.6,5242.6,5242.6,0],["2019-09-26",5766.86,5766.86,5766.86,5766.86,100],["2019-09-27",5329.98,5679.48,5198.91,5329.98,700],["2019-09-30",5024.16,5111.54,4805.72,4805.72,2600],["2019-10-01",5242.6,5242.6,5242.6,5242.6,100],["2019-10-02",4718.34,5592.11,4718.34,5592.11,200],["2019-10-03",5155.22,5766.86,5155.22,5286.29,300],["2019-10-04",5111.54,5286.29,5111.54,5111.54,300],["2019-10-07",4849.41,4849.41,4849.41,4849.41,100],["2019-10-08",4674.65,4674.65,4674.65,4674.65,100],["2019-10-09",4587.28,4587.28,4587.28,4587.28,100],["2019-10-10",4587.28,5024.16,4368.83,4587.28,1100],["2019-10-11",5024.16,5024.16,5024.16,5024.16,100],["2019-10-14",4849.41,4849.41,4849.41,4849.41,100],["2019-10-15",5242.6,5329.98,5242.6,5329.98,400],["2019-10-16",5242.6,5242.6,5067.85,5067.85,500],["2019-10-17",4849.41,4849.41,4849.41,4849.41,100],["2019-10-18",4718.34,4718.34,4718.34,4718.34,100],["2019-10-21",4718.34,4718.34,4718.34,4718.34,0],["2019-10-22",4718.34,4718.34,4718.34,4718.34,0],["2019-10-23",4718.34,4718.34,4718.34,4718.34,0],["2019-10-24",5155.22,5155.22,4849.41,4849.41,200],["2019-10-25",4762.03,4762.03,4762.03,4762.03,100],["2019-10-28",5155.22,5198.91,4849.41,5155.22,4200],["2019-10-29",4849.41,5373.67,4849.41,5373.67,800],["2019-10-30",5242.6,5242.6,4936.78,4936.78,200],["2019-10-31",4762.03,4936.78,4762.03,4936.78,200],["2019-11-01",4762.03,5155.22,4762.03,5155.22,500],["2019-11-04",5111.54,5635.8,5111.54,5635.8,2200],["2019-11-05",5198.91,5198.91,5198.91,5198.91,100],["2019-11-06",4936.78,4936.78,4936.78,4936.78,100],["2019-11-07",4630.96,5067.85,4630.96,5067.85,300],["2019-11-08",4849.41,4849.41,4849.41,4849.41,100],["2019-11-11",5198.91,5198.91,5198.91,5198.91,100],["2019-11-12",5067.85,5242.6,5024.16,5242.6,3400],["2019-11-13",5242.6,5242.6,5242.6,5242.6,0],["2019-11-14",5766.86,5766.86,5766.86,5766.86,500],["2019-11-15",5242.6,5242.6,5242.6,5242.6,100],["2019-11-18",5242.6,5242.6,5242.6,5242.6,0],["2019-11-19",5242.6,5242.6,5242.6,5242.6,300],["2019-11-20",5242.6,5242.6,5242.6,5242.6,0],["2019-11-21",5242.6,5242.6,5242.6,5242.6,0],["2019-11-22",5242.6,5242.6,5242.6,5242.6,0],["2019-11-25",5242.6,5242.6,5242.6,5242.6,0],["2019-11-26",5242.6,5242.6,5242.6,5242.6,0],["2019-11-27",5242.6,5242.6,5242.6,5242.6,0],["2019-11-28",5242.6,5242.6,5242.6,5242.6,0],["2019-11-29",5242.6,5242.6,5242.6,5242.6,0],["2019-12-02",5242.6,5242.6,5242.6,5242.6,0],["2019-12-03",5242.6,5242.6,5242.6,5242.6,0],["2019-12-04",5242.6,5242.6,5242.6,5242.6,0],["2019-12-05",5679.48,5766.86,4805.72,4805.72,3000],["2019-12-06",4499.9,5198.91,4499.9,5198.91,800],["2019-12-09",4849.41,4849.41,4849.41,4849.41,100],["2019-12-10",4630.96,4630.96,4630.96,4630.96,200],["2019-12-11",4630.96,4630.96,4630.96,4630.96,0],["2019-12-12",4630.96,4630.96,4630.96,4630.96,0],["2019-12-13",4630.96,4630.96,4630.96,4630.96,0],["2019-12-16",5067.85,5067.85,4630.96,4630.96,300],["2019-12-17",4630.96,4630.96,4630.96,4630.96,0],["2019-12-18",4412.52,4412.52,4412.52,4412.52,100],["2019-12-19",4849.41,4849.41,4849.41,4849.41,100],["2019-12-20",4630.96,4630.96,4630.96,4630.96,100],["2019-12-23",4412.52,4412.52,4412.52,4412.52,100],["2019-12-24",4281.46,4281.46,4281.46,4281.46,200],["2019-12-25",4237.77,4674.65,4237.77,4325.15,5200],["2019-12-26",4106.7,4106.7,3931.95,3931.95,700],["2019-12-27",3669.82,3669.82,3669.82,3669.82,100],["2019-12-30",4019.33,4019.33,3713.51,3975.64,1500],["2019-12-31",3975.64,3975.64,3975.64,3975.64,0],["2020-01-02",3975.64,3975.64,3975.64,3975.64,0],["2020-01-03",4194.08,4194.08,3800.89,3800.89,300],["2020-01-06",3800.89,3800.89,3800.89,3800.89,0],["2020-01-07",3800.89,3800.89,3800.89,3800.89,0],["2020-01-08",4106.7,4106.7,4106.7,4106.7,400],["2020-01-09",4499.9,4499.9,4499.9,4499.9,300],["2020-01-10",4936.78,4936.78,4936.78,4936.78,100],["2020-01-13",4936.78,4936.78,4936.78,4936.78,0],["2020-01-14",5198.91,5198.91,5111.54,5111.54,200],["2020-01-15",5111.54,5111.54,5111.54,5111.54,0],["2020-01-16",5111.54,5111.54,5111.54,5111.54,0],["2020-01-17",5111.54,5111.54,5111.54,5111.54,0],["2020-01-20",5111.54,5111.54,5111.54,5111.54,0],["2020-01-21",5504.73,5548.42,4630.96,5461.04,600],["2020-01-22",5854.24,5854.24,5679.48,5679.48,200],["2020-01-30",5111.54,6247.43,5111.54,6247.43,400],["2020-01-31",5635.8,6859.07,5635.8,6859.07,2100],["2020-02-03",6203.74,7295.95,6203.74,7295.95,200],["2020-02-04",6596.94,7994.97,6596.94,7994.97,300],["2020-02-05",7208.58,7820.21,7208.58,7820.21,400],["2020-02-06",7077.51,7077.51,7077.51,7077.51,200],["2020-02-07",6378.5,7645.46,6378.5,7645.46,300],["2020-02-10",6946.45,7951.28,6946.45,7951.28,200],["2020-02-11",7164.89,8344.47,7164.89,8344.47,11000],["2020-02-12",7558.08,8999.8,7558.08,8999.8,400],["2020-02-13",8169.72,8169.72,8126.03,8126.03,900],["2020-02-14",8126.03,8126.03,8126.03,8126.03,0],["2020-02-17",7339.64,7339.64,7339.64,7339.64,700],["2020-02-18",7339.64,7339.64,7339.64,7339.64,0],["2020-02-19",7339.64,7339.64,7339.64,7339.64,0],["2020-02-20",7339.64,7339.64,7339.64,7339.64,0],["2020-02-21",7339.64,7339.64,7339.64,7339.64,0],["2020-02-24",6684.32,6684.32,6640.63,6640.63,500],["2020-02-25",6640.63,6640.63,6640.63,6640.63,0],["2020-02-26",6640.63,6640.63,6640.63,6640.63,0],["2020-02-27",6640.63,6640.63,6640.63,6640.63,0],["2020-02-28",6640.63,6640.63,6640.63,6640.63,0],["2020-03-02",6640.63,6640.63,6640.63,6640.63,0],["2020-03-03",6859.07,6859.07,5985.3,5985.3,200],["2020-03-04",5417.35,5417.35,5417.35,5417.35,100],["2020-03-05",4893.09,5635.8,4893.09,5635.8,200],["2020-03-06",5155.22,6160.06,5155.22,6160.06,700],["2020-03-09",6116.37,6116.37,5548.42,5548.42,400],["2020-03-10",5024.16,5024.16,5024.16,5024.16,100],["2020-03-11",4543.59,5504.73,4543.59,5461.04,1100],["2020-03-12",4936.78,4936.78,4936.78,4936.78,4700],["2020-03-13",4456.21,4456.21,4456.21,4456.21,6300],["2020-03-16",4456.21,4456.21,4456.21,4456.21,0],["2020-03-17",4456.21,4456.21,4456.21,4456.21,0],["2020-03-18",4805.72,4805.72,4805.72,4805.72,100],["2020-03-19",5155.22,5155.22,5155.22,5155.22,100],["2020-03-20",4674.65,4674.65,4674.65,4674.65,300],["2020-03-23",4237.77,4237.77,4237.77,4237.77,300],["2020-03-24",3888.26,4630.96,3888.26,4237.77,400],["2020-03-25",3931.95,4281.46,3931.95,4194.08,300],["2020-03-26",3975.64,3975.64,3975.64,3975.64,100],["2020-03-27",3931.95,4150.39,3931.95,4063.02,300],["2020-03-30",3669.82,4150.39,3669.82,3669.82,700],["2020-03-31",4019.33,4019.33,3407.69,3407.69,700],["2020-04-01",3713.51,3713.51,3320.31,3320.31,800],["2020-04-03",3626.13,3626.13,3626.13,3626.13,100],["2020-04-06",3975.64,3975.64,3713.51,3975.64,600],["2020-04-07",4325.15,4368.83,4325.15,4368.83,1600],["2020-04-08",3975.64,3975.64,3975.64,3975.64,100],["2020-04-09",3975.64,4368.83,3975.64,3975.64,400],["2020-04-10",4368.83,4368.83,4237.77,4237.77,200],["2020-04-13",4237.77,4237.77,4237.77,4237.77,0],["2020-04-14",4325.15,4368.83,4325.15,4368.83,600],["2020-04-15",4368.83,4368.83,4368.83,4368.83,0],["2020-04-16",4368.83,4368.83,4368.83,4368.83,0],["2020-04-17",4325.15,4325.15,4150.39,4150.39,200],["2020-04-20",3757.2,4325.15,3757.2,4194.08,300],["2020-04-21",4194.08,4194.08,4194.08,4194.08,0],["2020-04-22",4194.08,4194.08,4194.08,4194.08,0],["2020-04-23",3800.89,4499.9,3800.89,4499.9,800],["2020-04-24",4499.9,4893.09,4499.9,4893.09,500],["2020-04-27",4718.34,4718.34,4456.21,4456.21,400],["2020-04-28",4805.72,4805.72,4805.72,4805.72,100],["2020-04-29",4630.96,4630.96,4630.96,4630.96,300],["2020-05-04",4630.96,4630.96,4630.96,4630.96,0],["2020-05-05",4543.59,4587.28,4543.59,4543.59,300],["2020-05-06",4936.78,4936.78,4936.78,4936.78,100],["2020-05-07",4762.03,5111.54,4762.03,5111.54,500],["2020-05-08",4936.78,5155.22,4630.96,5155.22,2600],["2020-05-11",5155.22,5155.22,5155.22,5155.22,0],["2020-05-12",5373.67,5373.67,4674.65,4674.65,200],["2020-05-13",4237.77,4980.47,4237.77,4980.47,4300],["2020-05-14",4499.9,4499.9,4499.9,4499.9,300],["2020-05-15",4106.7,4893.09,4106.7,4237.77,500],["2020-05-18",3844.57,4368.83,3844.57,4368.83,2700],["2020-05-19",3931.95,3931.95,3931.95,3931.95,100],["2020-05-20",3931.95,3931.95,3931.95,3931.95,0],["2020-05-21",4325.15,4325.15,4325.15,4325.15,100],["2020-05-22",4281.46,4630.96,4281.46,4630.96,2200],["2020-05-25",4325.15,4325.15,4325.15,4325.15,200],["2020-05-26",3975.64,3975.64,3975.64,3975.64,100],["2020-05-27",4019.33,4368.83,4019.33,4106.7,300],["2020-05-28",4368.83,4368.83,4368.83,4368.83,100],["2020-05-29",4325.15,4325.15,4325.15,4325.15,100],["2020-06-01",3931.95,3931.95,3931.95,3931.95,100],["2020-06-02",3931.95,3931.95,3931.95,3931.95,0],["2020-06-03",3888.26,3931.95,3757.2,3931.95,2200],["2020-06-04",3757.2,4325.15,3757.2,4325.15,4600],["2020-06-05",4194.08,4674.65,4194.08,4674.65,300],["2020-06-08",4674.65,4718.34,4412.52,4412.52,400],["2020-06-09",4019.33,4805.72,4019.33,4805.72,200],["2020-06-10",4630.96,4630.96,4325.15,4325.15,1200],["2020-06-11",4412.52,4412.52,4368.83,4412.52,300],["2020-06-12",4194.08,4368.83,4194.08,4194.08,300],["2020-06-15",4194.08,4194.08,4194.08,4194.08,0],["2020-06-16",4194.08,4237.77,4194.08,4194.08,2100],["2020-06-17",4194.08,4194.08,4194.08,4194.08,1600],["2020-06-18",3800.89,4587.28,3800.89,3888.26,300],["2020-06-19",3888.26,3888.26,3888.26,3888.26,0],["2020-06-22",4237.77,4237.77,4019.33,4019.33,200],["2020-06-23",4412.52,4412.52,4063.02,4063.02,200],["2020-06-24",4019.33,4019.33,4019.33,4019.33,100],["2020-06-25",4019.33,4019.33,4019.33,4019.33,0],["2020-06-26",4368.83,4412.52,4368.83,4412.52,200],["2020-06-29",3975.64,3975.64,3975.64,3975.64,100],["2020-06-30",3757.2,4368.83,3757.2,4063.02,900],["2020-07-01",4456.21,4456.21,4456.21,4456.21,300],["2020-07-02",4063.02,4150.39,4063.02,4150.39,300],["2020-07-03",4150.39,4150.39,4150.39,4150.39,0],["2020-07-06",4194.08,4412.52,4194.08,4237.77,1200],["2020-07-07",4237.77,4237.77,4019.33,4019.33,1200],["2020-07-08",3888.26,3888.26,3888.26,3888.26,100],["2020-07-09",4237.77,4237.77,4063.02,4237.77,300],["2020-07-10",4543.59,4543.59,4019.33,4019.33,200],["2020-07-13",3669.82,4325.15,3669.82,4281.46,500],["2020-07-14",4281.46,4281.46,4281.46,4281.46,500],["2020-07-15",3975.64,4543.59,3975.64,3975.64,1300],["2020-07-16",4368.83,4368.83,4063.02,4063.02,300],["2020-07-17",3800.89,3888.26,3800.89,3888.26,600],["2020-07-20",4237.77,4237.77,3931.95,3931.95,500],["2020-07-21",3975.64,3975.64,3975.64,3975.64,100],["2020-07-22",4281.46,4281.46,4281.46,4281.46,500],["2020-07-23",3931.95,3931.95,3931.95,3931.95,100],["2020-07-24",3931.95,3931.95,3931.95,3931.95,0],["2020-07-27",3931.95,3931.95,3931.95,3931.95,500],["2020-07-28",3538.76,3538.76,3538.76,3538.76,100],["2020-07-29",3538.76,3538.76,3538.76,3538.76,0],["2020-07-30",3538.76,3538.76,3538.76,3538.76,0],["2020-07-31",3538.76,3538.76,3538.76,3538.76,0],["2020-08-03",3669.82,3669.82,3626.13,3626.13,600],["2020-08-04",3538.76,3538.76,3538.76,3538.76,100],["2020-08-05",3538.76,3538.76,3538.76,3538.76,0],["2020-08-06",3538.76,3538.76,3538.76,3538.76,0],["2020-08-07",3538.76,3538.76,3538.76,3538.76,0],["2020-08-10",3538.76,3538.76,3538.76,3538.76,0],["2020-08-11",3669.82,3888.26,3669.82,3669.82,700],["2020-08-12",4019.33,4019.33,4019.33,4019.33,3500],["2020-08-13",4412.52,4412.52,3757.2,4412.52,9700],["2020-08-14",4849.41,4849.41,4849.41,4849.41,18600],["2020-08-17",5286.29,5286.29,4412.52,4412.52,600],["2020-08-18",4718.34,4718.34,4194.08,4456.21,1300],["2020-08-19",4063.02,4456.21,4063.02,4412.52,700],["2020-08-20",4063.02,4630.96,3975.64,4587.28,6600],["2020-08-21",4237.77,4543.59,4194.08,4194.08,1400],["2020-08-24",4412.52,4412.52,4063.02,4106.7,14900],["2020-08-25",4325.15,4325.15,4063.02,4063.02,500],["2020-08-26",4063.02,4063.02,4063.02,4063.02,100],["2020-08-27",4063.02,4063.02,4063.02,4063.02,300],["2020-08-28",4063.02,4063.02,3800.89,4063.02,5100],["2020-08-31",4063.02,4063.02,4063.02,4063.02,0],["2020-09-01",4194.08,4194.08,4194.08,4194.08,100],["2020-09-03",4194.08,4194.08,4194.08,4194.08,3900],["2020-09-04",4150.39,4587.28,4150.39,4587.28,8700],["2020-09-07",4674.65,4674.65,4674.65,4674.65,200],["2020-09-08",4674.65,4674.65,4674.65,4674.65,0],["2020-09-09",4587.28,4587.28,4587.28,4587.28,300],["2020-09-10",4805.72,4805.72,4237.77,4762.03,700],["2020-09-11",4980.47,4980.47,4325.15,4587.28,2800],["2020-09-14",4805.72,4805.72,4281.46,4368.83,4300],["2020-09-15",4805.72,4805.72,4106.7,4718.34,700],["2020-09-16",4805.72,4805.72,4281.46,4325.15,3500],["2020-09-17",4412.52,4587.28,4150.39,4150.39,300],["2020-09-18",4019.33,4499.9,4019.33,4150.39,1800],["2020-09-21",4456.21,4456.21,4106.7,4368.83,3300],["2020-09-22",4237.77,4325.15,4194.08,4325.15,2600],["2020-09-23",4499.9,4499.9,4019.33,4368.83,300],["2020-09-24",4412.52,4412.52,4106.7,4325.15,900],["2020-09-25",4194.08,4325.15,4194.08,4325.15,200],["2020-09-28",4063.02,4237.77,4063.02,4237.77,200],["2020-09-29",4106.7,4281.46,4106.7,4281.46,200],["2020-09-30",4063.02,4325.15,4063.02,4325.15,1000],["2020-10-01",4194.08,4325.15,4106.7,4325.15,1800],["2020-10-02",4194.08,4281.46,4194.08,4194.08,1700],["2020-10-05",4194.08,4325.15,4194.08,4325.15,2200],["2020-10-06",4063.02,4325.15,4063.02,4325.15,200],["2020-10-07",4150.39,4325.15,4150.39,4325.15,200],["2020-10-08",4150.39,4237.77,4150.39,4194.08,4900],["2020-10-09",4281.46,4325.15,4281.46,4325.15,1700],["2020-10-12",4325.15,4543.59,4325.15,4543.59,4100],["2020-10-13",4237.77,4499.9,4106.7,4499.9,3000],["2020-10-14",4106.7,4456.21,4106.7,4456.21,200],["2020-10-15",4412.52,4412.52,4412.52,4412.52,2000],["2020-10-16",4150.39,4150.39,4150.39,4150.39,900],["2020-10-19",4194.08,4368.83,4150.39,4150.39,52300],["2020-10-20",4281.46,4281.46,4281.46,4281.46,100],["2020-10-21",4019.33,4237.77,3888.26,4237.77,2800],["2020-10-22",4237.77,4237.77,4237.77,4237.77,0],["2020-10-23",3931.95,4237.77,3931.95,4237.77,500],["2020-10-26",4194.08,4194.08,3975.64,4194.08,4500],["2020-10-27",3888.26,3888.26,3888.26,3888.26,100],["2020-10-28",4194.08,4194.08,3931.95,3931.95,200],["2020-10-29",4281.46,4281.46,4281.46,4281.46,100],["2020-10-30",4237.77,4281.46,3975.64,4281.46,300],["2020-11-02",3931.95,4281.46,3931.95,4281.46,200],["2020-11-03",3888.26,4281.46,3888.26,4281.46,1100],["2020-11-04",4237.77,4237.77,3931.95,3931.95,200],["2020-11-05",3975.64,3975.64,3975.64,3975.64,100],["2020-11-06",4281.46,4281.46,4281.46,4281.46,100],["2020-11-09",4281.46,4281.46,4063.02,4063.02,2400],["2020-11-10",4063.02,4063.02,4063.02,4063.02,0],["2020-11-11",4063.02,4063.02,4063.02,4063.02,0],["2020-11-12",4063.02,4063.02,4063.02,4063.02,1000],["2020-11-13",4237.77,4281.46,3713.51,4237.77,700],["2020-11-16",3975.64,3975.64,3975.64,3975.64,100],["2020-11-17",4325.15,4325.15,3626.13,4194.08,2600],["2020-11-18",3975.64,3975.64,3975.64,3975.64,1100],["2020-11-19",4194.08,4194.08,4194.08,4194.08,100],["2020-11-20",3975.64,4194.08,3975.64,4194.08,400],["2020-11-23",4150.39,4194.08,3975.64,3975.64,400],["2020-11-24",4019.33,4019.33,4019.33,4019.33,1200],["2020-11-25",3931.95,4019.33,3931.95,4019.33,1200],["2020-11-26",4019.33,4194.08,4019.33,4106.7,2900],["2020-11-27",4287.22,4377.48,4242.09,4242.09,6300],["2020-11-30",3971.32,4287.22,3971.32,4287.22,300],["2020-12-01",4287.22,4332.35,4061.58,4287.22,9900],["2020-12-02",4287.22,4287.22,4287.22,4287.22,8100],["2020-12-03",4287.22,4287.22,4287.22,4287.22,7000],["2020-12-04",4287.22,4287.22,3971.32,3971.32,1100],["2020-12-07",4332.35,4332.35,4287.22,4287.22,4200],["2020-12-08",4287.22,4287.22,4151.83,4151.83,900],["2020-12-09",4287.22,4287.22,4151.83,4242.09,6800],["2020-12-10",4242.09,4242.09,4242.09,4242.09,1000],["2020-12-11",4287.22,4287.22,4061.58,4151.83,1200],["2020-12-14",4287.22,4287.22,4287.22,4287.22,300],["2020-12-15",4287.22,4287.22,4287.22,4287.22,0],["2020-12-16",4287.22,4287.22,4242.09,4242.09,2600],["2020-12-17",4287.22,4287.22,4287.22,4287.22,2400],["2020-12-18",4287.22,4287.22,4287.22,4287.22,0],["2020-12-21",4287.22,4287.22,4287.22,4287.22,4600],["2020-12-22",4287.22,4287.22,3971.32,3971.32,75500],["2020-12-23",4106.7,4332.35,3971.32,4332.35,545600],["2020-12-24",4738.5,4738.5,4738.5,4738.5,139900],["2020-12-25",5189.79,5189.79,5144.66,5189.79,1025800],["2020-12-28",5550.82,5686.21,5370.3,5686.21,1084300],["2020-12-29",5866.72,6182.62,5641.08,5686.21,473500],["2020-12-30",5641.08,6092.36,5415.43,6092.36,231900],["2020-12-31",6137.49,6498.52,5866.72,6318.01,196800],["2021-01-04",6318.01,6588.78,6047.23,6272.88,197100],["2021-01-05",6318.01,6453.39,6047.23,6227.75,173700],["2021-01-06",6227.75,6408.26,6092.36,6227.75,319700],["2021-01-07",6227.75,6318.01,6092.36,6182.62,215600],["2021-01-08",6227.75,6272.88,5731.33,6047.23,290700],["2021-01-11",6092.36,6633.91,5956.98,6633.91,425700],["2021-01-12",7040.06,7040.06,6633.91,6769.29,218200],["2021-01-13",6859.55,6949.81,6588.78,6769.29,202900],["2021-01-14",6588.78,7220.58,6543.65,7175.45,302100],["2021-01-15",7175.45,7581.61,7175.45,7310.84,110800],["2021-01-18",7310.84,8032.89,7265.71,8032.89,236900],["2021-01-19",8123.15,8800.08,7671.86,8800.08,568100],["2021-01-20",8348.79,9657.52,8348.79,9431.88,251500],["2021-01-21",9477.01,9477.01,8529.31,9206.24,114900],["2021-01-22",9206.24,9838.04,8800.08,9386.75,303300],["2021-01-25",9386.75,9973.42,9025.72,9612.39,125300],["2021-01-26",9612.39,9657.52,8709.82,8709.82,298100],["2021-01-27",8664.69,8845.21,8123.15,8574.44,165400],["2021-01-28",8032.89,8032.89,7716.99,7716.99,147700],["2021-01-29",6949.81,7852.38,6949.81,7626.74,285300],["2021-02-01",8032.89,8032.89,6904.68,6949.81,235600],["2021-02-02",7355.96,7626.74,7040.06,7626.74,61600],["2021-02-03",7626.74,8348.79,7626.74,8348.79,142800],["2021-02-04",8348.79,8754.95,8123.15,8123.15,47500],["2021-02-05",8123.15,8574.44,7942.64,8484.18,61100],["2021-02-08",8574.44,8574.44,7671.86,8258.54,81800],["2021-02-09",8123.15,8529.31,8032.89,8529.31,38200],["2021-02-17",8529.31,8664.69,8123.15,8574.44,46700],["2021-02-18",8439.05,8709.82,8393.92,8664.69,117000],["2021-02-19",8484.18,8754.95,8439.05,8754.95,56500],["2021-02-22",8800.08,9296.49,8800.08,9206.24,141800],["2021-02-23",9206.24,9386.75,8935.47,9251.37,87100],["2021-02-24",9251.37,9251.37,8800.08,8980.59,76900],["2021-02-25",8980.59,9431.88,8754.95,9161.11,50700],["2021-02-26",9025.72,9161.11,8574.44,8980.59,63000],["2021-03-01",8845.21,9070.85,8664.69,9025.72,155400],["2021-03-02",9838.04,9928.29,9025.72,9928.29,769700],["2021-03-03",10514.97,10650.35,9928.29,10108.81,198100],["2021-03-04",10153.94,10153.94,9702.65,10108.81,154300],["2021-03-05",9702.65,11101.64,9657.52,10830.87,318700],["2021-03-08",10921.12,11282.15,10379.58,10921.12,192000],["2021-03-09",10876.0,11011.38,10334.45,10469.84,571500],["2021-03-10",10469.84,10876.0,10469.84,10650.35,241100],["2021-03-11",11056.51,11056.51,10605.22,10830.87,71500],["2021-03-12",10650.35,10876.0,10650.35,10830.87,90800],["2021-03-15",10921.12,11101.64,10695.48,10966.25,241800],["2021-03-16",10966.25,11101.64,10740.61,10830.87,141700],["2021-03-17",10830.87,11643.18,10740.61,11237.02,164600],["2021-03-18",11191.9,11507.8,11191.9,11327.28,69900],["2021-03-19",11327.28,11507.8,11056.51,11282.15,131500],["2021-03-22",11237.02,11237.02,10876.0,11056.51,54500],["2021-03-23",10921.12,10921.12,10424.71,10695.48,183300],["2021-03-24",10560.1,10695.48,10334.45,10695.48,171800],["2021-03-25",10514.97,10650.35,10244.19,10379.58,60200],["2021-03-26",10560.1,10560.1,10153.94,10514.97,135200],["2021-03-29",10514.97,10740.61,10514.97,10695.48,36100],["2021-03-30",10695.48,10740.61,10695.48,10695.48,54400],["2021-03-31",10695.48,10830.87,10650.35,10830.87,86100],["2021-04-01",10830.87,11056.51,10695.48,11056.51,66200],["2021-04-02",11282.15,11372.41,11191.9,11191.9,94400],["2021-04-05",11191.9,11237.02,11056.51,11101.64,44600],["2021-04-06",10921.12,11959.08,10921.12,11733.44,316800],["2021-04-07",11913.95,12636.01,11823.7,12410.37,357500],["2021-04-08",12636.01,12771.4,12410.37,12545.75,51700],["2021-04-09",12500.63,12500.63,12094.47,12500.63,88800],["2021-04-12",12455.5,12545.75,12184.73,12545.75,80800],["2021-04-13",12410.37,12861.65,12094.47,12455.5,266300],["2021-04-14",12004.21,12816.53,12004.21,12771.4,77800],["2021-04-15",12951.91,13493.45,12771.4,13087.3,210900],["2021-04-16",13042.17,13042.17,12229.85,12861.65,128100],["2021-04-19",12410.37,12906.78,12410.37,12906.78,98000],["2021-04-20",12906.78,13267.81,12906.78,13267.81,127900],["2021-04-22",13267.81,13989.87,13087.3,13222.68,155900],["2021-04-23",13222.68,13538.58,13087.3,13222.68,54600],["2021-04-26",13267.81,13267.81,12636.01,12726.27,228200],["2021-04-27",12726.27,12726.27,12410.37,12726.27,65300],["2021-04-28",12410.37,12636.01,11462.67,12545.75,83200],["2021-04-29",12500.63,12500.63,12049.34,12365.24,79400],["2021-05-04",12410.37,12410.37,11282.15,12320.11,85600],["2021-05-05",11959.08,11959.08,11282.15,11598.05,429600],["2021-05-06",11823.7,11823.7,11191.9,11327.28,163400],["2021-05-07",11327.28,11372.41,10966.25,10966.25,59700],["2021-05-10",10830.87,10921.12,10469.84,10695.48,87900],["2021-05-11",10695.48,11688.31,10695.48,11282.15,60200],["2021-05-12",11282.15,11688.31,10921.12,11462.67,35400],["2021-05-13",11462.67,11462.67,10830.87,11056.51,157900],["2021-05-14",10876.0,11101.64,10379.58,10785.74,182400],["2021-05-17",10785.74,11101.64,10379.58,11011.38,102700],["2021-05-18",11011.38,11011.38,10560.1,10830.87,7600],["2021-05-19",10830.87,10830.87,10379.58,10514.97,260500],["2021-05-20",10650.35,10650.35,10199.07,10334.45,42900],["2021-05-21",10199.07,10244.19,9928.29,10108.81,233000],["2021-05-24",10108.81,10469.84,9928.29,10424.71,147700],["2021-05-25",10424.71,10514.97,10334.45,10514.97,10700],["2021-05-26",10063.68,10424.71,9928.29,10063.68,160000],["2021-05-27",9928.29,10063.68,9657.52,9657.52,129800],["2021-05-28",9657.52,9838.04,8800.08,9206.24,216900],["2021-05-31",9206.24,9206.24,8484.18,8484.18,182300],["2021-06-01",8484.18,9296.49,7897.51,9296.49,299200],["2021-06-02",9522.14,10199.07,8935.47,10063.68,287900],["2021-06-03",10063.68,10605.22,10063.68,10244.19,109000],["2021-06-04",10244.19,10650.35,9838.04,10605.22,162800],["2021-06-07",10605.22,10785.74,9838.04,10334.45,157300],["2021-06-08",10379.58,10785.74,9928.29,10153.94,216700],["2021-06-09",10018.55,10199.07,9838.04,10063.68,100700],["2021-06-10",10063.68,10063.68,9747.78,10063.68,101800],["2021-06-11",9883.17,10063.68,9792.91,10063.68,113000],["2021-06-14",10063.68,10063.68,9883.17,9928.29,79200],["2021-06-15",9928.29,9928.29,9702.65,9838.04,111000],["2021-06-16",9747.78,9838.04,9657.52,9657.52,72900],["2021-06-17",9522.14,10063.68,9522.14,10063.68,32500],["2021-06-18",10018.55,10063.68,9838.04,10063.68,85500],["2021-06-21",10018.55,10018.55,9792.91,9883.17,32100],["2021-06-22",9883.17,10018.55,9115.98,9838.04,70500],["2021-06-23",9838.04,9838.04,9612.39,9838.04,17200],["2021-06-24",9838.04,9838.04,9522.14,9838.04,48300],["2021-06-25",9567.27,9702.65,8890.34,9657.52,111300],["2021-06-28",9161.11,9341.62,9025.72,9161.11,93600],["2021-06-29",9251.37,9251.37,9025.72,9206.24,93300],["2021-06-30",9206.24,9341.62,9025.72,9341.62,57800],["2021-07-01",9115.98,9251.37,8935.47,9025.72,111800],["2021-07-02",8980.59,9115.98,8890.34,9025.72,106800],["2021-07-05",9025.72,9025.72,8754.95,9025.72,239900],["2021-07-06",9025.72,9025.72,8664.69,8800.08,230600],["2021-07-07",8800.08,8845.21,8348.79,8800.08,249500],["2021-07-08",8800.08,8800.08,8574.44,8800.08,16800],["2021-07-09",8800.08,8935.47,8484.18,8800.08,33500],["2021-07-12",8574.44,8574.44,7942.64,8032.89,102000],["2021-07-13",7942.64,8213.41,7626.74,8123.15,52600],["2021-07-14",7762.12,8168.28,7762.12,8123.15,60700],["2021-07-15",8078.02,8123.15,7942.64,8123.15,14900],["2021-07-16",8123.15,8123.15,8032.89,8123.15,5600],["2021-07-19",8123.15,8168.28,7536.48,7807.25,44500],["2021-07-20",7626.74,7807.25,7040.06,7807.25,65700],["2021-07-21",7762.12,7807.25,7626.74,7626.74,28200],["2021-07-22",7762.12,7897.51,7626.74,7897.51,33600],["2021-07-23",7852.38,7897.51,7581.61,7581.61,36000],["2021-07-26",7626.74,7716.99,7491.35,7716.99,36300],["2021-07-27",7807.25,7852.38,7581.61,7852.38,13200],["2021-07-28",7807.25,7852.38,7581.61,7671.86,23500],["2021-07-29",7852.38,7852.38,7671.86,7671.86,14000],["2021-07-30",7807.25,7807.25,7671.86,7716.99,39300],["2021-08-02",7716.99,7716.99,7491.35,7671.86,20200],["2021-08-03",7671.86,7716.99,7446.22,7716.99,66500],["2021-08-04",7671.86,7671.86,7491.35,7671.86,87100],["2021-08-05",7446.22,7671.86,7446.22,7671.86,107700],["2021-08-06",7716.99,8439.05,7716.99,8439.05,137400],["2021-08-09",9251.37,9251.37,8574.44,8845.21,122000],["2021-08-10",8800.08,8800.08,8574.44,8800.08,62400],["2021-08-11",8800.08,8800.08,8348.79,8529.31,106700],["2021-08-12",8754.95,9025.72,8348.79,8574.44,86700],["2021-08-13",8439.05,8664.69,8439.05,8664.69,54100],["2021-08-16",8664.69,9477.01,8439.05,9431.88,218100],["2021-08-17",9431.88,9431.88,9025.72,9296.49,122500],["2021-08-18",9296.49,9928.29,9296.49,9567.27,127100],["2021-08-19",9477.01,9657.52,9386.75,9567.27,52000],["2021-08-20",9838.04,9973.42,8619.56,8800.08,133000],["2021-08-23",8800.08,9296.49,8619.56,9025.72,125500],["2021-08-24",9070.85,9612.39,9025.72,9070.85,111400],["2021-08-25",9070.85,9206.24,9070.85,9070.85,40900],["2021-08-26",9070.85,9161.11,8980.59,9070.85,71500],["2021-08-27",9070.85,9386.75,8800.08,9296.49,47100],["2021-08-30",9477.01,10199.07,9477.01,10199.07,427200],["2021-08-31",10244.19,10379.58,10063.68,10153.94,280200],["2021-09-01",10153.94,11056.51,10108.81,10921.12,537000],["2021-09-06",10921.12,11282.15,10695.48,10695.48,536800],["2021-09-07",10740.61,10966.25,10650.35,10785.74,506600],["2021-09-08",10830.87,11733.44,10785.74,10966.25,1869800],["2021-09-09",11282.15,12049.34,11282.15,12049.34,13010000],["2021-09-10",13222.68,13222.68,13222.68,13222.68,99400],["2021-09-13",14531.41,14531.41,14531.41,14531.41,738500],["2021-09-14",15795.01,15975.53,13899.61,15253.47,1180800],["2021-09-15",15795.01,15795.01,14711.93,15163.21,467600],["2021-09-16",15569.37,16652.46,15253.47,16652.46,600000],["2021-09-17",18277.09,18277.09,17148.87,18277.09,1260500],["2021-09-20",19405.3,19766.33,17239.13,17284.26,1309100],["2021-09-21",17058.62,18141.7,16742.71,18051.44,669700],["2021-09-22",18051.44,18954.02,17825.8,18954.02,1023800],["2021-09-23",18728.37,19179.66,18186.83,18277.09,1002100],["2021-09-24",18277.09,18277.09,17600.16,18277.09,1708947],["2021-09-27",18051.44,18908.89,18051.44,18502.73,1101000],["2021-09-28",18457.6,20353.0,18457.6,20353.0,1161500],["2021-09-29",21210.45,21436.09,20578.65,20894.55,283300],["2021-09-30",20759.16,21210.45,20082.23,20307.88,339400],["2021-10-01",20262.75,21255.58,20037.1,20894.55,312400],["2021-10-04",20939.68,21436.09,20894.55,21345.83,357300],["2021-10-05",21345.83,22254.17,21300.42,21800.0,266500],["2021-10-06",21800.0,21845.42,21391.25,21800.0,190800],["2021-10-07",21800.0,21936.25,21436.67,21800.0,254700],["2021-10-08",21845.42,22708.33,21845.42,22299.58,267000],["2021-10-11",22708.33,22708.33,22208.75,22481.25,183200],["2021-10-12",23253.33,23253.33,22163.33,22617.5,260100],["2021-10-13",22299.58,22299.58,21618.33,21800.0,919500],["2021-10-14",21800.0,22481.25,21709.17,22345.0,241100],["2021-10-15",22345.0,22980.83,22345.0,22435.83,1253500],["2021-10-18",22572.08,24661.25,22481.25,24434.17,473300],["2021-10-19",24479.58,25206.25,24070.83,24979.17,283500],["2021-10-20",24979.17,25478.75,24979.17,25251.67,201700],["2021-10-21",25433.33,25705.83,25251.67,25433.33,132000],["2021-10-22",25433.33,27250.0,25433.33,27159.17,288700],["2021-10-25",27931.25,29838.75,27931.25,29838.75,411500],["2021-10-26",31791.67,31791.67,27250.0,29975.0,490800],["2021-10-27",29975.0,30883.33,29747.92,30065.83,184600],["2021-10-28",30883.33,31791.67,30065.83,31746.25,304800],["2021-10-29",31882.5,34062.5,31882.5,33835.42,443600],["2021-11-01",34880.0,37196.25,34880.0,37196.25,442900],["2021-11-02",37196.25,40875.0,35470.42,40875.0,406600],["2021-11-03",42464.58,44962.5,37241.67,37695.83,603800],["2021-11-04",37695.83,41465.42,37650.42,41465.42,497100],["2021-11-05",43145.83,45598.33,43145.83,45552.92,821000],["2021-11-08",49050.0,49504.17,44054.17,45643.75,470600],["2021-11-09",45643.75,45870.83,44326.67,45643.75,323500],["2021-11-10",45643.75,45825.42,42691.67,45325.83,454300],["2021-11-11",45325.83,47687.5,44054.17,44508.33,345400],["2021-11-12",44508.33,44508.33,43145.83,43372.92,392000],["2021-11-15",43372.92,47642.08,43372.92,46325.0,683200],["2021-11-16",46325.0,46325.0,44553.75,44553.75,355900],["2021-11-17",45235.0,46779.17,44735.42,44962.5,400500],["2021-11-18",44962.5,45416.67,44281.25,44644.58,440200],["2021-11-19",45416.67,47278.75,43600.0,44508.33,558900],["2021-11-22",44508.33,45870.83,40875.0,41783.33,480500],["2021-11-23",39512.5,42237.5,37695.83,42237.5,208000],["2021-11-24",44054.17,44054.17,40647.92,40965.83,147900],["2021-11-25",40875.0,41329.17,39058.33,39557.92,244800],["2021-11-26",39557.92,40375.42,36333.33,36333.33,269500],["2021-11-29",37695.83,39966.67,34743.75,39739.58,515700],["2021-11-30",39966.67,42055.83,39512.5,39512.5,149800],["2021-12-01",39512.5,41556.25,38059.17,41556.25,170500],["2021-12-02",41102.08,41556.25,37922.92,37922.92,172900],["2021-12-03",37922.92,38831.25,37241.67,37241.67,152800],["2021-12-06",37241.67,37741.25,33517.5,33517.5,393800],["2021-12-07",33517.5,35425.0,31927.92,34244.17,257300],["2021-12-08",34516.67,35243.33,34289.58,35152.5,185800],["2021-12-09",35152.5,38377.08,34516.67,37695.83,199100],["2021-12-10",37695.83,38513.33,37377.92,37695.83,136500],["2021-12-13",37468.75,37695.83,36060.83,37150.83,241000],["2021-12-14",36787.5,36787.5,35016.25,35016.25,111000],["2021-12-15",34970.83,36333.33,34970.83,35515.83,203600],["2021-12-16",35879.17,36969.17,35879.17,36787.5,300000],["2021-12-17",36287.92,37332.5,35742.92,35833.75,287000],["2021-12-20",35833.75,35833.75,32700.0,35425.0,162400],["2021-12-21",35879.17,35879.17,34289.58,34743.75,172400],["2021-12-22",34743.75,34970.83,31292.08,31292.08,580600],["2021-12-23",31292.08,31337.5,28203.75,28203.75,475400],["2021-12-24",28158.33,30429.17,25387.92,30429.17,524800],["2021-12-27",32018.75,33472.08,32018.75,33472.08,287500],["2021-12-28",35107.08,36742.08,34062.5,34652.92,374800],["2021-12-29",34652.92,35652.08,34062.5,35425.0,271300],["2021-12-30",35425.0,35970.0,34743.75,34880.0,115800],["2021-12-31",34880.0,34970.83,33744.58,34516.67,203900],["2022-01-04",35243.33,35243.33,34335.0,34516.67,136500],["2022-01-05",34380.42,34471.25,31791.67,32245.83,229800],["2022-01-06",32245.83,32245.83,29520.83,30429.17,227700],["2022-01-07",30429.17,32245.83,30429.17,30928.75,113000],["2022-01-10",30928.75,32472.92,30883.33,31246.67,125100],["2022-01-11",31791.67,31791.67,30383.75,30565.42,101200],["2022-01-12",30520.0,30565.42,27704.17,28885.0,178600],["2022-01-13",29520.83,29520.83,27295.42,27295.42,103800],["2022-01-14",26341.67,30020.42,25660.42,29475.42,116600],["2022-01-17",29430.0,30883.33,27931.25,28158.33,89700],["2022-01-18",28158.33,28385.42,26841.25,27704.17,153200],["2022-01-19",27704.17,27931.25,25796.67,27113.75,127800],["2022-01-20",27113.75,29793.33,25978.33,29793.33,194500],["2022-01-21",29838.75,32155.0,29838.75,30883.33,253500],["2022-01-24",31110.42,31110.42,27795.0,27795.0,111500],["2022-01-25",25932.92,28885.0,25206.25,28521.67,67300],["2022-01-26",28385.42,28612.5,27704.17,28112.92,106400],["2022-01-27",28612.5,28612.5,26705.0,27431.67,91500],["2022-01-28",27386.25,29293.75,27386.25,28748.75,65200],["2022-02-07",30792.5,30792.5,28839.58,29657.08,35500],["2022-02-08",29066.67,29293.75,28839.58,28930.42,56800],["2022-02-09",28885.0,29066.67,28567.08,29066.67,45100],["2022-02-10",29021.25,31337.5,28839.58,30202.08,109300],["2022-02-11",30429.17,31791.67,30429.17,31700.83,203100],["2022-02-14",31700.83,32700.0,30974.17,31791.67,142100],["2022-02-15",31655.42,32927.08,30883.33,32927.08,106100],["2022-02-16",33154.17,36197.08,33154.17,35425.0,811700],["2022-02-17",35652.08,36197.08,34743.75,35061.67,189300],["2022-02-18",34970.83,35425.0,34017.08,35379.58,109400],["2022-02-21",35197.92,36333.33,35197.92,35652.08,262400],["2022-02-22",35425.0,35652.08,34017.08,35652.08,253000],["2022-02-23",35652.08,39194.58,35561.25,35879.17,269500],["2022-02-24",35879.17,35879.17,32472.92,34516.67,235100],["2022-02-25",34471.25,34925.42,32245.83,32609.17,728300],["2022-02-28",32245.83,33154.17,30974.17,32609.17,202600],["2022-03-01",32609.17,33926.25,32336.67,33562.92,118600],["2022-03-02",33562.92,33880.83,33063.33,33426.67,164600],["2022-03-03",33426.67,33426.67,32654.58,33154.17,230500],["2022-03-04",33381.25,33971.67,33063.33,33426.67,240500],["2022-03-07",33426.67,34198.75,32700.0,32745.42,241000],["2022-03-08",32972.5,32972.5,31837.08,31973.33,160300],["2022-03-09",31791.67,32245.83,30837.92,31201.25,142400],["2022-03-10",31201.25,32245.83,31201.25,31292.08,101900],["2022-03-11",31337.5,31337.5,29975.0,29975.0,173400],["2022-03-14",29975.0,30383.75,29566.25,29929.58,144300],["2022-03-15",29975.0,31155.83,29929.58,30747.08,116700],["2022-03-16",30792.5,31746.25,30792.5,31337.5,92700],["2022-03-17",31564.58,31746.25,31110.42,31337.5,152000],["2022-03-18",31019.58,31655.42,31019.58,31564.58,86900],["2022-03-21",31564.58,33154.17,31382.92,32291.25,163000],["2022-03-22",32700.0,33017.92,31655.42,31700.83,127700],["2022-03-23",31700.83,32881.67,31110.42,32245.83,85400],["2022-03-24",32155.0,32245.83,31382.92,31791.67,99900],["2022-03-25",31927.92,32563.75,31791.67,32291.25,136800],["2022-03-28",32245.83,32245.83,30429.17,31791.67,183200],["2022-03-29",31791.67,32245.83,31610.0,31610.0,192500],["2022-03-30",31610.0,32064.17,30656.25,32064.17,214600],["2022-03-31",32018.75,32972.5,31564.58,32881.67,360000],["2022-04-01",32881.67,32972.5,31791.67,32654.58,134900],["2022-04-04",32790.83,33154.17,31973.33,32245.83,105500],["2022-04-05",32155.0,32200.42,31564.58,31791.67,71100],["2022-04-06",31564.58,31564.58,30429.17,30429.17,175300],["2022-04-07",30429.17,30474.58,29566.25,29566.25,95300],["2022-04-08",29793.33,30202.08,29066.67,29066.67,71000],["2022-04-12",29066.67,29157.5,27295.42,27295.42,78200],["2022-04-13",27477.08,30020.42,26977.5,30020.42,75000],["2022-04-14",30020.42,30020.42,28612.5,28748.75,25500],["2022-04-15",28748.75,29975.0,26795.83,27795.0,75200],["2022-04-18",27704.17,27704.17,25024.58,25024.58,245100],["2022-04-19",25024.58,25887.5,22526.67,22526.67,206300],["2022-04-20",22526.67,23253.33,22254.17,22890.0,227000],["2022-04-21",20619.17,20664.58,20619.17,20619.17,32000],["2022-04-22",20619.17,22617.5,18620.83,20619.17,372500],["2022-04-25",21255.0,21845.42,19120.42,19983.33,177000],["2022-04-26",19983.33,21981.67,18030.42,21981.67,159700],["2022-04-27",21981.67,24070.83,21800.0,24070.83,102800],["2022-04-28",24070.83,25887.5,24025.42,24116.25,94600],["2022-04-29",22799.17,24525.0,22799.17,24525.0,74400],["2022-05-04",24525.0,24525.0,22072.5,22299.58,118600],["2022-05-05",22299.58,23162.5,21436.67,21800.0,52600],["2022-05-06",20891.67,21800.0,20437.5,20528.33,48000],["2022-05-09",20028.75,20028.75,18530.0,19302.08,128100],["2022-05-10",18938.75,20846.25,18212.08,20301.25,53200],["2022-05-11",20437.5,22254.17,20437.5,21663.75,66600],["2022-05-12",21345.83,21436.67,19756.25,19756.25,45100],["2022-05-13",19756.25,20891.67,18847.92,19983.33,75700],["2022-05-16",21027.92,21709.17,20028.75,20165.0,62000],["2022-05-17",20165.0,21800.0,19529.17,21800.0,90700],["2022-05-18",21800.0,22390.42,21709.17,21890.83,173200],["2022-05-19",21800.0,22072.5,21255.0,21890.83,51600],["2022-05-20",21345.83,22117.92,21345.83,21845.42,84100],["2022-05-23",21845.42,21936.25,20891.67,21572.92,65300],["2022-05-24",21663.75,21663.75,20800.83,21572.92,93400],["2022-05-25",21800.0,22935.42,21391.25,22027.08,89800],["2022-05-26",22027.08,22208.75,21572.92,21981.67,80800],["2022-05-27",22481.25,22526.67,21981.67,22345.0,103600],["2022-05-30",22345.0,22572.08,22254.17,22254.17,47400],["2022-05-31",21800.0,22481.25,21572.92,21800.0,36900],["2022-06-01",21345.83,21754.58,21209.58,21754.58,27900],["2022-06-02",21800.0,21800.0,21209.58,21255.0,32600],["2022-06-03",20755.42,21255.0,19983.33,20664.58,41400],["2022-06-06",20664.58,21255.0,20437.5,20573.75,52000],["2022-06-07",20573.75,20755.42,19892.5,20210.42,28700],["2022-06-08",20437.5,20891.67,20301.25,20392.08,60400],["2022-06-09",20891.67,20891.67,20255.83,20255.83,20100],["2022-06-10",20255.83,20301.25,19529.17,20210.42,42300],["2022-06-13",19892.5,19892.5,18984.17,19029.58,26100],["2022-06-14",18620.83,19029.58,18439.17,18620.83,27700],["2022-06-15",19302.08,19302.08,16849.58,18257.5,49600],["2022-06-16",18802.5,18802.5,18030.42,18030.42,21800],["2022-06-17",17939.58,18030.42,16259.17,16259.17,131200],["2022-06-20",16259.17,16577.08,14669.58,14669.58,124500],["2022-06-21",13988.33,14079.17,13216.25,13216.25,89300],["2022-06-22",13170.83,14533.33,12035.42,14306.25,97600],["2022-06-23",14306.25,15169.17,13625.0,14987.5,51900],["2022-06-24",14079.17,15396.25,13488.75,14760.42,29100],["2022-06-27",14760.42,15123.75,14306.25,14987.5,59000],["2022-06-28",14987.5,16486.25,14987.5,16486.25,76700],["2022-06-29",16531.67,16667.92,15441.67,16486.25,1063300],["2022-06-30",15487.08,16486.25,14851.25,15668.75,60700],["2022-07-01",14987.5,16804.17,14715.0,16804.17,37600],["2022-07-04",15941.25,16804.17,15941.25,16350.0,24900],["2022-07-05",16350.0,16350.0,15668.75,16259.17,29200],["2022-07-06",15895.83,16077.5,14987.5,15850.42,22100],["2022-07-07",15441.67,15759.58,15078.33,15078.33,18100],["2022-07-08",16213.75,16213.75,15169.17,15668.75,34900],["2022-07-11",16168.33,16168.33,15260.0,15668.75,23100],["2022-07-12",15895.83,16713.33,15714.17,16622.5,67700],["2022-07-13",16985.83,17212.92,16122.92,16531.67,79300],["2022-07-14",15714.17,16486.25,15714.17,16350.0,30100],["2022-07-15",15986.67,16758.75,15986.67,16259.17,37900],["2022-07-18",16122.92,16486.25,15895.83,16304.58,17600],["2022-07-19",15714.17,16122.92,15214.58,15623.33,35600],["2022-07-20",15850.42,16259.17,15623.33,16122.92,49300],["2022-07-21",15986.67,16122.92,15714.17,15714.17,51300],["2022-07-22",16168.33,16168.33,15532.5,15577.92,10200],["2022-07-25",15941.25,15941.25,15441.67,15577.92,15800],["2022-07-26",15441.67,15895.83,15214.58,15805.0,19700],["2022-07-27",15577.92,15759.58,15487.08,15668.75,15200],["2022-07-28",15714.17,16168.33,15623.33,15986.67,70300],["2022-07-29",16213.75,16350.0,15986.67,16168.33,38400],["2022-08-01",16168.33,17031.25,16168.33,16985.83,105100],["2022-08-02",17076.67,17440.0,16895.0,17258.33,99600],["2022-08-03",17258.33,18121.25,17076.67,18121.25,70300],["2022-08-04",18121.25,18984.17,17894.17,18121.25,87100],["2022-08-05",18121.25,18166.67,17258.33,18166.67,28100],["2022-08-08",18666.25,18666.25,17712.5,18393.75,33200],["2022-08-09",17803.33,18257.5,17803.33,18166.67,30800],["2022-08-10",18166.67,18530.0,17712.5,18530.0,40000],["2022-08-11",18530.0,18802.5,17803.33,18166.67,47500],["2022-08-12",17757.92,18257.5,17757.92,18257.5,20600],["2022-08-15",18257.5,18348.33,17939.58,18121.25,21500],["2022-08-16",18121.25,18166.67,17757.92,17848.75,21800],["2022-08-17",18348.33,18348.33,17803.33,17848.75,23600],["2022-08-18",17757.92,18121.25,17621.67,17894.17,55900],["2022-08-19",17894.17,18121.25,17712.5,17894.17,36700],["2022-08-22",17939.58,18938.75,17939.58,18711.67,115600],["2022-08-23",18711.67,20573.75,18711.67,20573.75,244900],["2022-08-24",22617.5,22617.5,20573.75,22617.5,1362900],["2022-08-25",23525.83,24842.92,23162.5,24842.92,834900],["2022-08-26",24842.92,27159.17,24842.92,26341.67,596700],["2022-08-29",26341.67,26341.67,23707.5,23707.5,1284500],["2022-08-30",22980.83,24979.17,22345.0,24979.17,682800],["2022-08-31",22708.33,24525.0,22481.25,22481.25,925000],["2022-09-05",22708.33,23616.67,20346.67,21800.0,807900],["2022-09-06",23900.0,23900.0,22900.0,22900.0,1698800],["2022-09-07",22900.0,23500.0,21200.0,23100.0,588700],["2022-09-08",23100.0,23100.0,20900.0,20900.0,1048100],["2022-09-09",20900.0,21600.0,19300.0,20000.0,430900],["2022-09-12",20500.0,21900.0,20500.0,20500.0,330500],["2022-09-13",20500.0,20900.0,19500.0,19800.0,356500],["2022-09-14",19500.0,19600.0,18600.0,19200.0,374400],["2022-09-15",19200.0,20500.0,19200.0,19400.0,278000],["2022-09-16",19400.0,19400.0,18700.0,18800.0,264900],["2022-09-19",18800.0,18900.0,17100.0,17100.0,344600],["2022-09-20",17400.0,18000.0,16200.0,17700.0,344900],["2022-09-21",18000.0,18000.0,17100.0,17500.0,117100],["2022-09-22",17200.0,17800.0,16800.0,17700.0,266300],["2022-09-23",17600.0,17900.0,16900.0,17000.0,369200],["2022-09-26",17000.0,17000.0,15300.0,16000.0,826700],["2022-09-27",16000.0,16500.0,15500.0,16200.0,268500],["2022-09-28",16500.0,16500.0,15600.0,16000.0,173400],["2022-09-29",16500.0,16500.0,15500.0,15600.0,225100],["2022-09-30",15500.0,15600.0,14200.0,15200.0,337500],["2022-10-03",15200.0,15200.0,13700.0,13700.0,265200],["2022-10-04",13700.0,14400.0,13400.0,13700.0,133700],["2022-10-05",13800.0,14400.0,13700.0,14200.0,234600],["2022-10-06",14200.0,14200.0,12900.0,12900.0,201200],["2022-10-07",12900.0,12900.0,11700.0,11700.0,556300],["2022-10-10",11000.0,12000.0,10700.0,11900.0,323200],["2022-10-11",11900.0,11900.0,10800.0,10800.0,273200],["2022-10-12",10800.0,11700.0,10400.0,11400.0,239900],["2022-10-13",11300.0,12000.0,10800.0,11800.0,251200],["2022-10-14",12000.0,12500.0,12000.0,12400.0,293700],["2022-10-17",12600.0,12600.0,11800.0,12300.0,257600],["2022-10-18",12500.0,13200.0,12500.0,12700.0,268300],["2022-10-19",12700.0,12800.0,12300.0,12400.0,138100],["2022-10-20",12100.0,12500.0,11900.0,12100.0,139400],["2022-10-21",12100.0,12100.0,10900.0,10900.0,279300],["2022-10-24",10900.0,10900.0,9900.0,9900.0,204100],["2022-10-25",9400.0,10200.0,9000.0,10000.0,366900],["2022-10-26",10400.0,10400.0,9000.0,9400.0,181100],["2022-10-27",9600.0,10200.0,9000.0,10200.0,192900],["2022-10-28",10400.0,10600.0,10000.0,10200.0,166700],["2022-10-31",10300.0,10300.0,9300.0,9900.0,98400],["2022-11-01",9000.0,9800.0,9000.0,9200.0,1634800],["2022-11-02",9400.0,9600.0,9000.0,9300.0,322400],["2022-11-03",9100.0,9300.0,8900.0,9000.0,446500],["2022-11-04",9000.0,9000.0,8100.0,8100.0,940500],["2022-11-07",8100.0,8200.0,7300.0,7300.0,675800],["2022-11-08",6600.0,7300.0,6600.0,7100.0,561400],["2022-11-09",7100.0,7700.0,7000.0,7300.0,469400],["2022-11-10",6600.0,7000.0,6600.0,6600.0,490200],["2022-11-11",6800.0,7100.0,6100.0,6500.0,983000],["2022-11-14",6200.0,6300.0,5900.0,5900.0,581500],["2022-11-15",5900.0,5900.0,5400.0,5400.0,506400],["2022-11-16",4900.0,5900.0,4900.0,5900.0,956200],["2022-11-17",6200.0,6400.0,6200.0,6400.0,880900],["2022-11-18",6700.0,7000.0,6000.0,7000.0,1394200],["2022-11-21",7600.0,7700.0,7300.0,7700.0,410900],["2022-11-22",8200.0,8400.0,8000.0,8400.0,1137500],["2022-11-23",8400.0,8800.0,8000.0,8000.0,642500],["2022-11-24",8000.0,8800.0,7400.0,8800.0,751400],["2022-11-25",9400.0,9600.0,9400.0,9600.0,289900],["2022-11-28",8700.0,10500.0,8700.0,10500.0,103700],["2022-11-29",11500.0,11500.0,10300.0,11500.0,1589500],["2022-11-30",12600.0,12600.0,11700.0,12600.0,775500],["2022-12-01",12600.0,13800.0,12600.0,13600.0,1177700],["2022-12-02",13600.0,14400.0,12400.0,14200.0,1106900],["2022-12-05",14300.0,15400.0,14000.0,14000.0,796000],["2022-12-06",14400.0,14400.0,12600.0,12600.0,1617900],["2022-12-07",11400.0,12200.0,11400.0,11400.0,1031200],["2022-12-08",11400.0,12500.0,11400.0,12500.0,619700],["2022-12-09",12600.0,13700.0,11800.0,12000.0,361000],["2022-12-12",12200.0,12700.0,10800.0,10800.0,595400],["2022-12-13",10800.0,11000.0,9900.0,11000.0,582100],["2022-12-14",11300.0,12000.0,11100.0,11100.0,234300],["2022-12-15",11200.0,11400.0,10500.0,11000.0,213000],["2022-12-16",10600.0,11100.0,10500.0,11000.0,259000],["2022-12-19",10700.0,11600.0,10700.0,10800.0,384600],["2022-12-20",10800.0,10800.0,9900.0,10000.0,336700],["2022-12-21",10200.0,10200.0,9000.0,9600.0,457800],["2022-12-22",9700.0,10000.0,9000.0,9500.0,270100],["2022-12-23",9600.0,9600.0,9000.0,9300.0,94200],["2022-12-26",9000.0,9100.0,8400.0,8400.0,510000],["2022-12-27",8000.0,9200.0,8000.0,9200.0,272300],["2022-12-28",9400.0,9400.0,9100.0,9400.0,191400],["2022-12-29",9400.0,9400.0,8800.0,8900.0,123800],["2022-12-30",9100.0,9100.0,8600.0,8600.0,119300],["2023-01-03",9000.0,9400.0,8500.0,9400.0,338600],["2023-01-04",9800.0,10100.0,9400.0,9500.0,332000],["2023-01-05",9600.0,9600.0,9100.0,9300.0,195600],["2023-01-06",9300.0,9500.0,8900.0,9100.0,243700],["2023-01-09",9200.0,9300.0,8900.0,8900.0,119600],["2023-01-10",8900.0,9000.0,8600.0,8900.0,172400],["2023-01-11",8800.0,9200.0,8800.0,8900.0,145500],["2023-01-12",9000.0,9000.0,8800.0,8900.0,88800],["2023-01-13",8900.0,9100.0,8700.0,8800.0,188500],["2023-01-16",8800.0,8800.0,8600.0,8800.0,118600],["2023-01-17",8900.0,9000.0,8800.0,9000.0,286900],["2023-01-18",9000.0,9900.0,9000.0,9900.0,565300],["2023-01-19",10000.0,10800.0,10000.0,10400.0,432800],["2023-01-27",10800.0,11000.0,10200.0,10500.0,396200],["2023-01-30",10500.0,10800.0,10200.0,10300.0,489600],["2023-01-31",10500.0,10600.0,10100.0,10600.0,209600],["2023-02-01",10900.0,11100.0,9800.0,9900.0,665700],["2023-02-02",9600.0,10200.0,9600.0,9900.0,175100],["2023-02-03",10200.0,10200.0,9600.0,9600.0,149700],["2023-02-06",9600.0,9800.0,9500.0,9700.0,158900],["2023-02-07",9400.0,9800.0,8900.0,9300.0,203200],["2023-02-08",9400.0,9600.0,9100.0,9300.0,202800],["2023-02-09",9500.0,9600.0,9300.0,9500.0,100200],["2023-02-10",9500.0,9500.0,8800.0,9200.0,141900],["2023-02-13",9200.0,9200.0,8300.0,8300.0,241600],["2023-02-14",8300.0,8800.0,8300.0,8600.0,101300],["2023-02-15",8500.0,9200.0,8500.0,8900.0,183500],["2023-02-16",9100.0,9200.0,8800.0,9000.0,136600],["2023-02-17",8900.0,9300.0,8800.0,8900.0,130400],["2023-02-20",9000.0,9700.0,9000.0,9700.0,647300],["2023-02-21",9900.0,10000.0,9500.0,9700.0,320400],["2023-02-22",9500.0,9500.0,9100.0,9100.0,387800],["2023-02-23",9100.0,9100.0,8400.0,9000.0,290800],["2023-02-24",8800.0,9000.0,8500.0,8500.0,129300],["2023-02-27",8500.0,8600.0,8200.0,8200.0,180200],["2023-02-28",8400.0,8700.0,8300.0,8300.0,153200],["2023-03-01",8300.0,8600.0,8000.0,8600.0,178700],["2023-03-02",8600.0,8700.0,8400.0,8600.0,118500],["2023-03-03",8600.0,8600.0,8300.0,8300.0,89100],["2023-03-06",8500.0,9000.0,8400.0,8400.0,178400],["2023-03-07",8300.0,8700.0,8300.0,8500.0,65100],["2023-03-08",8500.0,8700.0,8200.0,8500.0,140600],["2023-03-09",8600.0,8700.0,8500.0,8500.0,165300],["2023-03-10",8500.0,8600.0,8300.0,8400.0,158100],["2023-03-13",8400.0,8500.0,8300.0,8400.0,136600],["2023-03-14",8400.0,8400.0,8100.0,8100.0,191800],["2023-03-15",8300.0,8600.0,8300.0,8500.0,258800],["2023-03-16",8500.0,8500.0,8300.0,8300.0,170400],["2023-03-17",8500.0,8500.0,8200.0,8500.0,161100],["2023-03-20",8500.0,8500.0,8100.0,8100.0,176900],["2023-03-21",8300.0,8300.0,8100.0,8300.0,81200],["2023-03-22",8400.0,8400.0,8200.0,8200.0,106900],["2023-03-23",8200.0,8300.0,8100.0,8300.0,154900],["2023-03-24",8300.0,8500.0,8200.0,8400.0,198700],["2023-03-27",8400.0,8500.0,8300.0,8400.0,235500],["2023-03-28",8500.0,9000.0,8500.0,8600.0,621100],["2023-03-29",8700.0,8900.0,8500.0,8600.0,414600],["2023-03-30",8700.0,8900.0,8500.0,8500.0,250900],["2023-03-31",8800.0,8800.0,8400.0,8500.0,253400],["2023-04-03",8700.0,9300.0,8700.0,9300.0,1158300],["2023-04-04",9600.0,10200.0,9400.0,10200.0,1012800],["2023-04-05",10400.0,11200.0,10400.0,11200.0,1670800],["2023-04-06",11800.0,12300.0,11100.0,11500.0,2136500],["2023-04-07",11500.0,12600.0,11500.0,12600.0,2444200],["2023-04-10",12600.0,13800.0,12600.0,13700.0,2379100],["2023-04-11",14000.0,14000.0,12400.0,13500.0,2680100],["2023-04-12",13600.0,14000.0,12900.0,13300.0,1402300],["2023-04-13",13400.0,13400.0,12000.0,12000.0,1681600],["2023-04-14",12000.0,12500.0,11100.0,11300.0,2006900],["2023-04-17",11300.0,12300.0,11300.0,12300.0,1027800],["2023-04-18",12300.0,13000.0,11700.0,12700.0,1898700],["2023-04-19",12900.0,13000.0,12000.0,12100.0,928200],["2023-04-20",12100.0,12200.0,11800.0,12000.0,714500],["2023-04-21",12100.0,12800.0,11900.0,12100.0,1563000],["2023-04-24",12200.0,12700.0,12200.0,12300.0,954600],["2023-04-25",12500.0,12800.0,11600.0,11800.0,1339200],["2023-04-26",11600.0,12200.0,11600.0,12200.0,630400],["2023-04-27",12200.0,12500.0,12100.0,12100.0,1021100],["2023-04-28",12300.0,13000.0,12200.0,12700.0,1782600],["2023-05-04",12700.0,13900.0,12600.0,13900.0,2354000],["2023-05-05",14200.0,14900.0,13800.0,14400.0,1866900],["2023-05-08",14400.0,15800.0,14400.0,15100.0,1772600],["2023-05-09",15100.0,15200.0,14300.0,14800.0,1257200],["2023-05-10",15000.0,15400.0,14700.0,14900.0,1215600],["2023-05-11",14900.0,15500.0,14400.0,14800.0,1590900],["2023-05-12",14700.0,15000.0,14400.0,15000.0,1399600],["2023-05-15",15400.0,15500.0,14600.0,14600.0,1082500],["2023-05-16",14600.0,14900.0,14300.0,14300.0,1024000],["2023-05-17",14300.0,14700.0,13700.0,13800.0,1279600],["2023-05-18",13900.0,14400.0,13600.0,13900.0,1046200],["2023-05-19",14000.0,14200.0,13600.0,14100.0,575200],["2023-05-22",14200.0,14700.0,13900.0,14500.0,1017900],["2023-05-23",14700.0,15000.0,14400.0,14700.0,1249800],["2023-05-24",14800.0,15000.0,14400.0,14400.0,1115300],["2023-05-25",14400.0,14400.0,13800.0,14000.0,1062500],["2023-05-26",14100.0,14500.0,13900.0,14400.0,1037400],["2023-05-29",14600.0,15100.0,14500.0,14700.0,1314100],["2023-05-30",14900.0,15200.0,14400.0,14700.0,1600600],["2023-05-31",14800.0,15500.0,14500.0,15100.0,2316300],["2023-06-01",15200.0,15400.0,14800.0,15000.0,1453100],["2023-06-02",15100.0,15500.0,14900.0,14900.0,1979300],["2023-06-05",15500.0,16000.0,15000.0,15700.0,3002700],["2023-06-06",15700.0,15900.0,15300.0,15900.0,1958200],["2023-06-07",15900.0,16300.0,15600.0,15800.0,3128300],["2023-06-08",16000.0,16000.0,14800.0,14800.0,3288100],["2023-06-09",15000.0,15100.0,14200.0,14600.0,1406200],["2023-06-12",14700.0,15000.0,14200.0,14700.0,663800],["2023-06-13",14800.0,15000.0,14600.0,14800.0,714100],["2023-06-14",15100.0,15200.0,14600.0,14600.0,763500],["2023-06-15",14700.0,14800.0,14200.0,14200.0,912100],["2023-06-16",14600.0,15000.0,14300.0,14300.0,1177700],["2023-06-19",14000.0,14000.0,12900.0,12900.0,5044700],["2023-06-20",12000.0,12800.0,11700.0,12100.0,2768900],["2023-06-21",11800.0,13000.0,11800.0,12600.0,1523000],["2023-06-22",12600.0,12600.0,12000.0,12200.0,3120000],["2023-06-23",12200.0,12800.0,11800.0,12600.0,2470800],["2023-06-26",11400.0,11400.0,11400.0,11400.0,168000],["2023-06-27",10300.0,10300.0,10300.0,10300.0,244000],["2023-06-28",9300.0,9300.0,9300.0,9300.0,279200],["2023-06-29",8400.0,8400.0,8400.0,8400.0,86300],["2023-06-30",7600.0,7600.0,7600.0,7600.0,419900],["2023-07-03",6900.0,7500.0,6900.0,6900.0,11536700],["2023-07-04",6800.0,7500.0,6800.0,7500.0,2883600],["2023-07-05",8000.0,8200.0,6800.0,6900.0,5763500],["2023-07-06",7000.0,7100.0,6700.0,7000.0,2891400],["2023-07-07",7000.0,7700.0,6900.0,7100.0,2151900],["2023-07-10",7200.0,7200.0,6400.0,6400.0,3429300],["2023-07-11",5900.0,6200.0,5800.0,5800.0,5213100],["2023-07-12",5800.0,6300.0,5700.0,6300.0,1942900],["2023-07-13",6600.0,6700.0,6100.0,6300.0,2275100],["2023-07-14",6300.0,6300.0,5900.0,6100.0,1949300],["2023-07-17",6100.0,6300.0,6000.0,6200.0,1424900],["2023-07-18",6300.0,6500.0,6200.0,6300.0,1483000],["2023-07-19",6500.0,6500.0,6100.0,6100.0,1045500],["2023-07-20",6100.0,6200.0,5900.0,6100.0,1170500],["2023-07-21",6200.0,6200.0,6000.0,6100.0,856800],["2023-07-24",6100.0,6300.0,6000.0,6200.0,1412800],["2023-07-25",6200.0,6200.0,6000.0,6100.0,857700],["2023-07-26",6100.0,6100.0,5900.0,6000.0,807800],["2023-07-27",6100.0,6100.0,5800.0,6000.0,939100],["2023-07-28",6000.0,6100.0,5900.0,6000.0,831200],["2023-07-31",6000.0,6600.0,6000.0,6600.0,3676500],["2023-08-01",6900.0,7200.0,6800.0,7100.0,3279200],["2023-08-02",7100.0,7200.0,6400.0,6600.0,2878700],["2023-08-03",6800.0,6800.0,6400.0,6500.0,1315500],["2023-08-04",6600.0,6800.0,6500.0,6800.0,1676200],["2023-08-07",6900.0,7300.0,6800.0,7100.0,2210300],["2023-08-08",7200.0,7300.0,6900.0,7000.0,1704600],["2023-08-09",7000.0,7100.0,6800.0,7000.0,1168900],["2023-08-10",7000.0,7200.0,6900.0,7100.0,1480700],["2023-08-11",7100.0,7200.0,6700.0,6900.0,1246500],["2023-08-14",7000.0,7100.0,6900.0,7000.0,1357800],["2023-08-15",7100.0,7700.0,7100.0,7700.0,3814100],["2023-08-16",7700.0,8000.0,7500.0,7600.0,1655800],["2023-08-17",7600.0,8300.0,7600.0,7900.0,2689200],["2023-08-18",8000.0,8100.0,7200.0,7200.0,2737600],["2023-08-21",7200.0,7500.0,6800.0,7400.0,2409800],["2023-08-22",7400.0,7600.0,6900.0,7500.0,1889700],["2023-08-23",7600.0,7800.0,7300.0,7400.0,1152900],["2023-08-24",7400.0,7500.0,7000.0,7500.0,1409500],["2023-08-25",7500.0,7600.0,7200.0,7300.0,1087500],["2023-08-28",7500.0,7500.0,6700.0,7100.0,2984600],["2023-08-29",7100.0,7300.0,6900.0,7200.0,1193400],["2023-08-30",7200.0,7300.0,7000.0,7200.0,1392400],["2023-08-31",7200.0,7400.0,7200.0,7300.0,1364900],["2023-09-05",7300.0,7800.0,7300.0,7600.0,2354700],["2023-09-06",7600.0,7800.0,7400.0,7600.0,1585500],["2023-09-07",7600.0,7900.0,7400.0,7700.0,2185800],["2023-09-08",7600.0,7800.0,7500.0,7500.0,1348500],["2023-09-11",7500.0,7600.0,7200.0,7200.0,1653300],["2023-09-12",7200.0,7400.0,7200.0,7400.0,907000],["2023-09-13",7400.0,7500.0,7200.0,7300.0,1000000],["2023-09-14",7300.0,7300.0,7000.0,7100.0,819000],["2023-09-15",7000.0,7200.0,7000.0,7100.0,624900],["2023-09-18",7100.0,7100.0,6900.0,7000.0,543600],["2023-09-19",7000.0,7100.0,6800.0,7000.0,390000],["2023-09-20",7000.0,7100.0,6900.0,7100.0,772500],["2023-09-21",7100.0,7100.0,6900.0,7100.0,588400],["2023-09-22",7100.0,7100.0,6600.0,6700.0,1043500],["2023-09-25",6700.0,6700.0,6100.0,6100.0,1733500],["2023-09-26",6100.0,6100.0,5800.0,5900.0,650500],["2023-09-27",5800.0,6000.0,5700.0,6000.0,566000],["2023-09-28",6000.0,6100.0,5900.0,6000.0,467900],["2023-09-29",6100.0,6200.0,6000.0,6000.0,366000],["2023-10-02",6000.0,6100.0,5900.0,6100.0,244300],["2023-10-03",6000.0,6000.0,5600.0,5700.0,560300],["2023-10-04",5500.0,5800.0,5500.0,5700.0,322000],["2023-10-05",5800.0,5800.0,5600.0,5600.0,187300],["2023-10-06",5600.0,5700.0,5500.0,5600.0,203900],["2023-10-09",5700.0,5900.0,5600.0,5800.0,301100],["2023-10-10",5900.0,6200.0,5800.0,6000.0,397600],["2023-10-11",6000.0,6100.0,5900.0,6000.0,222700],["2023-10-12",6000.0,6100.0,6000.0,6000.0,300800],["2023-10-13",6000.0,6100.0,5900.0,6000.0,266700],["2023-10-16",6000.0,6100.0,5900.0,5900.0,163600],["2023-10-17",5900.0,6000.0,5800.0,6000.0,270700],["2023-10-18",6000.0,6000.0,5400.0,5600.0,458600],["2023-10-19",5700.0,5700.0,5400.0,5600.0,423000],["2023-10-20",5500.0,5700.0,5400.0,5700.0,319500],["2023-10-23",5700.0,5800.0,5600.0,5700.0,147600],["2023-10-24",5700.0,5800.0,5600.0,5700.0,235700],["2023-10-25",5700.0,6100.0,5700.0,6000.0,510200],["2023-10-26",5900.0,5900.0,5400.0,5600.0,567600],["2023-10-27",5600.0,5700.0,5400.0,5700.0,290000],["2023-10-30",5700.0,5700.0,5500.0,5600.0,380400],["2023-10-31",5600.0,5700.0,5300.0,5600.0,474400],["2023-11-01",5500.0,5600.0,5400.0,5600.0,238700],["2023-11-02",5600.0,6100.0,5500.0,6100.0,749600],["2023-11-03",6100.0,6100.0,5900.0,6000.0,472700],["2023-11-06",6000.0,6100.0,5800.0,6000.0,273800],["2023-11-07",6000.0,6100.0,5700.0,5800.0,379700],["2023-11-08",5800.0,6100.0,5700.0,6000.0,594500],["2023-11-09",6100.0,6600.0,6000.0,6400.0,1506100],["2023-11-10",6400.0,6500.0,6200.0,6200.0,598600],["2023-11-13",6300.0,6300.0,5900.0,6000.0,658900],["2023-11-14",6100.0,6300.0,6000.0,6100.0,702500],["2023-11-15",6200.0,6500.0,6200.0,6400.0,859500],["2023-11-16",6400.0,6400.0,6200.0,6300.0,235000],["2023-11-17",6300.0,6400.0,6000.0,6200.0,529200],["2023-11-20",6200.0,6200.0,5900.0,6200.0,591700],["2023-11-21",6300.0,6300.0,6100.0,6200.0,171100],["2023-11-22",6100.0,6200.0,6100.0,6100.0,160000],["2023-11-23",6200.0,6300.0,6000.0,6000.0,397800],["2023-11-24",6000.0,6000.0,5800.0,6000.0,462500],["2023-11-27",6100.0,6100.0,5700.0,5900.0,294300],["2023-11-28",5800.0,5900.0,5700.0,5900.0,207700],["2023-11-29",5800.0,6000.0,5800.0,6000.0,146500],["2023-11-30",6000.0,6000.0,5800.0,5900.0,245600],["2023-12-01",5900.0,5900.0,5700.0,5800.0,422000],["2023-12-04",5800.0,6000.0,5800.0,6000.0,612700],["2023-12-05",6000.0,6000.0,5800.0,5900.0,330500],["2023-12-06",5900.0,6000.0,5800.0,5900.0,267300],["2023-12-07",6000.0,6100.0,5800.0,5900.0,524200],["2023-12-08",5900.0,6000.0,5800.0,5800.0,327700],["2023-12-11",5800.0,5900.0,5700.0,5800.0,178100],["2023-12-12",5800.0,6200.0,5800.0,6000.0,1046400],["2023-12-13",6100.0,6100.0,5900.0,5900.0,293400],["2023-12-14",6000.0,6000.0,5800.0,5900.0,356300],["2023-12-15",5900.0,5900.0,5800.0,5800.0,278500],["2023-12-18",5800.0,5900.0,5700.0,5800.0,211000],["2023-12-19",5800.0,5800.0,5700.0,5700.0,192500],["2023-12-20",5700.0,5800.0,5700.0,5700.0,237100],["2023-12-21",5700.0,5800.0,5600.0,5800.0,158100],["2023-12-22",5800.0,5800.0,5600.0,5700.0,211000],["2023-12-25",5700.0,5800.0,5600.0,5700.0,250000],["2023-12-26",5700.0,5800.0,5700.0,5700.0,228600],["2023-12-27",5700.0,5800.0,5600.0,5700.0,194600],["2023-12-28",5700.0,5800.0,5600.0,5700.0,234800],["2023-12-29",5700.0,5800.0,5600.0,5700.0,436700],["2024-01-02",5700.0,5800.0,5600.0,5700.0,177400],["2024-01-03",5700.0,5800.0,5600.0,5700.0,215900],["2024-01-04",5700.0,5800.0,5700.0,5700.0,286900],["2024-01-05",5700.0,5800.0,5600.0,5700.0,280200],["2024-01-08",5800.0,5800.0,5700.0,5700.0,83400],["2024-01-09",5700.0,5700.0,5600.0,5700.0,234500],["2024-01-10",5700.0,5800.0,5600.0,5700.0,132500],["2024-01-11",5600.0,5700.0,5600.0,5600.0,193800],["2024-01-12",5600.0,5700.0,5500.0,5600.0,474500],["2024-01-15",5500.0,5600.0,5500.0,5500.0,166700],["2024-01-16",5500.0,5600.0,5400.0,5500.0,342800],["2024-01-17",5500.0,5500.0,5400.0,5400.0,569400],["2024-01-18",5400.0,5500.0,5400.0,5400.0,192500],["2024-01-19",5400.0,5600.0,5400.0,5500.0,242600],["2024-01-22",5500.0,5500.0,5400.0,5500.0,128000],["2024-01-23",5500.0,5500.0,5400.0,5400.0,150300],["2024-01-24",5500.0,5600.0,5400.0,5500.0,268500],["2024-01-25",5500.0,5500.0,5400.0,5500.0,153000],["2024-01-26",5400.0,5600.0,5400.0,5500.0,293800],["2024-01-29",5500.0,5600.0,5400.0,5500.0,188500],["2024-01-30",5500.0,5500.0,5400.0,5400.0,130500],["2024-01-31",5500.0,5600.0,5400.0,5400.0,617200],["2024-02-01",5400.0,5500.0,5300.0,5400.0,196400],["2024-02-02",5400.0,5500.0,5300.0,5300.0,428900],["2024-02-05",5300.0,5300.0,5200.0,5200.0,290300],["2024-02-06",5200.0,5200.0,5000.0,5200.0,392700],["2024-02-07",5100.0,5200.0,5100.0,5100.0,136200],["2024-02-15",5200.0,5300.0,5100.0,5200.0,91300],["2024-02-16",5200.0,5300.0,5200.0,5200.0,139800],["2024-02-19",5200.0,5400.0,5200.0,5400.0,241600],["2024-02-20",5400.0,5500.0,5300.0,5400.0,203600],["2024-02-21",5400.0,5500.0,5300.0,5400.0,182300],["2024-02-22",5500.0,5500.0,5300.0,5400.0,266600],["2024-02-23",5400.0,5500.0,5200.0,5300.0,260600],["2024-02-26",5300.0,5300.0,5200.0,5300.0,94900],["2024-02-27",5300.0,5300.0,5200.0,5300.0,283300],["2024-02-28",5300.0,5300.0,5100.0,5300.0,191400],["2024-02-29",5300.0,5300.0,5100.0,5200.0,203600],["2024-03-01",5200.0,5200.0,5100.0,5200.0,278200],["2024-03-04",5200.0,5400.0,5100.0,5300.0,364900],["2024-03-05",5300.0,5300.0,5200.0,5300.0,49600],["2024-03-06",5300.0,5300.0,5100.0,5200.0,346100],["2024-03-07",5100.0,5600.0,5100.0,5300.0,1034700],["2024-03-08",5400.0,5700.0,5400.0,5500.0,862600],["2024-03-11",5500.0,5500.0,5200.0,5200.0,316000],["2024-03-12",5200.0,5400.0,5200.0,5300.0,167800],["2024-03-13",5300.0,5400.0,5200.0,5300.0,197400],["2024-03-14",5300.0,5400.0,5200.0,5300.0,302000],["2024-03-15",5300.0,5400.0,5100.0,5100.0,564600],["2024-03-18",5100.0,5300.0,5000.0,5200.0,528600],["2024-03-19",5200.0,5400.0,5100.0,5300.0,398500],["2024-03-20",5300.0,5300.0,5200.0,5300.0,144700],["2024-03-21",5200.0,5400.0,5200.0,5300.0,282800],["2024-03-22",5300.0,5300.0,5200.0,5300.0,280200],["2024-03-25",5300.0,5400.0,5200.0,5200.0,304400],["2024-03-26",5200.0,5300.0,5200.0,5200.0,118400],["2024-03-27",5200.0,5300.0,5100.0,5200.0,173400],["2024-03-28",5200.0,5300.0,5100.0,5300.0,128800],["2024-03-29",5300.0,5300.0,5100.0,5200.0,155900],["2024-04-01",5100.0,5300.0,5100.0,5200.0,100300],["2024-04-02",5200.0,5200.0,5100.0,5100.0,272400],["2024-04-03",5100.0,5200.0,5000.0,5200.0,421900],["2024-04-04",5100.0,5100.0,5000.0,5100.0,241600],["2024-04-05",5100.0,5100.0,4900.0,4900.0,371300],["2024-04-08",5000.0,5000.0,4700.0,4700.0,270900],["2024-04-09",4700.0,4800.0,4300.0,4600.0,724100],["2024-04-10",4600.0,4700.0,4500.0,4700.0,154300],["2024-04-11",4700.0,4700.0,4500.0,4600.0,153700],["2024-04-12",4600.0,4600.0,4500.0,4500.0,162400],["2024-04-15",4500.0,4500.0,4100.0,4200.0,990800],["2024-04-16",4200.0,4300.0,3900.0,4000.0,394900],["2024-04-17",4000.0,4000.0,3900.0,4000.0,243500],["2024-04-19",4000.0,4000.0,3700.0,3700.0,364700],["2024-04-22",3800.0,4000.0,3700.0,4000.0,193900],["2024-04-23",4000.0,4300.0,3900.0,3900.0,413700],["2024-04-24",3900.0,4100.0,3900.0,4100.0,229600],["2024-04-25",4100.0,4100.0,3900.0,4100.0,143300],["2024-04-26",4100.0,4200.0,4100.0,4100.0,178600],["2024-05-02",4000.0,4100.0,4000.0,4100.0,125700],["2024-05-03",4100.0,4200.0,4000.0,4100.0,67300],["2024-05-06",4100.0,4200.0,4000.0,4200.0,206500],["2024-05-07",4200.0,4200.0,4100.0,4200.0,279600],["2024-05-08",4200.0,4300.0,4100.0,4100.0,186700],["2024-05-09",4200.0,4500.0,4200.0,4500.0,1002400],["2024-05-10",4400.0,4600.0,4300.0,4300.0,502400],["2024-05-13",4400.0,4700.0,4400.0,4700.0,465200],["2024-05-14",5100.0,5100.0,5100.0,5100.0,181300],["2024-05-15",5600.0,5600.0,5500.0,5600.0,3984200],["2024-05-16",5600.0,5900.0,5400.0,5500.0,877100],["2024-05-17",5500.0,6000.0,5500.0,6000.0,2293000],["2024-05-20",6000.0,6600.0,6000.0,6600.0,2020500],["2024-05-21",6600.0,7200.0,6600.0,7200.0,1524600],["2024-05-22",7600.0,7900.0,7400.0,7900.0,4080900],["2024-05-23",8300.0,8600.0,7700.0,8600.0,3608800],["2024-05-24",8600.0,9400.0,8600.0,9400.0,3043800],["2024-05-27",9600.0,10300.0,9400.0,10300.0,1064500],["2024-05-28",10600.0,11300.0,10600.0,11300.0,686800],["2024-05-29",11300.0,12400.0,10200.0,10200.0,2090400],["2024-05-30",9200.0,11100.0,9200.0,11000.0,5987000],["2024-05-31",11500.0,11800.0,10200.0,10300.0,1068800],["2024-06-03",10500.0,10600.0,9300.0,9300.0,2742400],["2024-06-04",9100.0,9400.0,8400.0,8400.0,3803200],["2024-06-05",8400.0,9200.0,8300.0,9200.0,2427200],["2024-06-06",9300.0,9700.0,8700.0,8800.0,1422900],["2024-06-07",8900.0,9100.0,8400.0,9100.0,2304600],["2024-06-10",9100.0,9500.0,8700.0,8900.0,1262000],["2024-06-11",9000.0,9000.0,8400.0,8400.0,1408800],["2024-06-12",8500.0,8900.0,8200.0,8700.0,1226200],["2024-06-13",8800.0,8800.0,8300.0,8500.0,1420700],["2024-06-14",8200.0,8500.0,7700.0,8000.0,2830600],["2024-06-17",8000.0,8500.0,7800.0,8500.0,1357200],["2024-06-18",8600.0,8600.0,8100.0,8300.0,825000],["2024-06-19",8200.0,8300.0,7800.0,7900.0,1342200],["2024-06-20",7900.0,8000.0,7500.0,7800.0,1178900],["2024-06-21",7700.0,8500.0,7600.0,8500.0,2726400],["2024-06-24",8600.0,8800.0,7900.0,7900.0,1586500],["2024-06-25",7900.0,8200.0,7800.0,7800.0,750100],["2024-06-26",7800.0,7900.0,7600.0,7800.0,776500],["2024-06-27",7800.0,8000.0,7600.0,7700.0,760600],["2024-06-28",7700.0,7700.0,7200.0,7300.0,969100],["2024-07-01",7200.0,7500.0,7200.0,7400.0,420600],["2024-07-02",7300.0,7600.0,7200.0,7500.0,405000],["2024-07-03",7500.0,7500.0,7300.0,7500.0,437200],["2024-07-04",7500.0,7600.0,7300.0,7400.0,634900],["2024-07-05",7400.0,7400.0,7200.0,7300.0,324900],["2024-07-08",7300.0,7500.0,6900.0,6900.0,849800],["2024-07-09",7000.0,7100.0,6800.0,7100.0,901900],["2024-07-10",7100.0,7100.0,6900.0,6900.0,606600],["2024-07-11",6900.0,7100.0,6900.0,7000.0,419800],["2024-07-12",7000.0,7700.0,6900.0,7700.0,1184600],["2024-07-15",7800.0,8300.0,7600.0,7700.0,1528800],["2024-07-16",7700.0,8200.0,7700.0,7900.0,1169200],["2024-07-17",8000.0,8000.0,7200.0,7400.0,1621900],["2024-07-18",7400.0,7800.0,7400.0,7700.0,896000],["2024-07-19",7700.0,7800.0,7300.0,7500.0,703000],["2024-07-22",7200.0,7500.0,6900.0,7100.0,952400],["2024-07-23",7100.0,7200.0,7000.0,7000.0,384800],["2024-07-24",7000.0,7200.0,6700.0,7100.0,745700],["2024-07-25",7000.0,7200.0,7000.0,7100.0,471300],["2024-07-26",7100.0,7400.0,7100.0,7300.0,423600],["2024-07-29",7300.0,7500.0,7200.0,7500.0,706200],["2024-07-30",7500.0,8200.0,7400.0,8200.0,2664800],["2024-07-31",8200.0,8400.0,7700.0,7700.0,651500],["2024-08-01",7700.0,7800.0,7000.0,7200.0,2036500],["2024-08-02",7100.0,7900.0,6800.0,7600.0,1285400],["2024-08-05",7300.0,7700.0,7000.0,7100.0,1142500],["2024-08-06",7100.0,7500.0,7000.0,7500.0,1064300],["2024-08-07",7600.0,7600.0,7300.0,7400.0,761400],["2024-08-08",7400.0,7400.0,7100.0,7300.0,818800],["2024-08-09",7300.0,7500.0,7300.0,7400.0,503600],["2024-08-12",7400.0,7400.0,7200.0,7300.0,227600],["2024-08-13",7200.0,7500.0,7200.0,7400.0,507800],["2024-08-14",7500.0,7500.0,7300.0,7300.0,521600],["2024-08-15",7300.0,7300.0,7100.0,7200.0,430300],["2024-08-16",7200.0,7800.0,7200.0,7600.0,1047400],["2024-08-19",7600.0,7800.0,7400.0,7400.0,590600],["2024-08-20",7500.0,8000.0,7300.0,7900.0,1361900],["2024-08-21",8000.0,8100.0,7600.0,7800.0,576900],["2024-08-22",7800.0,8500.0,7700.0,8500.0,2210000],["2024-08-23",8700.0,9300.0,8700.0,8800.0,3284100],["2024-08-26",8800.0,9100.0,8400.0,8500.0,1257500],["2024-08-27",8500.0,8800.0,8400.0,8600.0,894200],["2024-08-28",8600.0,8800.0,8400.0,8700.0,869600],["2024-08-29",8700.0,9400.0,8700.0,9000.0,1489200],["2024-08-30",9000.0,9000.0,8800.0,8800.0,597500],["2024-09-04",8800.0,8800.0,8400.0,8600.0,1000800],["2024-09-05",8500.0,8800.0,8000.0,8300.0,1371900],["2024-09-06",8200.0,8400.0,8000.0,8400.0,687300],["2024-09-09",8400.0,8400.0,8100.0,8200.0,275700],["2024-09-10",8300.0,8400.0,7600.0,7900.0,1862000],["2024-09-11",7900.0,8000.0,7500.0,7700.0,790400],["2024-09-12",7800.0,7900.0,7600.0,7900.0,520700],["2024-09-13",7800.0,8200.0,7700.0,8200.0,815500],["2024-09-16",8200.0,8500.0,8000.0,8200.0,807600],["2024-09-17",8200.0,8700.0,8100.0,8700.0,818000],["2024-09-18",8700.0,8800.0,8400.0,8400.0,683100],["2024-09-19",8400.0,8900.0,8400.0,8700.0,982100],["2024-09-20",8800.0,9000.0,8500.0,8500.0,872800],["2024-09-23",8500.0,8800.0,8300.0,8800.0,818700],["2024-09-24",8800.0,8900.0,8600.0,8700.0,561700],["2024-09-25",8700.0,8800.0,8600.0,8800.0,973100],["2024-09-26",8800.0,8900.0,8600.0,8600.0,459200],["2024-09-27",8700.0,9200.0,8700.0,8800.0,1502900],["2024-09-30",8800.0,9300.0,8800.0,9200.0,1284800],["2024-10-01",9200.0,9600.0,9100.0,9300.0,1799500],["2024-10-02",9300.0,9300.0,8800.0,9000.0,1142600],["2024-10-03",8800.0,9100.0,8300.0,8600.0,2101600],["2024-10-04",8500.0,8600.0,8000.0,8000.0,1760800],["2024-10-07",8000.0,8300.0,8000.0,8300.0,802200],["2024-10-08",8200.0,8200.0,7900.0,8200.0,1088000],["2024-10-09",8100.0,8200.0,8100.0,8200.0,397600],["2024-10-10",8200.0,8400.0,8100.0,8200.0,716300],["2024-10-11",8200.0,8200.0,8000.0,8100.0,883500],["2024-10-14",8100.0,8200.0,7900.0,7900.0,550500],["2024-10-15",7900.0,8000.0,7700.0,7700.0,779600],["2024-10-16",7700.0,7900.0,7700.0,7800.0,522500],["2024-10-17",7800.0,8000.0,7700.0,8000.0,601500],["2024-10-18",8000.0,8100.0,7800.0,7800.0,323700],["2024-10-21",7800.0,7800.0,7700.0,7700.0,471000],["2024-10-22",7700.0,7800.0,7400.0,7500.0,1009600],["2024-10-23",7600.0,8100.0,7600.0,8000.0,899600],["2024-10-24",8000.0,8100.0,7800.0,7900.0,437100],["2024-10-25",7800.0,7900.0,7600.0,7700.0,495100],["2024-10-28",7600.0,7900.0,7600.0,7800.0,202400],["2024-10-29",7800.0,8000.0,7700.0,7800.0,521100],["2024-10-30",7800.0,7900.0,7700.0,7700.0,364400],["2024-10-31",7700.0,7800.0,7600.0,7700.0,364300],["2024-11-01",7700.0,7700.0,7500.0,7600.0,574800],["2024-11-04",7600.0,7700.0,7500.0,7600.0,224100],["2024-11-05",7600.0,7600.0,7500.0,7600.0,384800],["2024-11-06",7600.0,7900.0,7500.0,7800.0,564400],["2024-11-07",7800.0,7900.0,7700.0,7700.0,435300],["2024-11-08",7800.0,7800.0,7500.0,7600.0,590200],["2024-11-11",7600.0,7700.0,7500.0,7600.0,423200],["2024-11-12",7600.0,7700.0,7500.0,7600.0,550400],["2024-11-13",7600.0,7600.0,7400.0,7400.0,580400],["2024-11-14",7400.0,7400.0,7000.0,7000.0,719200],["2024-11-15",7000.0,7200.0,7000.0,7100.0,490300],["2024-11-18",7100.0,7300.0,7000.0,7200.0,370800],["2024-11-19",7300.0,7300.0,7000.0,7000.0,226600],["2024-11-20",7000.0,7400.0,7000.0,7200.0,511800],["2024-11-21",7200.0,7200.0,7100.0,7200.0,649200],["2024-11-22",7200.0,7200.0,7000.0,7100.0,233800],["2024-11-25",7100.0,7200.0,7100.0,7100.0,289300],["2024-11-26",7100.0,7400.0,7100.0,7200.0,383400],["2024-11-27",7200.0,7300.0,7200.0,7300.0,94500],["2024-11-28",7300.0,7400.0,7200.0,7200.0,647300],["2024-11-29",7300.0,7500.0,7200.0,7300.0,473800],["2024-12-02",7300.0,7500.0,7200.0,7300.0,316200],["2024-12-03",7300.0,8000.0,7200.0,8000.0,2359700],["2024-12-04",8300.0,8400.0,7900.0,8000.0,1005800],["2024-12-05",8000.0,8100.0,7700.0,8000.0,1210100],["2024-12-06",8000.0,8100.0,7700.0,7700.0,593200],["2024-12-09",7800.0,8400.0,7700.0,8200.0,1253100],["2024-12-10",8200.0,8300.0,8000.0,8100.0,632000],["2024-12-11",8100.0,8300.0,7900.0,8000.0,434400],["2024-12-12",8000.0,8100.0,7800.0,7800.0,591200],["2024-12-13",7800.0,8200.0,7700.0,8000.0,759000],["2024-12-16",8100.0,8400.0,8000.0,8100.0,354600],["2024-12-17",7900.0,8200.0,7900.0,8100.0,163800],["2024-12-18",8100.0,8200.0,7800.0,8000.0,604400],["2024-12-19",7900.0,7900.0,7700.0,7900.0,562400],["2024-12-20",7900.0,8100.0,7700.0,8000.0,467100],["2024-12-23",8000.0,8800.0,8000.0,8400.0,1792100],["2024-12-24",8400.0,8400.0,8100.0,8100.0,555100],["2024-12-25",8100.0,8300.0,8000.0,8200.0,488900],["2024-12-26",8200.0,8300.0,8000.0,8200.0,320500],["2024-12-27",8200.0,8200.0,7900.0,7900.0,603000],["2024-12-30",7900.0,8000.0,7800.0,7800.0,779654],["2024-12-31",7800.0,8100.0,7700.0,7800.0,608900],["2025-01-02",7900.0,8000.0,7800.0,7900.0,240400],["2025-01-03",7900.0,7900.0,7700.0,7700.0,676300],["2025-01-06",7700.0,7800.0,7300.0,7400.0,491700],["2025-01-07",7400.0,7600.0,7400.0,7400.0,416500],["2025-01-08",7400.0,7500.0,7300.0,7400.0,346600],["2025-01-09",7400.0,7500.0,7300.0,7500.0,241100],["2025-01-10",7500.0,7500.0,7300.0,7300.0,1615900],["2025-01-13",7300.0,7400.0,7200.0,7400.0,141900],["2025-01-14",7400.0,7500.0,7200.0,7300.0,96500],["2025-01-15",7300.0,7400.0,7300.0,7300.0,207700],["2025-01-16",7400.0,7500.0,7400.0,7400.0,218400],["2025-01-17",7500.0,7500.0,7300.0,7300.0,171600],["2025-01-20",7400.0,7400.0,7200.0,7200.0,260600],["2025-01-21",7200.0,7300.0,7200.0,7300.0,245100],["2025-01-22",7300.0,7300.0,7100.0,7100.0,255600],["2025-01-23",7100.0,7200.0,7000.0,7100.0,323300],["2025-01-24",7100.0,7300.0,7100.0,7100.0,254200],["2025-02-03",7200.0,7300.0,7100.0,7200.0,157800],["2025-02-04",7200.0,7500.0,7200.0,7400.0,400100],["2025-02-05",7500.0,7600.0,7400.0,7500.0,364700],["2025-02-06",7600.0,7600.0,7300.0,7500.0,338200],["2025-02-07",7400.0,7500.0,7300.0,7400.0,275000],["2025-02-10",7400.0,7400.0,7200.0,7200.0,348000],["2025-02-11",7200.0,7900.0,7200.0,7500.0,967800],["2025-02-12",7600.0,7800.0,7500.0,7500.0,363000],["2025-02-13",7400.0,7500.0,7300.0,7400.0,401300],["2025-02-14",7400.0,7500.0,7200.0,7300.0,724000],["2025-02-17",7400.0,7500.0,7300.0,7400.0,332700],["2025-02-18",7400.0,7500.0,7300.0,7500.0,498400],["2025-02-19",7500.0,7700.0,7300.0,7600.0,756400],["2025-02-20",7500.0,8000.0,7500.0,7600.0,871800],["2025-02-21",7700.0,7700.0,7400.0,7600.0,423400],["2025-02-24",7600.0,7600.0,7400.0,7500.0,406200],["2025-02-25",7600.0,7700.0,7400.0,7600.0,505700],["2025-02-26",7500.0,7600.0,7400.0,7400.0,335200],["2025-02-27",7400.0,7700.0,7400.0,7500.0,695800],["2025-02-28",7500.0,7600.0,7400.0,7500.0,515400],["2025-03-03",7500.0,7600.0,7400.0,7400.0,352800],["2025-03-04",7400.0,7500.0,7300.0,7400.0,452300],["2025-03-05",7400.0,7400.0,7200.0,7300.0,312800],["2025-03-06",7300.0,7400.0,7200.0,7400.0,538700],["2025-03-07",7400.0,7500.0,7300.0,7400.0,297100],["2025-03-10",7400.0,7400.0,7300.0,7400.0,387800],["2025-03-11",7300.0,7400.0,7200.0,7300.0,675900],["2025-03-12",7300.0,7300.0,7200.0,7300.0,194500],["2025-03-13",7300.0,7300.0,7100.0,7200.0,403100],["2025-03-14",7200.0,7300.0,7100.0,7300.0,277300],["2025-03-17",7300.0,7300.0,7100.0,7200.0,299700],["2025-03-18",7200.0,7300.0,7100.0,7200.0,194200],["2025-03-19",7100.0,7200.0,7100.0,7100.0,285200],["2025-03-20",7100.0,7200.0,7000.0,7100.0,176400],["2025-03-21",7100.0,7200.0,7000.0,7000.0,245400],["2025-03-24",7000.0,7200.0,7000.0,7000.0,300000],["2025-03-25",7000.0,7100.0,7000.0,7000.0,238800],["2025-03-26",7100.0,7100.0,6900.0,7000.0,287300],["2025-03-27",7000.0,7200.0,7000.0,7100.0,325000],["2025-03-28",7100.0,7100.0,6900.0,7000.0,426800],["2025-03-31",7000.0,7100.0,6900.0,6900.0,330500],["2025-04-01",6900.0,7000.0,6800.0,7000.0,293500],["2025-04-02",6900.0,7000.0,6900.0,6900.0,204300],["2025-04-03",6800.0,6800.0,6300.0,6300.0,1085100],["2025-04-04",5800.0,5900.0,5700.0,5700.0,1064000],["2025-04-08",5700.0,5700.0,5200.0,5200.0,639000],["2025-04-09",4900.0,5100.0,4700.0,4700.0,980700],["2025-04-10",5100.0,5100.0,5000.0,5100.0,119100],["2025-04-11",5600.0,5600.0,5400.0,5600.0,1110900],["2025-04-14",5700.0,5900.0,5600.0,5800.0,281600],["2025-04-15",5800.0,5800.0,5500.0,5500.0,276100],["2025-04-16",5500.0,5600.0,5200.0,5300.0,486800],["2025-04-17",5100.0,5400.0,5100.0,5400.0,233200],["2025-04-18",5400.0,5600.0,5300.0,5500.0,232800],["2025-04-21",5500.0,5600.0,5400.0,5400.0,252300],["2025-04-22",5200.0,5400.0,4900.0,5200.0,585100],["2025-04-23",5200.0,5700.0,5200.0,5500.0,394300],["2025-04-24",5600.0,5700.0,5400.0,5500.0,162500],["2025-04-25",5500.0,5600.0,5400.0,5600.0,319300],["2025-04-28",5600.0,5600.0,5400.0,5500.0,218500],["2025-04-29",5500.0,5500.0,5300.0,5300.0,205000],["2025-05-05",5500.0,5500.0,5300.0,5500.0,246800],["2025-05-06",5500.0,5600.0,5400.0,5400.0,238400],["2025-05-07",5400.0,5500.0,5300.0,5300.0,243300],["2025-05-08",5300.0,5500.0,5300.0,5500.0,156000],["2025-05-09",5500.0,5600.0,5400.0,5500.0,222000],["2025-05-12",5500.0,6000.0,5500.0,6000.0,342400],["2025-05-13",6600.0,6600.0,6600.0,6600.0,156200],["2025-05-14",7200.0,7200.0,6800.0,7200.0,3090200],["2025-05-15",7200.0,7900.0,7000.0,7900.0,1815200],["2025-05-16",8000.0,8500.0,7700.0,7900.0,1097400],["2025-05-19",7900.0,8100.0,7300.0,7400.0,1110600],["2025-05-20",7600.0,8100.0,7300.0,7400.0,1364000],["2025-05-21",7500.0,8000.0,6900.0,7100.0,1633600],["2025-05-22",7100.0,7500.0,6900.0,6900.0,983700],["2025-05-23",7000.0,7000.0,6600.0,6700.0,892100],["2025-05-26",6700.0,7300.0,6500.0,7300.0,1495000],["2025-05-27",7300.0,7500.0,7100.0,7200.0,794100],["2025-05-28",7100.0,7300.0,6800.0,6900.0,1188000],["2025-05-29",6900.0,7200.0,6800.0,7200.0,549500],["2025-05-30",7200.0,7300.0,6900.0,6900.0,454900],["2025-06-02",6900.0,7400.0,6800.0,7200.0,1249000],["2025-06-03",7300.0,7300.0,7100.0,7100.0,661700],["2025-06-04",7100.0,7700.0,7000.0,7500.0,1203100],["2025-06-05",7500.0,7600.0,7200.0,7200.0,686300],["2025-06-06",7300.0,7800.0,7200.0,7300.0,1125600],["2025-06-09",7300.0,7500.0,7200.0,7200.0,652100],["2025-06-10",7100.0,7400.0,7100.0,7100.0,651700],["2025-06-11",7100.0,7300.0,7100.0,7300.0,489400],["2025-06-12",7200.0,7400.0,7100.0,7300.0,421900],["2025-06-13",7200.0,7300.0,7000.0,7200.0,1049300],["2025-06-16",7200.0,7400.0,7100.0,7400.0,387300],["2025-06-17",7400.0,7600.0,7300.0,7500.0,459700],["2025-06-18",7500.0,7500.0,7300.0,7500.0,526000],["2025-06-19",7500.0,7500.0,7200.0,7300.0,265200],["2025-06-20",7400.0,7400.0,7100.0,7200.0,339500],["2025-06-23",7200.0,7200.0,7000.0,7100.0,330400],["2025-06-24",7200.0,7300.0,7000.0,7100.0,409800],["2025-06-25",7100.0,7100.0,7000.0,7000.0,382100],["2025-06-26",7000.0,7100.0,6800.0,7000.0,482000],["2025-06-27",6900.0,7100.0,6900.0,7000.0,213400],["2025-06-30",7000.0,7100.0,6900.0,6900.0,211200],["2025-07-01",6900.0,7500.0,6900.0,7500.0,1831500],["2025-07-02",7900.0,7900.0,7300.0,7300.0,670200],["2025-07-03",7300.0,7500.0,7000.0,7000.0,1131600],["2025-07-04",7100.0,7500.0,7100.0,7400.0,677800],["2025-07-07",7400.0,7500.0,7300.0,7300.0,594300],["2025-07-08",7300.0,7800.0,7300.0,7500.0,1209500],["2025-07-09",7500.0,8000.0,7500.0,7700.0,1382300],["2025-07-10",7700.0,7800.0,7500.0,7500.0,473200],["2025-07-11",7600.0,8100.0,7500.0,7700.0,1730200],["2025-07-14",8100.0,8400.0,7400.0,8400.0,2273800],["2025-07-15",8500.0,9000.0,8200.0,8300.0,1601100],["2025-07-16",8300.0,8900.0,8000.0,8900.0,1063800],["2025-07-17",9000.0,9500.0,8900.0,9000.0,1364700],["2025-07-18",9000.0,9200.0,8300.0,8500.0,1665700],["2025-07-21",8500.0,8600.0,7700.0,7700.0,2036200],["2025-07-22",7700.0,8000.0,7600.0,7900.0,1011800],["2025-07-23",8000.0,8100.0,7700.0,7800.0,1000300],["2025-07-24",7900.0,7900.0,7600.0,7800.0,777300],["2025-07-25",7800.0,8300.0,7600.0,8100.0,1546600],["2025-07-28",8200.0,8600.0,8200.0,8500.0,1509100],["2025-07-29",8600.0,9300.0,8200.0,8200.0,2845900],["2025-07-30",8200.0,9000.0,8000.0,9000.0,2427700],["2025-07-31",9300.0,9900.0,9300.0,9900.0,3135700],["2025-08-01",10400.0,10800.0,10100.0,10400.0,3011200],["2025-08-04",10500.0,10800.0,9400.0,9500.0,3487000],["2025-08-05",9700.0,10200.0,8800.0,9100.0,2778700],["2025-08-06",9300.0,10000.0,9300.0,9600.0,1453400],["2025-08-07",9700.0,9800.0,9100.0,9500.0,1392900],["2025-08-08",9600.0,9600.0,9100.0,9400.0,1281400],["2025-08-11",9400.0,9900.0,9400.0,9600.0,884800],["2025-08-12",9600.0,9700.0,9300.0,9500.0,982700],["2025-08-13",9600.0,10400.0,9500.0,10400.0,2669300],["2025-08-14",10800.0,11000.0,10100.0,10200.0,1752900],["2025-08-15",10200.0,10300.0,9300.0,9300.0,2258900],["2025-08-18",9400.0,9500.0,9000.0,9100.0,2363600],["2025-08-19",9100.0,9600.0,9100.0,9600.0,1776300],["2025-08-20",10500.0,10500.0,8800.0,9300.0,1832400],["2025-08-21",9400.0,9400.0,9000.0,9000.0,880000],["2025-08-22",9000.0,9000.0,8200.0,8200.0,1466200],["2025-08-25",8300.0,8500.0,8000.0,8400.0,523200],["2025-08-26",8400.0,9100.0,8400.0,9000.0,598200],["2025-08-27",9000.0,9100.0,8700.0,8800.0,488800],["2025-08-28",8900.0,9400.0,8700.0,9000.0,653200],["2025-08-29",9000.0,9200.0,9000.0,9000.0,583500],["2025-09-03",9100.0,9200.0,8900.0,9200.0,500600],["2025-09-04",9200.0,9700.0,9200.0,9500.0,504200],["2025-09-05",9600.0,9600.0,8900.0,9000.0,761400],["2025-09-08",9000.0,9000.0,8500.0,8500.0,835900],["2025-09-09",8600.0,8800.0,8500.0,8800.0,304400],["2025-09-10",8800.0,8900.0,8500.0,8600.0,237200],["2025-09-11",8600.0,8600.0,8200.0,8500.0,357200],["2025-09-12",8600.0,8700.0,8400.0,8600.0,265600],["2025-09-15",8600.0,8700.0,8000.0,8600.0,284200],["2025-09-16",8600.0,8700.0,8500.0,8500.0,312500],["2025-09-17",8500.0,9000.0,8500.0,8600.0,456300],["2025-09-18",8600.0,8700.0,8600.0,8600.0,152700],["2025-09-19",8600.0,8700.0,8500.0,8500.0,191800],["2025-09-22",8500.0,8700.0,8300.0,8500.0,206600],["2025-09-23",8600.0,8600.0,8400.0,8500.0,159900],["2025-09-24",8500.0,8700.0,8400.0,8700.0,298100],["2025-09-25",8700.0,8800.0,8600.0,8700.0,257400],["2025-09-26",8700.0,9000.0,8700.0,9000.0,913500],["2025-09-29",9000.0,9000.0,8700.0,8700.0,227000],["2025-09-30",8800.0,8800.0,8300.0,8700.0,387500],["2025-10-01",8700.0,8700.0,8500.0,8600.0,143400],["2025-10-02",8600.0,8700.0,8300.0,8300.0,236900],["2025-10-03",8300.0,8300.0,7900.0,7900.0,457600],["2025-10-06",8000.0,8500.0,8000.0,8300.0,373800],["2025-10-07",8400.0,8400.0,8100.0,8200.0,197600],["2025-10-08",8400.0,8500.0,8200.0,8400.0,177500],["2025-10-09",8300.0,8300.0,8100.0,8200.0,164700],["2025-10-10",8200.0,8300.0,8100.0,8300.0,321300],["2025-10-13",8200.0,8300.0,8000.0,8300.0,413000],["2025-10-14",8200.0,8400.0,8100.0,8100.0,387000],["2025-10-15",8100.0,8200.0,7800.0,7900.0,536600],["2025-10-16",8100.0,8100.0,7700.0,7900.0,425400],["2025-10-17",7900.0,8000.0,7700.0,7700.0,261300],["2025-10-20",7900.0,7900.0,7000.0,7000.0,544500],["2025-10-21",7200.0,7200.0,6500.0,6800.0,746100],["2025-10-22",6800.0,7400.0,6800.0,7400.0,709700],["2025-10-23",7500.0,7500.0,7200.0,7200.0,199100],["2025-10-24",7200.0,7200.0,6900.0,7000.0,240500],["2025-10-27",7200.0,7600.0,7100.0,7100.0,293700],["2025-10-28",7100.0,7400.0,7000.0,7400.0,260700],["2025-10-29",7400.0,7600.0,7200.0,7300.0,261300],["2025-10-30",7400.0,7400.0,7300.0,7400.0,183400],["2025-10-31",7300.0,7400.0,7200.0,7200.0,247900],["2025-11-03",7200.0,7200.0,7000.0,7200.0,280100],["2025-11-04",7100.0,7400.0,6900.0,7400.0,259100],["2025-11-05",7300.0,7300.0,7100.0,7100.0,129100],["2025-11-06",7200.0,7200.0,7100.0,7200.0,69100],["2025-11-07",7200.0,7200.0,7000.0,7100.0,149800],["2025-11-10",7200.0,7200.0,6900.0,7100.0,124000],["2025-11-11",7100.0,7100.0,6900.0,7000.0,111600],["2025-11-12",7100.0,7200.0,7000.0,7200.0,124400],["2025-11-13",7200.0,7300.0,7000.0,7100.0,143000],["2025-11-14",7000.0,7200.0,7000.0,7200.0,85600],["2025-11-17",7200.0,7400.0,7100.0,7400.0,240700],["2025-11-18",7500.0,7500.0,7200.0,7300.0,165600],["2025-11-19",7300.0,7300.0,7100.0,7200.0,169600],["2025-11-20",7100.0,7200.0,7100.0,7100.0,59800],["2025-11-21",7100.0,7200.0,7000.0,7200.0,139900],["2025-11-24",7200.0,7200.0,7000.0,7100.0,86800],["2025-11-25",7200.0,7200.0,6900.0,7100.0,218800],["2025-11-26",7100.0,7200.0,7100.0,7100.0,153200],["2025-11-27",7100.0,7200.0,7000.0,7100.0,99200],["2025-11-28",7100.0,7100.0,6900.0,7100.0,181300],["2025-12-01",7100.0,7100.0,6900.0,7000.0,114300],["2025-12-02",7100.0,7100.0,6900.0,7100.0,67200],["2025-12-03",7100.0,7100.0,6900.0,7000.0,160200],["2025-12-04",7000.0,7100.0,7000.0,7100.0,173800],["2025-12-05",7200.0,7200.0,7000.0,7000.0,189600],["2025-12-08",7000.0,7100.0,6900.0,7000.0,99900],["2025-12-09",7000.0,7000.0,6600.0,6800.0,337100],["2025-12-10",6600.0,6900.0,6600.0,6800.0,143800],["2025-12-11",6900.0,6900.0,6700.0,6900.0,111400],["2025-12-12",6900.0,6900.0,6600.0,6600.0,249500],["2025-12-15",6600.0,6800.0,6500.0,6700.0,116300],["2025-12-16",6600.0,7000.0,6600.0,6900.0,253100],["2025-12-17",6800.0,6900.0,6800.0,6800.0,22200],["2025-12-18",6700.0,6800.0,6700.0,6800.0,65100],["2025-12-19",6700.0,6900.0,6600.0,6800.0,72500],["2025-12-22",6800.0,6900.0,6700.0,6800.0,83800],["2025-12-23",6800.0,7000.0,6800.0,7000.0,359300],["2025-12-24",7000.0,7600.0,6900.0,7600.0,908500],["2025-12-25",7600.0,7600.0,7200.0,7200.0,238400],["2025-12-26",7100.0,7300.0,6900.0,6900.0,265700],["2025-12-29",7000.0,7200.0,6900.0,7100.0,190200],["2025-12-30",7100.0,7100.0,7000.0,7100.0,164500],["2025-12-31",6900.0,7100.0,6900.0,7000.0,66800],["2026-01-05",7000.0,7000.0,6700.0,6700.0,261100],["2026-01-06",6700.0,6800.0,6500.0,6700.0,347800],["2026-01-07",6800.0,6900.0,6700.0,6800.0,172500],["2026-01-08",6800.0,6900.0,6600.0,6700.0,255900],["2026-01-09",6800.0,6800.0,6400.0,6600.0,361600],["2026-01-12",6600.0,6800.0,6400.0,6700.0,321100],["2026-01-13",6700.0,6800.0,6600.0,6600.0,256100],["2026-01-14",6600.0,6600.0,6500.0,6600.0,292400],["2026-01-15",6600.0,6600.0,6500.0,6600.0,230500],["2026-01-16",6500.0,6600.0,6400.0,6600.0,150100],["2026-01-19",6600.0,6600.0,6500.0,6500.0,101100],["2026-01-20",6500.0,6600.0,6400.0,6400.0,110300],["2026-01-21",6400.0,6500.0,6300.0,6500.0,170100],["2026-01-22",6500.0,6800.0,6500.0,6600.0,205100],["2026-01-23",6600.0,6700.0,6400.0,6500.0,160200],["2026-01-26",6400.0,6600.0,6300.0,6400.0,194200],["2026-01-27",6500.0,6500.0,6300.0,6400.0,102400],["2026-01-28",6300.0,6300.0,6100.0,6200.0,94200],["2026-01-29",6300.0,6300.0,6100.0,6200.0,171000],["2026-01-30",6200.0,6300.0,6200.0,6300.0,152200],["2026-02-02",6400.0,6700.0,6400.0,6400.0,248400],["2026-02-03",6400.0,6500.0,6300.0,6400.0,165100],["2026-02-04",6500.0,6500.0,6300.0,6300.0,112600],["2026-02-05",6300.0,6400.0,6200.0,6200.0,84300],["2026-02-06",6300.0,6300.0,6000.0,6100.0,92600],["2026-02-09",6200.0,6200.0,6000.0,6100.0,66200],["2026-02-10",6100.0,6100.0,6000.0,6100.0,60100],["2026-02-11",6000.0,6200.0,6000.0,6200.0,76200],["2026-02-12",6100.0,6200.0,6100.0,6100.0,67400],["2026-02-13",6000.0,6200.0,6000.0,6100.0,77800],["2026-02-23",6100.0,6700.0,6100.0,6600.0,430200],["2026-02-24",6600.0,6600.0,6400.0,6400.0,105200],["2026-02-25",6500.0,6500.0,6300.0,6500.0,144300],["2026-02-26",6500.0,6500.0,6300.0,6300.0,80100],["2026-02-27",6300.0,6400.0,6300.0,6300.0,65300],["2026-03-02",6200.0,6200.0,5900.0,6100.0,268200],["2026-03-03",6100.0,6100.0,6000.0,6100.0,119700],["2026-03-04",6000.0,6100.0,5800.0,6000.0,172400],["2026-03-05",6000.0,6200.0,6000.0,6000.0,220000],["2026-03-06",6000.0,6000.0,5900.0,6000.0,90200],["2026-03-09",5900.0,5900.0,5400.0,5400.0,475600],["2026-03-10",5400.0,5900.0,5400.0,5600.0,275100],["2026-03-11",5600.0,5800.0,5500.0,5800.0,130200],["2026-03-12",5600.0,5800.0,5600.0,5800.0,55000],["2026-03-13",5700.0,5800.0,5600.0,5700.0,71500],["2026-03-16",5700.0,5900.0,5700.0,5800.0,112300],["2026-03-17",5900.0,6000.0,5700.0,5700.0,120000],["2026-03-18",5700.0,5700.0,5600.0,5700.0,88100],["2026-03-19",5700.0,5700.0,5500.0,5700.0,49100],["2026-03-20",5700.0,5800.0,5500.0,5600.0,89900],["2026-03-23",5500.0,5600.0,5400.0,5400.0,65500],["2026-03-24",5600.0,5800.0,5600.0,5600.0,96200],["2026-03-25",5600.0,5800.0,5500.0,5700.0,126900],["2026-03-26",5700.0,5800.0,5600.0,5700.0,47600],["2026-03-27",5600.0,6100.0,5600.0,6000.0,278900],["2026-03-30",6000.0,6100.0,5800.0,6000.0,112300],["2026-03-31",6000.0,6100.0,5900.0,5900.0,180200],["2026-04-01",6000.0,6000.0,5800.0,5900.0,66800],["2026-04-02",5800.0,5900.0,5700.0,5900.0,84200],["2026-04-03",5900.0,5900.0,5700.0,5700.0,27200],["2026-04-06",5800.0,5800.0,5600.0,5600.0,47700],["2026-04-07",5600.0,5600.0,5500.0,5500.0,48200],["2026-04-08",5700.0,5800.0,5600.0,5700.0,76200],["2026-04-09",5800.0,5800.0,5600.0,5800.0,111900],["2026-04-10",5800.0,5900.0,5700.0,5900.0,96000],["2026-04-13",5900.0,5900.0,5700.0,5800.0,129300],["2026-04-14",5900.0,5900.0,5700.0,5800.0,107900],["2026-04-15",5800.0,5900.0,5700.0,5800.0,50900],["2026-04-16",5800.0,5800.0,5600.0,5700.0,237500],["2026-04-17",5700.0,5700.0,5600.0,5700.0,129800],["2026-04-20",5700.0,5700.0,5600.0,5700.0,51600],["2026-04-21",5700.0,5800.0,5700.0,5700.0,100500],["2026-04-22",5700.0,5700.0,5600.0,5700.0,43800],["2026-04-23",5700.0,5700.0,5500.0,5500.0,107000],["2026-04-24",5700.0,5700.0,5500.0,5600.0,65000],["2026-04-28",5600.0,5700.0,5500.0,5600.0,48300],["2026-04-29",5500.0,5600.0,5500.0,5600.0,28200],["2026-05-04",5700.0,5700.0,5500.0,5600.0,104400],["2026-05-05",5500.0,5600.0,5500.0,5500.0,72000],["2026-05-06",5600.0,5600.0,5500.0,5600.0,35600],["2026-05-07",5600.0,5600.0,5500.0,5600.0,64100],["2026-05-08",5600.0,5600.0,5500.0,5500.0,56500],["2026-05-11",5500.0,5500.0,5500.0,5500.0,43500],["2026-05-12",5400.0,6000.0,5400.0,6000.0,286900],["2026-05-13",6100.0,6600.0,5800.0,6400.0,894700],["2026-05-14",6400.0,6600.0,6200.0,6300.0,184100],["2026-05-15",6400.0,6500.0,6100.0,6100.0,256400],["2026-05-18",6200.0,6500.0,6100.0,6500.0,335300],["2026-05-19",6500.0,6600.0,6200.0,6200.0,257900],["2026-05-20",6200.0,6200.0,5700.0,5900.0,374700],["2026-05-21",5900.0,6000.0,5800.0,5900.0,94100],["2026-05-22",5900.0,6000.0,5800.0,5900.0,122700],["2026-05-25",5900.0,6400.0,5900.0,6000.0,119100],["2026-05-26",6000.0,6100.0,6000.0,6100.0,88100],["2026-05-27",6100.0,6100.0,6000.0,6100.0,76000],["2026-05-28",6000.0,6300.0,6000.0,6100.0,151100],["2026-05-29",6100.0,6400.0,6000.0,6300.0,182400],["2026-06-01",6300.0,6500.0,6100.0,6200.0,123600],["2026-06-02",6200.0,6500.0,6000.0,6000.0,241100],["2026-06-03",6000.0,6100.0,5900.0,5900.0,138100],["2026-06-04",6000.0,6100.0,5900.0,6000.0,102700],["2026-06-05",6000.0,6600.0,6000.0,6000.0,222100],["2026-06-08",6100.0,6100.0,5800.0,6100.0,149900],["2026-06-09",6100.0,6700.0,6100.0,6700.0,1445200],["2026-06-10",6900.0,7200.0,6800.0,6900.0,569500],["2026-06-11",6900.0,7000.0,6300.0,6300.0,937300],["2026-06-12",6500.0,6900.0,6300.0,6300.0,339100],["2026-06-15",6300.0,6600.0,6200.0,6300.0,337600],["2026-06-16",6500.0,6500.0,6100.0,6200.0,281900],["2026-06-17",6300.0,6400.0,6200.0,6400.0,188400],["2026-06-18",6300.0,6400.0,6200.0,6200.0,186500],["2026-06-19",6200.0,6200.0,5900.0,6000.0,316600],["2026-06-22",5900.0,6100.0,5800.0,6000.0,141500],["2026-06-23",6000.0,6200.0,5900.0,5900.0,98400],["2026-06-24",6000.0,6000.0,5800.0,5800.0,116000],["2026-06-25",5900.0,6000.0,5700.0,5900.0,181900],["2026-06-26",5900.0,6100.0,5800.0,5900.0,168900],["2026-06-29",5900.0,6400.0,5900.0,6300.0,390400],["2026-06-30",6400.0,6400.0,6100.0,6200.0,58600],["2026-07-01",6100.0,6300.0,6000.0,6300.0,166200],["2026-07-02",6200.0,6300.0,6100.0,6100.0,129600],["2026-07-03",6200.0,6400.0,6200.0,6400.0,309700],["2026-07-06",6400.0,6600.0,6200.0,6200.0,174000],["2026-07-07",6300.0,6400.0,6100.0,6300.0,177300],["2026-07-08",6300.0,6400.0,6300.0,6300.0,121700],["2026-07-09",6300.0,6300.0,6100.0,6200.0,29900],["2026-07-10",6100.0,6300.0,6000.0,6000.0,66500],["2026-07-13",6000.0,6100.0,5900.0,6000.0,131700],["2026-07-14",6100.0,6100.0,5900.0,6000.0,24100],["2026-07-15",6000.0,6000.0,5900.0,5900.0,129800],["2026-07-16",5900.0,6100.0,5800.0,6100.0,196100],["2026-07-17",6100.0,6100.0,5900.0,6000.0,24300],["2026-07-20",5900.0,6000.0,5500.0,5800.0,139000],["2026-07-21",5800.0,5800.0,5600.0,5800.0,34200],["2026-07-22",5800.0,5800.0,5600.0,5700.0,55200],["2026-07-23",5700.0,5900.0,5600.0,5900.0,82000],["2026-07-24",5800.0,5800.0,5600.0,5700.0,42900],["2026-07-27",5800.0,5800.0,5400.0,5500.0,104500],["2026-07-28",5500.0,5600.0,5300.0,5500.0,171700],["2026-07-29",5600.0,5600.0,5400.0,5400.0,36900],["2026-07-30",5500.0,5700.0,5300.0,5500.0,252400],["2026-07-31",5500.0,5500.0,5300.0,5500.0,91500],["2026-08-03",5500.0,5900.0,5400.0,5800.0,384300],["2026-08-04",5900.0,5900.0,5600.0,5600.0,156600],["2026-08-05",5700.0,5800.0,5600.0,5700.0,84400],["2026-08-06",5700.0,5700.0,5500.0,5700.0,143900],["2026-08-07",5700.0,5700.0,5600.0,5700.0,42700],["2026-08-10",5700.0,5800.0,5700.0,5800.0,71100],["2026-08-11",5700.0,5900.0,5700.0,5700.0,99900],["2026-08-12",5700.0,5700.0,5600.0,5700.0,61100],["2026-08-13",5700.0,6000.0,5700.0,5800.0,257100],["2026-08-14",5800.0,5800.0,5600.0,5700.0,52400],["2026-08-17",5800.0,5800.0,5600.0,5700.0,39100],["2026-08-18",5700.0,5800.0,5400.0,5400.0,275800],["2026-08-19",5500.0,5600.0,5500.0,5500.0,91000],["2026-08-20",5600.0,5600.0,5300.0,5300.0,292200],["2026-08-21",5400.0,5700.0,5100.0,5600.0,319100],["2026-08-24",5700.0,5800.0,5500.0,5700.0,87800],["2026-08-25",5600.0,5600.0,5500.0,5500.0,95500],["2026-08-26",5600.0,5900.0,5500.0,5700.0,204400],["2026-08-27",5700.0,5700.0,5600.0,5600.0,57400],["2026-08-28",5700.0,5700.0,5500.0,5600.0,71600],["2026-09-03",5500.0,5700.0,5500.0,5600.0,55600],["2026-09-04",5600.0,5600.0,5400.0,5500.0,73900],["2026-09-07",5500.0,5600.0,5400.0,5500.0,49400],["2026-09-08",5500.0,5600.0,5400.0,5500.0,52600],["2026-09-09",5500.0,5600.0,5400.0,5500.0,69100],["2026-09-10",5500.0,5600.0,5500.0,5600.0,5000],["2026-09-11",5500.0,5600.0,5300.0,5500.0,58000],["2026-09-14",5500.0,5500.0,5400.0,5500.0,80600],["2026-09-15",5500.0,5500.0,5400.0,5400.0,46900],["2026-09-16",5400.0,5400.0,5400.0,5400.0,19800],["2026-09-17",5400.0,5600.0,5400.0,5500.0,48400],["2026-09-18",5500.0,5500.0,5300.0,5400.0,166000],["2026-09-21",5400.0,5500.0,5300.0,5300.0,91200],["2026-09-22",5400.0,5400.0,5200.0,5300.0,35800],["2026-09-23",5300.0,5400.0,5100.0,5100.0,259300],["2026-09-24",5100.0,5200.0,4800.0,4800.0,221000],["2026-09-25",4900.0,5000.0,4500.0,4500.0,496400],["2026-09-28",4600.0,4700.0,4400.0,4500.0,114700],["2026-09-29",4600.0,4600.0,4300.0,4400.0,222900],["2026-09-30",4400.0,4500.0,4300.0,4300.0,160200],["2026-10-01",4400.0,4400.0,4200.0,4300.0,134400],["2026-10-02",4300.0,4300.0,4100.0,4200.0,230400],["2026-10-05",4200.0,4400.0,4200.0,4400.0,125500],["2026-10-06",4400.0,4400.0,4200.0,4300.0,70800],["2026-10-07",4400.0,4600.0,4300.0,4500.0,195300],["2026-10-08",4500.0,4700.0,4400.0,4500.0,150000],["2026-10-09",4500.0,4700.0,4400.0,4500.0,170300],["2026-10-12",4500.0,4700.0,4500.0,4600.0,48100]]}