{"sym":"APS","index":false,"bars":[["2009-06-29",11637.93,12755.17,10520.69,10613.79,144618],["2009-06-30",10706.9,12662.07,10427.59,10520.69,4073],["2009-07-01",9403.45,10427.59,9403.45,9403.45,6970],["2009-07-02",9217.24,9775.86,9217.24,9403.45,93990],["2009-07-03",9031.03,10427.59,9031.03,10427.59,98330],["2009-07-06",9775.86,10706.9,9775.86,10520.69,226293],["2009-07-07",9589.66,11637.93,9589.66,10241.38,93978],["2009-07-08",10241.38,11172.41,9682.76,10148.28,56750],["2009-07-09",10334.48,11265.52,9496.55,10055.17,74504],["2009-07-10",10706.9,11637.93,9589.66,9589.66,100490],["2009-07-13",9310.34,10800.0,8937.93,9310.34,63550],["2009-07-14",10986.21,10986.21,9682.76,9868.97,25660],["2009-07-15",10055.17,11451.72,9682.76,9682.76,52726],["2009-07-16",9589.66,11637.93,9589.66,9589.66,96000],["2009-07-17",9496.55,11544.83,9496.55,9496.55,57040],["2009-07-21",9682.76,11731.03,9682.76,9682.76,11520],["2009-07-22",9775.86,10986.21,9124.14,9124.14,30210],["2009-07-23",8844.83,10706.9,8844.83,9403.45,89450],["2009-07-24",10986.21,10986.21,10055.17,10241.38,341820],["2009-07-27",11172.41,11451.72,9775.86,11451.72,84364],["2009-07-28",9775.86,11731.03,9682.76,9682.76,118250],["2009-07-29",10241.38,11358.62,9403.45,11079.31,65402],["2009-07-30",10148.28,11265.52,9217.24,10241.38,32590],["2009-07-31",11172.41,11172.41,9310.34,9682.76,25840],["2009-08-03",9775.86,11079.31,9310.34,9403.45,34630],["2009-08-04",9124.14,9310.34,9124.14,9310.34,22110],["2009-08-05",8379.31,10055.17,8379.31,8937.93,16498],["2009-08-06",9310.34,10148.28,8937.93,8937.93,28440],["2009-08-07",8472.41,10241.38,8472.41,8937.93,58160],["2009-08-10",9310.34,9310.34,8751.72,8751.72,24702],["2009-08-11",9217.24,9217.24,8472.41,8937.93,8680],["2009-08-12",8379.31,8658.62,8379.31,8658.62,22960],["2009-08-13",8565.52,8658.62,7913.79,8286.21,26775],["2009-08-14",8472.41,8658.62,8193.1,8565.52,21519],["2009-08-17",8379.31,8472.41,8286.21,8286.21,19010],["2009-08-18",8379.31,9217.24,8286.21,8565.52,47145],["2009-08-21",8658.62,8658.62,8286.21,8565.52,27150],["2009-08-24",8286.21,8937.93,7727.59,8658.62,18950],["2009-08-25",8379.31,8751.72,8286.21,8379.31,13560],["2009-08-26",8379.31,8379.31,8193.1,8286.21,16510],["2009-08-27",8006.9,8937.93,7541.38,7913.79,97810],["2009-08-28",8193.1,9124.14,8193.1,8565.52,147970],["2009-08-31",8565.52,9124.14,8006.9,8844.83,138972],["2009-09-01",9124.14,9589.66,8751.72,8937.93,145450],["2009-09-03",9310.34,9868.97,8565.52,8565.52,97545],["2009-09-04",8751.72,9682.76,8379.31,8565.52,20150],["2009-09-07",7820.69,8472.41,7820.69,8286.21,5340],["2009-09-08",8379.31,8472.41,8286.21,8379.31,18320],["2009-09-09",8379.31,9217.24,8286.21,8472.41,30755],["2009-09-10",8379.31,8472.41,8286.21,8379.31,12370],["2009-09-11",8379.31,9217.24,7913.79,8379.31,39960],["2009-09-14",8193.1,9217.24,8193.1,8472.41,72620],["2009-09-15",8658.62,9310.34,8286.21,8658.62,92560],["2009-09-16",8751.72,9496.55,8379.31,8472.41,66040],["2009-09-17",8844.83,8937.93,8379.31,8844.83,55850],["2009-09-18",8565.52,8751.72,8472.41,8658.62,34515],["2009-09-21",8379.31,9496.55,8379.31,8937.93,73370],["2009-09-22",8937.93,9589.66,8937.93,9310.34,228336],["2009-09-23",9962.07,10055.17,9124.14,9496.55,158410],["2009-09-24",9682.76,10427.59,9310.34,9682.76,84658],["2009-09-25",9775.86,10800.0,9589.66,10800.0,60602],["2009-09-28",10241.38,10986.21,9589.66,9775.86,76100],["2009-09-29",9589.66,11358.62,9310.34,10241.38,175820],["2009-09-30",10241.38,11265.52,9868.97,11265.52,435845],["2009-10-01",11917.24,11917.24,11731.03,11917.24,402950],["2009-10-02",12010.34,13034.48,10800.0,11917.24,238420],["2009-10-05",12568.97,13313.79,11172.41,11358.62,183490],["2009-10-06",11358.62,13220.69,10893.1,11079.31,179630],["2009-10-07",12568.97,13034.48,10800.0,10986.21,165000],["2009-10-08",11172.41,12475.86,10334.48,11172.41,189825],["2009-10-09",10706.9,11358.62,10241.38,10241.38,119300],["2009-10-12",10241.38,12289.66,10241.38,11265.52,266345],["2009-10-13",12382.76,12382.76,11172.41,11544.83,203195],["2009-10-14",11637.93,12755.17,11358.62,11544.83,281130],["2009-10-15",12848.28,12848.28,10613.79,12103.45,332190],["2009-10-16",12010.34,13127.59,11731.03,11824.14,197010],["2009-10-19",11172.41,13034.48,11172.41,11637.93,193610],["2009-10-20",11917.24,12103.45,11731.03,11824.14,258760],["2009-10-21",12010.34,12103.45,11637.93,11731.03,121680],["2009-10-22",11917.24,11917.24,11358.62,11451.72,122270],["2009-10-23",11265.52,12103.45,10986.21,10986.21,84920],["2009-10-26",10706.9,12382.76,10706.9,10893.1,47930],["2009-10-27",10800.0,10986.21,10241.38,10800.0,51200],["2009-10-29",10986.21,11917.24,10613.79,10986.21,113900],["2009-10-30",10986.21,12289.66,10986.21,11079.31,71720],["2009-11-02",10706.9,12568.97,10427.59,10427.59,95070],["2009-11-03",10055.17,12196.55,10055.17,10241.38,167790],["2009-11-04",11917.24,11917.24,10241.38,10520.69,83080],["2009-11-05",11637.93,12196.55,10613.79,10893.1,129750],["2009-11-06",11265.52,12475.86,10800.0,11358.62,172020],["2009-11-09",10706.9,12475.86,10520.69,10706.9,47510],["2009-11-10",12475.86,12941.38,10706.9,12941.38,24410],["2009-11-11",12196.55,12196.55,10706.9,10706.9,60350],["2009-11-12",10334.48,12475.86,10334.48,10986.21,43510],["2009-11-13",11265.52,12662.07,10520.69,10520.69,86446],["2009-11-16",10893.1,12475.86,10893.1,11172.41,164875],["2009-11-17",10893.1,12289.66,10800.0,10800.0,97880],["2009-11-18",11917.24,11917.24,10986.21,10986.21,54900],["2009-11-19",11265.52,12103.45,10893.1,10893.1,102270],["2009-11-20",11265.52,12289.66,10241.38,11172.41,91340],["2009-11-23",12196.55,12196.55,10893.1,10986.21,129400],["2009-11-24",11637.93,12010.34,10800.0,10893.1,245920],["2009-11-25",10800.0,12289.66,10055.17,10334.48,160650],["2009-11-26",12010.34,12010.34,10055.17,10055.17,101330],["2009-11-27",10241.38,11917.24,9962.07,10241.38,122800],["2009-11-30",11917.24,11917.24,10055.17,10613.79,99500],["2009-12-01",12196.55,12196.55,10241.38,10241.38,60220],["2009-12-02",12755.17,12755.17,10613.79,10613.79,101510],["2009-12-03",11172.41,12941.38,10800.0,10800.0,60320],["2009-12-04",10613.79,12010.34,10520.69,10520.69,47690],["2009-12-07",10055.17,10241.38,10055.17,10055.17,46500],["2009-12-08",9775.86,10055.17,9124.14,9775.86,105300],["2009-12-09",10241.38,10241.38,9310.34,9589.66,58000],["2009-12-10",9682.76,9775.86,9217.24,9217.24,34870],["2009-12-11",9310.34,9775.86,8658.62,9217.24,96200],["2009-12-14",9962.07,9962.07,9217.24,9310.34,52170],["2009-12-15",10241.38,10334.48,8658.62,9589.66,47460],["2009-12-16",9310.34,9310.34,8565.52,8751.72,28000],["2009-12-17",8844.83,8937.93,8100.0,8379.31,45300],["2009-12-18",9310.34,9403.45,8844.83,8844.83,30220],["2009-12-21",9124.14,9496.55,9124.14,9124.14,35240],["2009-12-22",9124.14,9310.34,8844.83,8844.83,3200],["2009-12-23",9310.34,9310.34,8286.21,8844.83,23200],["2009-12-24",9403.45,9403.45,9031.03,9124.14,45310],["2009-12-25",9403.45,10055.17,9403.45,9775.86,112810],["2009-12-28",9496.55,9496.55,8844.83,9310.34,12110],["2009-12-29",9310.34,9310.34,9031.03,9031.03,10000],["2009-12-30",8379.31,9310.34,8379.31,9031.03,12665],["2009-12-31",9403.45,9403.45,8751.72,9031.03,28410],["2010-01-04",9310.34,9868.97,8565.52,9868.97,70110],["2010-01-05",10241.38,10334.48,9682.76,10241.38,37300],["2010-01-06",10706.9,10706.9,9962.07,10427.59,63990],["2010-01-07",10427.59,10427.59,10055.17,10241.38,35700],["2010-01-08",10055.17,11079.31,9403.45,10148.28,47430],["2010-01-11",10706.9,10706.9,9310.34,9775.86,37130],["2010-01-12",9775.86,10706.9,9589.66,9682.76,27830],["2010-01-13",9775.86,9868.97,9775.86,9775.86,27720],["2010-01-14",10706.9,10706.9,9775.86,10148.28,98120],["2010-01-18",10055.17,10241.38,9682.76,10241.38,47650],["2010-01-19",10427.59,10986.21,10055.17,10986.21,146170],["2010-01-20",10986.21,11824.14,10241.38,11265.52,167455],["2010-01-21",10986.21,12289.66,10055.17,10334.48,44680],["2010-01-22",10334.48,11544.83,9775.86,10520.69,47310],["2010-01-25",10241.38,11637.93,10241.38,10427.59,75510],["2010-01-26",10706.9,11079.31,10520.69,10706.9,66320],["2010-01-27",10706.9,10706.9,10241.38,10427.59,46710],["2010-01-28",10241.38,10613.79,10241.38,10520.69,31700],["2010-01-29",11358.62,11451.72,10241.38,10520.69,45830],["2010-02-01",11358.62,11358.62,9868.97,10520.69,140230],["2010-02-02",11731.03,11731.03,10241.38,10427.59,58210],["2010-02-03",10241.38,10427.59,10241.38,10241.38,76520],["2010-02-04",10427.59,10893.1,10241.38,10334.48,105300],["2010-02-05",10706.9,11358.62,10241.38,10520.69,137430],["2010-02-08",10427.59,11731.03,10427.59,11172.41,175140],["2010-02-09",11731.03,11731.03,10800.0,11172.41,64170],["2010-02-10",11917.24,11917.24,10893.1,11265.52,64300],["2010-02-11",11358.62,11544.83,11079.31,11172.41,76700],["2010-02-12",11172.41,11358.62,11172.41,11172.41,63600],["2010-02-22",12289.66,12289.66,11172.41,12289.66,51620],["2010-02-23",11637.93,11637.93,11172.41,11451.72,1075040],["2010-02-24",11637.93,12755.17,11172.41,11637.93,153750],["2010-02-25",11451.72,12382.76,11358.62,11544.83,93590],["2010-02-26",11637.93,12010.34,11451.72,11731.03,93170],["2010-03-01",11637.93,11917.24,11544.83,11731.03,155100],["2010-03-02",11731.03,11824.14,11358.62,11544.83,77470],["2010-03-03",11637.93,12755.17,10520.69,11544.83,74750],["2010-03-04",11451.72,11637.93,11265.52,11451.72,64330],["2010-03-05",12662.07,12662.07,11451.72,12662.07,29620],["2010-03-08",12568.97,12568.97,11731.03,11917.24,150850],["2010-03-09",11824.14,12941.38,10706.9,11544.83,82850],["2010-03-10",12848.28,12848.28,11358.62,11358.62,82840],["2010-03-11",11637.93,11731.03,11451.72,11637.93,51640],["2010-03-12",12103.45,12755.17,11637.93,11824.14,144200],["2010-03-15",12196.55,13034.48,11731.03,12010.34,141270],["2010-03-16",13313.79,13313.79,11637.93,11824.14,98220],["2010-03-17",13313.79,13313.79,11637.93,11731.03,37795],["2010-03-18",11637.93,12755.17,11637.93,11824.14,102480],["2010-03-19",11731.03,12010.34,11637.93,11917.24,369610],["2010-03-22",12103.45,12755.17,11824.14,12289.66,166830],["2010-03-23",12289.66,13500.0,12010.34,12289.66,84680],["2010-03-24",12382.76,12475.86,12196.55,12289.66,82300],["2010-03-25",12103.45,12382.76,11917.24,12010.34,146750],["2010-03-26",12103.45,13406.9,12103.45,12289.66,189440],["2010-03-29",12568.97,12568.97,12289.66,12382.76,48620],["2010-03-30",12382.76,12662.07,12103.45,12289.66,21810],["2010-03-31",12196.55,13500.0,12103.45,13500.0,73800],["2010-04-01",12568.97,14431.03,12103.45,12196.55,137820],["2010-04-02",13034.48,13034.48,12103.45,12382.76,54750],["2010-04-05",12382.76,12382.76,11172.41,12103.45,45300],["2010-04-06",12196.55,13313.79,12103.45,13034.48,331950],["2010-04-07",14058.62,14058.62,12941.38,13500.0,578330],["2010-04-08",13034.48,14524.14,13034.48,13779.31,768735],["2010-04-19",15175.86,15362.07,13500.0,13779.31,1000600],["2010-04-20",13406.9,13965.52,13034.48,13220.69,592300],["2010-04-21",13220.69,13500.0,12941.38,13313.79,358200],["2010-04-22",13593.1,14058.62,13406.9,14058.62,931700],["2010-04-26",14244.83,14337.93,13686.21,13686.21,459400],["2010-04-27",13872.41,14151.72,13686.21,14151.72,462100],["2010-04-28",14337.93,14803.45,14058.62,14803.45,547200],["2010-04-29",15734.48,15734.48,15734.48,15734.48,431800],["2010-05-04",16758.62,16758.62,16758.62,16758.62,313800],["2010-05-05",17782.76,17875.86,16013.79,17317.24,2100000],["2010-05-06",17317.24,18062.07,17037.93,18062.07,617800],["2010-05-07",19179.31,19179.31,17224.14,19179.31,1976500],["2010-05-10",20389.66,20389.66,19086.21,19737.93,1132900],["2010-05-11",20017.24,21413.79,18620.69,19551.72,1651000],["2010-05-12",19365.52,20296.55,17689.66,17689.66,987900],["2010-05-13",17968.97,18155.17,16851.72,16851.72,1003500],["2010-05-14",17224.14,17689.66,16758.62,17596.55,547200],["2010-05-17",17503.45,18248.28,17503.45,17968.97,657200],["2010-05-18",18341.38,18620.69,17037.93,17317.24,249000],["2010-05-19",17596.55,17596.55,16200.0,16200.0,387600],["2010-05-20",15734.48,17131.03,15455.17,16572.41,1231100],["2010-05-21",15827.59,15827.59,14896.55,14896.55,401100],["2010-05-24",14896.55,15920.69,14710.34,15920.69,772200],["2010-05-25",15920.69,16386.21,15455.17,16013.79,561800],["2010-05-26",16106.9,16758.62,15827.59,16386.21,801900],["2010-05-27",16572.41,16572.41,15827.59,16293.1,584000],["2010-05-28",16944.83,17410.34,16851.72,17410.34,734200],["2010-05-31",18527.59,18527.59,16200.0,16758.62,526100],["2010-06-01",17224.14,17224.14,16293.1,16758.62,562000],["2010-06-02",16293.1,16758.62,16013.79,16665.52,345000],["2010-06-03",16944.83,17689.66,16851.72,17131.03,477500],["2010-06-04",17317.24,18248.28,17037.93,18155.17,1865700],["2010-06-07",17689.66,18620.69,16758.62,16758.62,612000],["2010-06-08",16665.52,17317.24,16572.41,17224.14,380300],["2010-06-09",17224.14,17968.97,17224.14,17689.66,743800],["2010-06-10",18155.17,18155.17,17131.03,17317.24,368300],["2010-06-11",18620.69,18620.69,17224.14,17782.76,683900],["2010-06-14",18341.38,18341.38,17596.55,17968.97,591800],["2010-06-15",17968.97,17968.97,16944.83,17037.93,442100],["2010-06-16",17224.14,18341.38,16758.62,18341.38,1817300],["2010-06-17",19179.31,19179.31,18620.69,19086.21,1264200],["2010-06-18",19551.72,19551.72,18248.28,18434.48,518800],["2010-06-21",18620.69,18900.0,18062.07,18062.07,364200],["2010-06-22",18155.17,18341.38,17503.45,17596.55,778700],["2010-06-23",17317.24,17782.76,17131.03,17596.55,371200],["2010-06-24",17317.24,17782.76,17317.24,17503.45,386400],["2010-06-25",17503.45,17503.45,16758.62,17037.93,482700],["2010-06-28",17224.14,17596.55,16944.83,17410.34,266900],["2010-06-29",17410.34,17689.66,17224.14,17317.24,221500],["2010-06-30",16758.62,17131.03,16479.31,16944.83,375700],["2010-07-01",16758.62,16851.72,16479.31,16665.52,296100],["2010-07-02",16572.41,16851.72,16572.41,16665.52,166200],["2010-07-05",16758.62,16758.62,16479.31,16479.31,175700],["2010-07-06",16758.62,16758.62,15827.59,16013.79,375600],["2010-07-07",16293.1,16479.31,16013.79,16106.9,160300],["2010-07-08",16479.31,16944.83,16013.79,16106.9,163000],["2010-07-09",16293.1,16293.1,15920.69,16106.9,150800],["2010-07-12",16293.1,16851.72,16106.9,16758.62,271200],["2010-07-13",16851.72,17596.55,16851.72,17596.55,378900],["2010-07-14",18806.9,18806.9,17596.55,17968.97,802500],["2010-07-15",17875.86,18248.28,17224.14,17410.34,502200],["2010-07-16",17503.45,17689.66,17224.14,17596.55,548700],["2010-07-19",17131.03,17503.45,17131.03,17410.34,537700],["2010-07-20",17410.34,18155.17,17410.34,17782.76,1141100],["2010-07-21",17875.86,18248.28,17503.45,17596.55,611300],["2010-07-22",17875.86,17875.86,17224.14,17503.45,655400],["2010-07-23",17875.86,18155.17,17317.24,17503.45,320100],["2010-07-26",17689.66,17689.66,17037.93,17317.24,445800],["2010-07-27",16944.83,18341.38,16944.83,17968.97,1727600],["2010-07-28",18062.07,18062.07,17410.34,17689.66,406000],["2010-07-29",17689.66,17968.97,17503.45,17782.76,567700],["2010-07-30",17689.66,18062.07,17596.55,17782.76,582800],["2010-08-02",17968.97,18248.28,17410.34,17410.34,542600],["2010-08-03",17875.86,18062.07,16944.83,17410.34,451100],["2010-08-04",17596.55,17689.66,16572.41,16758.62,564900],["2010-08-05",16944.83,17503.45,16479.31,16479.31,302000],["2010-08-06",17131.03,17131.03,16293.1,16293.1,283200],["2010-08-09",16851.72,16851.72,15734.48,15920.69,284200],["2010-08-10",16200.0,16200.0,15082.76,15455.17,336700],["2010-08-11",15548.28,16013.79,15268.97,16013.79,302300],["2010-08-12",15641.38,15734.48,14710.34,14710.34,322200],["2010-08-13",14710.34,15082.76,13965.52,14710.34,240800],["2010-08-16",14803.45,15362.07,14710.34,15362.07,564100],["2010-08-17",15827.59,16200.0,14896.55,15268.97,218700],["2010-08-18",15455.17,15734.48,14710.34,14710.34,178200],["2010-08-19",14803.45,14896.55,14244.83,14244.83,129500],["2010-08-20",14431.03,14803.45,14058.62,14617.24,161700],["2010-08-23",14803.45,14803.45,13779.31,13965.52,109000],["2010-08-24",13965.52,14058.62,13220.69,13220.69,244800],["2010-08-25",13220.69,13220.69,12382.76,12382.76,159500],["2010-08-26",12382.76,13220.69,11637.93,12382.76,268100],["2010-08-27",12103.45,12103.45,11358.62,11731.03,193400],["2010-08-30",11637.93,12382.76,11637.93,12382.76,120900],["2010-08-31",13220.69,13220.69,12568.97,13220.69,275000],["2010-09-01",13965.52,13965.52,13313.79,13965.52,452400],["2010-09-06",14710.34,14803.45,14617.24,14803.45,119400],["2010-09-07",15827.59,15827.59,15082.76,15455.17,726000],["2010-09-08",16013.79,16013.79,14524.14,14617.24,610100],["2010-09-09",14710.34,15455.17,14617.24,15362.07,231200],["2010-09-10",15362.07,15548.28,14058.62,14058.62,316300],["2010-09-13",13965.52,13965.52,13500.0,13500.0,340300],["2010-09-14",13593.1,14244.83,12662.07,13406.9,399400],["2010-09-15",13034.48,13220.69,12662.07,13034.48,301700],["2010-09-16",13034.48,13313.79,12848.28,13313.79,103100],["2010-09-17",13406.9,13965.52,13406.9,13965.52,292000],["2010-09-20",14617.24,14710.34,13686.21,13872.41,288500],["2010-09-21",13220.69,14151.72,13220.69,13686.21,242900],["2010-09-22",13406.9,13965.52,13406.9,13593.1,107700],["2010-09-23",13406.9,13593.1,13220.69,13500.0,191100],["2010-09-24",13593.1,14058.62,13220.69,13965.52,261300],["2010-09-27",13686.21,14058.62,13406.9,13872.41,124200],["2010-09-28",13965.52,14337.93,13779.31,13779.31,152200],["2010-09-29",13500.0,13593.1,13034.48,13034.48,157400],["2010-09-30",13406.9,13406.9,13034.48,13127.59,184500],["2010-10-01",13686.21,13686.21,12848.28,13034.48,175600],["2010-10-04",12568.97,12755.17,12382.76,12382.76,287800],["2010-10-05",12475.86,13034.48,11917.24,12755.17,221200],["2010-10-06",13034.48,13406.9,12662.07,13220.69,204700],["2010-10-07",13406.9,13686.21,12568.97,12568.97,119500],["2010-10-08",12662.07,12755.17,12103.45,12289.66,158800],["2010-10-11",12103.45,12475.86,12010.34,12196.55,69200],["2010-10-12",12382.76,12382.76,11824.14,11917.24,90700],["2010-10-13",11172.41,12010.34,11172.41,11824.14,104800],["2010-10-14",11358.62,12196.55,11172.41,11824.14,191100],["2010-10-15",11824.14,11824.14,11637.93,11824.14,66300],["2010-10-18",11731.03,11917.24,11731.03,11731.03,95700],["2010-10-19",11637.93,11824.14,11265.52,11451.72,103800],["2010-10-20",11358.62,11358.62,10706.9,10893.1,163300],["2010-10-21",10986.21,11358.62,10706.9,10893.1,100800],["2010-10-22",10986.21,11172.41,10893.1,10986.21,138200],["2010-10-25",10986.21,11265.52,10613.79,11265.52,105500],["2010-10-26",11172.41,11824.14,11172.41,11824.14,213100],["2010-10-27",12382.76,12568.97,11637.93,11824.14,145200],["2010-10-28",11731.03,11917.24,11544.83,11637.93,60100],["2010-10-29",11358.62,11731.03,11172.41,11637.93,77000],["2010-11-01",11917.24,11917.24,11265.52,11265.52,59900],["2010-11-02",11172.41,11172.41,10893.1,10986.21,98400],["2010-11-03",11172.41,11265.52,10800.0,10800.0,75700],["2010-11-04",10893.1,11079.31,10893.1,11079.31,62900],["2010-11-05",11451.72,11731.03,11358.62,11544.83,150700],["2010-11-08",11731.03,11731.03,11172.41,11172.41,64600],["2010-11-09",11079.31,11079.31,10706.9,10706.9,152000],["2010-11-10",10893.1,10893.1,10706.9,10706.9,56600],["2010-11-11",10613.79,10706.9,10148.28,10241.38,138300],["2010-11-12",10241.38,10241.38,9682.76,9775.86,267700],["2010-11-15",9775.86,10055.17,9403.45,9496.55,175700],["2010-11-16",9310.34,9682.76,9031.03,9217.24,126600],["2010-11-17",9217.24,9682.76,9217.24,9310.34,98000],["2010-11-18",8751.72,10055.17,8751.72,10055.17,249800],["2010-11-19",10334.48,10334.48,9775.86,9962.07,185900],["2010-11-22",9682.76,9682.76,9403.45,9589.66,78500],["2010-11-23",9682.76,9962.07,9403.45,9868.97,162300],["2010-11-24",9868.97,10055.17,9682.76,9775.86,74600],["2010-11-25",9962.07,10520.69,9962.07,10520.69,257300],["2010-11-26",10613.79,11079.31,10427.59,10706.9,234800],["2010-11-29",10893.1,11451.72,10148.28,11451.72,609500],["2010-11-30",11451.72,11917.24,11451.72,11917.24,599900],["2010-12-01",12289.66,12475.86,11451.72,11451.72,340400],["2010-12-02",11451.72,12568.97,11172.41,12382.76,737900],["2010-12-03",12289.66,12941.38,12289.66,12941.38,474800],["2010-12-06",13779.31,13779.31,13034.48,13220.69,760200],["2010-12-07",13220.69,13500.0,12568.97,12568.97,669100],["2010-12-08",12289.66,12662.07,12010.34,12010.34,301800],["2010-12-09",11265.52,12475.86,11265.52,12010.34,809800],["2010-12-10",11917.24,12289.66,11917.24,12289.66,480500],["2010-12-13",13034.48,13127.59,12941.38,13127.59,151500],["2010-12-14",13872.41,13965.52,12382.76,12568.97,724900],["2010-12-15",12941.38,13127.59,12382.76,12662.07,273600],["2010-12-16",12382.76,12382.76,11917.24,11917.24,304000],["2010-12-17",11731.03,12662.07,11637.93,12568.97,333400],["2010-12-20",12662.07,12755.17,11824.14,12010.34,138800],["2010-12-21",11731.03,12289.66,11451.72,11824.14,201200],["2010-12-22",12103.45,12103.45,11358.62,11731.03,93800],["2010-12-23",11451.72,11637.93,10986.21,11172.41,249400],["2010-12-24",10893.1,11451.72,10893.1,10986.21,145200],["2010-12-27",11172.41,11172.41,10520.69,11079.31,146800],["2010-12-28",11172.41,11637.93,11172.41,11637.93,181900],["2010-12-29",11451.72,11824.14,11358.62,11451.72,120500],["2010-12-30",11544.83,11544.83,11172.41,11451.72,39900],["2010-12-31",11544.83,11544.83,11172.41,11451.72,81100],["2011-01-04",11917.24,12010.34,11358.62,11451.72,93800],["2011-01-05",11637.93,11637.93,11079.31,11079.31,146700],["2011-01-06",10986.21,11265.52,10986.21,11265.52,42200],["2011-01-07",11451.72,11451.72,10986.21,11079.31,34200],["2011-01-10",10800.0,10986.21,10520.69,10613.79,101900],["2011-01-11",10613.79,10613.79,10241.38,10427.59,97100],["2011-01-12",10893.1,10893.1,10334.48,10613.79,44500],["2011-01-13",10613.79,10800.0,10613.79,10706.9,32000],["2011-01-14",10241.38,10800.0,10055.17,10706.9,53100],["2011-01-17",10706.9,11172.41,10706.9,10893.1,78100],["2011-01-18",10986.21,11172.41,10706.9,10706.9,47800],["2011-01-19",10800.0,10986.21,10520.69,10613.79,73600],["2011-01-20",10706.9,10800.0,10427.59,10427.59,77100],["2011-01-21",10706.9,10800.0,10520.69,10520.69,64600],["2011-01-24",10520.69,10520.69,10148.28,10148.28,80800],["2011-01-25",10241.38,10241.38,10055.17,10055.17,74400],["2011-01-26",10148.28,10427.59,10148.28,10334.48,27300],["2011-01-27",10520.69,10613.79,10427.59,10520.69,17600],["2011-01-28",10706.9,10706.9,10241.38,10427.59,38800],["2011-02-08",10613.79,10706.9,10241.38,10427.59,8800],["2011-02-09",10706.9,10800.0,10241.38,10334.48,45900],["2011-02-10",10148.28,10427.59,9868.97,10241.38,26500],["2011-02-11",10241.38,10241.38,10055.17,10148.28,40500],["2011-02-14",10520.69,10520.69,10055.17,10148.28,23900],["2011-02-15",10055.17,10148.28,9868.97,10148.28,41300],["2011-02-16",10055.17,10055.17,9868.97,9868.97,23900],["2011-02-17",9775.86,9775.86,9310.34,9496.55,92600],["2011-02-18",9403.45,9682.76,9403.45,9682.76,119700],["2011-02-21",9775.86,9775.86,8937.93,8937.93,241900],["2011-02-22",8565.52,9031.03,8472.41,8844.83,105300],["2011-02-23",8658.62,9124.14,8658.62,8844.83,80500],["2011-02-24",8472.41,8658.62,8193.1,8472.41,190500],["2011-02-25",8565.52,9031.03,8565.52,8937.93,132800],["2011-02-28",8844.83,9124.14,8658.62,8658.62,60700],["2011-03-01",9031.03,9031.03,8472.41,8565.52,32700],["2011-03-02",8472.41,8472.41,8006.9,8006.9,212700],["2011-03-03",8100.0,8100.0,7541.38,7634.48,78900],["2011-03-04",7168.97,7913.79,7168.97,7355.17,74300],["2011-03-07",7448.28,7448.28,7355.17,7448.28,77800],["2011-03-08",7634.48,7634.48,7262.07,7262.07,84800],["2011-03-09",7262.07,7262.07,6982.76,7075.86,192100],["2011-03-10",6982.76,7448.28,6703.45,7448.28,95200],["2011-03-11",7820.69,7820.69,7820.69,7820.69,58600],["2011-03-14",8286.21,8286.21,7541.38,7634.48,287300],["2011-03-15",7634.48,8006.9,7634.48,7634.48,79500],["2011-03-16",7820.69,8006.9,7727.59,7913.79,53800],["2011-03-17",8006.9,8100.0,7913.79,7913.79,18300],["2011-03-18",8006.9,8379.31,7727.59,8286.21,101700],["2011-03-21",8286.21,8472.41,8100.0,8100.0,150500],["2011-03-22",8100.0,8286.21,7820.69,7913.79,63500],["2011-03-23",8100.0,8193.1,7820.69,8100.0,20900],["2011-03-24",7913.79,8100.0,7727.59,7820.69,60400],["2011-03-25",7820.69,7820.69,7448.28,7448.28,180400],["2011-03-28",7727.59,7727.59,7448.28,7541.38,44600],["2011-03-29",7355.17,7448.28,7262.07,7262.07,26600],["2011-03-30",7355.17,7355.17,6982.76,7262.07,40100],["2011-03-31",7262.07,7262.07,6982.76,7075.86,111400],["2011-04-01",7075.86,7355.17,7075.86,7355.17,86500],["2011-04-04",7355.17,7448.28,7075.86,7168.97,19600],["2011-04-05",7262.07,7355.17,7168.97,7168.97,27300],["2011-04-06",7448.28,7541.38,7262.07,7541.38,45300],["2011-04-07",7448.28,7448.28,7448.28,7448.28,11900],["2011-04-08",7448.28,7448.28,7448.28,7448.28,0],["2011-04-13",7075.86,7168.97,6982.76,7075.86,18500],["2011-04-14",6982.76,6982.76,6610.34,6889.66,75100],["2011-04-15",6796.55,6796.55,6517.24,6610.34,63500],["2011-04-18",6517.24,6517.24,6237.93,6237.93,100600],["2011-04-19",5958.62,6331.03,5958.62,6051.72,73100],["2011-04-20",6144.83,6331.03,5865.52,5865.52,81700],["2011-04-21",6051.72,6051.72,5679.31,5679.31,45100],["2011-04-22",5865.52,5865.52,5400.0,5772.41,129600],["2011-04-25",5586.21,5958.62,5586.21,5958.62,90600],["2011-04-26",5958.62,6144.83,5679.31,5679.31,29300],["2011-04-27",5772.41,5772.41,5493.1,5586.21,40800],["2011-04-28",5586.21,5679.31,5493.1,5493.1,48300],["2011-04-29",5493.1,5679.31,5213.79,5679.31,88200],["2011-05-04",5400.0,5772.41,5400.0,5586.21,44100],["2011-05-05",5772.41,5772.41,5400.0,5400.0,58800],["2011-05-06",5586.21,5586.21,5400.0,5586.21,48700],["2011-05-09",5679.31,5865.52,5586.21,5772.41,141300],["2011-05-10",5679.31,6051.72,5679.31,5958.62,164900],["2011-05-11",5772.41,5865.52,5772.41,5772.41,15200],["2011-05-12",5679.31,5772.41,5586.21,5772.41,41700],["2011-05-13",5679.31,5865.52,5679.31,5772.41,39600],["2011-05-16",5772.41,5865.52,5679.31,5679.31,72600],["2011-05-17",5586.21,5586.21,5400.0,5493.1,52100],["2011-05-18",5493.1,5493.1,5306.9,5493.1,37800],["2011-05-19",5586.21,5586.21,5120.69,5400.0,68700],["2011-05-20",5213.79,5213.79,5027.59,5120.69,54200],["2011-05-23",4934.48,4934.48,4841.38,4841.38,120300],["2011-05-24",4562.07,4655.17,4562.07,4562.07,67300],["2011-05-25",4282.76,4468.97,4282.76,4282.76,62500],["2011-05-26",4003.45,4562.07,4003.45,4468.97,130200],["2011-05-27",4375.86,4468.97,4282.76,4468.97,53100],["2011-05-30",4655.17,4655.17,4282.76,4375.86,56300],["2011-05-31",4282.76,4468.97,4282.76,4468.97,18300],["2011-06-01",4282.76,4562.07,4189.66,4562.07,96700],["2011-06-02",4655.17,4748.28,4655.17,4748.28,31900],["2011-06-03",4934.48,5027.59,4748.28,4841.38,205300],["2011-06-06",4748.28,4748.28,4655.17,4655.17,70200],["2011-06-07",4934.48,4934.48,4841.38,4934.48,108500],["2011-06-08",5213.79,5213.79,4934.48,5027.59,116400],["2011-06-09",5027.59,5213.79,4841.38,5120.69,69200],["2011-06-10",5120.69,5306.9,5120.69,5306.9,289800],["2011-06-13",5306.9,5586.21,5306.9,5586.21,174700],["2011-06-14",5772.41,5865.52,5493.1,5493.1,172000],["2011-06-15",5586.21,5586.21,5306.9,5306.9,55200],["2011-06-16",5120.69,5400.0,5027.59,5306.9,113800],["2011-06-17",5213.79,5213.79,4934.48,4934.48,83600],["2011-06-20",4841.38,4841.38,4655.17,4655.17,55800],["2011-06-21",4748.28,4934.48,4375.86,4934.48,73100],["2011-06-22",4934.48,4934.48,4748.28,4841.38,47500],["2011-06-23",4748.28,4841.38,4655.17,4655.17,30700],["2011-06-24",4841.38,4841.38,4655.17,4841.38,7800],["2011-06-27",4841.38,4841.38,4655.17,4748.28,8300],["2011-06-28",4748.28,4748.28,4562.07,4562.07,26300],["2011-06-29",4562.07,4562.07,4562.07,4562.07,6800],["2011-06-30",4655.17,4655.17,4468.97,4468.97,12400],["2011-07-01",4282.76,4375.86,4282.76,4282.76,58700],["2011-07-04",4282.76,4468.97,4282.76,4468.97,8100],["2011-07-05",4562.07,4562.07,4468.97,4562.07,68300],["2011-07-06",4748.28,4748.28,4375.86,4468.97,32800],["2011-07-07",4468.97,4468.97,4282.76,4375.86,3800],["2011-07-08",4282.76,4375.86,4282.76,4282.76,3900],["2011-07-11",4562.07,4562.07,4189.66,4189.66,25100],["2011-07-12",4282.76,4282.76,4096.55,4282.76,31800],["2011-07-13",4375.86,4375.86,4096.55,4189.66,13700],["2011-07-14",4189.66,4189.66,4189.66,4189.66,1200],["2011-07-15",4189.66,4189.66,4189.66,4189.66,5000],["2011-07-18",4282.76,4468.97,4189.66,4189.66,14200],["2011-07-19",4096.55,4375.86,4096.55,4096.55,17400],["2011-07-20",4375.86,4375.86,4003.45,4189.66,22500],["2011-07-21",4282.76,4282.76,4096.55,4096.55,85600],["2011-07-22",4189.66,4189.66,4096.55,4096.55,13500],["2011-07-25",4096.55,4189.66,4003.45,4003.45,7700],["2011-07-26",4096.55,4096.55,4003.45,4096.55,1000],["2011-07-27",4096.55,4096.55,3817.24,3817.24,45400],["2011-07-28",3910.34,4003.45,3724.14,3817.24,8900],["2011-07-29",3910.34,3910.34,3724.14,3724.14,452700],["2011-08-01",3910.34,3910.34,3537.93,3537.93,72900],["2011-08-02",3817.24,3817.24,3444.83,3444.83,3500],["2011-08-03",3351.72,3444.83,3351.72,3444.83,36100],["2011-08-04",3631.03,3631.03,3537.93,3631.03,42000],["2011-08-05",3724.14,3817.24,3724.14,3724.14,23100],["2011-08-08",3817.24,3817.24,3537.93,3537.93,14500],["2011-08-09",3631.03,3631.03,3351.72,3351.72,6200],["2011-08-10",3537.93,3537.93,3258.62,3351.72,13300],["2011-08-11",3351.72,3351.72,3165.52,3165.52,71100],["2011-08-12",3351.72,3351.72,3165.52,3351.72,22800],["2011-08-15",3258.62,3258.62,3258.62,3258.62,4400],["2011-08-16",3258.62,3351.72,3258.62,3258.62,31100],["2011-08-17",3258.62,3444.83,3258.62,3444.83,114400],["2011-08-18",3537.93,3631.03,3537.93,3537.93,121700],["2011-08-19",3537.93,3631.03,3444.83,3444.83,30300],["2011-08-22",3631.03,3724.14,3631.03,3724.14,22900],["2011-08-23",3910.34,3910.34,3631.03,3631.03,67900],["2011-08-24",3724.14,3817.24,3537.93,3537.93,91600],["2011-08-25",3631.03,3724.14,3631.03,3631.03,26300],["2011-08-26",3631.03,3724.14,3537.93,3631.03,36300],["2011-08-29",3724.14,3817.24,3724.14,3817.24,125600],["2011-08-30",4003.45,4003.45,3910.34,4003.45,221600],["2011-08-31",4096.55,4282.76,3910.34,4282.76,355600],["2011-09-01",4282.76,4468.97,4282.76,4468.97,142500],["2011-09-05",4748.28,4748.28,4562.07,4748.28,409900],["2011-09-06",4562.07,4562.07,4468.97,4468.97,268700],["2011-09-07",4655.17,4748.28,4562.07,4748.28,237500],["2011-09-08",4934.48,5027.59,4934.48,5027.59,268200],["2011-09-09",4748.28,5213.79,4748.28,5120.69,323600],["2011-09-12",5120.69,5306.9,5120.69,5306.9,311500],["2011-09-13",5586.21,5586.21,5493.1,5586.21,78300],["2011-09-14",5865.52,5958.62,5213.79,5306.9,458000],["2011-09-15",5213.79,5400.0,5120.69,5120.69,432100],["2011-09-16",5306.9,5306.9,4841.38,4841.38,283200],["2011-09-19",4748.28,5120.69,4748.28,5120.69,144300],["2011-09-20",5120.69,5120.69,4748.28,4841.38,253200],["2011-09-21",4934.48,5027.59,4841.38,4934.48,138600],["2011-09-22",5027.59,5213.79,4841.38,5213.79,408700],["2011-09-23",5027.59,5213.79,5027.59,5027.59,111400],["2011-09-26",4934.48,5213.79,4934.48,4934.48,129600],["2011-09-27",4934.48,4934.48,4841.38,4841.38,143900],["2011-09-28",4748.28,5027.59,4748.28,4748.28,151300],["2011-09-29",4934.48,4934.48,4468.97,4562.07,227200],["2011-09-30",4655.17,4655.17,4468.97,4562.07,44000],["2011-10-03",4375.86,4468.97,4189.66,4189.66,73300],["2011-10-04",4096.55,4282.76,4096.55,4282.76,141500],["2011-10-05",4282.76,4468.97,4189.66,4282.76,77100],["2011-10-06",4468.97,4655.17,4468.97,4655.17,138700],["2011-10-07",4748.28,4841.38,4468.97,4468.97,47300],["2011-10-10",4562.07,4562.07,4375.86,4375.86,61200],["2011-10-11",4375.86,4375.86,4282.76,4282.76,31000],["2011-10-12",4189.66,4189.66,4003.45,4003.45,161900],["2011-10-13",3910.34,4096.55,3910.34,4096.55,81800],["2011-10-14",4189.66,4189.66,4096.55,4189.66,83500],["2011-10-17",4282.76,4282.76,4096.55,4096.55,39900],["2011-10-18",4003.45,4189.66,4003.45,4003.45,4900],["2011-10-19",4096.55,4189.66,4003.45,4096.55,34000],["2011-10-20",4282.76,4282.76,4003.45,4003.45,28800],["2011-10-21",4282.76,4375.86,4096.55,4375.86,54600],["2011-10-24",4282.76,4375.86,4096.55,4282.76,49800],["2011-10-25",4375.86,4375.86,4003.45,4003.45,19600],["2011-10-26",4096.55,4096.55,3910.34,4096.55,20800],["2011-10-27",4096.55,4096.55,3910.34,4003.45,28400],["2011-10-28",4189.66,4282.76,4096.55,4282.76,154400],["2011-10-31",4562.07,4562.07,4282.76,4375.86,272700],["2011-11-01",4375.86,4375.86,4189.66,4189.66,55200],["2011-11-02",4096.55,4096.55,4003.45,4096.55,50800],["2011-11-03",4096.55,4096.55,3817.24,3910.34,117200],["2011-11-04",4096.55,4096.55,3817.24,3817.24,69500],["2011-11-07",4096.55,4096.55,3817.24,3910.34,48700],["2011-11-08",3910.34,3910.34,3724.14,3724.14,68400],["2011-11-09",4003.45,4003.45,3817.24,3817.24,17500],["2011-11-10",3724.14,3724.14,3631.03,3724.14,72900],["2011-11-11",3631.03,3631.03,3537.93,3631.03,21600],["2011-11-14",3537.93,3537.93,3444.83,3444.83,158100],["2011-11-15",3444.83,3537.93,3351.72,3444.83,115500],["2011-11-16",3351.72,3631.03,3351.72,3631.03,89400],["2011-11-17",3817.24,3817.24,3444.83,3444.83,80600],["2011-11-18",3537.93,3537.93,3258.62,3258.62,173200],["2011-11-21",3258.62,3351.72,3072.41,3072.41,92800],["2011-11-22",3072.41,3258.62,3072.41,3165.52,106900],["2011-11-23",3258.62,3351.72,3165.52,3258.62,45800],["2011-11-24",3258.62,3258.62,3165.52,3165.52,24700],["2011-11-25",3165.52,3165.52,3072.41,3072.41,152700],["2011-11-28",3165.52,3258.62,3165.52,3258.62,239300],["2011-11-29",3444.83,3444.83,3165.52,3165.52,97900],["2011-11-30",3351.72,3351.72,3072.41,3165.52,109900],["2011-12-01",3072.41,3258.62,3072.41,3165.52,22100],["2011-12-02",3258.62,3258.62,3072.41,3165.52,110900],["2011-12-05",3165.52,3258.62,3165.52,3258.62,746600],["2011-12-06",3444.83,3444.83,3258.62,3351.72,184000],["2011-12-07",3258.62,3258.62,3165.52,3165.52,202200],["2011-12-08",3165.52,3165.52,3072.41,3165.52,56500],["2011-12-09",3072.41,3072.41,2979.31,3072.41,171000],["2011-12-12",3072.41,3072.41,2886.21,2886.21,137500],["2011-12-13",2793.1,2886.21,2700.0,2793.1,152800],["2011-12-14",2793.1,2793.1,2606.9,2793.1,125700],["2011-12-15",2513.79,2606.9,2513.79,2606.9,144800],["2011-12-16",2606.9,2606.9,2513.79,2606.9,202700],["2011-12-19",2606.9,2700.0,2513.79,2513.79,93000],["2011-12-20",2513.79,2606.9,2513.79,2513.79,104200],["2011-12-21",2420.69,2513.79,2420.69,2420.69,76300],["2011-12-22",2327.59,2327.59,2327.59,2327.59,52700],["2011-12-23",2327.59,2327.59,2234.48,2234.48,98500],["2011-12-26",2141.38,2141.38,2141.38,2141.38,27100],["2011-12-27",2048.28,2048.28,2048.28,2048.28,6300],["2011-12-28",1955.17,2141.38,1955.17,2048.28,272800],["2011-12-29",1955.17,1955.17,1862.07,1862.07,69000],["2011-12-30",1768.97,1955.17,1768.97,1862.07,285800],["2012-01-03",1955.17,1955.17,1862.07,1955.17,59900],["2012-01-04",2048.28,2048.28,1955.17,1955.17,133400],["2012-01-05",1955.17,1955.17,1862.07,1862.07,69500],["2012-01-06",1768.97,1768.97,1768.97,1768.97,40300],["2012-01-09",1768.97,1768.97,1675.86,1768.97,137300],["2012-01-10",1768.97,1768.97,1768.97,1768.97,69900],["2012-01-11",1862.07,1862.07,1768.97,1768.97,127700],["2012-01-12",1862.07,1862.07,1768.97,1768.97,110800],["2012-01-13",1768.97,1862.07,1768.97,1862.07,53700],["2012-01-16",1862.07,1862.07,1768.97,1862.07,94000],["2012-01-17",1862.07,1955.17,1862.07,1862.07,32000],["2012-01-18",1768.97,1768.97,1768.97,1768.97,184600],["2012-01-19",1768.97,1862.07,1675.86,1862.07,171000],["2012-01-20",1862.07,1862.07,1768.97,1768.97,84000],["2012-01-30",1862.07,1955.17,1862.07,1862.07,68500],["2012-01-31",1862.07,1955.17,1862.07,1955.17,223000],["2012-02-01",1955.17,2048.28,1862.07,1955.17,157500],["2012-02-02",1955.17,2048.28,1955.17,2048.28,343100],["2012-02-03",2141.38,2141.38,1955.17,2048.28,324000],["2012-02-06",2048.28,2141.38,2048.28,2141.38,154600],["2012-02-07",2141.38,2141.38,2048.28,2141.38,131100],["2012-02-08",2141.38,2234.48,2048.28,2234.48,130500],["2012-02-09",2141.38,2234.48,2048.28,2048.28,221000],["2012-02-10",2048.28,2048.28,1955.17,1955.17,123200],["2012-02-13",1862.07,1955.17,1862.07,1862.07,81900],["2012-02-14",1768.97,1862.07,1768.97,1768.97,271500],["2012-02-15",1768.97,1768.97,1675.86,1675.86,233400],["2012-02-16",1675.86,1768.97,1675.86,1768.97,155400],["2012-02-17",1768.97,1862.07,1768.97,1862.07,187300],["2012-02-20",1955.17,1955.17,1862.07,1955.17,255600],["2012-02-21",2048.28,2048.28,1955.17,1955.17,340500],["2012-02-22",2048.28,2048.28,1955.17,1955.17,418000],["2012-02-23",2048.28,2048.28,2048.28,2048.28,440300],["2012-02-24",2141.38,2141.38,2048.28,2141.38,654200],["2012-02-27",2234.48,2234.48,2141.38,2234.48,412600],["2012-02-28",2327.59,2327.59,2234.48,2327.59,1170100],["2012-02-29",2327.59,2420.69,2234.48,2420.69,970400],["2012-03-01",2513.79,2513.79,2513.79,2513.79,112000],["2012-03-02",2606.9,2606.9,2606.9,2606.9,533600],["2012-03-05",2700.0,2700.0,2700.0,2700.0,440600],["2012-03-06",2886.21,2886.21,2886.21,2886.21,2657500],["2012-03-07",3072.41,3072.41,2979.31,3072.41,3956100],["2012-03-08",3258.62,3258.62,3258.62,3258.62,974300],["2012-03-09",3444.83,3444.83,3165.52,3444.83,3180800],["2012-03-12",3351.72,3351.72,3165.52,3165.52,588600],["2012-03-13",2979.31,3165.52,2979.31,3165.52,2925300],["2012-03-14",3165.52,3258.62,3165.52,3258.62,1770100],["2012-03-15",3351.72,3444.83,3072.41,3444.83,2721900],["2012-03-16",3537.93,3537.93,3537.93,3537.93,483900],["2012-03-19",3724.14,3724.14,3444.83,3724.14,2686300],["2012-03-20",3910.34,3910.34,3910.34,3910.34,515300],["2012-03-21",4096.55,4096.55,4096.55,4096.55,214500],["2012-03-22",4375.86,4375.86,4375.86,4375.86,167500],["2012-03-23",4655.17,4655.17,4562.07,4655.17,3019900],["2012-03-26",4934.48,4934.48,4841.38,4934.48,2052000],["2012-03-27",5213.79,5213.79,4841.38,4934.48,4849500],["2012-03-28",4934.48,5120.69,4655.17,5120.69,1752700],["2012-03-29",5400.0,5400.0,4841.38,4841.38,1866400],["2012-03-30",4655.17,4748.28,4562.07,4562.07,1604300],["2012-04-03",4468.97,4841.38,4282.76,4841.38,2500300],["2012-04-04",4934.48,4934.48,4562.07,4562.07,1130000],["2012-04-05",4282.76,4841.38,4282.76,4655.17,1381200],["2012-04-06",4655.17,4748.28,4468.97,4468.97,5540000],["2012-04-09",4468.97,4748.28,4468.97,4655.17,1213400],["2012-04-10",4655.17,4748.28,4468.97,4468.97,1384600],["2012-04-11",4748.28,4748.28,4468.97,4655.17,1149700],["2012-04-12",4655.17,4655.17,4282.76,4375.86,1114400],["2012-04-13",4375.86,4655.17,4189.66,4562.07,1485900],["2012-04-16",4655.17,4841.38,4562.07,4655.17,1351100],["2012-04-17",4655.17,4841.38,4468.97,4468.97,1410408],["2012-04-18",4562.07,4748.28,4468.97,4748.28,2116600],["2012-04-19",5027.59,5027.59,4841.38,5027.59,3166700],["2012-04-20",4934.48,5213.79,4655.17,4748.28,796900],["2012-04-23",4748.28,4841.38,4468.97,4562.07,826000],["2012-04-24",4562.07,4562.07,4282.76,4562.07,1100300],["2012-04-25",4562.07,4748.28,4562.07,4655.17,1416300],["2012-04-26",4655.17,4748.28,4468.97,4468.97,717200],["2012-04-27",4468.97,4655.17,4282.76,4562.07,777200],["2012-05-02",4562.07,4562.07,4282.76,4282.76,1285900],["2012-05-03",4375.86,4468.97,4096.55,4375.86,774000],["2012-05-04",4468.97,4655.17,4468.97,4655.17,2023700],["2012-05-07",4841.38,4934.48,4748.28,4934.48,889400],["2012-05-08",5213.79,5213.79,4934.48,5120.69,4006200],["2012-05-09",5213.79,5213.79,4934.48,5027.59,1699620],["2012-05-10",5120.69,5213.79,4748.28,4841.38,1142300],["2012-05-11",4934.48,5027.59,4655.17,4748.28,1184700],["2012-05-14",4748.28,4748.28,4468.97,4468.97,1144400],["2012-05-15",4282.76,4468.97,4189.66,4189.66,1999400],["2012-05-16",4189.66,4375.86,3910.34,4375.86,777300],["2012-05-17",4375.86,4375.86,4096.55,4096.55,538100],["2012-05-18",4003.45,4003.45,3724.14,3724.14,1680100],["2012-05-21",3724.14,3910.34,3631.03,3910.34,643700],["2012-05-22",4096.55,4096.55,4003.45,4096.55,1092000],["2012-05-23",4282.76,4282.76,3817.24,3817.24,816400],["2012-05-24",3817.24,4003.45,3631.03,3910.34,829300],["2012-05-25",3910.34,4096.55,3817.24,4096.55,582600],["2012-05-28",4282.76,4375.86,4096.55,4189.66,952000],["2012-05-29",4189.66,4189.66,3910.34,4003.45,395400],["2012-05-30",4096.55,4189.66,3910.34,4003.45,430100],["2012-05-31",4003.45,4003.45,3724.14,3817.24,884500],["2012-06-01",3910.34,4003.45,3724.14,3910.34,541800],["2012-06-04",3817.24,3910.34,3724.14,3817.24,498500],["2012-06-05",3817.24,4003.45,3817.24,4003.45,664400],["2012-06-06",4096.55,4189.66,3910.34,4003.45,418000],["2012-06-07",4096.55,4282.76,4096.55,4282.76,1460100],["2012-06-08",4468.97,4468.97,4096.55,4096.55,986800],["2012-06-11",4189.66,4282.76,4003.45,4189.66,596700],["2012-06-12",4096.55,4096.55,3817.24,3817.24,695300],["2012-06-13",3910.34,4003.45,3910.34,3910.34,715900],["2012-06-14",3910.34,4003.45,3910.34,3910.34,495300],["2012-06-15",3910.34,4096.55,3910.34,4096.55,712500],["2012-06-18",4189.66,4282.76,4003.45,4189.66,499200],["2012-06-19",4096.55,4096.55,3910.34,4003.45,463700],["2012-06-20",3910.34,4096.55,3910.34,4003.45,308600],["2012-06-21",4096.55,4096.55,3910.34,3910.34,335400],["2012-06-22",3910.34,4003.45,3817.24,3910.34,928100],["2012-06-25",3910.34,3910.34,3631.03,3724.14,1076600],["2012-06-26",3631.03,3631.03,3444.83,3444.83,747300],["2012-06-27",3444.83,3537.93,3258.62,3258.62,1505100],["2012-06-28",3165.52,3444.83,3072.41,3444.83,1192600],["2012-06-29",3351.72,3444.83,3258.62,3444.83,229500],["2012-07-02",3444.83,3444.83,3258.62,3258.62,797700],["2012-07-03",3258.62,3258.62,3072.41,3165.52,657500],["2012-07-04",3165.52,3258.62,2979.31,3072.41,349200],["2012-07-05",2979.31,3165.52,2886.21,3165.52,611600],["2012-07-06",3351.72,3351.72,3072.41,3165.52,489700],["2012-07-09",3072.41,3072.41,2979.31,2979.31,426800],["2012-07-10",2979.31,3072.41,2886.21,2979.31,100200],["2012-07-11",3072.41,3072.41,2886.21,3072.41,208800],["2012-07-12",3072.41,3258.62,2979.31,3258.62,357200],["2012-07-13",3165.52,3351.72,3165.52,3351.72,1035500],["2012-07-16",3444.83,3537.93,3351.72,3537.93,1992200],["2012-07-17",3724.14,3724.14,3631.03,3724.14,1293200],["2012-07-18",3910.34,3910.34,3910.34,3910.34,491500],["2012-07-19",4096.55,4096.55,3910.34,4096.55,2243300],["2012-07-20",4375.86,4375.86,4003.45,4003.45,1199400],["2012-07-23",4096.55,4096.55,3817.24,3817.24,1484700],["2012-07-24",3817.24,3817.24,3631.03,3631.03,1028400],["2012-07-25",3631.03,3817.24,3537.93,3817.24,670700],["2012-07-26",3817.24,3910.34,3724.14,3910.34,632900],["2012-07-27",3910.34,3910.34,3724.14,3817.24,651800],["2012-07-30",3724.14,3817.24,3631.03,3724.14,382100],["2012-07-31",3724.14,3817.24,3631.03,3724.14,439900],["2012-08-01",3631.03,3817.24,3631.03,3817.24,475400],["2012-08-02",3817.24,3910.34,3724.14,3817.24,705000],["2012-08-03",3724.14,3817.24,3724.14,3817.24,619700],["2012-08-06",4003.45,4003.45,3817.24,4003.45,1060600],["2012-08-07",4096.55,4189.66,3910.34,4003.45,1596200],["2012-08-08",4003.45,4189.66,3910.34,4189.66,1111000],["2012-08-09",4282.76,4375.86,4096.55,4189.66,1107400],["2012-08-10",4189.66,4189.66,3910.34,4096.55,782300],["2012-08-13",4003.45,4003.45,3910.34,3910.34,449100],["2012-08-14",3910.34,4096.55,3910.34,4003.45,1545300],["2012-08-15",4003.45,4096.55,3910.34,4003.45,507600],["2012-08-16",3910.34,4096.55,3910.34,3910.34,474300],["2012-08-17",3910.34,4096.55,3910.34,4003.45,1579900],["2012-08-20",4003.45,4189.66,4003.45,4096.55,846500],["2012-08-21",4096.55,4096.55,3817.24,3817.24,1590300],["2012-08-22",3631.03,3817.24,3631.03,3631.03,1756300],["2012-08-23",3537.93,3631.03,3444.83,3444.83,444200],["2012-08-24",3258.62,3631.03,3258.62,3631.03,1666500],["2012-08-27",3724.14,3724.14,3444.83,3444.83,562000],["2012-08-28",3444.83,3537.93,3351.72,3444.83,527100],["2012-08-29",3537.93,3631.03,3537.93,3631.03,702500],["2012-08-30",3631.03,3724.14,3537.93,3631.03,649700],["2012-08-31",3537.93,3631.03,3444.83,3631.03,261400],["2012-09-04",3631.03,3724.14,3537.93,3631.03,390800],["2012-09-05",3631.03,3631.03,3444.83,3444.83,843800],["2012-09-06",3444.83,3444.83,3258.62,3351.72,518600],["2012-09-07",3351.72,3444.83,3351.72,3444.83,518600],["2012-09-10",3444.83,3537.93,3258.62,3258.62,1090300],["2012-09-11",3258.62,3351.72,3165.52,3351.72,341100],["2012-09-12",3351.72,3444.83,3258.62,3351.72,257600],["2012-09-13",3258.62,3537.93,3258.62,3444.83,577500],["2012-09-14",3444.83,3631.03,3444.83,3537.93,653100],["2012-09-17",3537.93,3537.93,3351.72,3444.83,274200],["2012-09-18",3351.72,3444.83,3258.62,3258.62,1224200],["2012-09-19",3258.62,3351.72,3165.52,3351.72,720700],["2012-09-20",3351.72,3351.72,3165.52,3258.62,402200],["2012-09-21",3351.72,3351.72,3165.52,3258.62,164100],["2012-09-24",3258.62,3258.62,3072.41,3072.41,236600],["2012-09-25",3072.41,3165.52,3072.41,3072.41,260200],["2012-09-26",3165.52,3258.62,3072.41,3165.52,171400],["2012-09-27",3165.52,3258.62,2979.31,3072.41,342500],["2012-09-28",2979.31,3072.41,2979.31,2979.31,156500],["2012-10-01",2979.31,3072.41,2793.1,2886.21,439700],["2012-10-02",2886.21,2979.31,2793.1,2793.1,549000],["2012-10-03",2793.1,2979.31,2700.0,2886.21,455700],["2012-10-04",2886.21,2886.21,2793.1,2886.21,392800],["2012-10-05",2793.1,2979.31,2793.1,2886.21,389200],["2012-10-08",2886.21,3072.41,2886.21,3072.41,774400],["2012-10-09",3165.52,3258.62,3072.41,3165.52,880600],["2012-10-10",3165.52,3258.62,3072.41,3258.62,556000],["2012-10-11",3165.52,3351.72,3165.52,3351.72,1397900],["2012-10-12",3351.72,3351.72,3165.52,3165.52,328700],["2012-10-15",3165.52,3258.62,2979.31,3165.52,352000],["2012-10-16",3072.41,3351.72,3072.41,3351.72,963100],["2012-10-17",3351.72,3351.72,3165.52,3258.62,275000],["2012-10-18",3258.62,3351.72,3165.52,3351.72,301000],["2012-10-19",3258.62,3258.62,3072.41,3165.52,810400],["2012-10-22",3072.41,3072.41,2886.21,2979.31,453600],["2012-10-23",2979.31,3165.52,2979.31,3165.52,163600],["2012-10-24",3072.41,3072.41,2979.31,2979.31,382600],["2012-10-25",2979.31,2979.31,2886.21,2886.21,172000],["2012-10-26",2886.21,3072.41,2886.21,2979.31,412400],["2012-10-29",2979.31,3072.41,2886.21,2886.21,203600],["2012-10-30",2979.31,2979.31,2886.21,2886.21,73600],["2012-10-31",2886.21,2979.31,2793.1,2886.21,308400],["2012-11-01",2886.21,2979.31,2886.21,2886.21,134200],["2012-11-02",2886.21,2886.21,2700.0,2700.0,1151400],["2012-11-05",2700.0,2793.1,2700.0,2700.0,261000],["2012-11-06",2793.1,2793.1,2606.9,2700.0,356000],["2012-11-07",2700.0,2886.21,2700.0,2886.21,292500],["2012-11-08",2793.1,2793.1,2700.0,2793.1,280300],["2012-11-09",2793.1,2886.21,2700.0,2793.1,300500],["2012-11-12",2793.1,2979.31,2793.1,2979.31,567000],["2012-11-13",2886.21,2979.31,2793.1,2793.1,286300],["2012-11-14",2886.21,2979.31,2793.1,2886.21,171000],["2012-11-15",2793.1,2793.1,2700.0,2793.1,239100],["2012-11-16",2793.1,2886.21,2700.0,2793.1,222700],["2012-11-19",2793.1,2886.21,2700.0,2793.1,197800],["2012-11-20",2793.1,2886.21,2700.0,2886.21,291400],["2012-11-21",2793.1,2793.1,2700.0,2793.1,116700],["2012-11-22",2700.0,2793.1,2700.0,2793.1,268500],["2012-11-23",2793.1,2886.21,2700.0,2793.1,38600],["2012-11-26",2700.0,2793.1,2606.9,2700.0,388200],["2012-11-27",2700.0,2793.1,2606.9,2793.1,165600],["2012-11-28",2700.0,2793.1,2700.0,2700.0,101700],["2012-11-29",2700.0,2793.1,2700.0,2700.0,132200],["2012-11-30",2700.0,2793.1,2606.9,2700.0,92400],["2012-12-03",2700.0,2700.0,2606.9,2700.0,79500],["2012-12-04",2700.0,2793.1,2700.0,2793.1,492800],["2012-12-05",2793.1,2886.21,2793.1,2886.21,510500],["2012-12-06",2793.1,2886.21,2793.1,2886.21,81200],["2012-12-07",2886.21,2886.21,2793.1,2793.1,290900],["2012-12-10",2793.1,2979.31,2793.1,2979.31,1086200],["2012-12-11",3165.52,3165.52,3072.41,3165.52,2825100],["2012-12-12",3165.52,3258.62,3072.41,3165.52,671100],["2012-12-13",3165.52,3165.52,2979.31,2979.31,1002100],["2012-12-14",2979.31,3072.41,2886.21,2886.21,1154500],["2012-12-17",2979.31,3072.41,2886.21,3072.41,781400],["2012-12-18",2979.31,3072.41,2886.21,2979.31,449900],["2012-12-19",2979.31,3165.52,2979.31,3165.52,845100],["2012-12-20",3165.52,3165.52,2886.21,2979.31,496800],["2012-12-21",2886.21,2979.31,2886.21,2886.21,436800],["2012-12-24",2886.21,3072.41,2886.21,3072.41,1638800],["2012-12-25",3165.52,3165.52,2979.31,3072.41,458200],["2012-12-26",2979.31,3165.52,2979.31,3165.52,853700],["2012-12-27",3165.52,3351.72,3072.41,3165.52,1739200],["2012-12-28",3165.52,3351.72,3072.41,3258.62,1295000],["2013-01-02",3258.62,3444.83,3258.62,3444.83,2501000],["2013-01-03",3537.93,3537.93,3258.62,3258.62,1404500],["2013-01-04",3258.62,3537.93,3165.52,3444.83,1395800],["2013-01-07",3537.93,3537.93,3258.62,3351.72,1211900],["2013-01-08",3258.62,3444.83,3258.62,3351.72,674400],["2013-01-09",3444.83,3537.93,3258.62,3258.62,3439000],["2013-01-10",3351.72,3444.83,3258.62,3444.83,1104400],["2013-01-11",3537.93,3537.93,3351.72,3444.83,1007300],["2013-01-14",3444.83,3537.93,3351.72,3444.83,1201000],["2013-01-15",3537.93,3724.14,3444.83,3724.14,2213500],["2013-01-16",3817.24,4003.45,3631.03,3724.14,1433200],["2013-01-17",3724.14,3724.14,3444.83,3537.93,1431600],["2013-01-18",3444.83,3537.93,3351.72,3537.93,911000],["2013-01-21",3537.93,3724.14,3537.93,3537.93,923500],["2013-01-22",3537.93,3537.93,3351.72,3351.72,841600],["2013-01-23",3351.72,3444.83,3258.62,3351.72,560000],["2013-01-24",3351.72,3444.83,3258.62,3444.83,585300],["2013-01-25",3444.83,3537.93,3351.72,3444.83,660300],["2013-01-28",3444.83,3631.03,3444.83,3537.93,1269900],["2013-01-29",3444.83,3537.93,3351.72,3444.83,674200],["2013-01-30",3444.83,3444.83,3351.72,3351.72,582200],["2013-01-31",3351.72,3537.93,3351.72,3444.83,883600],["2013-02-01",3351.72,3537.93,3351.72,3444.83,487600],["2013-02-04",3444.83,3537.93,3351.72,3444.83,385500],["2013-02-05",3351.72,3444.83,3258.62,3351.72,316200],["2013-02-06",3351.72,3537.93,3351.72,3444.83,329700],["2013-02-07",3537.93,3631.03,3444.83,3537.93,1040700],["2013-02-08",3631.03,3724.14,3537.93,3724.14,660200],["2013-02-18",3724.14,3910.34,3724.14,3910.34,2273300],["2013-02-19",4096.55,4189.66,3910.34,4003.45,3383500],["2013-02-20",4003.45,4189.66,3817.24,4096.55,1207100],["2013-02-21",4096.55,4096.55,3724.14,3724.14,1934400],["2013-02-22",3724.14,3910.34,3537.93,3724.14,1893200],["2013-02-25",3817.24,3910.34,3724.14,3817.24,516500],["2013-02-26",3817.24,3817.24,3444.83,3537.93,1008600],["2013-02-27",3537.93,3631.03,3351.72,3537.93,691700],["2013-02-28",3631.03,3724.14,3537.93,3631.03,305460],["2013-03-01",3724.14,3724.14,3444.83,3537.93,329200],["2013-03-04",3631.03,3631.03,3258.62,3258.62,1151900],["2013-03-05",3258.62,3258.62,3072.41,3072.41,560200],["2013-03-06",3165.52,3351.72,3165.52,3351.72,594800],["2013-03-07",3444.83,3444.83,3165.52,3258.62,284600],["2013-03-08",3258.62,3351.72,3258.62,3258.62,490600],["2013-03-11",3351.72,3537.93,3351.72,3444.83,614100],["2013-03-12",3537.93,3537.93,3351.72,3537.93,683300],["2013-03-13",3724.14,3817.24,3537.93,3631.03,1487900],["2013-03-14",3631.03,3724.14,3631.03,3724.14,780900],["2013-03-15",3724.14,3724.14,3537.93,3724.14,587100],["2013-03-18",3631.03,3631.03,3537.93,3537.93,349100],["2013-03-19",3444.83,3537.93,3444.83,3444.83,326600],["2013-03-20",3444.83,3537.93,3444.83,3537.93,348400],["2013-03-21",3537.93,3631.03,3444.83,3444.83,209900],["2013-03-22",3444.83,3444.83,3351.72,3444.83,337100],["2013-03-25",3444.83,3537.93,3351.72,3351.72,374000],["2013-03-26",3351.72,3444.83,3351.72,3444.83,216800],["2013-03-27",3351.72,3351.72,3351.72,3351.72,203000],["2013-03-28",3258.62,3351.72,3258.62,3258.62,227900],["2013-03-29",3165.52,3258.62,3072.41,3258.62,352600],["2013-04-01",3258.62,3537.93,3165.52,3444.83,334900],["2013-04-02",3537.93,3631.03,3351.72,3444.83,371400],["2013-04-03",3444.83,3444.83,3351.72,3351.72,177300],["2013-04-04",3351.72,3351.72,3165.52,3258.62,437200],["2013-04-05",3258.62,3351.72,3258.62,3258.62,146100],["2013-04-08",3351.72,3444.83,3258.62,3351.72,203200],["2013-04-09",3258.62,3351.72,3258.62,3351.72,119200],["2013-04-10",3351.72,3351.72,3165.52,3258.62,216400],["2013-04-11",3258.62,3258.62,3165.52,3165.52,350100],["2013-04-12",3165.52,3258.62,3072.41,3258.62,316900],["2013-04-15",3165.52,3165.52,2979.31,3072.41,373100],["2013-04-16",3072.41,3165.52,2979.31,3072.41,199300],["2013-04-17",3165.52,3165.52,2979.31,2979.31,107000],["2013-04-18",3072.41,3165.52,3072.41,3072.41,123600],["2013-04-22",3072.41,3072.41,2886.21,2979.31,108600],["2013-04-23",2979.31,3072.41,2886.21,2886.21,216400],["2013-04-24",2979.31,2979.31,2886.21,2886.21,147500],["2013-04-25",2979.31,3072.41,2979.31,3072.41,169300],["2013-04-26",2979.31,3072.41,2886.21,2979.31,110700],["2013-05-02",2886.21,2979.31,2886.21,2979.31,67100],["2013-05-03",2979.31,2979.31,2886.21,2979.31,168700],["2013-05-06",3072.41,3258.62,2979.31,3258.62,340800],["2013-05-07",3165.52,3165.52,3072.41,3072.41,257900],["2013-05-08",3072.41,3072.41,2979.31,2979.31,288770],["2013-05-09",2979.31,3072.41,2979.31,3072.41,183900],["2013-05-10",2979.31,2979.31,2886.21,2886.21,202300],["2013-05-13",2979.31,2979.31,2886.21,2979.31,92100],["2013-05-14",2979.31,2979.31,2886.21,2886.21,244500],["2013-05-15",2886.21,2979.31,2886.21,2979.31,229200],["2013-05-16",2886.21,2979.31,2886.21,2886.21,52600],["2013-05-17",2979.31,2979.31,2886.21,2886.21,265800],["2013-05-20",2979.31,2979.31,2886.21,2979.31,118500],["2013-05-21",2979.31,3165.52,2886.21,3072.41,1106900],["2013-05-22",3165.52,3165.52,3072.41,3072.41,280500],["2013-05-23",3072.41,3165.52,2979.31,3072.41,553300],["2013-05-24",3072.41,3165.52,2979.31,3072.41,329500],["2013-05-27",3072.41,3258.62,3072.41,3165.52,629000],["2013-05-28",3165.52,3258.62,3072.41,3165.52,470800],["2013-05-29",3165.52,3351.72,3165.52,3258.62,875700],["2013-05-30",3165.52,3351.72,3165.52,3351.72,385700],["2013-05-31",3351.72,3444.83,3258.62,3351.72,1175100],["2013-06-03",3351.72,3351.72,3258.62,3351.72,373500],["2013-06-04",3351.72,3351.72,3165.52,3258.62,514700],["2013-06-05",3258.62,3351.72,3165.52,3351.72,393900],["2013-06-06",3258.62,3258.62,3165.52,3258.62,115400],["2013-06-07",3258.62,3351.72,3258.62,3258.62,684500],["2013-06-10",3351.72,3351.72,3165.52,3258.62,438500],["2013-06-11",3258.62,3351.72,3165.52,3258.62,276000],["2013-06-12",3258.62,3351.72,3258.62,3351.72,339200],["2013-06-13",3258.62,3351.72,3258.62,3351.72,390500],["2013-06-14",3351.72,3351.72,3258.62,3351.72,370800],["2013-06-17",3351.72,3444.83,3165.52,3258.62,565800],["2013-06-18",3258.62,3258.62,3165.52,3258.62,283000],["2013-06-19",3351.72,3351.72,3165.52,3258.62,58900],["2013-06-20",3258.62,3258.62,3072.41,3165.52,414100],["2013-06-21",3072.41,3165.52,2979.31,3165.52,500600],["2013-06-24",3165.52,3165.52,3072.41,3165.52,213800],["2013-06-25",3072.41,3072.41,2886.21,3072.41,476500],["2013-06-26",2979.31,3072.41,2886.21,3072.41,248300],["2013-06-27",3072.41,3072.41,2979.31,3072.41,230900],["2013-06-28",3072.41,3072.41,2979.31,3072.41,138000],["2013-07-01",2979.31,2979.31,2886.21,2886.21,106500],["2013-07-02",2979.31,3072.41,2886.21,3072.41,156900],["2013-07-03",2979.31,2979.31,2886.21,2886.21,65400],["2013-07-04",2979.31,3072.41,2979.31,2979.31,53200],["2013-07-05",2979.31,2979.31,2886.21,2886.21,96300],["2013-07-08",2886.21,2979.31,2886.21,2979.31,16000],["2013-07-09",2979.31,2979.31,2886.21,2886.21,86900],["2013-07-10",2979.31,2979.31,2886.21,2979.31,161400],["2013-07-11",2979.31,2979.31,2886.21,2886.21,49900],["2013-07-12",2979.31,3072.41,2979.31,3072.41,364100],["2013-07-15",3072.41,3072.41,2886.21,2886.21,148500],["2013-07-16",2979.31,3258.62,2979.31,3258.62,1329300],["2013-07-17",3351.72,3537.93,3351.72,3537.93,1544500],["2013-07-18",3817.24,3817.24,3537.93,3537.93,2195900],["2013-07-19",3537.93,3537.93,3351.72,3444.83,682400],["2013-07-22",3444.83,3537.93,3351.72,3444.83,238200],["2013-07-23",3444.83,3444.83,3258.62,3444.83,656400],["2013-07-24",3351.72,3351.72,3258.62,3258.62,481400],["2013-07-25",3258.62,3444.83,3258.62,3351.72,189000],["2013-07-26",3258.62,3258.62,3165.52,3165.52,168200],["2013-07-29",3258.62,3258.62,3072.41,3165.52,236400],["2013-07-30",3165.52,3258.62,3165.52,3165.52,115200],["2013-07-31",3165.52,3258.62,3072.41,3165.52,102500],["2013-08-01",3165.52,3258.62,3165.52,3258.62,113400],["2013-08-02",3165.52,3165.52,3072.41,3165.52,78300],["2013-08-05",3165.52,3165.52,3165.52,3165.52,79900],["2013-08-06",3165.52,3165.52,3072.41,3165.52,100800],["2013-08-07",3165.52,3165.52,3072.41,3165.52,120800],["2013-08-08",3165.52,3165.52,3072.41,3165.52,48300],["2013-08-09",3165.52,3165.52,3072.41,3165.52,61800],["2013-08-12",3165.52,3165.52,2979.31,3072.41,345900],["2013-08-13",3072.41,3072.41,2979.31,3072.41,167500],["2013-08-14",2979.31,3165.52,2979.31,3165.52,54400],["2013-08-15",3072.41,3165.52,3072.41,3165.52,116000],["2013-08-16",3165.52,3258.62,3072.41,3165.52,47600],["2013-08-19",3165.52,3351.72,3072.41,3351.72,334400],["2013-08-20",3351.72,3351.72,3165.52,3258.62,226100],["2013-08-21",3165.52,3165.52,3072.41,3165.52,355000],["2013-08-22",3165.52,3165.52,3072.41,3072.41,121500],["2013-08-23",3165.52,3165.52,3072.41,3165.52,106100],["2013-08-26",3165.52,3165.52,3072.41,3072.41,140600],["2013-08-27",3072.41,3072.41,3072.41,3072.41,235300],["2013-08-28",3072.41,3072.41,2886.21,2979.31,209800],["2013-08-29",2979.31,2979.31,2979.31,2979.31,98300],["2013-08-30",2979.31,2979.31,2886.21,2979.31,91000],["2013-09-03",2979.31,2979.31,2979.31,2979.31,35100],["2013-09-04",2979.31,3072.41,2886.21,2886.21,218600],["2013-09-05",2886.21,2979.31,2886.21,2979.31,28200],["2013-09-06",2979.31,2979.31,2886.21,2979.31,54200],["2013-09-09",2886.21,2979.31,2886.21,2979.31,199600],["2013-09-10",2979.31,2979.31,2886.21,2886.21,46400],["2013-09-11",2979.31,2979.31,2886.21,2979.31,65000],["2013-09-12",2979.31,2979.31,2886.21,2979.31,30200],["2013-09-13",2979.31,2979.31,2793.1,2886.21,188500],["2013-09-16",2886.21,2886.21,2606.9,2700.0,492650],["2013-09-17",2700.0,2793.1,2700.0,2700.0,75300],["2013-09-18",2700.0,2700.0,2606.9,2606.9,92400],["2013-09-19",2606.9,2700.0,2513.79,2606.9,212800],["2013-09-20",2606.9,2700.0,2606.9,2700.0,124600],["2013-09-23",2606.9,2793.1,2606.9,2793.1,68000],["2013-09-24",2793.1,2793.1,2700.0,2793.1,126400],["2013-09-25",2793.1,2886.21,2793.1,2886.21,235100],["2013-09-26",2886.21,2886.21,2793.1,2793.1,135400],["2013-09-27",2793.1,2886.21,2793.1,2793.1,75900],["2013-09-30",2793.1,2886.21,2793.1,2886.21,356070],["2013-10-01",2886.21,2886.21,2793.1,2793.1,260800],["2013-10-02",2793.1,2886.21,2793.1,2793.1,280300],["2013-10-03",2793.1,2886.21,2793.1,2886.21,380400],["2013-10-04",2793.1,2979.31,2700.0,2979.31,484300],["2013-10-07",2886.21,2979.31,2886.21,2886.21,121000],["2013-10-08",2886.21,2886.21,2793.1,2886.21,140150],["2013-10-09",2793.1,2886.21,2793.1,2886.21,92600],["2013-10-10",2793.1,2886.21,2793.1,2886.21,357000],["2013-10-11",2606.9,2793.1,2606.9,2793.1,273400],["2013-10-14",2793.1,2793.1,2700.0,2793.1,172900],["2013-10-15",2793.1,2886.21,2793.1,2793.1,109600],["2013-10-16",2793.1,2886.21,2793.1,2793.1,67300],["2013-10-17",2886.21,2979.31,2886.21,2886.21,453200],["2013-10-18",2886.21,2886.21,2886.21,2886.21,240100],["2013-10-21",2979.31,3072.41,2886.21,2979.31,322900],["2013-10-22",2979.31,2979.31,2793.1,2979.31,355700],["2013-10-23",2979.31,2979.31,2886.21,2979.31,172800],["2013-10-24",2886.21,2979.31,2886.21,2979.31,366620],["2013-10-25",2886.21,2979.31,2886.21,2886.21,231600],["2013-10-28",2886.21,2979.31,2886.21,2886.21,194500],["2013-10-29",2886.21,2886.21,2886.21,2886.21,131100],["2013-10-30",2886.21,2979.31,2886.21,2886.21,159700],["2013-10-31",2886.21,2979.31,2886.21,2979.31,122700],["2013-11-01",2979.31,2979.31,2886.21,2886.21,86400],["2013-11-04",2886.21,3165.52,2886.21,3165.52,1510900],["2013-11-05",3351.72,3444.83,3258.62,3351.72,1109900],["2013-11-06",3351.72,3444.83,3258.62,3258.62,545200],["2013-11-07",3258.62,3258.62,3165.52,3258.62,691900],["2013-11-08",3258.62,3258.62,3072.41,3258.62,404500],["2013-11-11",3165.52,3258.62,3165.52,3258.62,355400],["2013-11-12",3165.52,3351.72,3165.52,3258.62,1173100],["2013-11-13",3165.52,3258.62,3165.52,3165.52,183000],["2013-11-14",3072.41,3258.62,3072.41,3258.62,253000],["2013-11-15",3258.62,3351.72,3165.52,3258.62,904400],["2013-11-18",3351.72,3444.83,3351.72,3351.72,731500],["2013-11-19",3351.72,3351.72,3258.62,3258.62,128200],["2013-11-20",3258.62,3351.72,3258.62,3351.72,505600],["2013-11-21",3444.83,3631.03,3444.83,3444.83,2787700],["2013-11-22",3444.83,3631.03,3444.83,3537.93,732600],["2013-11-25",3537.93,3724.14,3537.93,3537.93,996400],["2013-11-26",3537.93,3537.93,3444.83,3537.93,660200],["2013-11-27",3444.83,3631.03,3444.83,3631.03,773020],["2013-11-28",3537.93,3631.03,3444.83,3537.93,1845700],["2013-11-29",3537.93,3537.93,3351.72,3444.83,531700],["2013-12-02",3444.83,3537.93,3444.83,3444.83,436600],["2013-12-03",3444.83,3631.03,3444.83,3537.93,730500],["2013-12-04",3631.03,3817.24,3631.03,3817.24,2598520],["2013-12-05",4096.55,4189.66,3910.34,4096.55,3384400],["2013-12-06",4096.55,4189.66,3817.24,4003.45,1721300],["2013-12-09",4003.45,4189.66,3817.24,3817.24,1166400],["2013-12-10",3817.24,3910.34,3724.14,3817.24,1509200],["2013-12-11",3817.24,3817.24,3537.93,3631.03,1064920],["2013-12-12",3631.03,3817.24,3537.93,3724.14,799120],["2013-12-13",3724.14,3817.24,3631.03,3817.24,829270],["2013-12-16",3724.14,3817.24,3631.03,3631.03,500800],["2013-12-17",3631.03,3910.34,3631.03,3817.24,738400],["2013-12-18",3817.24,3817.24,3631.03,3724.14,572400],["2013-12-19",3817.24,3910.34,3724.14,3817.24,1406310],["2013-12-20",3817.24,3817.24,3724.14,3724.14,697000],["2013-12-23",3724.14,3817.24,3724.14,3817.24,808910],["2013-12-24",3817.24,3910.34,3724.14,3724.14,896300],["2013-12-25",3724.14,3817.24,3724.14,3724.14,703120],["2013-12-26",3724.14,3817.24,3724.14,3724.14,413520],["2013-12-27",3724.14,3724.14,3631.03,3724.14,354210],["2013-12-30",3724.14,3724.14,3537.93,3537.93,553615],["2013-12-31",3537.93,3724.14,3537.93,3724.14,315300],["2014-01-02",3724.14,3817.24,3631.03,3631.03,371900],["2014-01-03",3724.14,3724.14,3631.03,3631.03,293320],["2014-01-06",3724.14,3817.24,3631.03,3724.14,402505],["2014-01-07",3817.24,4003.45,3724.14,3724.14,1479815],["2014-01-08",3724.14,4096.55,3724.14,4096.55,3142870],["2014-01-09",4189.66,4468.97,4189.66,4468.97,3999900],["2014-01-10",4655.17,4655.17,4189.66,4282.76,1515930],["2014-01-13",4189.66,4375.86,4189.66,4189.66,1965610],["2014-01-14",4189.66,4562.07,4189.66,4282.76,1749620],["2014-01-15",4655.17,4655.17,4282.76,4375.86,1814201],["2014-01-16",4375.86,4468.97,4189.66,4189.66,1323310],["2014-01-17",4189.66,4375.86,4096.55,4096.55,1644236],["2014-01-20",4096.55,4096.55,3817.24,3817.24,1449910],["2014-01-21",4096.55,4096.55,3910.34,4003.45,647210],["2014-01-22",4096.55,4096.55,3817.24,3910.34,815801],["2014-01-23",3817.24,3910.34,3817.24,3910.34,415500],["2014-01-24",4003.45,4003.45,3910.34,3910.34,384700],["2014-01-27",3910.34,4096.55,3910.34,4003.45,409300],["2014-02-06",4003.45,4189.66,4003.45,4189.66,519400],["2014-02-07",4282.76,4282.76,4003.45,4096.55,861200],["2014-02-10",4096.55,4282.76,4096.55,4189.66,717067],["2014-02-11",4189.66,4375.86,4096.55,4096.55,866600],["2014-02-12",4189.66,4282.76,4096.55,4282.76,880000],["2014-02-13",4282.76,4375.86,4189.66,4375.86,992025],["2014-02-14",4468.97,4562.07,4375.86,4468.97,1284837],["2014-02-17",4468.97,4562.07,4282.76,4375.86,1584920],["2014-02-18",4468.97,4562.07,4375.86,4468.97,1136500],["2014-02-19",4468.97,4655.17,4468.97,4655.17,1426211],["2014-02-20",4655.17,4748.28,4189.66,4282.76,2350204],["2014-02-21",4282.76,4375.86,4189.66,4282.76,1523500],["2014-02-24",4375.86,4468.97,4282.76,4468.97,441210],["2014-02-25",4468.97,4468.97,4375.86,4375.86,1098200],["2014-02-26",4468.97,4468.97,4282.76,4468.97,811300],["2014-02-27",4468.97,4562.07,4375.86,4468.97,1446014],["2014-02-28",4375.86,4562.07,4375.86,4562.07,985400],["2014-03-03",4468.97,4655.17,4375.86,4468.97,1971800],["2014-03-04",4375.86,4562.07,4375.86,4562.07,957500],["2014-03-05",4562.07,4841.38,4562.07,4841.38,1553069],["2014-03-06",4841.38,4934.48,4748.28,4841.38,1241332],["2014-03-07",4841.38,5027.59,4841.38,4934.48,1443918],["2014-03-10",4934.48,5400.0,4934.48,5400.0,2334020],["2014-03-11",5493.1,5772.41,5400.0,5586.21,2621510],["2014-03-12",5586.21,5586.21,5306.9,5400.0,1887300],["2014-03-13",5493.1,5772.41,5213.79,5772.41,1648860],["2014-03-14",5772.41,5865.52,5586.21,5772.41,2024530],["2014-03-17",5772.41,6331.03,5772.41,6331.03,2994407],["2014-03-18",6610.34,6889.66,6424.14,6889.66,3254000],["2014-03-19",6796.55,7075.86,6610.34,6889.66,2213213],["2014-03-20",6889.66,6889.66,6517.24,6610.34,3038620],["2014-03-21",6517.24,6796.55,6424.14,6703.45,2321150],["2014-03-24",6982.76,7355.17,6982.76,7355.17,1788855],["2014-03-25",8006.9,8006.9,7541.38,7541.38,3321000],["2014-03-26",7541.38,7913.79,6889.66,6889.66,3162901],["2014-03-27",6982.76,7541.38,6796.55,7448.28,2924500],["2014-03-28",7820.69,8006.9,7541.38,7820.69,1794600],["2014-03-31",7727.59,8100.0,7727.59,7820.69,1787300],["2014-04-01",7820.69,7820.69,7075.86,7168.97,2182200],["2014-04-02",7168.97,7262.07,6517.24,6982.76,2348780],["2014-04-03",7075.86,7541.38,6982.76,7541.38,1190225],["2014-04-04",7634.48,7634.48,6796.55,7262.07,1157900],["2014-04-07",7075.86,7448.28,6982.76,7355.17,1190210],["2014-04-08",7355.17,7448.28,7168.97,7355.17,1497400],["2014-04-10",7448.28,7448.28,7075.86,7075.86,950375],["2014-04-11",7075.86,7634.48,6982.76,7448.28,2481500],["2014-04-14",7448.28,7541.38,7262.07,7355.17,900710],["2014-04-15",7355.17,7355.17,6889.66,6982.76,794200],["2014-04-16",6796.55,6796.55,6331.03,6424.14,2301400],["2014-04-17",6424.14,6796.55,6424.14,6703.45,733400],["2014-04-18",6982.76,6982.76,6051.72,6144.83,1052800],["2014-04-21",6051.72,6051.72,5586.21,5586.21,1210160],["2014-04-22",5586.21,6144.83,5493.1,6144.83,1101210],["2014-04-23",6237.93,6424.14,5865.52,5865.52,749740],["2014-04-24",5865.52,6051.72,5865.52,5958.62,387600],["2014-04-25",6051.72,6051.72,5958.62,6051.72,395910],["2014-04-28",6144.83,6144.83,5865.52,5865.52,383400],["2014-04-29",5306.9,5865.52,5306.9,5865.52,280800],["2014-05-05",5958.62,5958.62,5400.0,5493.1,644300],["2014-05-06",5400.0,5400.0,5027.59,5213.79,1223855],["2014-05-07",5586.21,5586.21,5120.69,5213.79,422100],["2014-05-08",5306.9,5306.9,4748.28,4748.28,785500],["2014-05-09",4375.86,4841.38,4375.86,4748.28,808400],["2014-05-12",4655.17,4655.17,4282.76,4282.76,363020],["2014-05-13",3910.34,4189.66,3910.34,3910.34,1233900],["2014-05-14",3724.14,4282.76,3631.03,4282.76,1043430],["2014-05-15",4375.86,4655.17,4096.55,4282.76,1719700],["2014-05-16",4189.66,4655.17,4189.66,4655.17,1321110],["2014-05-19",4655.17,5027.59,4468.97,4934.48,835900],["2014-05-20",4934.48,5213.79,4655.17,5213.79,603900],["2014-05-21",5213.79,5586.21,5027.59,5586.21,976700],["2014-05-22",5586.21,5586.21,5213.79,5213.79,1251800],["2014-05-23",5120.69,5306.9,5027.59,5213.79,593200],["2014-05-26",5120.69,5306.9,4934.48,5306.9,429970],["2014-05-27",5400.0,5679.31,5120.69,5679.31,1679810],["2014-05-28",5679.31,5772.41,5493.1,5493.1,720660],["2014-05-29",5400.0,5586.21,5213.79,5213.79,889300],["2014-05-30",5213.79,5493.1,5213.79,5213.79,830110],["2014-06-02",5213.79,5306.9,5027.59,5027.59,464420],["2014-06-03",5027.59,5213.79,5027.59,5120.69,315500],["2014-06-04",5213.79,5213.79,4841.38,4841.38,494900],["2014-06-05",4841.38,5120.69,4748.28,4934.48,354500],["2014-06-06",5027.59,5400.0,5027.59,5400.0,833700],["2014-06-09",5772.41,5772.41,5400.0,5493.1,1757900],["2014-06-10",5400.0,5493.1,5120.69,5120.69,481900],["2014-06-11",5213.79,5400.0,5120.69,5400.0,532900],["2014-06-12",5586.21,5586.21,5306.9,5400.0,574400],["2014-06-13",5306.9,5400.0,5213.79,5306.9,299500],["2014-06-16",5306.9,5400.0,5213.79,5306.9,216400],["2014-06-17",5306.9,5586.21,5306.9,5493.1,596700],["2014-06-18",5493.1,5679.31,5493.1,5493.1,608900],["2014-06-19",5400.0,5400.0,5120.69,5400.0,851300],["2014-06-20",5306.9,5400.0,5213.79,5213.79,592500],["2014-06-23",5213.79,5306.9,5213.79,5306.9,339200],["2014-06-24",5306.9,5400.0,5213.79,5400.0,164800],["2014-06-25",5400.0,5493.1,5306.9,5400.0,496910],["2014-06-26",5400.0,5493.1,5306.9,5306.9,403200],["2014-06-27",5400.0,5493.1,5306.9,5306.9,295900],["2014-06-30",5306.9,5493.1,5306.9,5306.9,261100],["2014-07-01",5400.0,5493.1,5306.9,5306.9,404900],["2014-07-02",5400.0,5586.21,5400.0,5586.21,692200],["2014-07-03",5586.21,5865.52,5493.1,5772.41,1759100],["2014-07-04",5772.41,5865.52,5679.31,5772.41,667210],["2014-07-07",5772.41,5865.52,5679.31,5679.31,505300],["2014-07-08",5586.21,5772.41,5586.21,5586.21,539600],["2014-07-09",5679.31,5865.52,5586.21,5679.31,503100],["2014-07-10",5679.31,5772.41,5493.1,5586.21,532500],["2014-07-11",5493.1,5586.21,5493.1,5493.1,313000],["2014-07-14",5586.21,5586.21,5400.0,5493.1,322230],["2014-07-15",5586.21,5679.31,5493.1,5586.21,408610],["2014-07-16",5679.31,5865.52,5586.21,5586.21,1006800],["2014-07-17",5586.21,5679.31,5493.1,5586.21,359700],["2014-07-18",5586.21,5586.21,5493.1,5493.1,568150],["2014-07-21",5493.1,5586.21,5400.0,5493.1,569400],["2014-07-22",5493.1,5493.1,5306.9,5400.0,292100],["2014-07-23",5400.0,5493.1,5306.9,5400.0,365210],["2014-07-24",5400.0,5493.1,5306.9,5306.9,315000],["2014-07-25",5400.0,5400.0,5213.79,5213.79,433000],["2014-07-28",5213.79,5213.79,4934.48,4934.48,468900],["2014-07-29",4934.48,5120.69,4841.38,5120.69,559200],["2014-07-30",5120.69,5120.69,4934.48,5027.59,316000],["2014-07-31",4934.48,5213.79,4934.48,5120.69,303100],["2014-08-01",5120.69,5213.79,5027.59,5213.79,287900],["2014-08-04",5120.69,5120.69,5027.59,5120.69,169800],["2014-08-05",5120.69,5306.9,5120.69,5306.9,350300],["2014-08-06",5306.9,5306.9,5120.69,5306.9,315900],["2014-08-07",5213.79,5306.9,5213.79,5306.9,249400],["2014-08-08",5306.9,5400.0,5306.9,5400.0,599200],["2014-08-11",5400.0,5493.1,5306.9,5306.9,212300],["2014-08-12",5306.9,5306.9,5120.69,5120.69,355400],["2014-08-13",5120.69,5400.0,5120.69,5400.0,521200],["2014-08-14",5400.0,5493.1,5306.9,5400.0,441100],["2014-08-15",5493.1,5493.1,5306.9,5400.0,288000],["2014-08-18",5400.0,5772.41,5400.0,5586.21,1483900],["2014-08-19",5586.21,5679.31,5493.1,5493.1,478800],["2014-08-20",5493.1,5586.21,5400.0,5493.1,380900],["2014-08-21",5493.1,5679.31,5493.1,5493.1,795500],["2014-08-22",5586.21,5679.31,5493.1,5586.21,691700],["2014-08-25",5586.21,5865.52,5586.21,5772.41,1124200],["2014-08-26",5772.41,5865.52,5586.21,5679.31,1030800],["2014-08-27",5679.31,5772.41,5586.21,5772.41,1010710],["2014-08-28",5772.41,6051.72,5679.31,6051.72,2339510],["2014-08-29",6051.72,6144.83,5865.52,6051.72,910460],["2014-09-03",6144.83,6424.14,6051.72,6237.93,1733022],["2014-09-04",6237.93,6237.93,5958.62,6144.83,1276100],["2014-09-05",6051.72,6237.93,6051.72,6144.83,801900],["2014-09-08",6144.83,6331.03,6051.72,6144.83,1006700],["2014-09-09",6144.83,6237.93,5586.21,5679.31,1768200],["2014-09-10",5679.31,5865.52,5586.21,5865.52,1179300],["2014-09-11",5865.52,6051.72,5865.52,5865.52,809600],["2014-09-12",5865.52,6051.72,5865.52,6051.72,1258930],["2014-09-15",6051.72,6237.93,5865.52,5958.62,1524200],["2014-09-16",5865.52,5958.62,5772.41,5958.62,1157300],["2014-09-17",6051.72,6517.24,6051.72,6517.24,3720010],["2014-09-18",6517.24,6517.24,5958.62,5958.62,1522802],["2014-09-19",5958.62,6051.72,5865.52,6051.72,544610],["2014-09-22",5958.62,6144.83,5679.31,5679.31,842300],["2014-09-23",5772.41,5958.62,5679.31,5772.41,871400],["2014-09-24",5772.41,5865.52,5679.31,5679.31,710612],["2014-09-25",5772.41,5865.52,5586.21,5865.52,650200],["2014-09-26",5586.21,5865.52,5586.21,5865.52,859800],["2014-09-29",5865.52,6051.72,5772.41,5865.52,806138],["2014-09-30",5865.52,5865.52,5679.31,5865.52,776900],["2014-10-01",5865.52,6051.72,5865.52,5958.62,1275000],["2014-10-02",6144.83,6424.14,6051.72,6424.14,2848587],["2014-10-03",6517.24,6517.24,6144.83,6237.93,1148300],["2014-10-06",6237.93,6331.03,6237.93,6237.93,825178],["2014-10-07",6237.93,6331.03,6051.72,6237.93,1457140],["2014-10-08",6237.93,6237.93,6144.83,6237.93,730600],["2014-10-09",6237.93,6331.03,6144.83,6237.93,734900],["2014-10-10",6144.83,6237.93,6051.72,6051.72,808720],["2014-10-13",6051.72,6051.72,5958.62,6051.72,332900],["2014-10-14",6051.72,6144.83,5865.52,5865.52,703800],["2014-10-15",5865.52,5865.52,5772.41,5772.41,762400],["2014-10-16",5772.41,5772.41,5493.1,5493.1,1156320],["2014-10-17",5493.1,5586.21,5493.1,5586.21,591400],["2014-10-20",5679.31,5679.31,5586.21,5679.31,231807],["2014-10-21",5586.21,5679.31,5586.21,5679.31,353100],["2014-10-22",5772.41,5865.52,5679.31,5865.52,423400],["2014-10-23",5865.52,5865.52,5679.31,5679.31,398610],["2014-10-24",5679.31,5679.31,5493.1,5679.31,415600],["2014-10-27",5586.21,5586.21,5213.79,5306.9,623400],["2014-10-28",5306.9,5493.1,5306.9,5400.0,267200],["2014-10-29",5493.1,5586.21,5400.0,5493.1,429100],["2014-10-30",5493.1,5586.21,5400.0,5493.1,142450],["2014-10-31",5493.1,5586.21,5493.1,5586.21,293300],["2014-11-03",5679.31,5772.41,5493.1,5493.1,216810],["2014-11-04",5493.1,5586.21,5493.1,5493.1,448700],["2014-11-05",5493.1,5493.1,5400.0,5493.1,110700],["2014-11-06",5400.0,5586.21,5400.0,5493.1,164500],["2014-11-07",5493.1,5586.21,5400.0,5586.21,234200],["2014-11-10",5586.21,5679.31,5493.1,5493.1,404600],["2014-11-11",5493.1,5586.21,5400.0,5493.1,322000],["2014-11-12",5493.1,5586.21,5400.0,5586.21,213078],["2014-11-13",5586.21,5586.21,5493.1,5586.21,531900],["2014-11-14",5586.21,5586.21,5400.0,5493.1,216500],["2014-11-17",5493.1,5586.21,5493.1,5493.1,186800],["2014-11-18",5493.1,5586.21,5400.0,5400.0,296200],["2014-11-19",5400.0,5493.1,5306.9,5400.0,446100],["2014-11-20",5400.0,5493.1,5306.9,5493.1,365518],["2014-11-21",5493.1,5493.1,5306.9,5306.9,315590],["2014-11-24",5306.9,5306.9,5213.79,5213.79,261078],["2014-11-25",5213.79,5306.9,5213.79,5306.9,230400],["2014-11-26",5213.79,5306.9,5120.69,5213.79,510700],["2014-11-27",5120.69,5120.69,4934.48,5120.69,350000],["2014-11-28",5120.69,5213.79,5027.59,5120.69,309100],["2014-12-01",5027.59,5213.79,5027.59,5120.69,66610],["2014-12-02",5120.69,5213.79,5027.59,5213.79,150200],["2014-12-03",5213.79,5213.79,5120.69,5120.69,92300],["2014-12-04",5120.69,5306.9,5120.69,5213.79,456700],["2014-12-05",5213.79,5400.0,5213.79,5306.9,346700],["2014-12-08",5213.79,5306.9,5213.79,5213.79,141540],["2014-12-09",5120.69,5120.69,4841.38,4841.38,680200],["2014-12-10",4841.38,5027.59,4748.28,5027.59,428005],["2014-12-11",4934.48,5027.59,4841.38,4841.38,150000],["2014-12-12",4375.86,5027.59,4375.86,4934.48,301800],["2014-12-15",4934.48,5120.69,4934.48,5027.59,201300],["2014-12-16",4934.48,4934.48,4841.38,4934.48,141500],["2014-12-17",4934.48,4934.48,4468.97,4562.07,461800],["2014-12-18",4562.07,4748.28,4562.07,4655.17,200000],["2014-12-19",4655.17,4655.17,4562.07,4562.07,111400],["2014-12-22",4468.97,4748.28,4468.97,4655.17,85600],["2014-12-23",4562.07,4748.28,4562.07,4655.17,80600],["2014-12-24",4655.17,4655.17,4562.07,4562.07,181500],["2014-12-25",4655.17,4655.17,4562.07,4562.07,113600],["2014-12-26",4562.07,4562.07,4468.97,4468.97,175100],["2014-12-29",4375.86,4468.97,4282.76,4282.76,226400],["2014-12-30",4189.66,4468.97,4003.45,4468.97,529600],["2014-12-31",4468.97,4748.28,4468.97,4655.17,295200],["2015-01-05",4748.28,4748.28,4468.97,4655.17,104200],["2015-01-06",4562.07,4655.17,4375.86,4562.07,316500],["2015-01-07",4562.07,4655.17,4562.07,4655.17,259100],["2015-01-08",4562.07,4655.17,4468.97,4655.17,163100],["2015-01-09",4562.07,4748.28,4562.07,4655.17,299200],["2015-01-12",4655.17,4655.17,4562.07,4562.07,215600],["2015-01-13",4562.07,4655.17,4468.97,4562.07,240700],["2015-01-14",4562.07,4655.17,4468.97,4655.17,82500],["2015-01-15",4655.17,4655.17,4562.07,4655.17,202900],["2015-01-16",4655.17,4841.38,4562.07,4655.17,1037700],["2015-01-19",4748.28,4841.38,4655.17,4655.17,233100],["2015-01-20",4748.28,4748.28,4655.17,4748.28,86900],["2015-01-21",4748.28,4748.28,4655.17,4748.28,231800],["2015-01-22",4748.28,4748.28,4655.17,4748.28,187000],["2015-01-23",4748.28,4841.38,4655.17,4655.17,351600],["2015-01-26",4655.17,4748.28,4655.17,4655.17,256700],["2015-01-27",4655.17,4748.28,4468.97,4655.17,285900],["2015-01-28",4562.07,4655.17,4562.07,4562.07,102300],["2015-01-29",4562.07,4655.17,4468.97,4655.17,99300],["2015-01-30",4655.17,4655.17,4468.97,4468.97,155800],["2015-02-02",4468.97,4468.97,4375.86,4375.86,242700],["2015-02-03",4468.97,4468.97,4189.66,4189.66,222400],["2015-02-04",4189.66,4282.76,4189.66,4282.76,277000],["2015-02-05",4282.76,4375.86,4189.66,4189.66,71850],["2015-02-06",4282.76,4282.76,4189.66,4189.66,201800],["2015-02-09",4189.66,4189.66,4003.45,4189.66,128100],["2015-02-10",4189.66,4189.66,4096.55,4096.55,51500],["2015-02-11",4189.66,4282.76,4189.66,4282.76,27100],["2015-02-12",4282.76,4375.86,4189.66,4282.76,114300],["2015-02-13",4375.86,4375.86,4282.76,4282.76,207900],["2015-02-24",4375.86,4375.86,4282.76,4375.86,41000],["2015-02-25",4468.97,4468.97,4282.76,4375.86,112500],["2015-02-26",4375.86,4468.97,4282.76,4375.86,112000],["2015-02-27",4375.86,4375.86,4282.76,4375.86,40000],["2015-03-02",4375.86,4375.86,4282.76,4375.86,128610],["2015-03-03",4375.86,4468.97,4375.86,4468.97,92500],["2015-03-04",4468.97,4562.07,4468.97,4468.97,101500],["2015-03-05",4468.97,4655.17,4468.97,4655.17,276300],["2015-03-06",4655.17,4655.17,4562.07,4655.17,246200],["2015-03-09",4562.07,4562.07,4468.97,4468.97,91300],["2015-03-10",4562.07,4562.07,4468.97,4468.97,89000],["2015-03-11",4468.97,4562.07,4468.97,4562.07,203200],["2015-03-12",4468.97,4468.97,4468.97,4468.97,61800],["2015-03-13",4468.97,4468.97,4375.86,4468.97,123920],["2015-03-16",4468.97,4468.97,4375.86,4468.97,57600],["2015-03-17",4468.97,4468.97,4375.86,4468.97,25500],["2015-03-18",4375.86,4468.97,4375.86,4375.86,104700],["2015-03-19",4375.86,4468.97,4282.76,4375.86,186500],["2015-03-20",4282.76,4375.86,4282.76,4282.76,225400],["2015-03-23",4375.86,4375.86,4189.66,4282.76,139800],["2015-03-24",4282.76,4282.76,4189.66,4282.76,192800],["2015-03-25",4282.76,4282.76,4096.55,4282.76,112690],["2015-03-26",4282.76,4282.76,4189.66,4189.66,79500],["2015-03-27",4189.66,4189.66,4096.55,4096.55,206200],["2015-03-30",4189.66,4189.66,4003.45,4003.45,117900],["2015-03-31",4096.55,4096.55,4003.45,4003.45,174600],["2015-04-01",4003.45,4003.45,3817.24,4003.45,163300],["2015-04-02",4003.45,4096.55,3910.34,4096.55,110200],["2015-04-03",4096.55,4096.55,3910.34,4003.45,55400],["2015-04-06",4003.45,4003.45,3910.34,3910.34,44500],["2015-04-07",3910.34,4003.45,3910.34,4003.45,167000],["2015-04-08",4003.45,4096.55,4003.45,4096.55,52900],["2015-04-09",4003.45,4189.66,4003.45,4096.55,94400],["2015-04-10",4096.55,4189.66,4096.55,4096.55,153310],["2015-04-13",4096.55,4096.55,4003.45,4003.45,52900],["2015-04-14",4003.45,4096.55,4003.45,4003.45,67000],["2015-04-15",4003.45,4003.45,3910.34,4003.45,83700],["2015-04-16",4096.55,4096.55,4003.45,4096.55,71500],["2015-04-17",4003.45,4096.55,3910.34,3910.34,142600],["2015-04-20",4003.45,4003.45,3910.34,4003.45,141400],["2015-04-21",4003.45,4003.45,3910.34,3910.34,155700],["2015-04-22",3910.34,3910.34,3817.24,3817.24,73100],["2015-04-23",3910.34,4003.45,3724.14,3817.24,134100],["2015-04-24",3817.24,3910.34,3724.14,3724.14,221420],["2015-04-27",3817.24,3817.24,3724.14,3817.24,40400],["2015-05-04",3817.24,3817.24,3537.93,3724.14,157400],["2015-05-05",3631.03,3631.03,3444.83,3537.93,174200],["2015-05-06",3537.93,3631.03,3351.72,3351.72,166200],["2015-05-07",3072.41,3444.83,3072.41,3351.72,109000],["2015-05-08",3351.72,3444.83,3351.72,3444.83,69900],["2015-05-11",3444.83,3537.93,3351.72,3444.83,83100],["2015-05-12",3444.83,3444.83,3258.62,3351.72,67600],["2015-05-13",3351.72,3351.72,3258.62,3258.62,57400],["2015-05-14",3258.62,3351.72,3258.62,3351.72,55900],["2015-05-15",3351.72,3351.72,3258.62,3258.62,77400],["2015-05-18",3165.52,3258.62,3165.52,3165.52,161100],["2015-05-19",3165.52,3258.62,3072.41,3258.62,108700],["2015-05-20",3258.62,3537.93,3165.52,3444.83,308400],["2015-05-21",3444.83,3444.83,3351.72,3444.83,102600],["2015-05-22",3444.83,3537.93,3444.83,3444.83,220300],["2015-05-25",3444.83,3537.93,3444.83,3537.93,115700],["2015-05-26",3537.93,3631.03,3444.83,3537.93,210900],["2015-05-27",3631.03,3817.24,3537.93,3724.14,490700],["2015-05-28",3724.14,3910.34,3631.03,3817.24,360300],["2015-05-29",3724.14,3817.24,3631.03,3724.14,154300],["2015-06-01",3724.14,3817.24,3631.03,3631.03,173500],["2015-06-02",3631.03,3724.14,3631.03,3631.03,113100],["2015-06-03",3631.03,3724.14,3631.03,3724.14,203400],["2015-06-04",3724.14,4003.45,3724.14,4003.45,482000],["2015-06-05",4003.45,4189.66,3817.24,4096.55,135300],["2015-06-08",4096.55,4189.66,4003.45,4003.45,377900],["2015-06-09",4003.45,4096.55,3910.34,3910.34,343800],["2015-06-10",3910.34,4003.45,3910.34,4003.45,188500],["2015-06-11",4003.45,4096.55,4003.45,4096.55,115800],["2015-06-12",4096.55,4375.86,4096.55,4282.76,1002670],["2015-06-15",4282.76,4468.97,4282.76,4282.76,630900],["2015-06-16",4282.76,4375.86,4096.55,4189.66,397900],["2015-06-17",4189.66,4189.66,4003.45,4003.45,464000],["2015-06-18",4003.45,4096.55,4003.45,4096.55,228500],["2015-06-19",4096.55,4096.55,4003.45,4003.45,157700],["2015-06-22",4003.45,4096.55,3910.34,4003.45,300000],["2015-06-23",4003.45,4003.45,3910.34,3910.34,165400],["2015-06-24",4003.45,4003.45,3910.34,3910.34,159400],["2015-06-25",3910.34,4003.45,3817.24,3910.34,87100],["2015-06-26",3910.34,4189.66,3910.34,4096.55,480500],["2015-06-29",4096.55,4096.55,3910.34,4003.45,122900],["2015-06-30",3910.34,4003.45,3910.34,4003.45,163400],["2015-07-01",4003.45,4003.45,3910.34,4003.45,125600],["2015-07-02",3910.34,4003.45,3910.34,3910.34,41700],["2015-07-03",4003.45,4003.45,4003.45,4003.45,290100],["2015-07-06",4003.45,4096.55,3910.34,4003.45,66600],["2015-07-07",3910.34,4096.55,3910.34,4003.45,218200],["2015-07-08",4003.45,4003.45,3910.34,4003.45,210700],["2015-07-09",3817.24,3910.34,3817.24,3817.24,72520],["2015-07-10",3817.24,3817.24,3724.14,3817.24,221730],["2015-07-13",3910.34,4003.45,3817.24,3817.24,162000],["2015-07-14",3910.34,4003.45,3817.24,3910.34,79600],["2015-07-15",3817.24,3910.34,3724.14,3910.34,93200],["2015-07-16",3724.14,3910.34,3724.14,3817.24,83300],["2015-07-17",3724.14,3817.24,3724.14,3817.24,90300],["2015-07-20",3724.14,3817.24,3724.14,3817.24,131800],["2015-07-21",3724.14,3724.14,3631.03,3724.14,175100],["2015-07-22",3631.03,3724.14,3631.03,3724.14,234300],["2015-07-23",3724.14,3724.14,3631.03,3631.03,41000],["2015-07-24",3631.03,3724.14,3537.93,3537.93,113700],["2015-07-27",3537.93,3724.14,3537.93,3724.14,185800],["2015-07-28",3631.03,3631.03,3537.93,3537.93,75410],["2015-07-29",3631.03,3631.03,3537.93,3631.03,48200],["2015-07-30",3537.93,3631.03,3537.93,3631.03,9400],["2015-07-31",3631.03,3631.03,3537.93,3537.93,87400],["2015-08-03",3537.93,3537.93,3351.72,3537.93,138800],["2015-08-04",3537.93,3537.93,3351.72,3351.72,146300],["2015-08-05",3444.83,3537.93,3444.83,3537.93,102300],["2015-08-06",3537.93,3537.93,3444.83,3537.93,43200],["2015-08-07",3444.83,3537.93,3444.83,3537.93,38600],["2015-08-10",3444.83,3537.93,3444.83,3537.93,54800],["2015-08-11",3537.93,3537.93,3444.83,3537.93,93400],["2015-08-12",3444.83,3537.93,3351.72,3444.83,25700],["2015-08-13",3444.83,3444.83,3258.62,3351.72,138200],["2015-08-14",3351.72,3444.83,3351.72,3351.72,37900],["2015-08-17",3444.83,3444.83,3258.62,3258.62,90300],["2015-08-18",3258.62,3444.83,3258.62,3351.72,87100],["2015-08-19",3351.72,3351.72,3258.62,3258.62,50800],["2015-08-20",3258.62,3351.72,3258.62,3258.62,173000],["2015-08-21",3165.52,3258.62,3072.41,3258.62,189400],["2015-08-24",3165.52,3165.52,2979.31,2979.31,429400],["2015-08-25",2979.31,3072.41,2886.21,3072.41,175600],["2015-08-26",3072.41,3258.62,3072.41,3258.62,99500],["2015-08-27",3165.52,3258.62,3165.52,3258.62,172900],["2015-08-28",3165.52,3258.62,3165.52,3258.62,181600],["2015-08-31",3165.52,3165.52,3072.41,3165.52,70200],["2015-09-01",3165.52,3258.62,3165.52,3258.62,6838],["2015-09-03",3072.41,3165.52,3072.41,3165.52,145200],["2015-09-04",3072.41,3165.52,3072.41,3165.52,23800],["2015-09-07",2979.31,3072.41,2979.31,2979.31,10800],["2015-09-08",3072.41,3165.52,3072.41,3072.41,70100],["2015-09-09",3165.52,3165.52,3072.41,3165.52,41000],["2015-09-10",3072.41,3165.52,3072.41,3165.52,700],["2015-09-11",3072.41,3072.41,3072.41,3072.41,9988],["2015-09-14",3072.41,3072.41,3072.41,3072.41,39400],["2015-09-15",3072.41,3072.41,3072.41,3072.41,39300],["2015-09-16",3072.41,3072.41,3072.41,3072.41,17200],["2015-09-17",3072.41,3165.52,2979.31,2979.31,55900],["2015-09-18",3072.41,3165.52,2979.31,2979.31,78100],["2015-09-21",2979.31,3072.41,2979.31,3072.41,320800],["2015-09-22",3072.41,3072.41,2979.31,3072.41,20600],["2015-09-23",2979.31,2979.31,2979.31,2979.31,45500],["2015-09-24",2979.31,3072.41,2979.31,3072.41,123700],["2015-09-25",2979.31,3072.41,2979.31,3072.41,72400],["2015-09-28",2979.31,3072.41,2979.31,3072.41,36100],["2015-09-29",2979.31,2979.31,2979.31,2979.31,63000],["2015-09-30",2979.31,3072.41,2886.21,2886.21,30300],["2015-10-01",2979.31,2979.31,2886.21,2979.31,102400],["2015-10-02",2886.21,2979.31,2886.21,2979.31,28600],["2015-10-05",2979.31,3072.41,2979.31,2979.31,86700],["2015-10-06",2979.31,3165.52,2979.31,2979.31,137000],["2015-10-07",3072.41,3072.41,2979.31,2979.31,201300],["2015-10-08",3072.41,3165.52,3072.41,3072.41,38200],["2015-10-09",3165.52,3165.52,2979.31,3072.41,45400],["2015-10-12",3072.41,3072.41,3072.41,3072.41,40000],["2015-10-13",3072.41,3072.41,2979.31,2979.31,36200],["2015-10-14",2979.31,3072.41,2979.31,3072.41,55100],["2015-10-15",2979.31,3072.41,2886.21,2979.31,45300],["2015-10-16",3072.41,3072.41,2979.31,2979.31,31300],["2015-10-19",2979.31,3072.41,2979.31,2979.31,36700],["2015-10-20",2979.31,3072.41,2979.31,3072.41,17600],["2015-10-21",2979.31,3072.41,2886.21,2979.31,57600],["2015-10-22",2979.31,2979.31,2886.21,2979.31,68300],["2015-10-23",2979.31,2979.31,2793.1,2979.31,293600],["2015-10-26",2979.31,2979.31,2886.21,2979.31,54100],["2015-10-27",2886.21,2886.21,2793.1,2793.1,22400],["2015-10-28",2886.21,2886.21,2793.1,2793.1,179400],["2015-10-29",2886.21,2886.21,2793.1,2886.21,188900],["2015-10-30",2793.1,2886.21,2793.1,2886.21,66700],["2015-11-02",2793.1,2886.21,2793.1,2886.21,96300],["2015-11-03",2793.1,2886.21,2700.0,2700.0,30000],["2015-11-04",2793.1,2886.21,2793.1,2793.1,93700],["2015-11-05",2793.1,2793.1,2793.1,2793.1,72500],["2015-11-06",2793.1,2793.1,2793.1,2793.1,3100],["2015-11-09",2793.1,2886.21,2793.1,2886.21,98800],["2015-11-10",2886.21,2886.21,2793.1,2886.21,28300],["2015-11-11",2886.21,2886.21,2793.1,2793.1,57500],["2015-11-12",2793.1,2793.1,2793.1,2793.1,58000],["2015-11-13",2793.1,2793.1,2793.1,2793.1,88600],["2015-11-16",2793.1,2793.1,2700.0,2793.1,151500],["2015-11-17",2793.1,2886.21,2793.1,2886.21,63000],["2015-11-18",2793.1,2886.21,2793.1,2793.1,61200],["2015-11-19",2793.1,2886.21,2793.1,2886.21,21710],["2015-11-20",2793.1,2886.21,2793.1,2886.21,59200],["2015-11-23",2793.1,2979.31,2793.1,2886.21,193010],["2015-11-24",2886.21,2979.31,2886.21,2979.31,408400],["2015-11-25",2979.31,3165.52,2979.31,3165.52,333800],["2015-11-26",3165.52,3165.52,3072.41,3072.41,253000],["2015-11-27",3072.41,3072.41,2886.21,2979.31,132400],["2015-11-30",2793.1,2979.31,2793.1,2886.21,229100],["2015-12-01",2886.21,2886.21,2793.1,2793.1,89400],["2015-12-02",2886.21,2979.31,2886.21,2979.31,30200],["2015-12-03",2886.21,2886.21,2793.1,2886.21,20600],["2015-12-04",2886.21,2886.21,2793.1,2886.21,30100],["2015-12-07",2886.21,2886.21,2886.21,2886.21,1900],["2015-12-08",2793.1,2886.21,2793.1,2886.21,110400],["2015-12-09",2886.21,2886.21,2793.1,2793.1,22600],["2015-12-10",2793.1,2886.21,2793.1,2886.21,58900],["2015-12-11",2793.1,2886.21,2700.0,2886.21,73400],["2015-12-14",2793.1,2793.1,2793.1,2793.1,159500],["2015-12-15",2793.1,2886.21,2793.1,2886.21,29900],["2015-12-16",2793.1,2793.1,2793.1,2793.1,33200],["2015-12-17",2793.1,2793.1,2793.1,2793.1,72500],["2015-12-18",2793.1,2793.1,2793.1,2793.1,52500],["2015-12-21",2793.1,2793.1,2700.0,2793.1,18200],["2015-12-22",2700.0,2793.1,2700.0,2700.0,93610],["2015-12-23",2700.0,2793.1,2700.0,2700.0,89400],["2015-12-24",2700.0,2793.1,2700.0,2793.1,2100],["2015-12-25",2793.1,2793.1,2700.0,2700.0,10400],["2015-12-28",2793.1,2793.1,2606.9,2700.0,77400],["2015-12-29",2606.9,2700.0,2606.9,2700.0,29000],["2015-12-30",2793.1,2793.1,2606.9,2700.0,10200],["2015-12-31",2700.0,2793.1,2606.9,2793.1,53300],["2016-01-04",2700.0,2793.1,2700.0,2793.1,36300],["2016-01-05",2700.0,2700.0,2606.9,2700.0,15700],["2016-01-06",2700.0,2793.1,2606.9,2700.0,34300],["2016-01-07",2700.0,2700.0,2606.9,2700.0,185500],["2016-01-08",2606.9,2700.0,2606.9,2606.9,128100],["2016-01-11",2606.9,2700.0,2513.79,2700.0,126900],["2016-01-12",2606.9,2700.0,2606.9,2700.0,101200],["2016-01-13",2700.0,2700.0,2606.9,2700.0,15300],["2016-01-14",2606.9,2606.9,2606.9,2606.9,21600],["2016-01-15",2606.9,2606.9,2513.79,2513.79,58200],["2016-01-18",2513.79,2513.79,2327.59,2327.59,140300],["2016-01-19",2420.69,2420.69,2327.59,2420.69,70400],["2016-01-20",2420.69,2513.79,2420.69,2420.69,138900],["2016-01-21",2420.69,2420.69,2327.59,2420.69,35500],["2016-01-22",2420.69,2420.69,2327.59,2420.69,99600],["2016-01-25",2420.69,2606.9,2327.59,2606.9,137900],["2016-01-26",2513.79,2606.9,2420.69,2420.69,74600],["2016-01-27",2513.79,2606.9,2513.79,2513.79,82420],["2016-01-28",2513.79,2513.79,2420.69,2513.79,21500],["2016-01-29",2513.79,2513.79,2513.79,2513.79,93100],["2016-02-01",2513.79,2606.9,2420.69,2420.69,18100],["2016-02-02",2606.9,2606.9,2420.69,2513.79,63100],["2016-02-03",2420.69,2420.69,2420.69,2420.69,87500],["2016-02-04",2420.69,2513.79,2327.59,2513.79,153100],["2016-02-05",2513.79,2513.79,2420.69,2420.69,4100],["2016-02-15",2420.69,2513.79,2420.69,2420.69,15900],["2016-02-16",2420.69,2513.79,2420.69,2513.79,76100],["2016-02-17",2513.79,2606.9,2420.69,2513.79,29700],["2016-02-18",2420.69,2606.9,2420.69,2606.9,41700],["2016-02-19",2513.79,2606.9,2420.69,2606.9,100800],["2016-02-22",2513.79,2700.0,2420.69,2606.9,182300],["2016-02-23",2606.9,2700.0,2513.79,2606.9,70400],["2016-02-24",2513.79,2606.9,2513.79,2513.79,181200],["2016-02-25",2606.9,2606.9,2513.79,2513.79,118200],["2016-02-26",2513.79,2606.9,2513.79,2606.9,89100],["2016-02-29",2606.9,2606.9,2513.79,2606.9,107900],["2016-03-01",2606.9,2606.9,2513.79,2606.9,222100],["2016-03-02",2606.9,2793.1,2606.9,2793.1,675800],["2016-03-03",2979.31,2979.31,2700.0,2793.1,225100],["2016-03-04",2700.0,2793.1,2606.9,2793.1,97180],["2016-03-07",2700.0,2793.1,2606.9,2700.0,263600],["2016-03-08",2700.0,2793.1,2700.0,2793.1,201300],["2016-03-09",2793.1,2793.1,2606.9,2793.1,116000],["2016-03-10",2793.1,2793.1,2606.9,2793.1,95800],["2016-03-11",2793.1,2793.1,2700.0,2793.1,73100],["2016-03-14",2793.1,2886.21,2793.1,2793.1,233800],["2016-03-15",2793.1,2793.1,2606.9,2793.1,122700],["2016-03-16",2700.0,2793.1,2700.0,2793.1,114300],["2016-03-17",2793.1,2886.21,2700.0,2793.1,326900],["2016-03-18",2793.1,2886.21,2700.0,2793.1,112500],["2016-03-21",2793.1,2793.1,2700.0,2700.0,189300],["2016-03-22",2700.0,2793.1,2606.9,2793.1,189400],["2016-03-23",2700.0,2793.1,2700.0,2793.1,152600],["2016-03-24",2793.1,2793.1,2700.0,2700.0,136500],["2016-03-25",2700.0,2793.1,2700.0,2700.0,181500],["2016-03-28",2700.0,2700.0,2700.0,2700.0,93400],["2016-03-29",2700.0,2793.1,2700.0,2700.0,245200],["2016-03-30",2700.0,2793.1,2700.0,2793.1,36303],["2016-03-31",2700.0,2793.1,2700.0,2700.0,259900],["2016-04-01",2606.9,2793.1,2606.9,2700.0,183800],["2016-04-04",2700.0,2700.0,2513.79,2700.0,139200],["2016-04-05",2700.0,2793.1,2606.9,2793.1,462900],["2016-04-06",2793.1,2793.1,2606.9,2793.1,51700],["2016-04-07",2793.1,2793.1,2606.9,2793.1,185300],["2016-04-08",2700.0,2793.1,2700.0,2793.1,45200],["2016-04-11",2793.1,2793.1,2700.0,2700.0,281100],["2016-04-12",2700.0,2793.1,2700.0,2700.0,117200],["2016-04-13",2606.9,2793.1,2606.9,2793.1,144700],["2016-04-14",2793.1,2793.1,2700.0,2793.1,17500],["2016-04-15",2793.1,2793.1,2700.0,2793.1,12100],["2016-04-19",2700.0,2700.0,2606.9,2700.0,448200],["2016-04-20",2700.0,2700.0,2606.9,2606.9,226100],["2016-04-21",2606.9,2606.9,2513.79,2606.9,86400],["2016-04-22",2513.79,2606.9,2513.79,2513.79,120810],["2016-04-25",2513.79,2606.9,2420.69,2606.9,298100],["2016-04-26",2513.79,2606.9,2420.69,2513.79,188800],["2016-04-27",2420.69,2606.9,2420.69,2513.79,56200],["2016-04-28",2513.79,2513.79,2513.79,2513.79,24500],["2016-04-29",2513.79,2513.79,2420.69,2513.79,161400],["2016-05-04",2513.79,2513.79,2420.69,2513.79,96600],["2016-05-05",2420.69,2513.79,2420.69,2420.69,214900],["2016-05-06",2420.69,2513.79,2420.69,2420.69,193400],["2016-05-09",2420.69,2513.79,2420.69,2420.69,123200],["2016-05-10",2420.69,2420.69,2420.69,2420.69,179900],["2016-05-11",2327.59,2513.79,2327.59,2513.79,412100],["2016-05-12",2513.79,2700.0,2513.79,2700.0,357912],["2016-05-13",2606.9,2700.0,2513.79,2606.9,243200],["2016-05-16",2513.79,2606.9,2513.79,2606.9,181000],["2016-05-17",2606.9,2606.9,2513.79,2606.9,124100],["2016-05-18",2606.9,2606.9,2513.79,2513.79,271000],["2016-05-19",2513.79,2513.79,2420.69,2420.69,43600],["2016-05-20",2420.69,2513.79,2420.69,2513.79,104000],["2016-05-23",2513.79,2513.79,2420.69,2513.79,189600],["2016-05-24",2513.79,2606.9,2513.79,2606.9,73500],["2016-05-25",2606.9,2700.0,2606.9,2700.0,450900],["2016-05-26",2606.9,2606.9,2513.79,2606.9,36600],["2016-05-27",2513.79,2606.9,2513.79,2513.79,141000],["2016-05-30",2513.79,2606.9,2513.79,2606.9,153000],["2016-05-31",2606.9,2700.0,2513.79,2606.9,177300],["2016-06-01",2606.9,2793.1,2606.9,2793.1,393100],["2016-06-02",2700.0,2793.1,2606.9,2606.9,105100],["2016-06-03",2700.0,2700.0,2606.9,2700.0,44400],["2016-06-06",2700.0,2793.1,2606.9,2700.0,316000],["2016-06-07",2700.0,2793.1,2700.0,2700.0,68400],["2016-06-08",2700.0,2793.1,2606.9,2700.0,130900],["2016-06-09",2793.1,2793.1,2606.9,2700.0,258200],["2016-06-10",2700.0,2793.1,2606.9,2793.1,205000],["2016-06-13",2793.1,2793.1,2606.9,2606.9,69210],["2016-06-14",2606.9,2793.1,2606.9,2793.1,81600],["2016-06-15",2793.1,2793.1,2606.9,2700.0,97600],["2016-06-16",2700.0,2793.1,2606.9,2700.0,145110],["2016-06-17",2606.9,2700.0,2606.9,2700.0,10100],["2016-06-20",2700.0,2700.0,2606.9,2700.0,141610],["2016-06-21",2700.0,2700.0,2606.9,2700.0,163900],["2016-06-22",2606.9,2700.0,2606.9,2606.9,186200],["2016-06-23",2606.9,2700.0,2606.9,2700.0,64910],["2016-06-24",2700.0,2700.0,2513.79,2606.9,131400],["2016-06-27",2606.9,2606.9,2513.79,2606.9,61500],["2016-06-28",2513.79,2606.9,2420.69,2513.79,103020],["2016-06-29",2513.79,2606.9,2513.79,2606.9,142001],["2016-06-30",2606.9,2606.9,2513.79,2606.9,25300],["2016-07-01",2513.79,2606.9,2513.79,2606.9,71900],["2016-07-04",2606.9,2606.9,2606.9,2606.9,182700],["2016-07-05",2700.0,2700.0,2513.79,2700.0,95130],["2016-07-06",2606.9,2700.0,2606.9,2700.0,117010],["2016-07-07",2700.0,2700.0,2606.9,2606.9,93000],["2016-07-08",2606.9,2606.9,2513.79,2513.79,8700],["2016-07-11",2606.9,2606.9,2420.69,2606.9,150700],["2016-07-12",2513.79,2606.9,2513.79,2606.9,53247],["2016-07-13",2513.79,2606.9,2513.79,2513.79,49900],["2016-07-14",2513.79,2513.79,2513.79,2513.79,57500],["2016-07-15",2606.9,2606.9,2513.79,2606.9,25100],["2016-07-18",2606.9,2606.9,2513.79,2513.79,167800],["2016-07-19",2513.79,2606.9,2513.79,2606.9,24100],["2016-07-20",2513.79,2606.9,2513.79,2606.9,206100],["2016-07-21",2513.79,2606.9,2513.79,2606.9,85510],["2016-07-22",2513.79,2606.9,2513.79,2606.9,144800],["2016-07-25",2513.79,2513.79,2420.69,2513.79,199400],["2016-07-26",2513.79,2513.79,2513.79,2513.79,150500],["2016-07-27",2513.79,2606.9,2420.69,2606.9,99800],["2016-07-28",2513.79,2606.9,2513.79,2606.9,33700],["2016-07-29",2513.79,2513.79,2420.69,2513.79,64510],["2016-08-01",2513.79,2513.79,2420.69,2513.79,69300],["2016-08-02",2513.79,2513.79,2420.69,2420.69,217600],["2016-08-03",2513.79,2513.79,2513.79,2513.79,78620],["2016-08-04",2513.79,2513.79,2420.69,2513.79,69400],["2016-08-05",2513.79,2513.79,2513.79,2513.79,227800],["2016-08-08",2513.79,2513.79,2513.79,2513.79,56700],["2016-08-09",2513.79,2513.79,2513.79,2513.79,10000],["2016-08-10",2513.79,2606.9,2513.79,2606.9,82100],["2016-08-11",2606.9,2606.9,2606.9,2606.9,46000],["2016-08-12",2513.79,2513.79,2513.79,2513.79,107600],["2016-08-15",2513.79,2513.79,2513.79,2513.79,124800],["2016-08-16",2513.79,2606.9,2513.79,2606.9,24400],["2016-08-17",2420.69,2606.9,2420.69,2513.79,16200],["2016-08-18",2513.79,2513.79,2513.79,2513.79,50800],["2016-08-19",2513.79,2513.79,2420.69,2513.79,55600],["2016-08-22",2420.69,2513.79,2420.69,2513.79,8700],["2016-08-23",2513.79,2513.79,2513.79,2513.79,100],["2016-08-24",2513.79,2513.79,2420.69,2513.79,20200],["2016-08-25",2420.69,2513.79,2420.69,2513.79,12400],["2016-08-26",2420.69,2513.79,2420.69,2513.79,34025],["2016-08-29",2513.79,2513.79,2420.69,2513.79,21200],["2016-08-30",2420.69,2513.79,2327.59,2420.69,252800],["2016-08-31",2420.69,2513.79,2420.69,2513.79,49722],["2016-09-01",2513.79,2513.79,2420.69,2420.69,8500],["2016-09-05",2327.59,2420.69,2327.59,2420.69,50200],["2016-09-06",2327.59,2420.69,2327.59,2420.69,35100],["2016-09-07",2420.69,2420.69,2420.69,2420.69,7000],["2016-09-08",2327.59,2420.69,2327.59,2420.69,95400],["2016-09-09",2327.59,2420.69,2327.59,2327.59,29900],["2016-09-12",2327.59,2420.69,2327.59,2420.69,25400],["2016-09-13",2327.59,2327.59,2327.59,2327.59,10100],["2016-09-14",2327.59,2327.59,2234.48,2327.59,61000],["2016-09-15",2327.59,2327.59,2234.48,2327.59,98300],["2016-09-16",2327.59,2327.59,2234.48,2327.59,72600],["2016-09-19",2234.48,2327.59,2234.48,2234.48,34500],["2016-09-20",2234.48,2327.59,2234.48,2327.59,24000],["2016-09-21",2327.59,2420.69,2327.59,2420.69,75800],["2016-09-22",2327.59,2420.69,2327.59,2420.69,16800],["2016-09-23",2327.59,2420.69,2327.59,2327.59,21900],["2016-09-26",2327.59,2420.69,2327.59,2420.69,11200],["2016-09-27",2327.59,2420.69,2327.59,2420.69,40700],["2016-09-28",2327.59,2420.69,2327.59,2420.69,26600],["2016-09-29",2420.69,2420.69,2420.69,2420.69,132073],["2016-09-30",2327.59,2420.69,2327.59,2420.69,35500],["2016-10-03",2327.59,2513.79,2327.59,2513.79,73100],["2016-10-04",2513.79,2513.79,2420.69,2420.69,35800],["2016-10-05",2420.69,2513.79,2327.59,2420.69,10100],["2016-10-06",2420.69,2513.79,2327.59,2513.79,26200],["2016-10-07",2420.69,2513.79,2327.59,2513.79,125500],["2016-10-10",2513.79,2513.79,2420.69,2513.79,19200],["2016-10-11",2513.79,2513.79,2327.59,2420.69,21900],["2016-10-12",2420.69,2513.79,2420.69,2513.79,13000],["2016-10-13",2420.69,2606.9,2420.69,2606.9,62700],["2016-10-14",2606.9,2606.9,2420.69,2606.9,58508],["2016-10-17",2606.9,2606.9,2420.69,2420.69,14000],["2016-10-18",2420.69,2513.79,2327.59,2513.79,68100],["2016-10-19",2513.79,2513.79,2420.69,2420.69,25300],["2016-10-20",2513.79,2513.79,2420.69,2513.79,6900],["2016-10-21",2420.69,2513.79,2327.59,2327.59,14008],["2016-10-24",2327.59,2420.69,2327.59,2420.69,69800],["2016-10-25",2327.59,2513.79,2327.59,2513.79,15800],["2016-10-26",2420.69,2420.69,2420.69,2420.69,11800],["2016-10-27",2327.59,2420.69,2327.59,2420.69,3000],["2016-10-28",2327.59,2420.69,2327.59,2420.69,26700],["2016-10-31",2327.59,2420.69,2327.59,2420.69,19500],["2016-11-01",2327.59,2420.69,2327.59,2420.69,27700],["2016-11-02",2327.59,2420.69,2327.59,2420.69,33400],["2016-11-03",2327.59,2327.59,2327.59,2327.59,40800],["2016-11-04",2327.59,2327.59,2327.59,2327.59,28100],["2016-11-07",2327.59,2420.69,2327.59,2420.69,37700],["2016-11-08",2420.69,2420.69,2234.48,2420.69,104900],["2016-11-09",2327.59,2327.59,2234.48,2234.48,9400],["2016-11-10",2327.59,2420.69,2234.48,2327.59,30000],["2016-11-11",2327.59,2420.69,2234.48,2234.48,26400],["2016-11-14",2234.48,2327.59,2234.48,2327.59,69200],["2016-11-15",2327.59,2327.59,2327.59,2327.59,16000],["2016-11-16",2327.59,2327.59,2327.59,2327.59,34800],["2016-11-17",2327.59,2420.69,2327.59,2420.69,28800],["2016-11-18",2327.59,2327.59,2234.48,2234.48,30800],["2016-11-21",2327.59,2420.69,2234.48,2327.59,17300],["2016-11-22",2327.59,2327.59,2234.48,2234.48,15400],["2016-11-23",2327.59,2420.69,2234.48,2420.69,171500],["2016-11-24",2327.59,2420.69,2234.48,2420.69,55200],["2016-11-25",2420.69,2420.69,2327.59,2327.59,600],["2016-11-28",2327.59,2420.69,2234.48,2327.59,79900],["2016-11-29",2327.59,2420.69,2327.59,2420.69,11500],["2016-11-30",2327.59,2327.59,2234.48,2234.48,143900],["2016-12-01",2234.48,2327.59,2234.48,2234.48,57100],["2016-12-02",2327.59,2327.59,2327.59,2327.59,6900],["2016-12-05",2327.59,2327.59,2234.48,2234.48,164000],["2016-12-06",2234.48,2234.48,2234.48,2234.48,6500],["2016-12-07",2234.48,2327.59,2234.48,2327.59,33400],["2016-12-08",2327.59,2327.59,2234.48,2234.48,15600],["2016-12-09",2234.48,2234.48,2234.48,2234.48,16100],["2016-12-12",2234.48,2327.59,2234.48,2234.48,6100],["2016-12-13",2234.48,2234.48,2141.38,2141.38,22000],["2016-12-14",2141.38,2234.48,2141.38,2234.48,15600],["2016-12-15",2234.48,2234.48,2141.38,2234.48,14200],["2016-12-16",2234.48,2234.48,2048.28,2234.48,17800],["2016-12-19",2234.48,2234.48,2141.38,2234.48,36100],["2016-12-20",2234.48,2234.48,2141.38,2234.48,4200],["2016-12-21",2234.48,2234.48,2141.38,2141.38,400],["2016-12-22",2141.38,2234.48,2048.28,2048.28,5000],["2016-12-23",2141.38,2141.38,2141.38,2141.38,1400],["2016-12-26",2141.38,2234.48,2141.38,2234.48,19100],["2016-12-27",2141.38,2141.38,2048.28,2141.38,59100],["2016-12-28",2141.38,2141.38,2048.28,2141.38,14300],["2016-12-29",2141.38,2234.48,2048.28,2234.48,33300],["2016-12-30",2141.38,2141.38,2141.38,2141.38,15800],["2017-01-03",2234.48,2234.48,2141.38,2234.48,20800],["2017-01-04",2141.38,2234.48,2141.38,2141.38,35000],["2017-01-05",2234.48,2234.48,2141.38,2234.48,71300],["2017-01-06",2234.48,2234.48,2234.48,2234.48,5200],["2017-01-09",2141.38,2234.48,2141.38,2234.48,5000],["2017-01-10",2141.38,2141.38,2141.38,2141.38,5400],["2017-01-11",2141.38,2141.38,2048.28,2048.28,42010],["2017-01-12",2141.38,2141.38,2141.38,2141.38,100],["2017-01-13",2141.38,2141.38,2048.28,2141.38,5100],["2017-01-16",2141.38,2141.38,2048.28,2048.28,3410],["2017-01-17",2048.28,2141.38,2048.28,2141.38,16200],["2017-01-18",2141.38,2141.38,1955.17,2141.38,800],["2017-01-19",2048.28,2048.28,1955.17,1955.17,29100],["2017-01-20",1955.17,2048.28,1955.17,2048.28,3500],["2017-01-23",2048.28,2048.28,2048.28,2048.28,15900],["2017-01-24",2141.38,2141.38,2048.28,2141.38,20300],["2017-01-25",2141.38,2141.38,2141.38,2141.38,10100],["2017-02-02",2048.28,2141.38,2048.28,2141.38,2300],["2017-02-03",2141.38,2141.38,2141.38,2141.38,7600],["2017-02-06",2141.38,2141.38,2141.38,2141.38,36200],["2017-02-07",2048.28,2141.38,2048.28,2048.28,21000],["2017-02-08",2048.28,2141.38,2048.28,2141.38,81600],["2017-02-09",2048.28,2141.38,2048.28,2141.38,29400],["2017-02-10",2048.28,2141.38,2048.28,2141.38,72200],["2017-02-13",2141.38,2234.48,2141.38,2141.38,142100],["2017-02-14",2141.38,2234.48,2048.28,2234.48,36440],["2017-02-15",2141.38,2234.48,2141.38,2234.48,65900],["2017-02-16",2141.38,2234.48,2141.38,2234.48,6000],["2017-02-17",2141.38,2234.48,2141.38,2234.48,79100],["2017-02-20",2141.38,2234.48,2141.38,2141.38,21500],["2017-02-21",2234.48,2327.59,2234.48,2327.59,150400],["2017-02-22",2234.48,2327.59,2234.48,2234.48,71700],["2017-02-23",2234.48,2327.59,2234.48,2327.59,95840],["2017-02-24",2234.48,2234.48,2234.48,2234.48,26400],["2017-02-27",2234.48,2234.48,2141.38,2234.48,18350],["2017-02-28",2234.48,2234.48,2141.38,2234.48,146000],["2017-03-01",2234.48,2234.48,2141.38,2234.48,16200],["2017-03-02",2234.48,2234.48,2234.48,2234.48,17800],["2017-03-03",2234.48,2327.59,2234.48,2327.59,20700],["2017-03-06",2234.48,2234.48,2234.48,2234.48,20400],["2017-03-07",2234.48,2234.48,2141.38,2141.38,109500],["2017-03-08",2141.38,2234.48,2141.38,2234.48,14800],["2017-03-09",2234.48,2234.48,2234.48,2234.48,21300],["2017-03-10",2234.48,2327.59,2234.48,2327.59,177600],["2017-03-13",2234.48,2327.59,2234.48,2234.48,79210],["2017-03-14",2234.48,2234.48,2141.38,2234.48,209100],["2017-03-15",2234.48,2327.59,2141.38,2327.59,36500],["2017-03-16",2234.48,2327.59,2234.48,2327.59,88000],["2017-03-17",2234.48,2327.59,2234.48,2234.48,200000],["2017-03-20",2327.59,2327.59,2327.59,2327.59,283200],["2017-03-21",2327.59,2327.59,2327.59,2327.59,37200],["2017-03-22",2327.59,2327.59,2234.48,2234.48,182000],["2017-03-23",2234.48,2234.48,2234.48,2234.48,118400],["2017-03-24",2327.59,2327.59,2234.48,2327.59,102000],["2017-03-27",2327.59,2327.59,2327.59,2327.59,74000],["2017-03-28",2327.59,2327.59,2234.48,2327.59,53400],["2017-03-29",2327.59,2327.59,2327.59,2327.59,125400],["2017-03-30",2327.59,2420.69,2327.59,2420.69,62300],["2017-03-31",2420.69,2420.69,2234.48,2420.69,93900],["2017-04-03",2420.69,2420.69,2234.48,2327.59,36700],["2017-04-04",2327.59,2327.59,2327.59,2327.59,24600],["2017-04-05",2327.59,2513.79,2327.59,2513.79,552630],["2017-04-07",2513.79,2513.79,2420.69,2420.69,183500],["2017-04-10",2513.79,2513.79,2420.69,2513.79,67800],["2017-04-11",2513.79,2513.79,2420.69,2420.69,247500],["2017-04-12",2420.69,2420.69,2327.59,2420.69,138500],["2017-04-13",2420.69,2420.69,2327.59,2327.59,106600],["2017-04-14",2420.69,2420.69,2327.59,2420.69,130700],["2017-04-17",2420.69,2420.69,2327.59,2420.69,60500],["2017-04-18",2327.59,2420.69,2327.59,2420.69,128300],["2017-04-19",2327.59,2420.69,2327.59,2327.59,9051],["2017-04-20",2327.59,2327.59,2327.59,2327.59,62000],["2017-04-21",2327.59,2327.59,2327.59,2327.59,17110],["2017-04-24",2327.59,2420.69,2327.59,2420.69,13100],["2017-04-25",2420.69,2420.69,2234.48,2327.59,48400],["2017-04-26",2327.59,2420.69,2327.59,2420.69,45600],["2017-04-27",2327.59,2420.69,2327.59,2420.69,337300],["2017-04-28",2327.59,2420.69,2327.59,2327.59,716310],["2017-05-03",2327.59,2420.69,2327.59,2420.69,38900],["2017-05-04",2420.69,2420.69,2420.69,2420.69,65500],["2017-05-05",2420.69,2513.79,2420.69,2513.79,26520],["2017-05-08",2513.79,2513.79,2420.69,2420.69,51500],["2017-05-09",2420.69,2606.9,2327.59,2606.9,229400],["2017-05-10",2606.9,2793.1,2606.9,2793.1,518041],["2017-05-11",2793.1,3072.41,2793.1,2979.31,253800],["2017-05-12",2793.1,2886.21,2793.1,2886.21,179161],["2017-05-15",2886.21,2886.21,2793.1,2886.21,228200],["2017-05-16",2886.21,2979.31,2793.1,2886.21,171100],["2017-05-17",2793.1,2886.21,2700.0,2886.21,114041],["2017-05-18",2793.1,2886.21,2793.1,2793.1,113810],["2017-05-19",2793.1,3072.41,2793.1,2979.31,282200],["2017-05-22",2979.31,3258.62,2979.31,3165.52,508010],["2017-05-23",3165.52,3258.62,3072.41,3165.52,307300],["2017-05-24",3165.52,3165.52,3072.41,3072.41,150826],["2017-05-25",3072.41,3165.52,3072.41,3072.41,148410],["2017-05-26",2979.31,3072.41,2979.31,3072.41,183600],["2017-05-29",3165.52,3165.52,3072.41,3072.41,151400],["2017-05-30",3165.52,3165.52,3072.41,3165.52,186200],["2017-05-31",3072.41,3165.52,3072.41,3072.41,45300],["2017-06-01",3072.41,3165.52,3072.41,3165.52,148700],["2017-06-02",3165.52,3258.62,3072.41,3165.52,137200],["2017-06-05",3165.52,3258.62,3165.52,3165.52,38610],["2017-06-06",3165.52,3165.52,3072.41,3165.52,62900],["2017-06-07",3258.62,3444.83,3258.62,3444.83,681100],["2017-06-08",3444.83,3631.03,3444.83,3537.93,386600],["2017-06-09",3537.93,3724.14,3537.93,3724.14,355214],["2017-06-12",3724.14,4096.55,3724.14,4096.55,869400],["2017-06-13",4282.76,4282.76,3724.14,4003.45,332680],["2017-06-14",4003.45,4003.45,3724.14,3910.34,295200],["2017-06-15",3724.14,3910.34,3724.14,3817.24,141900],["2017-06-16",3817.24,3817.24,3537.93,3631.03,148600],["2017-06-19",3631.03,3631.03,3444.83,3444.83,348055],["2017-06-20",3537.93,3631.03,3444.83,3537.93,112000],["2017-06-21",3444.83,3537.93,3444.83,3444.83,354800],["2017-06-22",3444.83,3537.93,3351.72,3444.83,261710],["2017-06-23",3537.93,3631.03,3444.83,3444.83,189000],["2017-06-26",3537.93,3724.14,3351.72,3444.83,272240],["2017-06-27",3537.93,3631.03,3444.83,3444.83,96630],["2017-06-28",3351.72,3537.93,3351.72,3537.93,95600],["2017-06-29",3537.93,3537.93,3351.72,3351.72,178100],["2017-06-30",3351.72,3444.83,3258.62,3351.72,215120],["2017-07-03",3351.72,3444.83,3258.62,3351.72,94960],["2017-07-04",3444.83,3444.83,3351.72,3351.72,165600],["2017-07-05",3444.83,3631.03,3444.83,3631.03,480420],["2017-07-06",3910.34,3910.34,3631.03,3631.03,511010],["2017-07-07",3631.03,3724.14,3537.93,3631.03,240700],["2017-07-10",3537.93,3537.93,3444.83,3537.93,280700],["2017-07-11",3444.83,3537.93,3351.72,3351.72,308820],["2017-07-12",3351.72,3537.93,3351.72,3351.72,62600],["2017-07-13",3351.72,3444.83,3351.72,3444.83,100770],["2017-07-14",3351.72,3444.83,3351.72,3351.72,70300],["2017-07-17",3351.72,3444.83,3258.62,3258.62,161840],["2017-07-18",3258.62,3351.72,3258.62,3258.62,199130],["2017-07-19",3258.62,3351.72,3258.62,3258.62,136100],["2017-07-20",3258.62,3537.93,3258.62,3537.93,450770],["2017-07-21",3631.03,3817.24,3537.93,3724.14,810655],["2017-07-24",3817.24,3817.24,3631.03,3631.03,138160],["2017-07-25",3631.03,3631.03,3537.93,3537.93,148900],["2017-07-26",3537.93,3631.03,3351.72,3537.93,368100],["2017-07-27",3631.03,3631.03,3537.93,3537.93,69310],["2017-07-28",3537.93,3631.03,3537.93,3631.03,172050],["2017-07-31",3631.03,3910.34,3537.93,3910.34,1663680],["2017-08-01",4282.76,4282.76,4096.55,4282.76,2154105],["2017-08-02",4655.17,4655.17,4375.86,4655.17,2553050],["2017-08-03",4655.17,4841.38,4468.97,4468.97,913000],["2017-08-04",4468.97,4655.17,4189.66,4468.97,1074800],["2017-08-07",4655.17,4841.38,4468.97,4841.38,2061800],["2017-08-08",4934.48,5213.79,4841.38,5027.59,1886420],["2017-08-09",5027.59,5027.59,4562.07,4562.07,2863505],["2017-08-10",4468.97,4468.97,4189.66,4375.86,3175530],["2017-08-11",4282.76,4562.07,4189.66,4282.76,739100],["2017-08-14",4282.76,4562.07,4282.76,4468.97,420900],["2017-08-15",4468.97,4468.97,4282.76,4375.86,403540],["2017-08-16",4375.86,4375.86,4189.66,4282.76,249500],["2017-08-17",4282.76,4282.76,3910.34,4003.45,755120],["2017-08-18",3910.34,4003.45,3724.14,3817.24,781800],["2017-08-21",3817.24,4096.55,3724.14,4003.45,941600],["2017-08-22",4096.55,4096.55,3910.34,4003.45,750260],["2017-08-23",4003.45,4003.45,3817.24,3910.34,370000],["2017-08-24",3817.24,3910.34,3724.14,3817.24,768000],["2017-08-25",3817.24,3817.24,3724.14,3817.24,560100],["2017-08-28",3724.14,3910.34,3631.03,3724.14,790645],["2017-08-29",3724.14,3724.14,3631.03,3631.03,671440],["2017-08-30",3631.03,3724.14,3631.03,3724.14,224100],["2017-08-31",3724.14,3817.24,3631.03,3817.24,169700],["2017-09-01",3724.14,3724.14,3631.03,3724.14,157300],["2017-09-05",4096.55,4096.55,3724.14,3724.14,236800],["2017-09-06",3817.24,3910.34,3724.14,3817.24,316000],["2017-09-07",3724.14,3817.24,3724.14,3724.14,430510],["2017-09-08",3817.24,3817.24,3631.03,3631.03,192600],["2017-09-11",3724.14,3724.14,3537.93,3631.03,147700],["2017-09-12",3537.93,3631.03,3444.83,3537.93,329200],["2017-09-13",3537.93,3631.03,3537.93,3537.93,504200],["2017-09-14",3537.93,3724.14,3537.93,3724.14,616210],["2017-09-15",3724.14,3724.14,3537.93,3724.14,161850],["2017-09-18",3631.03,3817.24,3537.93,3724.14,448800],["2017-09-19",3724.14,3817.24,3631.03,3631.03,546400],["2017-09-20",3724.14,3817.24,3631.03,3724.14,238300],["2017-09-21",3724.14,3724.14,3631.03,3724.14,324800],["2017-09-22",3631.03,3724.14,3537.93,3631.03,513000],["2017-09-25",3631.03,3631.03,3537.93,3631.03,156450],["2017-09-26",3631.03,3631.03,3537.93,3537.93,345100],["2017-09-27",3537.93,3537.93,3444.83,3444.83,460100],["2017-09-28",3537.93,3537.93,3351.72,3444.83,329200],["2017-09-29",3444.83,3537.93,3351.72,3444.83,215900],["2017-10-02",3444.83,3444.83,3258.62,3351.72,205400],["2017-10-03",3258.62,3351.72,3072.41,3072.41,574500],["2017-10-04",3072.41,3258.62,3072.41,3165.52,241100],["2017-10-05",3258.62,3258.62,3072.41,3165.52,569800],["2017-10-06",3165.52,3258.62,3072.41,3165.52,135900],["2017-10-09",3165.52,3258.62,3072.41,3165.52,154710],["2017-10-10",3072.41,3165.52,2979.31,3072.41,161700],["2017-10-11",3072.41,3165.52,3072.41,3165.52,173000],["2017-10-12",3165.52,3165.52,3072.41,3072.41,160200],["2017-10-13",3165.52,3165.52,3072.41,3165.52,122600],["2017-10-16",3165.52,3165.52,3072.41,3165.52,83700],["2017-10-17",3072.41,3165.52,3072.41,3072.41,129600],["2017-10-18",3072.41,3165.52,3072.41,3072.41,148700],["2017-10-19",3072.41,3072.41,2979.31,2979.31,67800],["2017-10-20",3072.41,3258.62,2979.31,3072.41,372900],["2017-10-23",3072.41,3072.41,2793.1,2886.21,329600],["2017-10-24",2793.1,3072.41,2793.1,2979.31,468810],["2017-10-25",2979.31,3072.41,2886.21,2979.31,110600],["2017-10-26",2979.31,2979.31,2793.1,2886.21,311500],["2017-10-27",2793.1,2886.21,2793.1,2793.1,192105],["2017-10-30",2700.0,2793.1,2606.9,2606.9,199700],["2017-10-31",2606.9,2793.1,2606.9,2606.9,183400],["2017-11-01",2606.9,2793.1,2606.9,2793.1,158700],["2017-11-02",2700.0,2793.1,2700.0,2793.1,128900],["2017-11-03",2793.1,2793.1,2606.9,2793.1,66700],["2017-11-06",2700.0,2700.0,2606.9,2700.0,47300],["2017-11-07",2700.0,2793.1,2606.9,2793.1,355190],["2017-11-08",2700.0,2700.0,2700.0,2700.0,72800],["2017-11-09",2700.0,2700.0,2606.9,2700.0,79500],["2017-11-10",2700.0,2793.1,2606.9,2700.0,123650],["2017-11-13",2700.0,2700.0,2606.9,2700.0,87400],["2017-11-14",2700.0,2700.0,2606.9,2606.9,69100],["2017-11-15",2606.9,2793.1,2606.9,2700.0,76100],["2017-11-16",2700.0,2886.21,2700.0,2886.21,186200],["2017-11-17",2886.21,2979.31,2793.1,2793.1,90400],["2017-11-20",2793.1,2886.21,2793.1,2793.1,44400],["2017-11-21",2793.1,2886.21,2793.1,2793.1,122600],["2017-11-22",2886.21,2886.21,2700.0,2793.1,166300],["2017-11-23",2793.1,2886.21,2793.1,2793.1,98000],["2017-11-24",2793.1,2979.31,2793.1,2979.31,143700],["2017-11-27",2979.31,3258.62,2979.31,3165.52,311090],["2017-11-28",3165.52,3258.62,3072.41,3072.41,218710],["2017-11-29",3072.41,3258.62,3072.41,3165.52,243350],["2017-11-30",3258.62,3258.62,3072.41,3165.52,246300],["2017-12-01",3072.41,3165.52,3072.41,3165.52,111600],["2017-12-04",3165.52,3258.62,3072.41,3165.52,325960],["2017-12-05",3258.62,3258.62,3072.41,3165.52,310210],["2017-12-06",3165.52,3165.52,3072.41,3165.52,138410],["2017-12-07",3165.52,3165.52,3072.41,3165.52,62600],["2017-12-08",3072.41,3165.52,3072.41,3072.41,97600],["2017-12-11",3072.41,3072.41,2979.31,3072.41,56100],["2017-12-12",2979.31,3072.41,2793.1,2979.31,270300],["2017-12-13",2979.31,3072.41,2979.31,2979.31,57800],["2017-12-14",2979.31,3072.41,2979.31,3072.41,44900],["2017-12-15",2979.31,3072.41,2979.31,2979.31,72700],["2017-12-18",2979.31,3072.41,2979.31,3072.41,84300],["2017-12-19",3072.41,3072.41,2886.21,3072.41,93010],["2017-12-20",2979.31,3072.41,2979.31,2979.31,89900],["2017-12-21",2979.31,3072.41,2886.21,2979.31,26930],["2017-12-22",2979.31,2979.31,2886.21,2979.31,90400],["2017-12-25",2886.21,2979.31,2886.21,2979.31,71440],["2017-12-26",2886.21,2886.21,2793.1,2793.1,151930],["2017-12-27",2793.1,2886.21,2793.1,2886.21,142610],["2017-12-28",2886.21,2979.31,2886.21,2979.31,49240],["2017-12-29",2979.31,3258.62,2886.21,3072.41,474610],["2018-01-02",3165.52,3258.62,3072.41,3072.41,116000],["2018-01-03",3072.41,3072.41,2979.31,2979.31,179400],["2018-01-04",2979.31,3072.41,2886.21,3072.41,150600],["2018-01-05",2979.31,3072.41,2979.31,2979.31,193700],["2018-01-08",2886.21,3072.41,2886.21,2979.31,127310],["2018-01-09",2979.31,3072.41,2886.21,3072.41,160600],["2018-01-10",2979.31,3072.41,2886.21,3072.41,239600],["2018-01-11",2979.31,3072.41,2979.31,3072.41,89602],["2018-01-12",2979.31,3072.41,2979.31,2979.31,126900],["2018-01-15",2979.31,3072.41,2979.31,3072.41,112900],["2018-01-16",2979.31,3072.41,2886.21,3072.41,206700],["2018-01-17",2979.31,3072.41,2886.21,2886.21,143070],["2018-01-18",2886.21,2979.31,2886.21,2979.31,110010],["2018-01-19",2979.31,2979.31,2886.21,2979.31,58200],["2018-01-22",2979.31,2979.31,2886.21,2979.31,144630],["2018-01-23",2979.31,3072.41,2886.21,2979.31,214400],["2018-01-24",2979.31,3072.41,2886.21,3072.41,334100],["2018-01-25",3072.41,3072.41,2886.21,2886.21,145778],["2018-01-26",2886.21,2979.31,2886.21,2886.21,194400],["2018-01-29",2979.31,2979.31,2793.1,2793.1,248700],["2018-01-30",2793.1,2979.31,2793.1,2886.21,173507],["2018-01-31",2886.21,2886.21,2886.21,2886.21,139800],["2018-02-01",2886.21,2886.21,2793.1,2793.1,180210],["2018-02-02",2793.1,2793.1,2700.0,2700.0,109100],["2018-02-05",2700.0,2793.1,2606.9,2606.9,124100],["2018-02-06",2606.9,2606.9,2420.69,2513.79,267500],["2018-02-07",2513.79,2700.0,2513.79,2700.0,108500],["2018-02-08",2793.1,2793.1,2700.0,2793.1,65800],["2018-02-09",2606.9,2793.1,2606.9,2700.0,122600],["2018-02-12",2700.0,2700.0,2700.0,2700.0,102400],["2018-02-13",2700.0,2793.1,2606.9,2793.1,130800],["2018-02-21",2793.1,2793.1,2793.1,2793.1,21200],["2018-02-22",2700.0,2700.0,2700.0,2700.0,133000],["2018-02-23",2700.0,2793.1,2700.0,2700.0,171500],["2018-02-26",2700.0,2793.1,2700.0,2793.1,57900],["2018-02-27",2700.0,2700.0,2700.0,2700.0,68200],["2018-02-28",2700.0,2700.0,2606.9,2700.0,200500],["2018-03-01",2700.0,2700.0,2606.9,2700.0,27110],["2018-03-02",2700.0,2700.0,2700.0,2700.0,71300],["2018-03-05",2700.0,2793.1,2700.0,2700.0,37300],["2018-03-06",2700.0,2793.1,2606.9,2793.1,142000],["2018-03-07",2793.1,2886.21,2700.0,2793.1,206200],["2018-03-08",2793.1,2886.21,2700.0,2793.1,69800],["2018-03-09",2793.1,2886.21,2793.1,2886.21,102702],["2018-03-12",2793.1,2886.21,2793.1,2793.1,121510],["2018-03-13",2793.1,2886.21,2793.1,2793.1,144900],["2018-03-14",2793.1,2886.21,2793.1,2793.1,85500],["2018-03-15",2793.1,2886.21,2700.0,2793.1,39300],["2018-03-16",2793.1,2886.21,2700.0,2886.21,150100],["2018-03-19",2886.21,2886.21,2700.0,2793.1,130700],["2018-03-20",2793.1,2793.1,2700.0,2793.1,98608],["2018-03-21",2793.1,2886.21,2700.0,2886.21,232700],["2018-03-22",2793.1,2886.21,2793.1,2793.1,86520],["2018-03-23",2793.1,2886.21,2700.0,2793.1,148700],["2018-03-26",2793.1,2886.21,2793.1,2793.1,545000],["2018-03-27",2793.1,2886.21,2793.1,2793.1,302400],["2018-03-28",2793.1,2979.31,2793.1,2979.31,371000],["2018-03-29",2979.31,2979.31,2886.21,2979.31,101170],["2018-03-30",2886.21,2886.21,2793.1,2886.21,45200],["2018-04-02",2979.31,2979.31,2793.1,2793.1,70600],["2018-04-03",2793.1,2886.21,2793.1,2886.21,43500],["2018-04-04",2793.1,2886.21,2793.1,2886.21,52300],["2018-04-05",2886.21,2886.21,2793.1,2793.1,4200],["2018-04-06",2793.1,2886.21,2793.1,2886.21,45900],["2018-04-09",2793.1,2886.21,2793.1,2886.21,145400],["2018-04-10",2793.1,2886.21,2793.1,2793.1,301100],["2018-04-11",2793.1,2793.1,2700.0,2700.0,116200],["2018-04-12",2700.0,2886.21,2700.0,2793.1,320400],["2018-04-13",2886.21,2886.21,2793.1,2793.1,124800],["2018-04-16",2793.1,2886.21,2793.1,2793.1,815900],["2018-04-17",2886.21,2979.31,2793.1,2886.21,146700],["2018-04-18",2886.21,2979.31,2793.1,2979.31,165700],["2018-04-19",2886.21,2979.31,2793.1,2793.1,109700],["2018-04-20",2886.21,2886.21,2793.1,2793.1,8900],["2018-04-23",2793.1,2979.31,2793.1,2793.1,162200],["2018-04-24",2793.1,2886.21,2793.1,2886.21,151900],["2018-04-26",2979.31,3072.41,2886.21,2886.21,378700],["2018-04-27",2886.21,2979.31,2886.21,2886.21,6300],["2018-05-02",2886.21,2886.21,2793.1,2886.21,92400],["2018-05-03",2793.1,3165.52,2793.1,2979.31,515600],["2018-05-04",3072.41,3165.52,3072.41,3072.41,130800],["2018-05-07",3072.41,3072.41,2979.31,3072.41,68700],["2018-05-08",3072.41,3072.41,2979.31,2979.31,90800],["2018-05-09",2979.31,3258.62,2886.21,3258.62,686900],["2018-05-10",3351.72,3537.93,3258.62,3258.62,435800],["2018-05-11",3258.62,3351.72,3165.52,3351.72,141300],["2018-05-14",3537.93,3631.03,3444.83,3631.03,600400],["2018-05-15",3910.34,3910.34,3817.24,3910.34,1550900],["2018-05-16",4003.45,4096.55,3631.03,3724.14,1495000],["2018-05-17",3724.14,3817.24,3631.03,3724.14,195200],["2018-05-18",3724.14,3724.14,3351.72,3351.72,679600],["2018-05-21",3351.72,3537.93,3351.72,3444.83,220400],["2018-05-22",3537.93,3724.14,3351.72,3444.83,334400],["2018-05-23",3444.83,3631.03,3444.83,3631.03,430800],["2018-05-24",3537.93,3631.03,3351.72,3537.93,99500],["2018-05-25",3444.83,3537.93,3351.72,3351.72,324100],["2018-05-28",3351.72,3444.83,3258.62,3258.62,353200],["2018-05-29",3351.72,3444.83,3165.52,3351.72,221200],["2018-05-30",3258.62,3444.83,3165.52,3351.72,402300],["2018-05-31",3351.72,3351.72,3165.52,3351.72,132300],["2018-06-01",3258.62,3444.83,3165.52,3444.83,250400],["2018-06-04",3537.93,3537.93,3165.52,3165.52,504300],["2018-06-05",3165.52,3351.72,3165.52,3258.62,183200],["2018-06-06",3165.52,3258.62,3165.52,3258.62,1209120],["2018-06-07",3165.52,3258.62,3165.52,3165.52,1044300],["2018-06-08",3258.62,3258.62,3165.52,3258.62,394000],["2018-06-11",3258.62,3258.62,3165.52,3165.52,80900],["2018-06-12",3165.52,3165.52,3072.41,3165.52,127600],["2018-06-13",3072.41,3165.52,3072.41,3165.52,57700],["2018-06-14",3165.52,3165.52,3072.41,3072.41,43700],["2018-06-15",3072.41,3165.52,2979.31,3165.52,110600],["2018-06-18",3165.52,3258.62,3072.41,3165.52,55400],["2018-06-19",3072.41,3072.41,2979.31,3072.41,236100],["2018-06-20",3072.41,3165.52,2979.31,3165.52,74800],["2018-06-21",3072.41,3165.52,3072.41,3072.41,10900],["2018-06-22",3072.41,3072.41,2979.31,2979.31,89500],["2018-06-25",2979.31,3072.41,2979.31,3072.41,29900],["2018-06-26",2979.31,3072.41,2979.31,3072.41,110000],["2018-06-27",2979.31,3072.41,2979.31,3072.41,33200],["2018-06-28",2979.31,3072.41,2979.31,3072.41,56700],["2018-06-29",2979.31,2979.31,2979.31,2979.31,14400],["2018-07-02",2886.21,2979.31,2886.21,2886.21,102800],["2018-07-03",2886.21,2886.21,2700.0,2700.0,184600],["2018-07-04",2793.1,2886.21,2793.1,2793.1,64600],["2018-07-05",2886.21,2886.21,2700.0,2700.0,51100],["2018-07-06",2700.0,2793.1,2700.0,2700.0,18800],["2018-07-09",2700.0,2793.1,2700.0,2793.1,39600],["2018-07-10",2793.1,2979.31,2793.1,2886.21,32000],["2018-07-11",2793.1,2793.1,2793.1,2793.1,18200],["2018-07-12",2700.0,2793.1,2700.0,2700.0,10800],["2018-07-13",2793.1,2886.21,2700.0,2886.21,67400],["2018-07-16",2886.21,3072.41,2886.21,2886.21,178400],["2018-07-17",2886.21,2979.31,2793.1,2979.31,32200],["2018-07-18",2886.21,2886.21,2793.1,2886.21,20100],["2018-07-19",2886.21,2886.21,2886.21,2886.21,24500],["2018-07-20",2886.21,2886.21,2886.21,2886.21,36000],["2018-07-23",2886.21,2979.31,2886.21,2886.21,45700],["2018-07-24",2793.1,2886.21,2793.1,2886.21,60400],["2018-07-25",2793.1,2886.21,2793.1,2793.1,157100],["2018-07-26",2793.1,2793.1,2700.0,2793.1,204800],["2018-07-27",2700.0,2886.21,2700.0,2886.21,38200],["2018-07-30",2793.1,2793.1,2793.1,2793.1,104200],["2018-07-31",2793.1,2886.21,2793.1,2793.1,149900],["2018-08-01",2793.1,2886.21,2793.1,2886.21,2800],["2018-08-02",2793.1,2886.21,2793.1,2886.21,217600],["2018-08-03",2793.1,2793.1,2793.1,2793.1,62500],["2018-08-06",2793.1,2793.1,2793.1,2793.1,55300],["2018-08-07",2886.21,2886.21,2793.1,2793.1,46000],["2018-08-08",2793.1,2886.21,2793.1,2886.21,12500],["2018-08-09",2793.1,2886.21,2793.1,2886.21,179000],["2018-08-10",2793.1,2793.1,2793.1,2793.1,36600],["2018-08-13",2793.1,2886.21,2793.1,2886.21,159600],["2018-08-14",2793.1,2886.21,2793.1,2886.21,9600],["2018-08-15",2793.1,2793.1,2793.1,2793.1,34200],["2018-08-16",2793.1,2886.21,2793.1,2886.21,136400],["2018-08-17",2793.1,2886.21,2793.1,2793.1,24000],["2018-08-20",2793.1,2886.21,2793.1,2886.21,263400],["2018-08-21",2793.1,2793.1,2793.1,2793.1,44400],["2018-08-22",2793.1,2886.21,2793.1,2886.21,9400],["2018-08-23",2886.21,2886.21,2793.1,2886.21,40000],["2018-08-24",2886.21,2886.21,2793.1,2793.1,49800],["2018-08-27",2886.21,2886.21,2793.1,2886.21,16000],["2018-08-28",2886.21,2979.31,2886.21,2979.31,24200],["2018-08-29",2886.21,2979.31,2793.1,2979.31,136900],["2018-08-30",2886.21,2886.21,2886.21,2886.21,46500],["2018-08-31",2886.21,2979.31,2886.21,2979.31,387300],["2018-09-04",2979.31,2979.31,2979.31,2979.31,4700],["2018-09-05",2979.31,2979.31,2886.21,2979.31,78000],["2018-09-06",2793.1,2886.21,2793.1,2886.21,80000],["2018-09-07",2886.21,2979.31,2886.21,2979.31,140100],["2018-09-10",2979.31,2979.31,2793.1,2979.31,70700],["2018-09-11",2886.21,2979.31,2886.21,2979.31,48500],["2018-09-12",2979.31,2979.31,2886.21,2886.21,10500],["2018-09-13",2886.21,2979.31,2886.21,2979.31,52800],["2018-09-14",2886.21,2886.21,2886.21,2886.21,156000],["2018-09-17",2886.21,2886.21,2886.21,2886.21,24600],["2018-09-18",2886.21,2979.31,2886.21,2979.31,52800],["2018-09-19",2886.21,2979.31,2886.21,2979.31,109900],["2018-09-20",2886.21,2979.31,2886.21,2979.31,42100],["2018-09-21",2886.21,2886.21,2886.21,2886.21,20400],["2018-09-24",2793.1,2886.21,2793.1,2793.1,46200],["2018-09-25",2793.1,2979.31,2793.1,2979.31,69200],["2018-09-26",2886.21,2886.21,2793.1,2793.1,36300],["2018-09-27",2793.1,2886.21,2793.1,2886.21,115200],["2018-09-28",2886.21,2886.21,2886.21,2886.21,64100],["2018-10-01",2886.21,2886.21,2886.21,2886.21,90800],["2018-10-02",2886.21,2979.31,2886.21,2979.31,11600],["2018-10-03",2886.21,2979.31,2886.21,2979.31,25900],["2018-10-04",2886.21,2979.31,2886.21,2979.31,43900],["2018-10-05",2886.21,2886.21,2886.21,2886.21,44500],["2018-10-08",2886.21,2886.21,2886.21,2886.21,101600],["2018-10-09",2886.21,2886.21,2886.21,2886.21,9900],["2018-10-10",2886.21,2886.21,2793.1,2793.1,42100],["2018-10-11",2793.1,2793.1,2700.0,2793.1,168200],["2018-10-12",2700.0,2700.0,2700.0,2700.0,6000],["2018-10-15",2793.1,2793.1,2700.0,2700.0,6000],["2018-10-16",2793.1,2793.1,2793.1,2793.1,17300],["2018-10-17",2793.1,2793.1,2700.0,2793.1,7400],["2018-10-18",2793.1,2793.1,2700.0,2793.1,12100],["2018-10-19",2793.1,2793.1,2793.1,2793.1,1000],["2018-10-22",2793.1,2793.1,2793.1,2793.1,1500],["2018-10-23",2700.0,2700.0,2606.9,2606.9,62300],["2018-10-24",2700.0,2700.0,2700.0,2700.0,1600],["2018-10-25",2606.9,2700.0,2606.9,2606.9,83300],["2018-10-26",2700.0,2700.0,2606.9,2700.0,39900],["2018-10-29",2606.9,2793.1,2606.9,2793.1,1500],["2018-10-30",2700.0,2793.1,2700.0,2700.0,10500],["2018-10-31",2700.0,2700.0,2700.0,2700.0,11900],["2018-11-01",2700.0,2700.0,2700.0,2700.0,1700],["2018-11-02",2793.1,2793.1,2793.1,2793.1,500],["2018-11-05",2606.9,2700.0,2606.9,2700.0,22100],["2018-11-06",2700.0,2700.0,2700.0,2700.0,12000],["2018-11-07",2700.0,2700.0,2700.0,2700.0,30000],["2018-11-08",2700.0,2700.0,2700.0,2700.0,1000],["2018-11-09",2606.9,2700.0,2606.9,2700.0,81000],["2018-11-12",2793.1,2793.1,2700.0,2700.0,32500],["2018-11-13",2700.0,2700.0,2700.0,2700.0,66200],["2018-11-14",2700.0,2700.0,2700.0,2700.0,37000],["2018-11-15",2700.0,2700.0,2700.0,2700.0,15000],["2018-11-16",2700.0,2700.0,2700.0,2700.0,29500],["2018-11-19",2700.0,2700.0,2700.0,2700.0,6500],["2018-11-20",2700.0,2700.0,2700.0,2700.0,8000],["2018-11-21",2700.0,2700.0,2700.0,2700.0,9100],["2018-11-22",2700.0,2700.0,2700.0,2700.0,9000],["2018-11-23",2700.0,2700.0,2700.0,2700.0,1200],["2018-11-26",2700.0,2700.0,2700.0,2700.0,17400],["2018-11-27",2700.0,2793.1,2700.0,2793.1,5100],["2018-11-28",2700.0,2700.0,2700.0,2700.0,5100],["2018-11-29",2700.0,2700.0,2700.0,2700.0,5500],["2018-11-30",2700.0,2700.0,2700.0,2700.0,4500],["2018-12-03",2700.0,2700.0,2700.0,2700.0,0],["2018-12-04",2793.1,2793.1,2606.9,2606.9,16700],["2018-12-05",2700.0,2700.0,2700.0,2700.0,18200],["2018-12-06",2700.0,2700.0,2700.0,2700.0,12000],["2018-12-07",2700.0,2700.0,2700.0,2700.0,9500],["2018-12-10",2700.0,2700.0,2700.0,2700.0,2000],["2018-12-11",2700.0,2700.0,2700.0,2700.0,15300],["2018-12-12",2700.0,2793.1,2700.0,2700.0,15700],["2018-12-13",2700.0,2793.1,2700.0,2793.1,3000],["2018-12-14",2700.0,2793.1,2700.0,2793.1,63000],["2018-12-17",2793.1,2886.21,2793.1,2793.1,6000],["2018-12-18",2700.0,2979.31,2700.0,2793.1,92100],["2018-12-19",2793.1,2793.1,2793.1,2793.1,0],["2018-12-20",2700.0,2700.0,2700.0,2700.0,11700],["2018-12-21",2700.0,2793.1,2700.0,2793.1,52600],["2018-12-24",2793.1,2793.1,2793.1,2793.1,58000],["2018-12-25",2793.1,2793.1,2793.1,2793.1,47000],["2018-12-26",2793.1,2793.1,2700.0,2700.0,43800],["2018-12-27",2793.1,2886.21,2700.0,2700.0,28400],["2018-12-28",2793.1,2886.21,2700.0,2886.21,179300],["2019-01-02",2793.1,2793.1,2793.1,2793.1,9300],["2019-01-03",2793.1,2793.1,2793.1,2793.1,24700],["2019-01-04",2793.1,2886.21,2793.1,2886.21,49300],["2019-01-07",2793.1,2886.21,2793.1,2793.1,28600],["2019-01-08",2793.1,2886.21,2793.1,2886.21,14500],["2019-01-09",2793.1,2886.21,2793.1,2886.21,11200],["2019-01-10",2886.21,2886.21,2793.1,2886.21,109400],["2019-01-11",2886.21,2886.21,2886.21,2886.21,2500],["2019-01-14",2886.21,2979.31,2886.21,2886.21,7200],["2019-01-15",2886.21,2886.21,2793.1,2886.21,24700],["2019-01-16",2886.21,2886.21,2886.21,2886.21,11000],["2019-01-17",2886.21,2979.31,2886.21,2979.31,8500],["2019-01-18",2886.21,2979.31,2793.1,2979.31,4400],["2019-01-21",2886.21,2979.31,2886.21,2979.31,8100],["2019-01-22",2886.21,2979.31,2886.21,2979.31,16100],["2019-01-23",2886.21,2979.31,2886.21,2979.31,18800],["2019-01-24",2886.21,2886.21,2793.1,2886.21,24900],["2019-01-25",2886.21,2886.21,2886.21,2886.21,11400],["2019-01-28",2979.31,2979.31,2886.21,2886.21,10400],["2019-01-29",2886.21,2886.21,2793.1,2793.1,72900],["2019-01-30",2886.21,2886.21,2793.1,2793.1,20900],["2019-01-31",2886.21,2886.21,2793.1,2793.1,22900],["2019-02-01",2793.1,2979.31,2513.79,2793.1,29100],["2019-02-11",2886.21,3072.41,2886.21,2886.21,7100],["2019-02-12",2886.21,2979.31,2886.21,2979.31,10800],["2019-02-13",2886.21,2886.21,2793.1,2886.21,16100],["2019-02-14",2886.21,2886.21,2793.1,2886.21,9500],["2019-02-15",2979.31,2979.31,2886.21,2979.31,13200],["2019-02-18",2886.21,2886.21,2793.1,2886.21,14100],["2019-02-19",2886.21,2886.21,2886.21,2886.21,22800],["2019-02-20",2886.21,2886.21,2886.21,2886.21,5000],["2019-02-21",2886.21,2886.21,2793.1,2886.21,14100],["2019-02-22",2886.21,2979.31,2793.1,2979.31,55800],["2019-02-25",2886.21,2886.21,2793.1,2886.21,7700],["2019-02-26",2886.21,2979.31,2886.21,2979.31,39400],["2019-02-27",2886.21,2886.21,2886.21,2886.21,25800],["2019-02-28",2979.31,2979.31,2886.21,2886.21,22500],["2019-03-01",2886.21,3072.41,2886.21,2979.31,76000],["2019-03-04",2979.31,2979.31,2979.31,2979.31,20600],["2019-03-05",2979.31,2979.31,2886.21,2979.31,12500],["2019-03-06",2979.31,3072.41,2979.31,3072.41,2200],["2019-03-07",2979.31,3072.41,2979.31,3072.41,4800],["2019-03-08",3072.41,3072.41,2793.1,2979.31,32300],["2019-03-11",2793.1,2979.31,2793.1,2979.31,38600],["2019-03-12",2979.31,2979.31,2979.31,2979.31,13200],["2019-03-13",2979.31,2979.31,2886.21,2886.21,10300],["2019-03-14",2886.21,2979.31,2793.1,2979.31,48700],["2019-03-15",2886.21,2886.21,2886.21,2886.21,200],["2019-03-18",2886.21,2886.21,2886.21,2886.21,11300],["2019-03-19",2886.21,2979.31,2886.21,2979.31,44200],["2019-03-20",2979.31,2979.31,2886.21,2886.21,15700],["2019-03-21",2886.21,2979.31,2886.21,2979.31,27700],["2019-03-22",2886.21,2979.31,2886.21,2979.31,8600],["2019-03-25",2886.21,2886.21,2793.1,2886.21,17600],["2019-03-26",2886.21,2886.21,2886.21,2886.21,3900],["2019-03-27",2886.21,2886.21,2793.1,2886.21,9000],["2019-03-28",2793.1,2886.21,2793.1,2886.21,33800],["2019-03-29",2886.21,2886.21,2886.21,2886.21,800],["2019-04-01",2886.21,2886.21,2886.21,2886.21,7500],["2019-04-02",2886.21,2979.31,2886.21,2979.31,300],["2019-04-03",2979.31,2979.31,2979.31,2979.31,0],["2019-04-04",2886.21,2886.21,2886.21,2886.21,2400],["2019-04-05",2793.1,2886.21,2793.1,2886.21,9300],["2019-04-08",2793.1,2886.21,2793.1,2886.21,4100],["2019-04-09",2886.21,2886.21,2886.21,2886.21,21400],["2019-04-10",2886.21,2886.21,2886.21,2886.21,1000],["2019-04-11",2886.21,2886.21,2886.21,2886.21,0],["2019-04-12",2886.21,2886.21,2886.21,2886.21,0],["2019-04-16",2793.1,2886.21,2793.1,2886.21,17100],["2019-04-17",2886.21,2886.21,2886.21,2886.21,0],["2019-04-18",2886.21,2886.21,2886.21,2886.21,0],["2019-04-19",2700.0,2886.21,2700.0,2886.21,2400],["2019-04-22",2886.21,2886.21,2886.21,2886.21,0],["2019-04-23",2793.1,2793.1,2793.1,2793.1,25000],["2019-04-24",2793.1,2886.21,2793.1,2886.21,11000],["2019-04-25",2793.1,2886.21,2793.1,2886.21,8100],["2019-04-26",2793.1,2886.21,2793.1,2886.21,5100],["2019-05-02",2793.1,2886.21,2793.1,2886.21,2200],["2019-05-03",2793.1,2793.1,2793.1,2793.1,2100],["2019-05-06",2793.1,2793.1,2700.0,2793.1,4500],["2019-05-07",2793.1,2793.1,2793.1,2793.1,9900],["2019-05-08",2793.1,2793.1,2793.1,2793.1,0],["2019-05-09",2793.1,2793.1,2793.1,2793.1,100],["2019-05-10",2793.1,2793.1,2793.1,2793.1,300],["2019-05-13",2793.1,2793.1,2793.1,2793.1,0],["2019-05-14",2793.1,2793.1,2793.1,2793.1,0],["2019-05-15",2700.0,2700.0,2606.9,2700.0,37500],["2019-05-16",2700.0,2793.1,2700.0,2793.1,8400],["2019-05-17",2793.1,2793.1,2793.1,2793.1,0],["2019-05-20",2793.1,2793.1,2793.1,2793.1,0],["2019-05-21",2793.1,2793.1,2700.0,2700.0,10600],["2019-05-22",2700.0,2700.0,2700.0,2700.0,33700],["2019-05-23",2606.9,2606.9,2606.9,2606.9,35900],["2019-05-24",2606.9,2700.0,2606.9,2700.0,11100],["2019-05-27",2606.9,2700.0,2606.9,2700.0,4600],["2019-05-28",2700.0,2700.0,2606.9,2606.9,13200],["2019-05-29",2606.9,2606.9,2606.9,2606.9,0],["2019-05-30",2606.9,2700.0,2606.9,2700.0,41100],["2019-05-31",2606.9,2606.9,2606.9,2606.9,16200],["2019-06-03",2513.79,2606.9,2513.79,2606.9,12100],["2019-06-04",2606.9,2606.9,2606.9,2606.9,5500],["2019-06-05",2606.9,2700.0,2606.9,2700.0,10000],["2019-06-06",2700.0,2700.0,2606.9,2700.0,23200],["2019-06-07",2606.9,2606.9,2606.9,2606.9,20000],["2019-06-10",2513.79,2513.79,2513.79,2513.79,10000],["2019-06-11",2513.79,2606.9,2513.79,2606.9,31000],["2019-06-12",2513.79,2606.9,2513.79,2606.9,25400],["2019-06-13",2606.9,2606.9,2606.9,2606.9,0],["2019-06-14",2606.9,2606.9,2606.9,2606.9,0],["2019-06-17",2513.79,2513.79,2513.79,2513.79,1900],["2019-06-18",2513.79,2513.79,2420.69,2513.79,13500],["2019-06-19",2513.79,2513.79,2420.69,2513.79,7600],["2019-06-20",2420.69,2420.69,2420.69,2420.69,22700],["2019-06-21",2420.69,2513.79,2420.69,2513.79,13200],["2019-06-24",2513.79,2606.9,2513.79,2606.9,1600],["2019-06-25",2606.9,2606.9,2606.9,2606.9,0],["2019-06-26",2606.9,2606.9,2606.9,2606.9,0],["2019-06-27",2513.79,2513.79,2513.79,2513.79,20000],["2019-06-28",2513.79,2513.79,2513.79,2513.79,0],["2019-07-01",2513.79,2513.79,2513.79,2513.79,0],["2019-07-02",2420.69,2513.79,2420.69,2513.79,33100],["2019-07-03",2513.79,2513.79,2513.79,2513.79,18000],["2019-07-04",2420.69,2513.79,2420.69,2513.79,5800],["2019-07-05",2420.69,2513.79,2420.69,2513.79,12300],["2019-07-08",2420.69,2420.69,2420.69,2420.69,1000],["2019-07-09",2420.69,2513.79,2420.69,2513.79,4100],["2019-07-10",2513.79,2513.79,2513.79,2513.79,200],["2019-07-11",2513.79,2513.79,2513.79,2513.79,24300],["2019-07-12",2513.79,2513.79,2513.79,2513.79,2500],["2019-07-15",2513.79,2606.9,2513.79,2606.9,8600],["2019-07-16",2420.69,2606.9,2420.69,2606.9,500],["2019-07-17",2606.9,2606.9,2606.9,2606.9,0],["2019-07-18",2606.9,2606.9,2606.9,2606.9,0],["2019-07-19",2513.79,2513.79,2513.79,2513.79,7000],["2019-07-22",2420.69,2420.69,2327.59,2327.59,5200],["2019-07-23",2420.69,2513.79,2327.59,2513.79,20600],["2019-07-24",2513.79,2513.79,2513.79,2513.79,0],["2019-07-25",2420.69,2420.69,2420.69,2420.69,100],["2019-07-26",2420.69,2420.69,2420.69,2420.69,5900],["2019-07-29",2420.69,2420.69,2420.69,2420.69,100],["2019-07-30",2327.59,2420.69,2327.59,2420.69,7100],["2019-07-31",2327.59,2327.59,2327.59,2327.59,3700],["2019-08-01",2234.48,2234.48,2234.48,2234.48,55500],["2019-08-02",2234.48,2327.59,2234.48,2327.59,4100],["2019-08-05",2234.48,2234.48,2141.38,2234.48,51800],["2019-08-06",2234.48,2234.48,2234.48,2234.48,4000],["2019-08-07",2234.48,2234.48,2234.48,2234.48,500],["2019-08-08",2141.38,2234.48,2141.38,2234.48,2100],["2019-08-09",2234.48,2234.48,2234.48,2234.48,12400],["2019-08-12",2327.59,2327.59,2327.59,2327.59,100],["2019-08-13",2141.38,2141.38,2141.38,2141.38,12600],["2019-08-14",2234.48,2327.59,2234.48,2327.59,4100],["2019-08-15",2327.59,2327.59,2327.59,2327.59,0],["2019-08-16",2234.48,2327.59,2234.48,2327.59,13200],["2019-08-19",2141.38,2327.59,2141.38,2327.59,11100],["2019-08-20",2327.59,2327.59,2234.48,2234.48,1200],["2019-08-21",2234.48,2234.48,2141.38,2141.38,15900],["2019-08-22",2234.48,2327.59,2234.48,2327.59,35000],["2019-08-23",2327.59,2327.59,2327.59,2327.59,0],["2019-08-26",2234.48,2234.48,2234.48,2234.48,3100],["2019-08-27",2141.38,2327.59,2141.38,2234.48,24500],["2019-08-28",2234.48,2234.48,2234.48,2234.48,20200],["2019-08-29",2234.48,2234.48,2234.48,2234.48,200],["2019-08-30",2234.48,2234.48,2234.48,2234.48,0],["2019-09-03",2234.48,2234.48,2234.48,2234.48,0],["2019-09-04",2141.38,2234.48,2141.38,2234.48,12000],["2019-09-05",2141.38,2141.38,2141.38,2141.38,2000],["2019-09-06",2141.38,2141.38,2141.38,2141.38,7200],["2019-09-09",2048.28,2234.48,2048.28,2234.48,2100],["2019-09-10",2234.48,2234.48,2234.48,2234.48,0],["2019-09-11",2234.48,2234.48,2234.48,2234.48,0],["2019-09-12",2141.38,2234.48,2141.38,2234.48,2100],["2019-09-13",2234.48,2234.48,2234.48,2234.48,16100],["2019-09-16",2327.59,2327.59,2327.59,2327.59,18000],["2019-09-17",2234.48,2234.48,2234.48,2234.48,400],["2019-09-18",2327.59,2327.59,2327.59,2327.59,100],["2019-09-19",2234.48,2327.59,2234.48,2327.59,600],["2019-09-20",2234.48,2327.59,2141.38,2327.59,4300],["2019-09-23",2327.59,2327.59,2327.59,2327.59,0],["2019-09-24",2234.48,2234.48,2141.38,2141.38,81400],["2019-09-25",2141.38,2141.38,1955.17,2048.28,76500],["2019-09-26",2048.28,2141.38,2048.28,2141.38,15000],["2019-09-27",2141.38,2141.38,2141.38,2141.38,500],["2019-09-30",2048.28,2048.28,2048.28,2048.28,15600],["2019-10-01",2141.38,2141.38,2141.38,2141.38,100],["2019-10-02",2048.28,2048.28,2048.28,2048.28,35700],["2019-10-03",2048.28,2048.28,2048.28,2048.28,10000],["2019-10-04",2048.28,2141.38,2048.28,2048.28,5500],["2019-10-07",2048.28,2048.28,2048.28,2048.28,5000],["2019-10-08",2141.38,2141.38,1955.17,1955.17,22100],["2019-10-09",2048.28,2048.28,1955.17,2048.28,10100],["2019-10-10",2048.28,2141.38,2048.28,2141.38,21500],["2019-10-11",2048.28,2048.28,2048.28,2048.28,44400],["2019-10-14",2048.28,2048.28,2048.28,2048.28,12100],["2019-10-15",2048.28,2141.38,2048.28,2141.38,1500],["2019-10-16",2141.38,2141.38,2141.38,2141.38,0],["2019-10-17",2141.38,2141.38,2141.38,2141.38,0],["2019-10-18",2141.38,2141.38,1955.17,2141.38,12500],["2019-10-21",2141.38,2141.38,1955.17,2048.28,18000],["2019-10-22",1955.17,2048.28,1955.17,1955.17,10600],["2019-10-23",2048.28,2048.28,2048.28,2048.28,1200],["2019-10-24",2048.28,2048.28,2048.28,2048.28,300],["2019-10-25",2048.28,2048.28,2048.28,2048.28,1000],["2019-10-28",1955.17,2048.28,1955.17,2048.28,22600],["2019-10-29",2048.28,2048.28,2048.28,2048.28,30000],["2019-10-30",2048.28,2048.28,2048.28,2048.28,2300],["2019-10-31",2048.28,2048.28,2048.28,2048.28,500],["2019-11-01",1955.17,1955.17,1955.17,1955.17,31600],["2019-11-04",2048.28,2048.28,2048.28,2048.28,200],["2019-11-05",1955.17,2048.28,1955.17,2048.28,700],["2019-11-06",2048.28,2048.28,2048.28,2048.28,0],["2019-11-07",2048.28,2048.28,1955.17,1955.17,17200],["2019-11-08",1862.07,1862.07,1862.07,1862.07,15100],["2019-11-11",1955.17,1955.17,1955.17,1955.17,1000],["2019-11-12",1955.17,1955.17,1862.07,1955.17,2000],["2019-11-13",1862.07,1955.17,1862.07,1955.17,36700],["2019-11-14",1862.07,1955.17,1862.07,1955.17,6800],["2019-11-15",1955.17,1955.17,1955.17,1955.17,0],["2019-11-18",1955.17,1955.17,1862.07,1955.17,22800],["2019-11-19",1862.07,1862.07,1862.07,1862.07,2600],["2019-11-20",1955.17,1955.17,1862.07,1862.07,8600],["2019-11-21",1768.97,1768.97,1768.97,1768.97,15500],["2019-11-22",1862.07,1862.07,1675.86,1862.07,21400],["2019-11-25",1862.07,1862.07,1862.07,1862.07,0],["2019-11-26",1768.97,1768.97,1768.97,1768.97,1000],["2019-11-27",1675.86,1862.07,1675.86,1768.97,12100],["2019-11-28",1862.07,1862.07,1862.07,1862.07,100],["2019-11-29",1675.86,1862.07,1675.86,1862.07,1200],["2019-12-02",1675.86,1862.07,1675.86,1862.07,2000],["2019-12-03",1675.86,1862.07,1675.86,1862.07,4900],["2019-12-04",1768.97,1862.07,1768.97,1862.07,6200],["2019-12-05",1768.97,1862.07,1675.86,1768.97,1300],["2019-12-06",1768.97,1768.97,1768.97,1768.97,0],["2019-12-09",1768.97,1862.07,1675.86,1862.07,12400],["2019-12-10",1862.07,1862.07,1768.97,1862.07,5600],["2019-12-11",1862.07,1862.07,1862.07,1862.07,200],["2019-12-12",1862.07,1862.07,1862.07,1862.07,3900],["2019-12-13",1768.97,1862.07,1675.86,1862.07,10300],["2019-12-16",1862.07,1862.07,1768.97,1768.97,300],["2019-12-17",1768.97,1768.97,1675.86,1768.97,19100],["2019-12-18",1768.97,1862.07,1768.97,1862.07,12200],["2019-12-19",1862.07,1862.07,1862.07,1862.07,0],["2019-12-20",1862.07,1862.07,1862.07,1862.07,0],["2019-12-23",1768.97,1768.97,1768.97,1768.97,24900],["2019-12-24",1768.97,1768.97,1768.97,1768.97,4500],["2019-12-25",1768.97,1768.97,1768.97,1768.97,15100],["2019-12-26",1675.86,1862.07,1675.86,1862.07,1600],["2019-12-27",1862.07,1862.07,1862.07,1862.07,0],["2019-12-30",1768.97,1768.97,1768.97,1768.97,200],["2019-12-31",1675.86,1675.86,1675.86,1675.86,31300],["2020-01-02",1675.86,1768.97,1675.86,1768.97,300],["2020-01-03",1768.97,1768.97,1768.97,1768.97,500],["2020-01-06",1768.97,1768.97,1768.97,1768.97,0],["2020-01-07",1768.97,1768.97,1768.97,1768.97,0],["2020-01-08",1768.97,1768.97,1768.97,1768.97,0],["2020-01-09",1675.86,1675.86,1675.86,1675.86,200],["2020-01-10",1675.86,1675.86,1675.86,1675.86,0],["2020-01-13",1675.86,1675.86,1675.86,1675.86,31500],["2020-01-14",1675.86,1675.86,1675.86,1675.86,0],["2020-01-15",1582.76,1582.76,1582.76,1582.76,5200],["2020-01-16",1582.76,1582.76,1582.76,1582.76,0],["2020-01-17",1675.86,1675.86,1675.86,1675.86,100],["2020-01-20",1675.86,1675.86,1675.86,1675.86,300],["2020-01-21",1675.86,1675.86,1675.86,1675.86,5000],["2020-01-22",1675.86,1675.86,1675.86,1675.86,18700],["2020-01-30",1768.97,1768.97,1675.86,1675.86,2000],["2020-01-31",1675.86,1675.86,1675.86,1675.86,100],["2020-02-03",1675.86,1675.86,1675.86,1675.86,12000],["2020-02-04",1675.86,1675.86,1675.86,1675.86,4000],["2020-02-05",1675.86,1675.86,1675.86,1675.86,1100],["2020-02-06",1675.86,1675.86,1675.86,1675.86,5000],["2020-02-07",1675.86,1768.97,1675.86,1675.86,20900],["2020-02-10",1675.86,1675.86,1675.86,1675.86,684300],["2020-02-11",1675.86,1675.86,1675.86,1675.86,216000],["2020-02-12",1675.86,1768.97,1675.86,1675.86,102500],["2020-02-13",1675.86,1675.86,1675.86,1675.86,0],["2020-02-14",1675.86,1768.97,1675.86,1768.97,400],["2020-02-17",1768.97,1768.97,1675.86,1768.97,69700],["2020-02-18",1862.07,1862.07,1768.97,1862.07,12500],["2020-02-19",2048.28,2048.28,2048.28,2048.28,15300],["2020-02-20",2234.48,2234.48,2234.48,2234.48,17400],["2020-02-21",2420.69,2420.69,2327.59,2420.69,567400],["2020-02-24",2606.9,2606.9,2606.9,2606.9,388400],["2020-02-25",2793.1,2793.1,2793.1,2793.1,131000],["2020-02-26",3072.41,3072.41,2513.79,3072.41,1079700],["2020-02-27",2979.31,2979.31,2793.1,2793.1,160100],["2020-02-28",2513.79,2606.9,2513.79,2513.79,91600],["2020-03-02",2420.69,2513.79,2327.59,2513.79,150300],["2020-03-03",2327.59,2420.69,2327.59,2327.59,178500],["2020-03-04",2234.48,2513.79,2234.48,2420.69,974400],["2020-03-05",2420.69,2420.69,2420.69,2420.69,463000],["2020-03-06",2327.59,2420.69,2327.59,2327.59,50400],["2020-03-09",2420.69,2420.69,2141.38,2141.38,81500],["2020-03-10",1955.17,2234.48,1955.17,2141.38,56800],["2020-03-11",2141.38,2234.48,2141.38,2141.38,45300],["2020-03-12",2048.28,2048.28,1955.17,2048.28,77600],["2020-03-13",1955.17,2141.38,1862.07,2048.28,16100],["2020-03-16",2141.38,2141.38,2141.38,2141.38,100],["2020-03-17",2048.28,2234.48,2048.28,2234.48,300],["2020-03-18",2141.38,2327.59,2048.28,2327.59,29600],["2020-03-19",2141.38,2141.38,2141.38,2141.38,11600],["2020-03-20",2048.28,2048.28,1955.17,1955.17,14000],["2020-03-23",1955.17,1955.17,1768.97,1862.07,147400],["2020-03-24",1862.07,1955.17,1862.07,1955.17,30200],["2020-03-25",1862.07,2141.38,1862.07,1955.17,35200],["2020-03-26",1955.17,1955.17,1862.07,1862.07,7600],["2020-03-27",1768.97,1862.07,1768.97,1862.07,24400],["2020-03-30",1768.97,1768.97,1675.86,1768.97,19500],["2020-03-31",1768.97,1862.07,1768.97,1768.97,48600],["2020-04-01",1768.97,1862.07,1768.97,1862.07,20600],["2020-04-03",1768.97,1862.07,1768.97,1862.07,33600],["2020-04-06",1862.07,2048.28,1862.07,2048.28,23800],["2020-04-07",1955.17,2048.28,1955.17,2048.28,2900],["2020-04-08",1862.07,2048.28,1862.07,2048.28,9100],["2020-04-09",1862.07,2048.28,1862.07,2048.28,5100],["2020-04-10",1862.07,1955.17,1862.07,1955.17,24400],["2020-04-13",1862.07,1955.17,1862.07,1955.17,16100],["2020-04-14",1862.07,1862.07,1862.07,1862.07,14000],["2020-04-15",1862.07,1955.17,1862.07,1955.17,4200],["2020-04-16",2048.28,2048.28,1955.17,2048.28,7200],["2020-04-17",1955.17,2048.28,1955.17,2048.28,11200],["2020-04-20",1955.17,1955.17,1955.17,1955.17,3100],["2020-04-21",1955.17,2048.28,1862.07,2048.28,117800],["2020-04-22",2048.28,2141.38,2048.28,2048.28,15700],["2020-04-23",2141.38,2141.38,1955.17,1955.17,16900],["2020-04-24",1955.17,2048.28,1955.17,2048.28,6200],["2020-04-27",1955.17,2048.28,1955.17,2048.28,200],["2020-04-28",2048.28,2048.28,2048.28,2048.28,0],["2020-04-29",1955.17,1955.17,1955.17,1955.17,7000],["2020-05-04",1955.17,1955.17,1955.17,1955.17,0],["2020-05-05",1955.17,1955.17,1955.17,1955.17,100],["2020-05-06",1955.17,2048.28,1955.17,2048.28,2000],["2020-05-07",1955.17,1955.17,1955.17,1955.17,500],["2020-05-08",1955.17,2141.38,1955.17,2048.28,16300],["2020-05-11",2048.28,2141.38,2048.28,2048.28,3200],["2020-05-12",2141.38,2141.38,2048.28,2048.28,17700],["2020-05-13",2141.38,2141.38,2048.28,2141.38,9000],["2020-05-14",2141.38,2141.38,2048.28,2141.38,8700],["2020-05-15",2048.28,2141.38,2048.28,2141.38,2000],["2020-05-18",2141.38,2141.38,2141.38,2141.38,200],["2020-05-19",1955.17,2048.28,1955.17,2048.28,5500],["2020-05-20",2048.28,2048.28,2048.28,2048.28,0],["2020-05-21",1955.17,2141.38,1955.17,2141.38,300],["2020-05-22",2048.28,2048.28,2048.28,2048.28,100],["2020-05-25",2048.28,2048.28,2048.28,2048.28,100],["2020-05-26",1955.17,1955.17,1955.17,1955.17,6300],["2020-05-27",1955.17,1955.17,1862.07,1862.07,17200],["2020-05-28",1862.07,2048.28,1862.07,2048.28,428300],["2020-05-29",2141.38,2234.48,2141.38,2234.48,99000],["2020-06-01",2234.48,2327.59,2234.48,2327.59,49000],["2020-06-02",2327.59,2420.69,2141.38,2141.38,18300],["2020-06-03",2141.38,2141.38,2048.28,2141.38,32200],["2020-06-04",2141.38,2141.38,2141.38,2141.38,29100],["2020-06-05",2048.28,2234.48,1955.17,2234.48,57100],["2020-06-08",2234.48,2420.69,2234.48,2327.59,81300],["2020-06-09",2327.59,2513.79,2327.59,2513.79,79700],["2020-06-10",2327.59,2420.69,2327.59,2327.59,31300],["2020-06-11",2420.69,2513.79,2327.59,2327.59,53300],["2020-06-12",2234.48,2420.69,2234.48,2420.69,30100],["2020-06-15",2234.48,2327.59,2234.48,2327.59,34000],["2020-06-16",2327.59,2327.59,2234.48,2327.59,8400],["2020-06-17",2327.59,2327.59,2327.59,2327.59,4000],["2020-06-18",2327.59,2327.59,2327.59,2327.59,7300],["2020-06-19",2234.48,2234.48,2234.48,2234.48,10100],["2020-06-22",2327.59,2327.59,2234.48,2234.48,13700],["2020-06-23",2234.48,2327.59,2234.48,2327.59,34700],["2020-06-24",2234.48,2327.59,2234.48,2327.59,5100],["2020-06-25",2234.48,2234.48,2234.48,2234.48,13800],["2020-06-26",2327.59,2327.59,2234.48,2327.59,9800],["2020-06-29",2234.48,2327.59,2234.48,2327.59,15100],["2020-06-30",2234.48,2327.59,2234.48,2327.59,2800],["2020-07-01",2234.48,2234.48,2141.38,2234.48,8100],["2020-07-02",2234.48,2327.59,2141.38,2327.59,15000],["2020-07-03",2234.48,2234.48,2234.48,2234.48,3000],["2020-07-06",2234.48,2234.48,2141.38,2234.48,22000],["2020-07-07",2141.38,2234.48,2141.38,2234.48,22300],["2020-07-08",2234.48,2234.48,2234.48,2234.48,0],["2020-07-09",2141.38,2141.38,2141.38,2141.38,20400],["2020-07-10",2141.38,2234.48,2141.38,2234.48,30500],["2020-07-13",2234.48,2234.48,2141.38,2234.48,11700],["2020-07-14",2234.48,2234.48,2234.48,2234.48,20000],["2020-07-15",2234.48,2234.48,2234.48,2234.48,0],["2020-07-16",2234.48,2234.48,2234.48,2234.48,0],["2020-07-17",2141.38,2141.38,2141.38,2141.38,3900],["2020-07-20",2141.38,2141.38,2141.38,2141.38,25500],["2020-07-21",2234.48,2234.48,2234.48,2234.48,5500],["2020-07-22",2234.48,2234.48,2141.38,2141.38,2500],["2020-07-23",2234.48,2234.48,2234.48,2234.48,100],["2020-07-24",2141.38,2141.38,2048.28,2141.38,12000],["2020-07-27",2048.28,2141.38,1955.17,1955.17,14600],["2020-07-28",1955.17,2141.38,1955.17,2141.38,2700],["2020-07-29",2141.38,2141.38,2141.38,2141.38,0],["2020-07-30",2141.38,2141.38,2141.38,2141.38,2500],["2020-07-31",2048.28,2141.38,2048.28,2141.38,16000],["2020-08-03",2141.38,2141.38,2141.38,2141.38,2100],["2020-08-04",2141.38,2141.38,2141.38,2141.38,3800],["2020-08-05",2141.38,2141.38,2141.38,2141.38,1000],["2020-08-06",2234.48,2234.48,2234.48,2234.48,300],["2020-08-07",2141.38,2141.38,2141.38,2141.38,4000],["2020-08-10",2141.38,2234.48,2141.38,2234.48,1700],["2020-08-11",2141.38,2141.38,2141.38,2141.38,4400],["2020-08-12",2141.38,2141.38,2141.38,2141.38,10000],["2020-08-13",2048.28,2141.38,2048.28,2141.38,1400],["2020-08-14",2141.38,2141.38,2141.38,2141.38,3100],["2020-08-17",2141.38,2141.38,2141.38,2141.38,5000],["2020-08-18",2141.38,2141.38,2048.28,2141.38,18300],["2020-08-19",2141.38,2327.59,2141.38,2327.59,113000],["2020-08-20",2327.59,2327.59,2234.48,2234.48,23200],["2020-08-21",2234.48,2327.59,2234.48,2327.59,10100],["2020-08-24",2234.48,2327.59,2234.48,2327.59,35500],["2020-08-25",2234.48,2234.48,2234.48,2234.48,7100],["2020-08-26",2234.48,2234.48,2234.48,2234.48,14500],["2020-08-27",2234.48,2234.48,2234.48,2234.48,31500],["2020-08-28",2234.48,2234.48,2234.48,2234.48,21000],["2020-08-31",2234.48,2234.48,2234.48,2234.48,20700],["2020-09-01",2234.48,2327.59,2234.48,2327.59,4000],["2020-09-03",2234.48,2234.48,2234.48,2234.48,14200],["2020-09-04",2327.59,2327.59,2234.48,2234.48,34100],["2020-09-07",2234.48,2327.59,2234.48,2234.48,8900],["2020-09-08",2327.59,2327.59,2327.59,2327.59,61600],["2020-09-09",2327.59,2327.59,2327.59,2327.59,11300],["2020-09-10",2420.69,2420.69,2420.69,2420.69,33300],["2020-09-11",2420.69,2420.69,2420.69,2420.69,7900],["2020-09-14",2420.69,2513.79,2420.69,2420.69,73300],["2020-09-15",2420.69,2513.79,2420.69,2513.79,59400],["2020-09-16",2420.69,2420.69,2420.69,2420.69,13900],["2020-09-17",2513.79,2513.79,2420.69,2513.79,31500],["2020-09-18",2420.69,2606.9,2420.69,2606.9,73700],["2020-09-21",2606.9,2606.9,2513.79,2606.9,18600],["2020-09-22",2513.79,2513.79,2420.69,2420.69,8900],["2020-09-23",2420.69,2420.69,2420.69,2420.69,23200],["2020-09-24",2420.69,2420.69,2420.69,2420.69,1000],["2020-09-25",2420.69,2420.69,2327.59,2327.59,16700],["2020-09-28",2420.69,2420.69,2420.69,2420.69,5800],["2020-09-29",2420.69,2420.69,2420.69,2420.69,0],["2020-09-30",2327.59,2420.69,2327.59,2420.69,1600],["2020-10-01",2420.69,2513.79,2420.69,2513.79,42900],["2020-10-02",2513.79,2513.79,2420.69,2420.69,16000],["2020-10-05",2420.69,2513.79,2420.69,2420.69,10800],["2020-10-06",2420.69,2420.69,2420.69,2420.69,18000],["2020-10-07",2420.69,2420.69,2420.69,2420.69,16000],["2020-10-08",2420.69,2420.69,2420.69,2420.69,43700],["2020-10-09",2420.69,2513.79,2420.69,2513.79,600],["2020-10-12",2420.69,2420.69,2420.69,2420.69,6000],["2020-10-13",2420.69,2420.69,2420.69,2420.69,21500],["2020-10-14",2420.69,2420.69,2420.69,2420.69,4200],["2020-10-15",2420.69,2513.79,2420.69,2513.79,11000],["2020-10-16",2513.79,2513.79,2420.69,2420.69,35400],["2020-10-19",2420.69,2513.79,2420.69,2513.79,18600],["2020-10-20",2513.79,2606.9,2513.79,2513.79,24700],["2020-10-21",2420.69,2606.9,2420.69,2606.9,42600],["2020-10-22",2606.9,2700.0,2513.79,2700.0,37200],["2020-10-23",2700.0,2793.1,2606.9,2700.0,28200],["2020-10-26",2606.9,2700.0,2606.9,2606.9,26600],["2020-10-27",2606.9,2606.9,2513.79,2513.79,14300],["2020-10-28",2606.9,2606.9,2420.69,2606.9,39300],["2020-10-29",2606.9,2606.9,2606.9,2606.9,0],["2020-10-30",2513.79,2513.79,2513.79,2513.79,12100],["2020-11-02",2513.79,2513.79,2513.79,2513.79,34100],["2020-11-03",2513.79,2513.79,2513.79,2513.79,2200],["2020-11-04",2513.79,2513.79,2513.79,2513.79,0],["2020-11-05",2513.79,2606.9,2513.79,2606.9,2000],["2020-11-06",2513.79,2606.9,2513.79,2606.9,5400],["2020-11-09",2606.9,2606.9,2606.9,2606.9,0],["2020-11-10",2513.79,2513.79,2513.79,2513.79,19900],["2020-11-11",2513.79,2513.79,2513.79,2513.79,5000],["2020-11-12",2513.79,2513.79,2513.79,2513.79,3000],["2020-11-13",2513.79,2606.9,2513.79,2513.79,19200],["2020-11-16",2513.79,2513.79,2513.79,2513.79,11900],["2020-11-17",2513.79,2513.79,2513.79,2513.79,0],["2020-11-18",2420.69,2513.79,2420.69,2513.79,6200],["2020-11-19",2513.79,2606.9,2513.79,2606.9,7500],["2020-11-20",2513.79,2606.9,2420.69,2606.9,3700],["2020-11-23",2513.79,2606.9,2513.79,2606.9,600],["2020-11-24",2513.79,2606.9,2513.79,2606.9,59100],["2020-11-25",2513.79,2606.9,2513.79,2606.9,35700],["2020-11-26",2606.9,2700.0,2606.9,2700.0,26000],["2020-11-27",2700.0,2886.21,2700.0,2886.21,235900],["2020-11-30",2886.21,3072.41,2886.21,2979.31,20000],["2020-12-01",2979.31,2979.31,2793.1,2886.21,55000],["2020-12-02",2886.21,2886.21,2793.1,2793.1,36900],["2020-12-03",2793.1,2886.21,2793.1,2886.21,55000],["2020-12-04",2793.1,2886.21,2700.0,2793.1,53600],["2020-12-07",2886.21,3072.41,2793.1,2979.31,135000],["2020-12-08",2979.31,3072.41,2979.31,3072.41,84200],["2020-12-09",3072.41,3351.72,3072.41,3351.72,408200],["2020-12-10",3351.72,3537.93,3351.72,3444.83,350100],["2020-12-11",3351.72,3444.83,3165.52,3351.72,131600],["2020-12-14",3351.72,3537.93,3165.52,3444.83,191900],["2020-12-15",3537.93,3724.14,3537.93,3724.14,539900],["2020-12-16",3817.24,4096.55,3817.24,4096.55,638300],["2020-12-17",4468.97,4468.97,4096.55,4096.55,797900],["2020-12-18",4096.55,4375.86,4096.55,4282.76,479800],["2020-12-21",4375.86,4655.17,4096.55,4468.97,937200],["2020-12-22",4562.07,4562.07,4282.76,4468.97,577800],["2020-12-23",4468.97,4468.97,4189.66,4189.66,585300],["2020-12-24",4282.76,4282.76,3817.24,4003.45,452900],["2020-12-25",4003.45,4375.86,4003.45,4375.86,547200],["2020-12-28",4468.97,4748.28,4375.86,4468.97,1044600],["2020-12-29",4562.07,4562.07,4375.86,4468.97,728700],["2020-12-30",4282.76,4468.97,4282.76,4375.86,316000],["2020-12-31",4375.86,4375.86,4096.55,4282.76,315900],["2021-01-04",4282.76,4468.97,4282.76,4375.86,477200],["2021-01-05",4375.86,4375.86,4189.66,4282.76,359700],["2021-01-06",4282.76,4655.17,4282.76,4655.17,1495200],["2021-01-07",4841.38,5120.69,4562.07,5120.69,1047500],["2021-01-08",5493.1,5586.21,5493.1,5586.21,2098300],["2021-01-11",6144.83,6144.83,5586.21,5958.62,2551500],["2021-01-12",6144.83,6144.83,5493.1,5958.62,1464100],["2021-01-13",5958.62,5958.62,5679.31,5679.31,861600],["2021-01-14",5586.21,6051.72,5493.1,6051.72,1145300],["2021-01-15",6051.72,6610.34,6051.72,6610.34,2065600],["2021-01-18",7075.86,7262.07,6796.55,7262.07,2515000],["2021-01-19",7448.28,7634.48,6610.34,6889.66,2325300],["2021-01-20",6889.66,7262.07,6237.93,7262.07,1545515],["2021-01-21",7448.28,7448.28,6982.76,7262.07,1391000],["2021-01-22",7448.28,7913.79,7355.17,7541.38,2643900],["2021-01-25",7541.38,7820.69,6982.76,7262.07,1286800],["2021-01-26",7262.07,7355.17,6610.34,6796.55,1161700],["2021-01-27",6796.55,6796.55,6144.83,6144.83,1837700],["2021-01-28",5679.31,5958.62,5586.21,5586.21,597500],["2021-01-29",5027.59,6144.83,5027.59,6051.72,1503700],["2021-02-01",5586.21,6051.72,5493.1,5493.1,639900],["2021-02-02",5493.1,5679.31,5120.69,5493.1,377200],["2021-02-03",5400.0,5958.62,5400.0,5958.62,1017900],["2021-02-04",5958.62,6424.14,5958.62,6237.93,776300],["2021-02-05",6237.93,6517.24,6237.93,6331.03,546000],["2021-02-08",6424.14,6424.14,5772.41,5958.62,973800],["2021-02-09",5586.21,6237.93,5586.21,6237.93,441600],["2021-02-17",5865.52,6796.55,5865.52,6610.34,734300],["2021-02-18",6610.34,6796.55,6424.14,6610.34,603200],["2021-02-19",6424.14,6610.34,6424.14,6517.24,439300],["2021-02-22",6517.24,6610.34,6331.03,6331.03,816300],["2021-02-23",6331.03,6517.24,6237.93,6517.24,551400],["2021-02-24",6517.24,6889.66,6517.24,6610.34,788400],["2021-02-25",6610.34,6796.55,6517.24,6796.55,801900],["2021-02-26",6796.55,6796.55,6517.24,6703.45,488900],["2021-03-01",6517.24,6982.76,6517.24,6982.76,1020300],["2021-03-02",7075.86,7075.86,6796.55,6982.76,377600],["2021-03-03",6982.76,7262.07,6889.66,7262.07,1140400],["2021-03-04",7262.07,7448.28,6796.55,7168.97,1225300],["2021-03-05",7168.97,7448.28,6889.66,7355.17,944300],["2021-03-08",7448.28,7820.69,7448.28,7727.59,1338400],["2021-03-09",7820.69,7820.69,7541.38,7820.69,1118500],["2021-03-10",7820.69,8472.41,7820.69,8286.21,2182700],["2021-03-11",8379.31,8565.52,8193.1,8286.21,1094700],["2021-03-12",8379.31,8472.41,8100.0,8193.1,727600],["2021-03-15",8193.1,8286.21,7820.69,8100.0,1455000],["2021-03-16",8100.0,8193.1,7820.69,8006.9,858900],["2021-03-17",8006.9,8100.0,7913.79,8100.0,703300],["2021-03-18",8100.0,8286.21,8006.9,8193.1,750400],["2021-03-19",8193.1,8565.52,8100.0,8472.41,1604900],["2021-03-22",8472.41,8565.52,8286.21,8472.41,779800],["2021-03-23",8472.41,8472.41,8193.1,8379.31,704300],["2021-03-24",8286.21,8286.21,7541.38,8100.0,1689500],["2021-03-25",8100.0,8472.41,7820.69,8286.21,1116200],["2021-03-26",8286.21,8286.21,7820.69,8286.21,764800],["2021-03-29",8286.21,8472.41,8193.1,8286.21,1053900],["2021-03-30",8286.21,8379.31,8100.0,8286.21,1069900],["2021-03-31",8379.31,9031.03,8286.21,9031.03,3882300],["2021-04-01",9217.24,9868.97,9031.03,9868.97,1932900],["2021-04-02",9868.97,10427.59,9868.97,10055.17,2106400],["2021-04-05",10055.17,10055.17,9496.55,9682.76,1991000],["2021-04-06",9682.76,10334.48,9496.55,10148.28,1878800],["2021-04-07",10148.28,10334.48,9868.97,9962.07,1452600],["2021-04-08",9962.07,10241.38,9682.76,9962.07,1525900],["2021-04-09",9962.07,10055.17,9868.97,9962.07,1050400],["2021-04-12",9868.97,10893.1,9868.97,10893.1,4267200],["2021-04-13",10893.1,11451.72,10520.69,10800.0,2166700],["2021-04-14",10706.9,11637.93,10520.69,11358.62,1853900],["2021-04-15",11358.62,11637.93,10986.21,10986.21,1857800],["2021-04-16",11451.72,11637.93,10613.79,11265.52,2757800],["2021-04-19",11265.52,11358.62,10893.1,11079.31,1379800],["2021-04-20",10986.21,11265.52,10706.9,10986.21,1061600],["2021-04-22",11079.31,11079.31,9962.07,9962.07,2016900],["2021-04-23",9868.97,10241.38,9403.45,9868.97,1233300],["2021-04-26",9962.07,10055.17,9031.03,9031.03,1250900],["2021-04-27",9031.03,9217.24,8844.83,9217.24,897300],["2021-04-28",9217.24,9775.86,9124.14,9496.55,693800],["2021-04-29",9496.55,9775.86,9496.55,9589.66,633500],["2021-05-04",9310.34,9682.76,8844.83,9682.76,622200],["2021-05-05",9682.76,10148.28,9589.66,9962.07,880700],["2021-05-06",9962.07,10055.17,9589.66,9589.66,773500],["2021-05-07",9496.55,9682.76,9310.34,9310.34,871600],["2021-05-10",9310.34,9868.97,9031.03,9589.66,1497500],["2021-05-11",9682.76,9775.86,9403.45,9589.66,952000],["2021-05-12",8658.62,9589.66,8658.62,9589.66,753100],["2021-05-13",9589.66,9775.86,9403.45,9589.66,1357500],["2021-05-14",9589.66,9775.86,9403.45,9496.55,874000],["2021-05-17",9589.66,9775.86,9403.45,9496.55,753300],["2021-05-18",9496.55,9589.66,9217.24,9217.24,1070200],["2021-05-19",9217.24,9310.34,9031.03,9217.24,1001500],["2021-05-20",9031.03,10055.17,9031.03,10055.17,2543900],["2021-05-21",10055.17,10520.69,9775.86,10055.17,1621900],["2021-05-24",10055.17,10520.69,9589.66,10148.28,924200],["2021-05-25",10241.38,10241.38,9962.07,9962.07,1146700],["2021-05-26",9962.07,10613.79,9868.97,10148.28,1598900],["2021-05-27",10148.28,10520.69,9868.97,10334.48,2192200],["2021-05-28",10520.69,11358.62,10334.48,11358.62,4800800],["2021-05-31",11451.72,12475.86,11451.72,12475.86,2099500],["2021-06-01",13686.21,13686.21,12475.86,13220.69,6603800],["2021-06-02",13313.79,13686.21,12382.76,13500.0,3731400],["2021-06-03",13500.0,14803.45,13034.48,14803.45,3469100],["2021-06-04",14803.45,16200.0,14431.03,14896.55,3570600],["2021-06-07",15362.07,15362.07,13406.9,13406.9,3773600],["2021-06-08",13220.69,13779.31,12103.45,12103.45,2629400],["2021-06-09",11917.24,13313.79,11637.93,13313.79,2062500],["2021-06-10",13779.31,13872.41,13127.59,13406.9,1580900],["2021-06-11",13406.9,13872.41,13127.59,13500.0,1587000],["2021-06-14",13500.0,14431.03,13406.9,14151.72,3139600],["2021-06-15",14151.72,14524.14,13686.21,14151.72,1755600],["2021-06-16",14151.72,14244.83,13593.1,13593.1,1582400],["2021-06-17",13593.1,13965.52,13034.48,13500.0,1508800],["2021-06-18",13500.0,13965.52,13500.0,13686.21,1330300],["2021-06-21",13686.21,13779.31,13034.48,13593.1,1477500],["2021-06-22",13965.52,14431.03,13500.0,13686.21,1108000],["2021-06-23",13686.21,14431.03,13686.21,14151.72,3070700],["2021-06-24",14431.03,14896.55,13872.41,13872.41,2270100],["2021-06-25",13779.31,14617.24,13779.31,14431.03,1997400],["2021-06-28",14431.03,15175.86,14431.03,14803.45,2133700],["2021-06-29",14803.45,14989.66,14431.03,14617.24,1666000],["2021-06-30",14524.14,14617.24,14058.62,14151.72,1453100],["2021-07-01",14151.72,15455.17,14058.62,15268.97,3168500],["2021-07-02",15827.59,15827.59,15175.86,15455.17,2424600],["2021-07-05",15641.38,15641.38,14431.03,14896.55,1869200],["2021-07-06",14896.55,15362.07,13406.9,13406.9,2889400],["2021-07-07",13406.9,13779.31,12941.38,13779.31,2405700],["2021-07-08",13779.31,13872.41,13220.69,13406.9,1006100],["2021-07-09",13406.9,13593.1,12289.66,12475.86,2170100],["2021-07-12",12475.86,12568.97,11265.52,11265.52,2094300],["2021-07-13",11265.52,11544.83,10986.21,11544.83,1809800],["2021-07-14",11824.14,11824.14,10986.21,11451.72,1489700],["2021-07-15",11637.93,12289.66,11451.72,12196.55,1103200],["2021-07-16",12289.66,12382.76,12010.34,12103.45,1207500],["2021-07-19",12010.34,12103.45,10893.1,10893.1,1648300],["2021-07-20",10241.38,11451.72,9868.97,11451.72,1253200],["2021-07-21",11637.93,11637.93,10706.9,10706.9,1658000],["2021-07-22",10706.9,10986.21,10334.48,10800.0,2561400],["2021-07-23",11000.0,11500.0,11000.0,11100.0,1292700],["2021-07-26",11000.0,11100.0,10500.0,10800.0,703600],["2021-07-27",10800.0,11100.0,10600.0,10900.0,1020700],["2021-07-28",10900.0,10900.0,10600.0,10600.0,758500],["2021-07-29",10600.0,11000.0,10600.0,10800.0,1045500],["2021-07-30",10800.0,11500.0,10700.0,11400.0,2280600],["2021-08-02",11400.0,11600.0,11200.0,11200.0,973100],["2021-08-03",11300.0,11400.0,11100.0,11400.0,1088900],["2021-08-04",11400.0,12000.0,11400.0,12000.0,2225500],["2021-08-05",12200.0,12200.0,11700.0,12100.0,1120500],["2021-08-06",12100.0,12300.0,11900.0,11900.0,2530900],["2021-08-09",11900.0,12500.0,11700.0,12400.0,2089100],["2021-08-10",12500.0,12800.0,12300.0,12400.0,1183300],["2021-08-11",12400.0,12700.0,12000.0,12000.0,1543200],["2021-08-12",12000.0,12200.0,11800.0,11900.0,1477200],["2021-08-13",12000.0,12400.0,11700.0,12200.0,1264100],["2021-08-16",12300.0,13400.0,12300.0,13400.0,3392600],["2021-08-17",13800.0,14500.0,13500.0,14000.0,2785400],["2021-08-18",14000.0,14500.0,13600.0,14000.0,2535100],["2021-08-19",14000.0,15000.0,13800.0,14700.0,3037600],["2021-08-20",14700.0,15000.0,13800.0,14300.0,4859200],["2021-08-23",14000.0,15500.0,13900.0,15400.0,4768800],["2021-08-24",15700.0,16200.0,14000.0,14700.0,3607600],["2021-08-25",14700.0,14700.0,14000.0,14600.0,1435500],["2021-08-26",14600.0,14800.0,14200.0,14300.0,1854900],["2021-08-27",14200.0,14500.0,13800.0,14500.0,1905000],["2021-08-30",14700.0,15200.0,14500.0,15200.0,2545300],["2021-08-31",15500.0,16000.0,15200.0,15400.0,3809900],["2021-09-01",15400.0,15700.0,15000.0,15500.0,2396100],["2021-09-06",15600.0,17000.0,15600.0,17000.0,5059700],["2021-09-07",17000.0,17700.0,16100.0,16400.0,3321600],["2021-09-08",16300.0,17000.0,16000.0,16200.0,2612000],["2021-09-09",16100.0,16900.0,16000.0,16400.0,2570100],["2021-09-10",16500.0,17000.0,16300.0,16700.0,2233800],["2021-09-13",16700.0,16900.0,16300.0,16700.0,2473600],["2021-09-14",16700.0,16800.0,16100.0,16100.0,2161600],["2021-09-15",16100.0,16500.0,14900.0,16200.0,2318500],["2021-09-16",16200.0,17800.0,16100.0,17800.0,6129300],["2021-09-17",17700.0,19500.0,17700.0,18900.0,3776900],["2021-09-20",19000.0,20700.0,18900.0,20000.0,4445104],["2021-09-21",20000.0,21100.0,18300.0,20700.0,4519600],["2021-09-22",21000.0,21900.0,20500.0,21200.0,2481600],["2021-09-23",21300.0,21500.0,19900.0,20000.0,3795200],["2021-09-24",20000.0,20600.0,19100.0,19500.0,2537400],["2021-09-27",19600.0,20000.0,18500.0,18500.0,2607600],["2021-09-28",18500.0,20200.0,17800.0,20100.0,2625000],["2021-09-29",20200.0,21500.0,19800.0,21100.0,2132900],["2021-09-30",21000.0,21700.0,20800.0,21000.0,1982300],["2021-10-01",21000.0,22500.0,20600.0,22300.0,3418100],["2021-10-04",22300.0,23900.0,22300.0,23500.0,2064800],["2021-10-05",23500.0,24800.0,22800.0,24000.0,2506300],["2021-10-06",24200.0,24500.0,23400.0,24100.0,1921500],["2021-10-07",24000.0,24300.0,23700.0,23800.0,1629200],["2021-10-08",23800.0,24500.0,23700.0,23900.0,1182500],["2021-10-11",24000.0,25400.0,24000.0,25100.0,1777100],["2021-10-12",25200.0,26000.0,25000.0,25100.0,1295900],["2021-10-13",25100.0,25300.0,23800.0,24400.0,2665300],["2021-10-14",24400.0,25100.0,24000.0,25100.0,1701200],["2021-10-15",25200.0,26900.0,25100.0,26900.0,1572200],["2021-10-18",27100.0,29500.0,27100.0,29500.0,2881600],["2021-10-19",30300.0,30800.0,28700.0,29900.0,1882900],["2021-10-20",30000.0,30000.0,28900.0,29600.0,2240400],["2021-10-21",29600.0,30400.0,29300.0,29900.0,1097200],["2021-10-22",30000.0,32800.0,30000.0,32800.0,2292500],["2021-10-25",32800.0,36000.0,32800.0,36000.0,2841500],["2021-10-26",36800.0,38300.0,32400.0,35800.0,3549000],["2021-10-27",36000.0,36000.0,34100.0,34200.0,2052300],["2021-10-28",34100.0,36000.0,30800.0,34700.0,10791900],["2021-10-29",35000.0,35900.0,34000.0,34800.0,3149900],["2021-11-01",35000.0,38200.0,34800.0,38200.0,4317600],["2021-11-02",39000.0,42000.0,38200.0,42000.0,3807500],["2021-11-03",42200.0,46000.0,38100.0,38100.0,7972600],["2021-11-04",38100.0,41900.0,36700.0,41900.0,5082200],["2021-11-05",45000.0,45800.0,42500.0,44100.0,3009340],["2021-11-08",44000.0,45700.0,42800.0,44300.0,3907500],["2021-11-09",44600.0,46000.0,42600.0,43900.0,3648300],["2021-11-10",44300.0,45000.0,42500.0,43700.0,3280116],["2021-11-11",44000.0,45000.0,42800.0,44000.0,2761900],["2021-11-12",44000.0,44900.0,43100.0,43600.0,2154900],["2021-11-15",43500.0,47900.0,43500.0,47900.0,4536300],["2021-11-16",51000.0,51500.0,47000.0,49800.0,3241800],["2021-11-17",50500.0,54700.0,50500.0,54700.0,3867900],["2021-11-18",54700.0,60100.0,54700.0,59900.0,3257000],["2021-11-19",60000.0,63000.0,54100.0,57500.0,5687200],["2021-11-22",57600.0,57600.0,51800.0,51800.0,4576800],["2021-11-23",51800.0,55300.0,46800.0,53900.0,4928500],["2021-11-24",54000.0,57000.0,52100.0,53400.0,2304700],["2021-11-25",53400.0,54900.0,52000.0,53300.0,2082500],["2021-11-26",53500.0,53900.0,50000.0,50800.0,3525300],["2021-11-29",50000.0,54200.0,46000.0,52600.0,3155600],["2021-11-30",52600.0,53900.0,50500.0,50500.0,2062900],["2021-12-01",50600.0,52000.0,49300.0,50400.0,1979200],["2021-12-02",52000.0,52000.0,49800.0,50000.0,1564300],["2021-12-03",49900.0,50400.0,46000.0,46000.0,3496300],["2021-12-06",46000.0,46000.0,41400.0,41400.0,3824100],["2021-12-07",38600.0,41500.0,37300.0,41500.0,5626300],["2021-12-08",41500.0,42500.0,38000.0,38000.0,1729500],["2021-12-09",38000.0,41300.0,36000.0,40900.0,2855600],["2021-12-10",40900.0,41500.0,39700.0,39900.0,1918500],["2021-12-13",39900.0,39900.0,38300.0,38400.0,2824400],["2021-12-14",38400.0,38400.0,34600.0,34600.0,6710500],["2021-12-15",34800.0,38000.0,34600.0,38000.0,3543100],["2021-12-16",39100.0,41000.0,38400.0,39600.0,2686300],["2021-12-17",39600.0,40200.0,38000.0,39000.0,3044600],["2021-12-20",39000.0,39500.0,38100.0,38300.0,2027000],["2021-12-21",38400.0,38400.0,36500.0,37000.0,2855400],["2021-12-22",38500.0,39000.0,34500.0,34700.0,4574300],["2021-12-23",34700.0,35000.0,31400.0,31400.0,4817000],["2021-12-24",31400.0,32500.0,29100.0,31900.0,2040800],["2021-12-27",31900.0,35000.0,31900.0,35000.0,817200],["2021-12-28",36000.0,37800.0,35100.0,36100.0,3424800],["2021-12-29",37000.0,37000.0,35100.0,35400.0,1475500],["2021-12-30",35500.0,38900.0,35000.0,38900.0,4552400],["2021-12-31",39100.0,40900.0,39000.0,39300.0,2629900],["2022-01-04",39500.0,41000.0,39100.0,39300.0,1390700],["2022-01-05",39300.0,39300.0,37000.0,37000.0,3892720],["2022-01-06",36900.0,37000.0,35200.0,35800.0,3164900],["2022-01-07",35800.0,38000.0,35100.0,37500.0,1663000],["2022-01-10",37500.0,39000.0,35800.0,36000.0,2629200],["2022-01-11",36000.0,36800.0,35300.0,35400.0,1679400],["2022-01-12",35400.0,36000.0,33000.0,33800.0,2003600],["2022-01-13",33300.0,35500.0,31600.0,31600.0,2057300],["2022-01-14",30500.0,34000.0,30200.0,32300.0,1213800],["2022-01-17",32400.0,33400.0,29100.0,29100.0,2223400],["2022-01-18",29100.0,29100.0,26200.0,26200.0,1642700],["2022-01-19",23600.0,27800.0,23600.0,26100.0,1346800],["2022-01-20",26500.0,28700.0,26300.0,28700.0,1849100],["2022-01-21",29500.0,31500.0,29500.0,31100.0,1612600],["2022-01-24",32000.0,32000.0,28000.0,28000.0,1127000],["2022-01-25",27500.0,28000.0,25300.0,27100.0,961300],["2022-01-26",27100.0,28200.0,26000.0,26400.0,845100],["2022-01-27",26400.0,27200.0,25800.0,26300.0,1138300],["2022-01-28",26800.0,27200.0,26100.0,27000.0,608200],["2022-02-07",28000.0,28600.0,27000.0,27400.0,826300],["2022-02-08",27600.0,28000.0,27300.0,27600.0,721400],["2022-02-09",28000.0,29800.0,27400.0,29400.0,1404700],["2022-02-10",29500.0,32000.0,29500.0,31300.0,1823300],["2022-02-11",31300.0,33400.0,31300.0,33200.0,2064600],["2022-02-14",33500.0,33500.0,31000.0,31000.0,1939900],["2022-02-15",30500.0,32500.0,30000.0,32000.0,1294800],["2022-02-16",32000.0,33500.0,32000.0,33300.0,1794800],["2022-02-17",33500.0,34000.0,32500.0,32800.0,1055400],["2022-02-18",32500.0,33900.0,31900.0,33300.0,1595800],["2022-02-21",33300.0,36000.0,33300.0,35600.0,2560500],["2022-02-22",35700.0,36000.0,33300.0,34800.0,2533800],["2022-02-23",34800.0,35700.0,34600.0,34800.0,1118800],["2022-02-24",34700.0,35500.0,31900.0,33000.0,2793000],["2022-02-25",33000.0,34500.0,33000.0,33800.0,1556200],["2022-02-28",33700.0,34400.0,33200.0,33600.0,1045000],["2022-03-01",33700.0,34900.0,33200.0,34500.0,1887000],["2022-03-02",34500.0,34500.0,33500.0,33600.0,1398000],["2022-03-03",33600.0,34000.0,33300.0,33800.0,1073700],["2022-03-04",33600.0,36000.0,33600.0,34700.0,2672800],["2022-03-07",34700.0,34800.0,34000.0,34400.0,1295000],["2022-03-08",34300.0,35300.0,33600.0,33600.0,2231300],["2022-03-09",33500.0,33900.0,32300.0,32800.0,2165800],["2022-03-10",33000.0,34300.0,33000.0,33300.0,1053700],["2022-03-11",33000.0,33500.0,31200.0,31200.0,2368700],["2022-03-14",31200.0,31200.0,29000.0,29500.0,2366100],["2022-03-15",29500.0,30500.0,29000.0,30500.0,881900],["2022-03-16",30500.0,31200.0,30500.0,30500.0,534400],["2022-03-17",30700.0,31200.0,30200.0,30400.0,803100],["2022-03-18",30900.0,31000.0,30100.0,30400.0,1008700],["2022-03-21",30400.0,31500.0,30400.0,31300.0,1096200],["2022-03-22",31300.0,33200.0,31300.0,32800.0,2130800],["2022-03-23",33000.0,33400.0,32400.0,32800.0,1263600],["2022-03-24",32800.0,32800.0,32100.0,32500.0,1251500],["2022-03-25",32700.0,32800.0,32100.0,32200.0,1106700],["2022-03-28",32200.0,32200.0,30400.0,30900.0,1840400],["2022-03-29",31000.0,31700.0,30700.0,31500.0,771500],["2022-03-30",31000.0,32000.0,30400.0,30600.0,1213800],["2022-03-31",30600.0,31200.0,30000.0,30300.0,704500],["2022-04-01",30300.0,30900.0,29300.0,30900.0,1151400],["2022-04-04",30900.0,32900.0,30700.0,32300.0,1877700],["2022-04-05",32300.0,32900.0,32000.0,32200.0,1624100],["2022-04-06",31600.0,32200.0,29800.0,30900.0,1491500],["2022-04-07",30600.0,30900.0,29600.0,29600.0,1509800],["2022-04-08",29600.0,30300.0,28300.0,28500.0,1644900],["2022-04-12",28500.0,28800.0,26300.0,26300.0,1357900],["2022-04-13",26300.0,27900.0,25900.0,27900.0,964200],["2022-04-14",27900.0,29000.0,27300.0,27300.0,529500],["2022-04-15",27700.0,27700.0,26400.0,26500.0,649900],["2022-04-18",26500.0,26500.0,23900.0,23900.0,2053800],["2022-04-19",23900.0,24500.0,21600.0,21600.0,1958800],["2022-04-20",21600.0,21600.0,19500.0,19500.0,2051700],["2022-04-21",19000.0,19200.0,17600.0,17600.0,380500],["2022-04-22",15900.0,18700.0,15900.0,16000.0,2649700],["2022-04-25",16000.0,17100.0,14400.0,14400.0,1565400],["2022-04-26",13000.0,15800.0,13000.0,15800.0,1279800],["2022-04-27",16500.0,17300.0,15900.0,17300.0,1219900],["2022-04-28",17300.0,19000.0,17300.0,18900.0,2356700],["2022-04-29",19100.0,20400.0,18300.0,20300.0,1529000],["2022-05-04",20400.0,21500.0,19000.0,19700.0,1315600],["2022-05-05",19500.0,20300.0,18100.0,18800.0,1231400],["2022-05-06",18200.0,18300.0,17100.0,17300.0,1138700],["2022-05-09",17000.0,17000.0,15600.0,15600.0,1647700],["2022-05-10",15900.0,17100.0,14300.0,17100.0,1925900],["2022-05-11",17700.0,18800.0,17700.0,18800.0,1344700],["2022-05-12",19000.0,19500.0,17200.0,17200.0,1812900],["2022-05-13",17000.0,18300.0,16500.0,17500.0,2428500],["2022-05-16",17800.0,19200.0,17800.0,19200.0,2131700],["2022-05-17",19300.0,21100.0,18600.0,21100.0,2523100],["2022-05-18",21900.0,22800.0,19200.0,19200.0,2450400],["2022-05-19",19200.0,20400.0,18000.0,20300.0,2236900],["2022-05-20",20400.0,21300.0,20000.0,20400.0,1530500],["2022-05-23",20400.0,20900.0,18500.0,19500.0,1934900],["2022-05-24",19500.0,20000.0,18600.0,20000.0,1747800],["2022-05-25",20200.0,21400.0,19800.0,21200.0,1641600],["2022-05-26",21300.0,22400.0,20900.0,21300.0,2290800],["2022-05-27",21400.0,21800.0,20900.0,21200.0,1697100],["2022-05-30",21300.0,21600.0,20600.0,21000.0,1221200],["2022-05-31",21100.0,21200.0,20500.0,20800.0,1467600],["2022-06-01",20800.0,21000.0,19800.0,20200.0,1348500],["2022-06-02",20000.0,20800.0,19600.0,19600.0,1247000],["2022-06-03",19600.0,19800.0,18800.0,19500.0,1360600],["2022-06-06",19500.0,20600.0,19000.0,19600.0,1615000],["2022-06-07",19500.0,19500.0,18000.0,18900.0,1224800],["2022-06-08",18900.0,19700.0,18900.0,19400.0,1016400],["2022-06-09",19200.0,19600.0,19100.0,19200.0,574400],["2022-06-10",19200.0,19200.0,18400.0,18400.0,1048900],["2022-06-13",18000.0,18000.0,16600.0,16600.0,2016700],["2022-06-14",16600.0,16700.0,15500.0,16100.0,896600],["2022-06-15",16300.0,16400.0,14500.0,14800.0,1229400],["2022-06-16",15000.0,15900.0,14500.0,14500.0,1031100],["2022-06-17",14300.0,14300.0,13100.0,13100.0,1697900],["2022-06-20",13100.0,13800.0,11800.0,11800.0,1422000],["2022-06-21",11100.0,12500.0,10700.0,11900.0,1508400],["2022-06-22",12200.0,13000.0,12200.0,13000.0,1178000],["2022-06-23",13200.0,13500.0,12700.0,13200.0,851600],["2022-06-24",13400.0,13600.0,13200.0,13200.0,1225300],["2022-06-27",13200.0,14000.0,13200.0,14000.0,948500],["2022-06-28",14200.0,14400.0,14000.0,14100.0,889900],["2022-06-29",14200.0,14400.0,13700.0,13900.0,1983900],["2022-06-30",13900.0,13900.0,12600.0,12700.0,1438000],["2022-07-01",12400.0,13800.0,11800.0,13800.0,1419800],["2022-07-04",13800.0,14600.0,13800.0,13900.0,1249900],["2022-07-05",14300.0,14300.0,13400.0,13400.0,682200],["2022-07-06",13300.0,13400.0,12600.0,12600.0,1083000],["2022-07-07",12600.0,12900.0,12300.0,12800.0,585500],["2022-07-08",13000.0,13800.0,13000.0,13600.0,809600],["2022-07-11",13700.0,13800.0,12700.0,13100.0,997900],["2022-07-12",13000.0,14400.0,13000.0,14300.0,1463200],["2022-07-13",14500.0,14700.0,13800.0,14400.0,1863700],["2022-07-14",14300.0,15800.0,13800.0,15800.0,2505500],["2022-07-15",16000.0,16400.0,15600.0,15700.0,1594700],["2022-07-18",15700.0,16000.0,15200.0,15300.0,1113800],["2022-07-19",15300.0,15600.0,14700.0,15200.0,1655300],["2022-07-20",15500.0,16000.0,15300.0,15600.0,1282900],["2022-07-21",15600.0,15600.0,15100.0,15200.0,1246700],["2022-07-22",15200.0,15200.0,14600.0,14600.0,1757000],["2022-07-25",14400.0,14600.0,13800.0,14300.0,2180700],["2022-07-26",14200.0,14300.0,13500.0,13500.0,1279700],["2022-07-27",13400.0,13800.0,13100.0,13800.0,1212900],["2022-07-28",14000.0,14700.0,14000.0,14200.0,1223200],["2022-07-29",14300.0,14400.0,13900.0,13900.0,1087800],["2022-08-01",13900.0,15000.0,13900.0,15000.0,2079900],["2022-08-02",15000.0,15400.0,14800.0,15200.0,2609200],["2022-08-03",15100.0,16700.0,14900.0,16500.0,3276500],["2022-08-04",16500.0,17300.0,16500.0,16700.0,2568900],["2022-08-05",16700.0,17500.0,16300.0,17400.0,2466300],["2022-08-08",17400.0,17600.0,16900.0,17200.0,2799700],["2022-08-09",17200.0,17500.0,16600.0,17100.0,2239700],["2022-08-10",17100.0,17400.0,16700.0,17200.0,2318600],["2022-08-11",17200.0,18000.0,16800.0,16900.0,3258600],["2022-08-12",16600.0,17500.0,16600.0,17400.0,1694200],["2022-08-15",17600.0,18000.0,17200.0,17300.0,1564600],["2022-08-16",17300.0,17400.0,16900.0,17300.0,1333663],["2022-08-17",17400.0,17700.0,17000.0,17000.0,2125900],["2022-08-18",17000.0,17700.0,16800.0,17300.0,1853200],["2022-08-19",17300.0,18300.0,17000.0,17800.0,4052700],["2022-08-22",17900.0,18300.0,17500.0,18000.0,1863200],["2022-08-23",18000.0,18800.0,17600.0,18800.0,2763200],["2022-08-24",18900.0,19600.0,18600.0,18600.0,3135900],["2022-08-25",18600.0,19200.0,18400.0,18500.0,1959000],["2022-08-26",18600.0,18600.0,17800.0,17900.0,1984700],["2022-08-29",17700.0,17700.0,16200.0,17300.0,3083700],["2022-08-30",17400.0,17700.0,16700.0,16700.0,1289400],["2022-08-31",16600.0,17300.0,16400.0,16900.0,1066500],["2022-09-05",16900.0,17200.0,16800.0,16800.0,960500],["2022-09-06",16700.0,17100.0,16700.0,16700.0,986100],["2022-09-07",16600.0,16800.0,15400.0,15400.0,2141900],["2022-09-08",15300.0,15700.0,14800.0,14900.0,1574100],["2022-09-09",14800.0,15300.0,14200.0,15300.0,1248400],["2022-09-12",15400.0,15600.0,15200.0,15300.0,845100],["2022-09-13",15400.0,15400.0,14900.0,15200.0,692100],["2022-09-14",14900.0,15500.0,14400.0,15400.0,1508100],["2022-09-15",15600.0,15700.0,15200.0,15200.0,472200],["2022-09-16",15100.0,15100.0,14500.0,14500.0,797100],["2022-09-19",14400.0,14600.0,13300.0,13300.0,1152500],["2022-09-20",13400.0,14000.0,13100.0,13800.0,791000],["2022-09-21",13800.0,13900.0,13500.0,13600.0,481400],["2022-09-22",13500.0,14400.0,13300.0,14400.0,747000],["2022-09-23",14400.0,14500.0,13900.0,14000.0,656100],["2022-09-26",13800.0,13900.0,12800.0,12800.0,1300000],["2022-09-27",12800.0,13900.0,12800.0,13400.0,908400],["2022-09-28",13400.0,13900.0,13200.0,13600.0,1071600],["2022-09-29",13900.0,14200.0,13400.0,13400.0,693100],["2022-09-30",13400.0,13700.0,12300.0,13500.0,1262500],["2022-10-03",13500.0,13500.0,12200.0,12200.0,1060400],["2022-10-04",12200.0,12700.0,11500.0,11600.0,693400],["2022-10-05",10500.0,12400.0,10500.0,12200.0,882100],["2022-10-06",12300.0,12300.0,11000.0,11000.0,859500],["2022-10-07",11000.0,11100.0,9900.0,9900.0,1396800],["2022-10-10",9900.0,10400.0,9300.0,10200.0,931700],["2022-10-11",10200.0,10200.0,9200.0,9200.0,945200],["2022-10-12",9100.0,9800.0,9000.0,9400.0,885000],["2022-10-13",9400.0,9600.0,9100.0,9400.0,461800],["2022-10-14",9600.0,10000.0,9600.0,9900.0,1135200],["2022-10-17",9600.0,9800.0,9500.0,9800.0,459500],["2022-10-18",10000.0,10200.0,9800.0,9900.0,790300],["2022-10-19",9900.0,10100.0,9600.0,9800.0,505900],["2022-10-20",9800.0,9800.0,9400.0,9500.0,394200],["2022-10-21",9500.0,9600.0,8600.0,8600.0,959200],["2022-10-24",8600.0,9000.0,7800.0,7800.0,699800],["2022-10-25",7900.0,8100.0,7100.0,7100.0,1542600],["2022-10-26",7100.0,7300.0,6400.0,6500.0,1073100],["2022-10-27",5900.0,7100.0,5900.0,7100.0,877800],["2022-10-28",6400.0,7800.0,6400.0,7400.0,999700],["2022-10-31",7400.0,7600.0,6700.0,7200.0,1092700],["2022-11-01",7400.0,7600.0,7000.0,7300.0,859900],["2022-11-02",7400.0,7500.0,7200.0,7400.0,740600],["2022-11-03",7300.0,7500.0,7100.0,7400.0,568600],["2022-11-04",7300.0,7300.0,6700.0,6700.0,1100400],["2022-11-07",6700.0,6900.0,6100.0,6100.0,914600],["2022-11-08",6100.0,6300.0,5500.0,6100.0,615200],["2022-11-09",6200.0,6500.0,6100.0,6200.0,531600],["2022-11-10",6000.0,6100.0,5600.0,5600.0,737700],["2022-11-11",5100.0,5900.0,5100.0,5100.0,1044200],["2022-11-14",4600.0,5100.0,4600.0,4600.0,856600],["2022-11-15",4300.0,4400.0,4200.0,4200.0,562500],["2022-11-16",3800.0,4600.0,3800.0,4600.0,1544100],["2022-11-17",4900.0,5000.0,4800.0,5000.0,574500],["2022-11-18",5200.0,5500.0,4600.0,5500.0,2319100],["2022-11-21",5800.0,6000.0,5600.0,6000.0,1147600],["2022-11-22",6100.0,6600.0,6100.0,6600.0,2263600],["2022-11-23",6600.0,6900.0,6100.0,6200.0,1528600],["2022-11-24",6100.0,6800.0,5900.0,6800.0,1876700],["2022-11-25",7200.0,7400.0,7200.0,7400.0,1092700],["2022-11-28",8000.0,8100.0,8000.0,8100.0,356500],["2022-11-29",8100.0,8900.0,7800.0,8900.0,4149100],["2022-11-30",8100.0,9700.0,8100.0,9700.0,2018700],["2022-12-01",10000.0,10600.0,10000.0,10500.0,2823400],["2022-12-02",10700.0,11500.0,9700.0,11500.0,3560400],["2022-12-05",12600.0,12600.0,11300.0,12600.0,2085000],["2022-12-06",12800.0,13400.0,11400.0,11400.0,4305200],["2022-12-07",10300.0,11700.0,10300.0,10300.0,3732100],["2022-12-08",10000.0,11300.0,9600.0,11300.0,2145500],["2022-12-09",11600.0,12200.0,11000.0,11400.0,2099200],["2022-12-12",11400.0,11900.0,10300.0,10300.0,2394500],["2022-12-13",10100.0,11100.0,9600.0,11100.0,2587900],["2022-12-14",11400.0,11900.0,11000.0,11000.0,1704000],["2022-12-15",11000.0,11200.0,10300.0,10800.0,1312900],["2022-12-16",10700.0,11300.0,10400.0,11100.0,1708700],["2022-12-19",11100.0,11800.0,10800.0,10900.0,2958600],["2022-12-20",10600.0,11000.0,10000.0,10300.0,1950000],["2022-12-21",10300.0,10700.0,9300.0,9300.0,2517100],["2022-12-22",9300.0,9700.0,8500.0,9100.0,1583400],["2022-12-23",9000.0,9100.0,8500.0,8700.0,1191000],["2022-12-26",8700.0,8700.0,7900.0,7900.0,1590600],["2022-12-27",7800.0,8600.0,7400.0,8600.0,1717900],["2022-12-28",9100.0,9400.0,8700.0,9100.0,1161700],["2022-12-29",9100.0,9100.0,8500.0,8600.0,1036100],["2022-12-30",8900.0,8900.0,8400.0,8500.0,676700],["2023-01-03",8400.0,9300.0,8300.0,9300.0,1230900],["2023-01-04",9500.0,10200.0,9500.0,9700.0,1492700],["2023-01-05",9900.0,9900.0,9300.0,9700.0,1341700],["2023-01-06",9600.0,9900.0,9200.0,9200.0,1336600],["2023-01-09",9400.0,9700.0,9100.0,9300.0,804800],["2023-01-10",9300.0,9500.0,8800.0,9400.0,942600],["2023-01-11",9500.0,10000.0,9400.0,9500.0,1638800],["2023-01-12",9600.0,9700.0,9300.0,9400.0,555500],["2023-01-13",9600.0,9800.0,9400.0,9500.0,1246400],["2023-01-16",9600.0,9700.0,9300.0,9400.0,725500],["2023-01-17",9500.0,10000.0,9500.0,10000.0,1358500],["2023-01-18",10000.0,11000.0,9900.0,10700.0,2289600],["2023-01-19",10400.0,11200.0,10300.0,10700.0,1425500],["2023-01-27",11500.0,11500.0,10400.0,10400.0,1390300],["2023-01-30",10400.0,10900.0,10000.0,10500.0,2009500],["2023-01-31",10400.0,10700.0,10200.0,10700.0,1351900],["2023-02-01",10700.0,11100.0,9700.0,10000.0,2709900],["2023-02-02",10000.0,10100.0,9500.0,9800.0,1802700],["2023-02-03",9800.0,9900.0,9500.0,9700.0,941600],["2023-02-06",9700.0,9800.0,9500.0,9700.0,684300],["2023-02-07",9700.0,10000.0,9200.0,9500.0,1537700],["2023-02-08",9500.0,9900.0,9100.0,9600.0,954600],["2023-02-09",9400.0,9700.0,9200.0,9500.0,383200],["2023-02-10",9500.0,9500.0,9200.0,9200.0,733900],["2023-02-13",9100.0,9100.0,8300.0,8300.0,1413500],["2023-02-14",8400.0,8800.0,8300.0,8700.0,649500],["2023-02-15",8700.0,9300.0,8700.0,9000.0,851700],["2023-02-16",9000.0,9500.0,8900.0,9500.0,807300],["2023-02-17",9500.0,9600.0,9200.0,9300.0,868700],["2023-02-20",9300.0,10200.0,9300.0,10200.0,1798200],["2023-02-21",10300.0,10600.0,9900.0,10000.0,1277300],["2023-02-22",9800.0,10100.0,9400.0,9400.0,2215200],["2023-02-23",9400.0,9500.0,9000.0,9500.0,1174300],["2023-02-24",9500.0,9700.0,9100.0,9200.0,494800],["2023-02-27",9100.0,9100.0,8700.0,8700.0,939200],["2023-02-28",8900.0,9100.0,8600.0,8700.0,847900],["2023-03-01",8700.0,9200.0,8500.0,9200.0,814900],["2023-03-02",9200.0,9400.0,8900.0,8900.0,492400],["2023-03-03",9000.0,9100.0,8800.0,8800.0,641700],["2023-03-06",8800.0,9300.0,8800.0,8900.0,696200],["2023-03-07",9100.0,9200.0,8900.0,9000.0,664200],["2023-03-08",9000.0,9400.0,8800.0,9400.0,947100],["2023-03-09",9400.0,9600.0,9300.0,9500.0,1044600],["2023-03-10",9300.0,9800.0,9200.0,9300.0,604000],["2023-03-13",9200.0,9400.0,9000.0,9300.0,674100],["2023-03-14",9200.0,9300.0,8800.0,8900.0,1126300],["2023-03-15",9000.0,9700.0,8900.0,9700.0,1977300],["2023-03-16",9700.0,9700.0,9300.0,9400.0,1130700],["2023-03-17",9500.0,9700.0,9300.0,9400.0,560900],["2023-03-20",9400.0,9500.0,9100.0,9100.0,922500],["2023-03-21",9200.0,9300.0,9000.0,9300.0,720300],["2023-03-22",9300.0,9500.0,9200.0,9200.0,765900],["2023-03-23",9100.0,9500.0,9100.0,9400.0,979200],["2023-03-24",9500.0,9800.0,9400.0,9600.0,1746700],["2023-03-27",9500.0,10000.0,9400.0,9900.0,1715300],["2023-03-28",10000.0,10200.0,9700.0,9700.0,1328200],["2023-03-29",9700.0,9800.0,9600.0,9800.0,910400],["2023-03-30",9900.0,10200.0,9700.0,9700.0,1779200],["2023-03-31",9800.0,10100.0,9600.0,10000.0,2084300],["2023-04-03",10200.0,10700.0,10200.0,10600.0,2396800],["2023-04-04",10600.0,11600.0,10400.0,11600.0,4954300],["2023-04-05",11800.0,12700.0,11700.0,12700.0,5381500],["2023-04-06",12800.0,13900.0,11900.0,12200.0,7379800],["2023-04-07",12100.0,13400.0,12100.0,13400.0,4617600],["2023-04-10",13400.0,14400.0,12900.0,13300.0,3501200],["2023-04-11",13400.0,13400.0,12400.0,13100.0,3764900],["2023-04-12",13200.0,13500.0,12700.0,13000.0,2151400],["2023-04-13",13000.0,13200.0,12400.0,12400.0,1925200],["2023-04-14",12600.0,12800.0,12000.0,12000.0,2951000],["2023-04-17",12100.0,12200.0,11800.0,12100.0,1434900],["2023-04-18",12300.0,12900.0,11900.0,12700.0,2482500],["2023-04-19",12900.0,13200.0,12600.0,12600.0,2535600],["2023-04-20",12600.0,12700.0,12200.0,12500.0,1465700],["2023-04-21",12500.0,13700.0,12500.0,13100.0,5641100],["2023-04-24",13200.0,13800.0,13100.0,13400.0,2493200],["2023-04-25",13400.0,13700.0,12100.0,12300.0,4573800],["2023-04-26",12400.0,12800.0,12200.0,12800.0,1996000],["2023-04-27",12800.0,13100.0,12600.0,12700.0,1366700],["2023-04-28",12900.0,13300.0,12700.0,13200.0,2941900],["2023-05-04",13200.0,14500.0,13200.0,14500.0,6148800],["2023-05-05",14600.0,15200.0,14100.0,14400.0,3098200],["2023-05-08",14800.0,15400.0,14400.0,14500.0,3844500],["2023-05-09",14600.0,14800.0,14100.0,14600.0,2636500],["2023-05-10",14500.0,15000.0,13600.0,14800.0,1960100],["2023-05-11",14800.0,15000.0,14500.0,14700.0,2705100],["2023-05-12",14300.0,15300.0,14000.0,15300.0,3541600],["2023-05-15",15500.0,16000.0,14700.0,14800.0,2349000],["2023-05-16",14900.0,15100.0,14600.0,14800.0,2165700],["2023-05-17",14800.0,15100.0,14000.0,14100.0,3841600],["2023-05-18",14200.0,15000.0,14100.0,14700.0,2481700],["2023-05-19",14700.0,15000.0,14400.0,14700.0,1716100],["2023-05-22",14800.0,15000.0,14500.0,15000.0,2177800],["2023-05-23",15200.0,15500.0,15000.0,15200.0,3140100],["2023-05-24",15400.0,15800.0,15200.0,15300.0,2738500],["2023-05-25",15300.0,15300.0,14700.0,14800.0,2087200],["2023-05-26",14800.0,15300.0,14700.0,15300.0,1451400],["2023-05-29",15400.0,15800.0,15200.0,15800.0,2685400],["2023-05-30",15800.0,15900.0,15400.0,15800.0,1775400],["2023-05-31",15800.0,16300.0,15600.0,15900.0,2292500],["2023-06-01",15900.0,16100.0,15500.0,15800.0,2446200],["2023-06-02",15800.0,16200.0,15700.0,15700.0,2009400],["2023-06-05",15900.0,16000.0,15500.0,15600.0,2550000],["2023-06-06",15600.0,15900.0,15200.0,15700.0,3234900],["2023-06-07",15700.0,16000.0,15600.0,15800.0,1752500],["2023-06-08",15900.0,15900.0,14800.0,14800.0,3257100],["2023-06-09",14800.0,15100.0,14200.0,14800.0,3700200],["2023-06-12",15000.0,15200.0,14300.0,14800.0,1744000],["2023-06-13",14900.0,15100.0,14700.0,14700.0,2008100],["2023-06-14",14700.0,15000.0,14600.0,14700.0,1599600],["2023-06-15",14600.0,14800.0,14500.0,14600.0,1443900],["2023-06-16",14700.0,15900.0,14700.0,15200.0,5574800],["2023-06-19",14600.0,15200.0,13700.0,13700.0,11264100],["2023-06-20",13800.0,14400.0,13200.0,13700.0,2930900],["2023-06-21",13700.0,14400.0,13400.0,14000.0,2690100],["2023-06-22",14000.0,14100.0,13700.0,13900.0,2994400],["2023-06-23",13900.0,14400.0,13700.0,14300.0,3627600],["2023-06-26",12900.0,12900.0,12900.0,12900.0,618100],["2023-06-27",11700.0,11700.0,11700.0,11700.0,244200],["2023-06-28",10600.0,10600.0,10600.0,10600.0,313700],["2023-06-29",9600.0,9600.0,9600.0,9600.0,195900],["2023-06-30",8700.0,8700.0,8700.0,8700.0,120000],["2023-07-03",7900.0,8100.0,7900.0,7900.0,7249600],["2023-07-04",7200.0,8500.0,7200.0,8400.0,11988400],["2023-07-05",8400.0,8800.0,7600.0,7600.0,6214700],["2023-07-06",7600.0,7600.0,6900.0,6900.0,9163200],["2023-07-07",6900.0,7400.0,6500.0,7000.0,2087100],["2023-07-10",7000.0,7200.0,6300.0,6300.0,3860500],["2023-07-11",6000.0,6000.0,5700.0,5700.0,7045100],["2023-07-12",5700.0,6200.0,5400.0,6200.0,2795400],["2023-07-13",6300.0,6700.0,6200.0,6400.0,2966200],["2023-07-14",6500.0,6500.0,6200.0,6400.0,2686900],["2023-07-17",6400.0,6600.0,6300.0,6500.0,2316500],["2023-07-18",6600.0,6800.0,6500.0,6500.0,2445300],["2023-07-19",6500.0,6700.0,6400.0,6400.0,1341500],["2023-07-20",6400.0,6600.0,6200.0,6400.0,2016200],["2023-07-21",6400.0,6700.0,6300.0,6500.0,1364400],["2023-07-24",6500.0,6700.0,6400.0,6600.0,2715700],["2023-07-25",6600.0,6600.0,6400.0,6400.0,1329400],["2023-07-26",6500.0,6500.0,6300.0,6400.0,1642800],["2023-07-27",6300.0,6500.0,6200.0,6400.0,1447800],["2023-07-28",6400.0,6500.0,6300.0,6400.0,1802900],["2023-07-31",6400.0,7000.0,6200.0,7000.0,4992600],["2023-08-01",7200.0,7700.0,7200.0,7700.0,2638100],["2023-08-02",8000.0,8100.0,7100.0,7400.0,4710100],["2023-08-03",7400.0,7500.0,7100.0,7300.0,2053300],["2023-08-04",7300.0,7500.0,7200.0,7500.0,2310300],["2023-08-07",7500.0,8100.0,7500.0,8000.0,3764300],["2023-08-08",8200.0,8200.0,7800.0,7900.0,2370500],["2023-08-09",8200.0,8200.0,7700.0,8000.0,1773000],["2023-08-10",8000.0,8200.0,7900.0,8000.0,2150900],["2023-08-11",8100.0,8200.0,7600.0,7900.0,1737900],["2023-08-14",8000.0,8200.0,7900.0,8000.0,2386800],["2023-08-15",8000.0,8800.0,8000.0,8700.0,3577300],["2023-08-16",8800.0,8900.0,8400.0,8500.0,2294300],["2023-08-17",8500.0,9300.0,8500.0,9000.0,4924500],["2023-08-18",9000.0,9500.0,8400.0,8400.0,6545000],["2023-08-21",8400.0,9200.0,8200.0,9200.0,3536500],["2023-08-22",9500.0,9600.0,8500.0,9500.0,5145600],["2023-08-23",9600.0,9900.0,9400.0,9700.0,2485600],["2023-08-24",9700.0,9800.0,9400.0,9600.0,3023400],["2023-08-25",9600.0,9800.0,9400.0,9500.0,2928100],["2023-08-28",9400.0,9600.0,8600.0,9000.0,5400200],["2023-08-29",8900.0,9300.0,8800.0,9100.0,1979200],["2023-08-30",9200.0,9500.0,8900.0,9300.0,2960000],["2023-08-31",9400.0,9600.0,9200.0,9300.0,2626400],["2023-09-05",9300.0,9700.0,9300.0,9500.0,2580000],["2023-09-06",9500.0,10100.0,9200.0,9800.0,4498500],["2023-09-07",9800.0,10000.0,9700.0,9700.0,2775400],["2023-09-08",9600.0,9700.0,9400.0,9500.0,3960700],["2023-09-11",9500.0,9600.0,9000.0,9100.0,3524000],["2023-09-12",9100.0,9400.0,9000.0,9400.0,1920300],["2023-09-13",9500.0,9600.0,9100.0,9200.0,2242700],["2023-09-14",9200.0,9300.0,8900.0,9000.0,1932100],["2023-09-15",9000.0,9200.0,8900.0,8900.0,996500],["2023-09-18",8900.0,8900.0,8500.0,8600.0,1631400],["2023-09-19",8600.0,8800.0,8400.0,8700.0,1477500],["2023-09-20",8700.0,8900.0,8600.0,8900.0,1355800],["2023-09-21",8900.0,9000.0,8700.0,8800.0,1108000],["2023-09-22",8800.0,8800.0,8000.0,8300.0,2376600],["2023-09-25",8300.0,8300.0,7500.0,7500.0,1026100],["2023-09-26",6800.0,7500.0,6800.0,6900.0,4639100],["2023-09-27",6800.0,7200.0,6800.0,7200.0,951200],["2023-09-28",7200.0,7300.0,6900.0,7000.0,740800],["2023-09-29",7000.0,7300.0,7000.0,7000.0,810800],["2023-10-02",7000.0,7000.0,6800.0,7000.0,1236900],["2023-10-03",7000.0,7100.0,6300.0,6300.0,1411700],["2023-10-04",6500.0,6500.0,5800.0,6400.0,1051200],["2023-10-05",6400.0,6700.0,6400.0,6500.0,857900],["2023-10-06",6600.0,6700.0,6400.0,6500.0,690800],["2023-10-09",6500.0,6700.0,6500.0,6700.0,368400],["2023-10-10",6700.0,7300.0,6700.0,7200.0,1182900],["2023-10-11",7300.0,7300.0,7000.0,7200.0,706000],["2023-10-12",7200.0,7300.0,7000.0,7100.0,827300],["2023-10-13",7000.0,7100.0,6800.0,7000.0,804100],["2023-10-16",7000.0,7100.0,6800.0,6800.0,455900],["2023-10-17",6800.0,7000.0,6800.0,6800.0,468300],["2023-10-18",6800.0,6800.0,6300.0,6500.0,1582600],["2023-10-19",6500.0,6600.0,6300.0,6400.0,597700],["2023-10-20",6400.0,6700.0,6300.0,6700.0,792900],["2023-10-23",6700.0,6800.0,6500.0,6600.0,445600],["2023-10-24",6500.0,6700.0,6500.0,6600.0,328000],["2023-10-25",6700.0,7000.0,6700.0,6800.0,821200],["2023-10-26",6800.0,6800.0,6200.0,6200.0,941400],["2023-10-27",6300.0,6400.0,5900.0,6100.0,751700],["2023-10-30",6100.0,6400.0,6100.0,6100.0,665900],["2023-10-31",6200.0,6300.0,6000.0,6100.0,558100],["2023-11-01",6100.0,6300.0,6000.0,6300.0,568300],["2023-11-02",6300.0,6900.0,6300.0,6800.0,993400],["2023-11-03",6800.0,7000.0,6600.0,6600.0,707400],["2023-11-06",6600.0,6800.0,6500.0,6700.0,593800],["2023-11-07",6700.0,6700.0,6500.0,6600.0,467500],["2023-11-08",6600.0,7100.0,6500.0,7100.0,1309200],["2023-11-09",7200.0,7700.0,7000.0,7500.0,2866500],["2023-11-10",7500.0,7600.0,7200.0,7200.0,1158600],["2023-11-13",7200.0,7400.0,6900.0,7100.0,824000],["2023-11-14",7200.0,7300.0,7000.0,7100.0,613200],["2023-11-15",7300.0,7500.0,7100.0,7200.0,711400],["2023-11-16",7200.0,7200.0,7000.0,7200.0,1045600],["2023-11-17",7200.0,7300.0,7000.0,7000.0,1649300],["2023-11-20",7100.0,7200.0,6800.0,7100.0,911400],["2023-11-21",7100.0,7300.0,7100.0,7200.0,1182700],["2023-11-22",7200.0,7300.0,7100.0,7200.0,743100],["2023-11-23",7200.0,7400.0,7100.0,7100.0,1288700],["2023-11-24",7000.0,7100.0,6700.0,7000.0,1153400],["2023-11-27",7000.0,7100.0,6800.0,6800.0,488600],["2023-11-28",6800.0,6900.0,6600.0,6800.0,795300],["2023-11-29",6800.0,7000.0,6700.0,6900.0,609700],["2023-11-30",7000.0,7000.0,6800.0,6800.0,329900],["2023-12-01",6900.0,6900.0,6700.0,6800.0,493000],["2023-12-04",6800.0,7100.0,6800.0,7000.0,1255200],["2023-12-05",7000.0,7100.0,6900.0,6900.0,676400],["2023-12-06",7000.0,7100.0,6900.0,7000.0,691800],["2023-12-07",7100.0,7200.0,6800.0,6900.0,933300],["2023-12-08",7000.0,7000.0,6800.0,6800.0,435200],["2023-12-11",6900.0,6900.0,6800.0,6900.0,298900],["2023-12-12",6900.0,7300.0,6900.0,7100.0,1650600],["2023-12-13",7200.0,7200.0,6900.0,7000.0,465700],["2023-12-14",7000.0,7200.0,6800.0,6800.0,671200],["2023-12-15",6800.0,6900.0,6800.0,6800.0,543400],["2023-12-18",6800.0,6900.0,6700.0,6700.0,347400],["2023-12-19",6700.0,6800.0,6600.0,6800.0,796100],["2023-12-20",6800.0,6900.0,6700.0,6800.0,212200],["2023-12-21",6800.0,6800.0,6700.0,6800.0,190900],["2023-12-22",6700.0,6800.0,6700.0,6800.0,304500],["2023-12-25",6800.0,6900.0,6700.0,6800.0,508800],["2023-12-26",6800.0,6900.0,6700.0,6800.0,215800],["2023-12-27",6800.0,6900.0,6700.0,6800.0,386100],["2023-12-28",6800.0,6800.0,6700.0,6800.0,504100],["2023-12-29",6800.0,6900.0,6700.0,6700.0,298300],["2024-01-02",6800.0,6800.0,6600.0,6700.0,474000],["2024-01-03",6700.0,6800.0,6600.0,6700.0,510600],["2024-01-04",6800.0,6800.0,6700.0,6800.0,471100],["2024-01-05",6800.0,6800.0,6600.0,6700.0,603400],["2024-01-08",6700.0,6800.0,6600.0,6700.0,426800],["2024-01-09",6700.0,6700.0,6600.0,6600.0,373400],["2024-01-10",6600.0,6700.0,6500.0,6500.0,579000],["2024-01-11",6500.0,6700.0,6500.0,6600.0,382000],["2024-01-12",6600.0,6600.0,6400.0,6400.0,569800],["2024-01-15",6500.0,6500.0,6300.0,6300.0,364100],["2024-01-16",6300.0,6500.0,6300.0,6500.0,259300],["2024-01-17",6500.0,6800.0,6400.0,6600.0,1147700],["2024-01-18",6600.0,6700.0,6500.0,6500.0,182400],["2024-01-19",6700.0,6700.0,6400.0,6500.0,386000],["2024-01-22",6600.0,6600.0,6400.0,6400.0,249000],["2024-01-23",6400.0,6500.0,6400.0,6500.0,258500],["2024-01-24",6500.0,6600.0,6400.0,6500.0,372100],["2024-01-25",6500.0,6500.0,6400.0,6400.0,222400],["2024-01-26",6500.0,6500.0,6400.0,6400.0,258600],["2024-01-29",6400.0,6500.0,6300.0,6400.0,219900],["2024-01-30",6400.0,6400.0,6300.0,6400.0,176400],["2024-01-31",6400.0,6500.0,6300.0,6300.0,448400],["2024-02-01",6400.0,6400.0,6200.0,6300.0,450800],["2024-02-02",6400.0,6400.0,6100.0,6200.0,522800],["2024-02-05",6200.0,6200.0,6000.0,6100.0,385500],["2024-02-06",6100.0,6300.0,6100.0,6300.0,395400],["2024-02-07",6400.0,6400.0,6200.0,6200.0,330500],["2024-02-15",6200.0,6300.0,6000.0,6200.0,170500],["2024-02-16",6300.0,6400.0,6200.0,6300.0,348200],["2024-02-19",6300.0,6400.0,6200.0,6400.0,604200],["2024-02-20",6400.0,6500.0,6300.0,6400.0,664500],["2024-02-21",6400.0,6500.0,6300.0,6300.0,410500],["2024-02-22",6400.0,6400.0,6300.0,6400.0,244900],["2024-02-23",6400.0,6400.0,6200.0,6200.0,525700],["2024-02-26",6200.0,6300.0,6100.0,6200.0,465400],["2024-02-27",6200.0,6300.0,6100.0,6200.0,424000],["2024-02-28",6200.0,6300.0,6200.0,6300.0,314200],["2024-02-29",6300.0,6300.0,6100.0,6200.0,294500],["2024-03-01",6200.0,6300.0,6100.0,6200.0,708400],["2024-03-04",6200.0,6400.0,6200.0,6300.0,714400],["2024-03-05",6300.0,6300.0,6200.0,6200.0,397700],["2024-03-06",6200.0,6300.0,6100.0,6200.0,437500],["2024-03-07",6200.0,6800.0,6100.0,6800.0,3549200],["2024-03-08",6800.0,7400.0,6800.0,7000.0,2796700],["2024-03-11",7000.0,7300.0,6600.0,6700.0,1545200],["2024-03-12",6600.0,6700.0,6500.0,6600.0,1002800],["2024-03-13",6600.0,6900.0,6400.0,6800.0,1016000],["2024-03-14",6900.0,7100.0,6800.0,6800.0,1434200],["2024-03-15",6800.0,6900.0,6600.0,6700.0,552100],["2024-03-18",6700.0,6800.0,6300.0,6600.0,1684400],["2024-03-19",6600.0,7200.0,6400.0,6900.0,1687400],["2024-03-20",6900.0,7000.0,6700.0,6900.0,363600],["2024-03-21",6900.0,7000.0,6700.0,7000.0,1318200],["2024-03-22",7000.0,7000.0,6800.0,6900.0,609400],["2024-03-25",6900.0,6900.0,6600.0,6800.0,963000],["2024-03-26",6800.0,6800.0,6600.0,6800.0,535500],["2024-03-27",6800.0,6800.0,6600.0,6700.0,519700],["2024-03-28",6600.0,6900.0,6600.0,6800.0,684300],["2024-03-29",6800.0,6800.0,6600.0,6700.0,471300],["2024-04-01",6700.0,6700.0,6600.0,6700.0,364800],["2024-04-02",6700.0,6700.0,6600.0,6700.0,539600],["2024-04-03",6700.0,6800.0,6600.0,6600.0,543800],["2024-04-04",6600.0,6600.0,6400.0,6500.0,370500],["2024-04-05",6500.0,6500.0,6200.0,6400.0,357100],["2024-04-08",6400.0,6500.0,6200.0,6200.0,421900],["2024-04-09",6200.0,6400.0,6200.0,6300.0,336200],["2024-04-10",6400.0,6400.0,6200.0,6300.0,174500],["2024-04-11",6300.0,6300.0,6200.0,6200.0,287900],["2024-04-12",6200.0,6300.0,6200.0,6200.0,462600],["2024-04-15",6200.0,6300.0,5600.0,5600.0,2519700],["2024-04-16",5600.0,5700.0,5200.0,5500.0,927800],["2024-04-17",5600.0,5700.0,5300.0,5400.0,376400],["2024-04-19",5400.0,5400.0,5200.0,5300.0,446700],["2024-04-22",5500.0,5700.0,5400.0,5700.0,569800],["2024-04-23",5700.0,5700.0,5400.0,5400.0,240800],["2024-04-24",5500.0,5600.0,5400.0,5600.0,510100],["2024-04-25",5500.0,5600.0,5400.0,5600.0,212700],["2024-04-26",5600.0,5600.0,5300.0,5400.0,472600],["2024-05-02",5300.0,5400.0,5300.0,5300.0,359400],["2024-05-03",5400.0,5400.0,5200.0,5300.0,216700],["2024-05-06",5300.0,5500.0,5200.0,5400.0,348900],["2024-05-07",5500.0,5500.0,5400.0,5500.0,192200],["2024-05-08",5400.0,5500.0,5300.0,5500.0,353400],["2024-05-09",5500.0,6000.0,5500.0,6000.0,1687900],["2024-05-10",6000.0,6100.0,5700.0,5700.0,550400],["2024-05-13",5800.0,6200.0,5800.0,6200.0,708000],["2024-05-14",6800.0,6800.0,6700.0,6800.0,3643000],["2024-05-15",7300.0,7400.0,6600.0,6600.0,2755400],["2024-05-16",6600.0,6700.0,6200.0,6300.0,1767100],["2024-05-17",6400.0,6900.0,6400.0,6900.0,2128900],["2024-05-20",7200.0,7500.0,7000.0,7200.0,3105400],["2024-05-21",7200.0,7400.0,7000.0,7300.0,1799500],["2024-05-22",7300.0,7900.0,7300.0,7800.0,3673900],["2024-05-23",7800.0,8000.0,7200.0,7900.0,2414400],["2024-05-24",7800.0,7900.0,7300.0,7300.0,3222500],["2024-05-27",7500.0,8000.0,7300.0,8000.0,2377300],["2024-05-28",8200.0,8800.0,8200.0,8800.0,2162100],["2024-05-29",9300.0,9600.0,8000.0,8000.0,4465600],["2024-05-30",7900.0,8800.0,7400.0,8800.0,4704400],["2024-05-31",9500.0,9600.0,8600.0,8800.0,2325300],["2024-06-03",9000.0,9200.0,8000.0,8000.0,5286200],["2024-06-04",8000.0,8400.0,7700.0,7900.0,2054800],["2024-06-05",8000.0,8600.0,7900.0,8400.0,3026500],["2024-06-06",8500.0,8500.0,8000.0,8100.0,1342600],["2024-06-07",8300.0,8600.0,8100.0,8300.0,1829500],["2024-06-10",8500.0,8500.0,8000.0,8100.0,1223700],["2024-06-11",8100.0,8200.0,7800.0,8000.0,1158000],["2024-06-12",8000.0,8400.0,8000.0,8300.0,1887800],["2024-06-13",8300.0,8400.0,8100.0,8300.0,551500],["2024-06-14",8300.0,8400.0,7800.0,7800.0,1947100],["2024-06-17",7900.0,7900.0,7600.0,7900.0,1183600],["2024-06-18",8100.0,8100.0,7800.0,7800.0,699200],["2024-06-19",7500.0,7900.0,7500.0,7600.0,1359100],["2024-06-20",7800.0,7800.0,7400.0,7600.0,721500],["2024-06-21",7600.0,8200.0,7500.0,8000.0,2065100],["2024-06-24",8000.0,8100.0,7600.0,7700.0,902300],["2024-06-25",7700.0,7800.0,7400.0,7400.0,689400],["2024-06-26",7500.0,7600.0,7300.0,7300.0,635200],["2024-06-27",7400.0,7500.0,7200.0,7300.0,449200],["2024-06-28",7400.0,7500.0,7100.0,7100.0,465900],["2024-07-01",7100.0,7300.0,7100.0,7200.0,262900],["2024-07-02",7200.0,7400.0,7200.0,7300.0,315000],["2024-07-03",7300.0,7400.0,7200.0,7300.0,330000],["2024-07-04",7300.0,7500.0,7300.0,7400.0,347600],["2024-07-05",7400.0,7400.0,7200.0,7300.0,358600],["2024-07-08",7300.0,7400.0,7100.0,7100.0,550500],["2024-07-09",7100.0,7200.0,7000.0,7100.0,1073900],["2024-07-10",7100.0,7300.0,7100.0,7100.0,697800],["2024-07-11",7100.0,7200.0,7100.0,7200.0,275900],["2024-07-12",7300.0,7900.0,7000.0,7800.0,2290200],["2024-07-15",7800.0,7800.0,7500.0,7600.0,891400],["2024-07-16",7500.0,7800.0,7500.0,7600.0,1085100],["2024-07-17",7600.0,7700.0,6900.0,7100.0,1155500],["2024-07-18",7200.0,7700.0,7200.0,7700.0,1400300],["2024-07-19",7900.0,7900.0,7400.0,7400.0,996800],["2024-07-22",7300.0,7500.0,7000.0,7200.0,754200],["2024-07-23",7200.0,7400.0,7000.0,7100.0,424200],["2024-07-24",7100.0,7300.0,6800.0,7200.0,924000],["2024-07-25",7200.0,7300.0,7100.0,7200.0,359300],["2024-07-26",7200.0,7400.0,7200.0,7300.0,461600],["2024-07-29",7400.0,7500.0,7200.0,7300.0,288400],["2024-07-30",7300.0,7800.0,7100.0,7700.0,1620200],["2024-07-31",7700.0,7700.0,7400.0,7500.0,481400],["2024-08-01",7400.0,7500.0,6800.0,7100.0,1184200],["2024-08-02",7100.0,7400.0,6900.0,7100.0,1032700],["2024-08-05",7100.0,7200.0,6500.0,6600.0,1061400],["2024-08-06",6600.0,7000.0,6600.0,6900.0,775000],["2024-08-07",7000.0,7000.0,6800.0,6800.0,575200],["2024-08-08",6800.0,6900.0,6800.0,6900.0,304200],["2024-08-09",6900.0,7100.0,6800.0,6900.0,752700],["2024-08-12",6900.0,7000.0,6700.0,6800.0,1034300],["2024-08-13",6800.0,6900.0,6700.0,6800.0,482800],["2024-08-14",6900.0,6900.0,6600.0,6700.0,781200],["2024-08-15",6700.0,6800.0,6600.0,6700.0,619200],["2024-08-16",6700.0,7100.0,6700.0,7100.0,1043100],["2024-08-19",7100.0,7200.0,7000.0,7100.0,544000],["2024-08-20",7000.0,7300.0,7000.0,7200.0,920800],["2024-08-21",7200.0,7300.0,7100.0,7100.0,415200],["2024-08-22",7200.0,7700.0,7000.0,7700.0,3087900],["2024-08-23",7700.0,8100.0,7600.0,7600.0,1876200],["2024-08-26",7700.0,7800.0,7300.0,7300.0,1205300],["2024-08-27",7300.0,7400.0,7200.0,7400.0,924200],["2024-08-28",7400.0,7500.0,7200.0,7300.0,1027000],["2024-08-29",7300.0,7700.0,7300.0,7400.0,673400],["2024-08-30",7400.0,7500.0,7200.0,7200.0,689600],["2024-09-04",7300.0,7300.0,7000.0,7000.0,832400],["2024-09-05",7000.0,7200.0,6900.0,7000.0,539400],["2024-09-06",6900.0,7100.0,6900.0,7000.0,441200],["2024-09-09",7000.0,7100.0,7000.0,7000.0,394700],["2024-09-10",7000.0,7100.0,6800.0,6900.0,592400],["2024-09-11",6900.0,6900.0,6700.0,6800.0,385500],["2024-09-12",6900.0,7000.0,6800.0,6900.0,186700],["2024-09-13",6900.0,7000.0,6800.0,7000.0,203100],["2024-09-16",6900.0,7100.0,6900.0,6900.0,446200],["2024-09-17",7000.0,7200.0,6900.0,7200.0,250900],["2024-09-18",7200.0,7300.0,7000.0,7100.0,798900],["2024-09-19",7200.0,7300.0,7100.0,7200.0,391900],["2024-09-20",7200.0,7300.0,7000.0,7000.0,436400],["2024-09-23",7000.0,7200.0,7000.0,7100.0,352900],["2024-09-24",7200.0,7200.0,7000.0,7100.0,275900],["2024-09-25",7100.0,7300.0,7100.0,7200.0,559200],["2024-09-26",7100.0,7300.0,7100.0,7200.0,422400],["2024-09-27",7300.0,7500.0,7200.0,7400.0,1544100],["2024-09-30",7500.0,7500.0,7300.0,7400.0,679600],["2024-10-01",7400.0,7700.0,7400.0,7500.0,1745500],["2024-10-02",7400.0,7500.0,7200.0,7300.0,770200],["2024-10-03",7300.0,7400.0,7000.0,7000.0,1043900],["2024-10-04",7000.0,7100.0,6900.0,7000.0,561200],["2024-10-07",7200.0,7200.0,7000.0,7100.0,275000],["2024-10-08",7100.0,7100.0,6900.0,6900.0,388900],["2024-10-09",7000.0,7100.0,6900.0,7100.0,247000],["2024-10-10",7100.0,7200.0,7000.0,7100.0,586300],["2024-10-11",7100.0,7100.0,7000.0,7100.0,426300],["2024-10-14",7100.0,7200.0,7000.0,7000.0,249600],["2024-10-15",7000.0,7100.0,6900.0,6900.0,383300],["2024-10-16",7000.0,7000.0,6800.0,6900.0,324200],["2024-10-17",6900.0,7000.0,6800.0,7000.0,236600],["2024-10-18",7100.0,7100.0,6900.0,6900.0,320600],["2024-10-21",6900.0,7000.0,6800.0,6900.0,231100],["2024-10-22",6900.0,6900.0,6600.0,6800.0,510400],["2024-10-23",6800.0,7000.0,6700.0,6900.0,529800],["2024-10-24",6900.0,6900.0,6700.0,6800.0,213900],["2024-10-25",6800.0,6800.0,6600.0,6700.0,210600],["2024-10-28",6700.0,6800.0,6600.0,6700.0,206400],["2024-10-29",6700.0,6800.0,6700.0,6700.0,109800],["2024-10-30",6700.0,6800.0,6700.0,6800.0,86400],["2024-10-31",6800.0,6800.0,6700.0,6700.0,200000],["2024-11-01",6700.0,6700.0,6600.0,6600.0,184000],["2024-11-04",6600.0,6700.0,6500.0,6700.0,228800],["2024-11-05",6700.0,6700.0,6600.0,6600.0,102600],["2024-11-06",6500.0,6700.0,6500.0,6700.0,177500],["2024-11-07",6800.0,6800.0,6600.0,6600.0,141900],["2024-11-08",6700.0,6700.0,6500.0,6500.0,519600],["2024-11-11",5900.0,6600.0,5900.0,6400.0,358900],["2024-11-12",6400.0,6600.0,6400.0,6400.0,272500],["2024-11-13",6400.0,6500.0,6300.0,6400.0,188700],["2024-11-14",6400.0,6400.0,6200.0,6300.0,280100],["2024-11-15",6300.0,6300.0,6000.0,6200.0,489800],["2024-11-18",6200.0,6500.0,6200.0,6400.0,288100],["2024-11-19",6500.0,6500.0,6300.0,6300.0,180100],["2024-11-20",6300.0,6500.0,6200.0,6400.0,171100],["2024-11-21",6400.0,6400.0,6400.0,6400.0,31300],["2024-11-22",6400.0,6400.0,6300.0,6400.0,143400],["2024-11-25",6400.0,6400.0,6300.0,6400.0,169100],["2024-11-26",6400.0,6500.0,6400.0,6400.0,397800],["2024-11-27",6400.0,6500.0,6400.0,6400.0,71600],["2024-11-28",6400.0,6500.0,6300.0,6300.0,140400],["2024-11-29",6400.0,6400.0,6300.0,6300.0,246900],["2024-12-02",6300.0,6400.0,6200.0,6400.0,304900],["2024-12-03",6400.0,6800.0,6200.0,6600.0,968500],["2024-12-04",6600.0,6600.0,6400.0,6500.0,168700],["2024-12-05",6500.0,6900.0,6300.0,6800.0,887100],["2024-12-06",6700.0,6800.0,6500.0,6600.0,270700],["2024-12-09",6600.0,6900.0,6600.0,6700.0,433900],["2024-12-10",6800.0,7100.0,6800.0,7000.0,1810600],["2024-12-11",6900.0,7000.0,6800.0,6800.0,431500],["2024-12-12",6900.0,6900.0,6700.0,6700.0,252600],["2024-12-13",6700.0,6800.0,6600.0,6600.0,213900],["2024-12-16",6700.0,6800.0,6600.0,6600.0,107100],["2024-12-17",6700.0,6800.0,6600.0,6700.0,165200],["2024-12-18",6700.0,6800.0,6600.0,6600.0,400200],["2024-12-19",6600.0,6800.0,6400.0,6600.0,1064700],["2024-12-20",6600.0,6600.0,6500.0,6600.0,120300],["2024-12-23",6600.0,7000.0,6500.0,6700.0,930200],["2024-12-24",6700.0,6800.0,6500.0,6700.0,340800],["2024-12-25",6700.0,6800.0,6600.0,6700.0,1017300],["2024-12-26",6700.0,6700.0,6600.0,6600.0,195800],["2024-12-27",6600.0,6700.0,6500.0,6500.0,415900],["2024-12-30",6500.0,6500.0,6400.0,6500.0,1517206],["2024-12-31",6500.0,6600.0,6400.0,6500.0,306400],["2025-01-02",6500.0,6600.0,6400.0,6500.0,142900],["2025-01-03",6500.0,6500.0,6300.0,6300.0,422300],["2025-01-06",6300.0,6400.0,6200.0,6200.0,339500],["2025-01-07",6200.0,6400.0,6200.0,6300.0,273600],["2025-01-08",6300.0,6300.0,6200.0,6300.0,155500],["2025-01-09",6200.0,6300.0,6200.0,6200.0,149000],["2025-01-10",6300.0,6300.0,6100.0,6100.0,176800],["2025-01-13",6500.0,6500.0,6100.0,6100.0,154300],["2025-01-14",6200.0,6200.0,6000.0,6000.0,190400],["2025-01-15",6000.0,6200.0,6000.0,6100.0,182300],["2025-01-16",6100.0,6300.0,6100.0,6200.0,256000],["2025-01-17",6200.0,6200.0,6100.0,6200.0,59400],["2025-01-20",6200.0,6200.0,6100.0,6100.0,249100],["2025-01-21",6100.0,6200.0,6000.0,6100.0,293500],["2025-01-22",6100.0,6100.0,5900.0,5900.0,342800],["2025-01-23",5900.0,6000.0,5900.0,5900.0,248000],["2025-01-24",6000.0,6000.0,5800.0,5800.0,364200],["2025-02-03",5900.0,5900.0,5500.0,5900.0,137200],["2025-02-04",5900.0,6100.0,5900.0,6000.0,316800],["2025-02-05",6100.0,6200.0,6000.0,6100.0,302300],["2025-02-06",6100.0,6200.0,6000.0,6100.0,329600],["2025-02-07",6100.0,6200.0,6000.0,6200.0,268300],["2025-02-10",6200.0,6200.0,6000.0,6100.0,149400],["2025-02-11",6100.0,6500.0,6000.0,6300.0,972200],["2025-02-12",6300.0,6400.0,6200.0,6200.0,241700],["2025-02-13",6200.0,6300.0,6100.0,6200.0,223500],["2025-02-14",6300.0,6300.0,6100.0,6100.0,222000],["2025-02-17",6100.0,6500.0,6100.0,6300.0,932100],["2025-02-18",6300.0,6400.0,6200.0,6300.0,411700],["2025-02-19",6300.0,6400.0,6200.0,6300.0,360100],["2025-02-20",6300.0,6500.0,6300.0,6400.0,717900],["2025-02-21",6300.0,6400.0,6200.0,6300.0,524100],["2025-02-24",6300.0,6400.0,6200.0,6300.0,430300],["2025-02-25",6300.0,6500.0,6300.0,6500.0,768700],["2025-02-26",6600.0,6600.0,6400.0,6400.0,908700],["2025-02-27",6400.0,6500.0,6300.0,6500.0,427400],["2025-02-28",6500.0,6600.0,6300.0,6400.0,556900],["2025-03-03",6300.0,6500.0,6300.0,6300.0,571400],["2025-03-04",6300.0,6300.0,6100.0,6100.0,476300],["2025-03-05",6100.0,6300.0,6100.0,6200.0,430400],["2025-03-06",6200.0,6300.0,6100.0,6300.0,563400],["2025-03-07",6300.0,6400.0,6200.0,6300.0,334300],["2025-03-10",6300.0,6400.0,6200.0,6400.0,373900],["2025-03-11",6300.0,6300.0,6200.0,6300.0,389200],["2025-03-12",6300.0,6400.0,6200.0,6300.0,261500],["2025-03-13",6300.0,6400.0,6200.0,6200.0,477700],["2025-03-14",6200.0,6300.0,6100.0,6200.0,440900],["2025-03-17",6200.0,6200.0,6100.0,6200.0,395900],["2025-03-18",6200.0,6300.0,6100.0,6200.0,253000],["2025-03-19",6100.0,6300.0,6100.0,6200.0,190500],["2025-03-20",6200.0,6400.0,6200.0,6200.0,621400],["2025-03-21",6300.0,6400.0,6200.0,6300.0,474800],["2025-03-24",6300.0,6300.0,6200.0,6200.0,410400],["2025-03-25",6200.0,6300.0,6100.0,6200.0,460500],["2025-03-26",6200.0,6200.0,6100.0,6100.0,324400],["2025-03-27",6100.0,6200.0,6100.0,6200.0,240200],["2025-03-28",6200.0,6200.0,6000.0,6000.0,529200],["2025-03-31",6000.0,6100.0,6000.0,6000.0,373000],["2025-04-01",6000.0,6100.0,5900.0,6000.0,429300],["2025-04-02",6000.0,6100.0,5900.0,6000.0,402600],["2025-04-03",6000.0,6000.0,5400.0,5400.0,1255700],["2025-04-04",5000.0,5300.0,4900.0,5200.0,872400],["2025-04-08",5300.0,5400.0,4700.0,4700.0,726900],["2025-04-09",4700.0,4900.0,4400.0,4500.0,461000],["2025-04-10",4700.0,4900.0,4700.0,4900.0,16200],["2025-04-11",5100.0,5300.0,5000.0,5300.0,994600],["2025-04-14",5500.0,5700.0,5400.0,5600.0,336900],["2025-04-15",5600.0,5600.0,5300.0,5400.0,419000],["2025-04-16",5500.0,5500.0,5200.0,5300.0,169300],["2025-04-17",4800.0,5400.0,4800.0,5400.0,121400],["2025-04-18",5400.0,5500.0,5300.0,5400.0,324200],["2025-04-21",5400.0,5400.0,5200.0,5300.0,359700],["2025-04-22",5300.0,5400.0,4800.0,5200.0,583500],["2025-04-23",5400.0,5500.0,5200.0,5400.0,640300],["2025-04-24",5400.0,5500.0,5200.0,5400.0,399600],["2025-04-25",5400.0,5400.0,5300.0,5400.0,264000],["2025-04-28",5400.0,5400.0,5200.0,5300.0,290900],["2025-04-29",5300.0,5300.0,5200.0,5200.0,167600],["2025-05-05",5300.0,5400.0,5200.0,5300.0,246100],["2025-05-06",5300.0,5400.0,5200.0,5300.0,225100],["2025-05-07",5300.0,5300.0,4900.0,5200.0,381000],["2025-05-08",5200.0,5300.0,5100.0,5300.0,272000],["2025-05-09",5300.0,5400.0,5200.0,5300.0,270500],["2025-05-12",5300.0,5800.0,5300.0,5800.0,1148600],["2025-05-13",5800.0,6300.0,5800.0,6300.0,2322800],["2025-05-14",6600.0,6700.0,5900.0,6300.0,1181400],["2025-05-15",6300.0,6400.0,6000.0,6200.0,1388600],["2025-05-16",6200.0,6400.0,6100.0,6200.0,775200],["2025-05-19",6200.0,6200.0,5800.0,5800.0,1271600],["2025-05-20",5900.0,6100.0,5900.0,5900.0,844800],["2025-05-21",5900.0,6100.0,5700.0,5800.0,876600],["2025-05-22",5800.0,5900.0,5700.0,5700.0,665500],["2025-05-23",5800.0,5800.0,5600.0,5700.0,474200],["2025-05-26",5700.0,6200.0,5600.0,6100.0,1466100],["2025-05-27",6000.0,6100.0,5900.0,6000.0,382700],["2025-05-28",6000.0,6100.0,5800.0,5900.0,631600],["2025-05-29",5900.0,6000.0,5800.0,5900.0,238700],["2025-05-30",5900.0,6000.0,5800.0,5800.0,338600],["2025-06-02",5900.0,6000.0,5800.0,6000.0,538200],["2025-06-03",6000.0,6200.0,6000.0,6100.0,915200],["2025-06-04",6200.0,6300.0,6000.0,6100.0,800200],["2025-06-05",6100.0,6100.0,5900.0,6000.0,615900],["2025-06-06",6000.0,6200.0,5900.0,6000.0,549000],["2025-06-09",6100.0,6100.0,5900.0,5900.0,184400],["2025-06-10",5900.0,6000.0,5800.0,5900.0,289800],["2025-06-11",5900.0,6000.0,5800.0,5900.0,353300],["2025-06-12",5900.0,6000.0,5900.0,6000.0,273000],["2025-06-13",5900.0,5900.0,5700.0,5800.0,601500],["2025-06-16",5800.0,6000.0,5700.0,5900.0,431300],["2025-06-17",6000.0,6000.0,5900.0,5900.0,199400],["2025-06-18",5900.0,6000.0,5800.0,5900.0,222600],["2025-06-19",6000.0,6000.0,5800.0,5900.0,222800],["2025-06-20",5900.0,5900.0,5700.0,5800.0,319800],["2025-06-23",5700.0,5900.0,5600.0,5800.0,470000],["2025-06-24",5800.0,6000.0,5800.0,5900.0,483400],["2025-06-25",5900.0,6000.0,5800.0,5900.0,281200],["2025-06-26",5900.0,6000.0,5800.0,5900.0,649000],["2025-06-27",5900.0,6000.0,5800.0,6000.0,170600],["2025-06-30",6000.0,6100.0,6000.0,6100.0,676700],["2025-07-01",6100.0,6700.0,5900.0,6700.0,2836200],["2025-07-02",6700.0,6800.0,6500.0,6800.0,1518800],["2025-07-03",6800.0,6900.0,6500.0,6800.0,2369000],["2025-07-04",6800.0,6800.0,6600.0,6600.0,555300],["2025-07-07",6600.0,6800.0,6500.0,6600.0,392900],["2025-07-08",6600.0,6800.0,6500.0,6700.0,1004800],["2025-07-09",6800.0,7300.0,6700.0,7200.0,2114800],["2025-07-10",7200.0,7300.0,6900.0,7000.0,737500],["2025-07-11",6900.0,7500.0,6900.0,7100.0,1648800],["2025-07-14",7100.0,7800.0,6900.0,7800.0,2750500],["2025-07-15",8300.0,8500.0,7800.0,8400.0,5046500],["2025-07-16",8400.0,9200.0,8300.0,9200.0,1252500],["2025-07-17",9300.0,10100.0,9300.0,10000.0,5007600],["2025-07-18",10000.0,10100.0,9200.0,9600.0,3233200],["2025-07-21",9600.0,9700.0,8700.0,8700.0,3771900],["2025-07-22",8700.0,9000.0,8400.0,9000.0,3576700],["2025-07-23",9000.0,9300.0,8600.0,8700.0,2056600],["2025-07-24",8700.0,9000.0,8300.0,9000.0,2971100],["2025-07-25",8800.0,9900.0,8700.0,9900.0,5653300],["2025-07-28",10000.0,10800.0,10000.0,10800.0,3008300],["2025-07-29",11500.0,11800.0,10600.0,11000.0,7987600],["2025-07-30",10200.0,12100.0,10200.0,12100.0,4839700],["2025-07-31",12900.0,13300.0,12500.0,13300.0,4956500],["2025-08-01",13800.0,14200.0,13200.0,13400.0,3894400],["2025-08-04",13300.0,13500.0,12500.0,13500.0,3103900],["2025-08-05",13500.0,14200.0,12200.0,13000.0,4009000],["2025-08-06",13000.0,13600.0,12500.0,13000.0,1979100],["2025-08-07",13100.0,13300.0,11700.0,12100.0,8875900],["2025-08-08",12100.0,12300.0,11000.0,11700.0,2389700],["2025-08-11",11700.0,12200.0,10900.0,12100.0,2192100],["2025-08-12",12100.0,12200.0,11400.0,11900.0,2211900],["2025-08-13",12000.0,13000.0,11600.0,13000.0,5894300],["2025-08-14",13000.0,14100.0,12800.0,12800.0,3606300],["2025-08-15",12800.0,13000.0,11600.0,11800.0,5971000],["2025-08-18",11800.0,12000.0,11200.0,11200.0,3433100],["2025-08-19",11100.0,11700.0,11000.0,11400.0,3781800],["2025-08-20",11500.0,11700.0,10300.0,10700.0,4399800],["2025-08-21",10700.0,10800.0,10200.0,10200.0,3170600],["2025-08-22",10200.0,10200.0,9200.0,9500.0,3848100],["2025-08-25",9600.0,10100.0,9500.0,9800.0,1961600],["2025-08-26",9900.0,10700.0,9800.0,10700.0,2122000],["2025-08-27",11000.0,11300.0,10500.0,10700.0,2326600],["2025-08-28",10600.0,11300.0,10400.0,11000.0,2406100],["2025-08-29",11000.0,11800.0,11000.0,11300.0,3321600],["2025-09-03",11200.0,11500.0,11000.0,11200.0,1362400],["2025-09-04",11300.0,11600.0,11100.0,11500.0,2242600],["2025-09-05",11600.0,11700.0,10900.0,10900.0,2024200],["2025-09-08",10900.0,11000.0,10000.0,10100.0,2600400],["2025-09-09",10100.0,10600.0,10100.0,10500.0,1545900],["2025-09-10",10500.0,10700.0,10200.0,10300.0,858600],["2025-09-11",10300.0,10400.0,9600.0,10400.0,1337600],["2025-09-12",10400.0,10600.0,10200.0,10200.0,1110900],["2025-09-15",10200.0,10500.0,10200.0,10500.0,769000],["2025-09-16",10500.0,10800.0,10300.0,10400.0,914600],["2025-09-17",10400.0,10800.0,10200.0,10200.0,1003100],["2025-09-18",10400.0,10400.0,10000.0,10200.0,524300],["2025-09-19",10300.0,10300.0,10000.0,10100.0,644300],["2025-09-22",10100.0,10200.0,9500.0,9600.0,1604400],["2025-09-23",9600.0,9900.0,8700.0,9600.0,717200],["2025-09-24",9600.0,9900.0,9400.0,9900.0,560200],["2025-09-25",10000.0,10100.0,9800.0,9900.0,808000],["2025-09-26",9900.0,10100.0,9800.0,9900.0,759100],["2025-09-29",10000.0,10000.0,9700.0,9700.0,415300],["2025-09-30",9700.0,9900.0,9300.0,9600.0,951300],["2025-10-01",9500.0,9900.0,9500.0,9500.0,566500],["2025-10-02",9500.0,9700.0,9200.0,9200.0,828800],["2025-10-03",9200.0,9200.0,8900.0,8900.0,783100],["2025-10-06",8900.0,9700.0,8900.0,9700.0,887000],["2025-10-07",10000.0,10100.0,9500.0,9500.0,715200],["2025-10-08",9900.0,10200.0,9500.0,9700.0,708300],["2025-10-09",9900.0,9900.0,9500.0,9600.0,372600],["2025-10-10",9600.0,9700.0,9500.0,9600.0,599000],["2025-10-13",9500.0,9600.0,9300.0,9500.0,750300],["2025-10-14",9500.0,9900.0,9400.0,9600.0,1232100],["2025-10-15",9600.0,9700.0,9400.0,9400.0,533100],["2025-10-16",9400.0,9500.0,9200.0,9300.0,840200],["2025-10-17",9300.0,9500.0,9100.0,9100.0,657500],["2025-10-20",9100.0,9300.0,8200.0,8200.0,1236700],["2025-10-21",8200.0,8400.0,7600.0,7800.0,1111300],["2025-10-22",8000.0,8500.0,7900.0,8500.0,1159900],["2025-10-23",8700.0,8700.0,8300.0,8300.0,221800],["2025-10-24",8200.0,8300.0,8000.0,8100.0,444600],["2025-10-27",8100.0,8600.0,8000.0,8300.0,834700],["2025-10-28",8300.0,8500.0,8100.0,8500.0,484000],["2025-10-29",8500.0,8600.0,8400.0,8500.0,526500],["2025-10-30",8600.0,8600.0,8400.0,8500.0,640600],["2025-10-31",8500.0,8600.0,8400.0,8500.0,460200],["2025-11-03",7700.0,8600.0,7700.0,8100.0,490600],["2025-11-04",8100.0,8800.0,8000.0,8600.0,1082500],["2025-11-05",8700.0,8700.0,8300.0,8400.0,326500],["2025-11-06",8500.0,8600.0,8300.0,8400.0,540100],["2025-11-07",8400.0,8400.0,8100.0,8200.0,294800],["2025-11-10",8200.0,8500.0,8000.0,8100.0,415800],["2025-11-11",8300.0,8300.0,8000.0,8100.0,247400],["2025-11-12",8100.0,8400.0,8100.0,8300.0,384400],["2025-11-13",8300.0,8300.0,8100.0,8100.0,122500],["2025-11-14",8200.0,8300.0,8100.0,8200.0,423500],["2025-11-17",8100.0,8400.0,8100.0,8400.0,210700],["2025-11-18",8400.0,8600.0,8300.0,8400.0,399000],["2025-11-19",8400.0,8500.0,8200.0,8300.0,201800],["2025-11-20",8000.0,8400.0,8000.0,8200.0,569300],["2025-11-21",8200.0,8200.0,8000.0,8000.0,330300],["2025-11-24",8100.0,8200.0,7900.0,7900.0,686400],["2025-11-25",8000.0,8000.0,7300.0,7400.0,1445100],["2025-11-26",7400.0,7800.0,7400.0,7700.0,521800],["2025-11-27",7800.0,7800.0,7500.0,7600.0,188000],["2025-11-28",7600.0,7700.0,7500.0,7600.0,389500],["2025-12-01",7600.0,7700.0,7400.0,7400.0,290000],["2025-12-02",7500.0,7500.0,7300.0,7400.0,433700],["2025-12-03",7400.0,7500.0,7300.0,7400.0,385500],["2025-12-04",7500.0,7700.0,7500.0,7500.0,424700],["2025-12-05",7500.0,7600.0,7400.0,7400.0,278800],["2025-12-08",7400.0,7500.0,7300.0,7400.0,266400],["2025-12-09",7400.0,7400.0,7000.0,7200.0,812600],["2025-12-10",7200.0,7300.0,7100.0,7200.0,275300],["2025-12-11",7100.0,7300.0,7100.0,7200.0,221000],["2025-12-12",7300.0,7400.0,7000.0,7000.0,652900],["2025-12-15",7000.0,7100.0,6900.0,7000.0,259200],["2025-12-16",7000.0,7400.0,6900.0,7200.0,435800],["2025-12-17",7400.0,7400.0,7100.0,7100.0,121300],["2025-12-18",7200.0,7300.0,7000.0,7100.0,243700],["2025-12-19",7100.0,7200.0,7000.0,7100.0,441300],["2025-12-22",7000.0,7300.0,7000.0,7100.0,233700],["2025-12-23",7200.0,7300.0,7100.0,7300.0,443700],["2025-12-24",7200.0,8000.0,7200.0,7700.0,1916700],["2025-12-25",7800.0,7900.0,7500.0,7500.0,484700],["2025-12-26",7500.0,7500.0,7200.0,7300.0,768100],["2025-12-29",7400.0,7500.0,7300.0,7300.0,368600],["2025-12-30",7400.0,7400.0,7200.0,7200.0,305500],["2025-12-31",7200.0,7500.0,7200.0,7300.0,434900],["2026-01-05",7300.0,7400.0,7000.0,7300.0,529900],["2026-01-06",7200.0,7400.0,7200.0,7300.0,420500],["2026-01-07",7300.0,7600.0,7300.0,7400.0,598500],["2026-01-08",7500.0,7600.0,7400.0,7400.0,452500],["2026-01-09",7400.0,7600.0,7200.0,7300.0,252500],["2026-01-12",7300.0,7800.0,7300.0,7700.0,805000],["2026-01-13",7800.0,7900.0,7500.0,7500.0,476900],["2026-01-14",7500.0,7600.0,7400.0,7500.0,484400],["2026-01-15",7500.0,7500.0,7200.0,7200.0,1177900],["2026-01-16",7200.0,7400.0,7100.0,7100.0,885500],["2026-01-19",7200.0,7300.0,7100.0,7200.0,278200],["2026-01-20",7200.0,7300.0,7100.0,7200.0,278200],["2026-01-21",7100.0,7100.0,6900.0,6900.0,1125000],["2026-01-22",6900.0,7200.0,6900.0,7100.0,591300],["2026-01-23",7100.0,7200.0,7000.0,7100.0,291400],["2026-01-26",7100.0,7100.0,6900.0,6900.0,368300],["2026-01-27",6900.0,7000.0,6900.0,6900.0,336700],["2026-01-28",6900.0,7000.0,6700.0,6800.0,274200],["2026-01-29",6900.0,6900.0,6600.0,6700.0,558600],["2026-01-30",6700.0,6800.0,6600.0,6600.0,632600],["2026-02-02",6700.0,6800.0,6500.0,6600.0,500700],["2026-02-03",6600.0,6800.0,6600.0,6600.0,326700],["2026-02-04",6700.0,6800.0,6600.0,6700.0,328600],["2026-02-05",6700.0,6800.0,6500.0,6500.0,334700],["2026-02-06",6500.0,6600.0,6200.0,6200.0,636500],["2026-02-09",6300.0,6400.0,6200.0,6300.0,163600],["2026-02-10",6300.0,6300.0,6200.0,6300.0,177200],["2026-02-11",6300.0,6600.0,6200.0,6600.0,382300],["2026-02-12",6600.0,6600.0,6400.0,6500.0,124200],["2026-02-13",6500.0,6600.0,6300.0,6400.0,219300],["2026-02-23",6400.0,7000.0,6400.0,7000.0,1404900],["2026-02-24",7500.0,7500.0,6900.0,7000.0,845200],["2026-02-25",7000.0,7200.0,6900.0,7000.0,219000],["2026-02-26",7000.0,7100.0,6800.0,6900.0,202000],["2026-02-27",6900.0,7200.0,6900.0,6900.0,332600],["2026-03-02",6800.0,7000.0,6300.0,6800.0,1081200],["2026-03-03",6700.0,7100.0,6700.0,6900.0,592500],["2026-03-04",6900.0,6900.0,6500.0,6900.0,679300],["2026-03-05",6900.0,7400.0,6900.0,7000.0,1373900],["2026-03-06",7000.0,7100.0,6700.0,6800.0,676400],["2026-03-09",6700.0,6700.0,6200.0,6200.0,1454500],["2026-03-10",6100.0,6700.0,6100.0,6300.0,1351500],["2026-03-11",6500.0,6600.0,6400.0,6600.0,314800],["2026-03-12",6600.0,6600.0,6400.0,6400.0,189700],["2026-03-13",6400.0,6400.0,6200.0,6200.0,421300],["2026-03-16",6300.0,6400.0,6300.0,6400.0,124800],["2026-03-17",6300.0,6600.0,6300.0,6500.0,338900],["2026-03-18",6500.0,6500.0,6200.0,6300.0,336600],["2026-03-19",6200.0,6300.0,6100.0,6100.0,519500],["2026-03-20",6200.0,6300.0,6100.0,6100.0,338300],["2026-03-23",6100.0,6100.0,5700.0,5900.0,478900],["2026-03-24",6000.0,6200.0,6000.0,6100.0,229500],["2026-03-25",6100.0,6300.0,6100.0,6200.0,330100],["2026-03-26",6200.0,6200.0,6000.0,6000.0,581200],["2026-03-27",6000.0,6300.0,6000.0,6200.0,417900],["2026-03-30",6200.0,6200.0,6000.0,6100.0,252400],["2026-03-31",6100.0,6300.0,6100.0,6200.0,653600],["2026-04-01",6200.0,6400.0,6200.0,6300.0,392600],["2026-04-02",6200.0,6300.0,6000.0,6100.0,399100],["2026-04-03",6200.0,6200.0,6000.0,6000.0,327000],["2026-04-06",6000.0,6100.0,6000.0,6000.0,250000],["2026-04-07",6000.0,6100.0,6000.0,6100.0,165800],["2026-04-08",6200.0,6500.0,6200.0,6300.0,637800],["2026-04-09",6300.0,6300.0,6200.0,6200.0,300100],["2026-04-10",6100.0,6300.0,6000.0,6200.0,539100],["2026-04-13",6100.0,6200.0,6000.0,6100.0,319700],["2026-04-14",6200.0,6200.0,6100.0,6200.0,110100],["2026-04-15",6200.0,6200.0,6100.0,6100.0,239100],["2026-04-16",6200.0,6200.0,6000.0,6000.0,485800],["2026-04-17",6000.0,6100.0,6000.0,6000.0,575400],["2026-04-20",6000.0,6100.0,5900.0,6000.0,253400],["2026-04-21",6000.0,6000.0,5900.0,6000.0,161900],["2026-04-22",6000.0,6000.0,5900.0,6000.0,56800],["2026-04-23",6000.0,6000.0,5800.0,6000.0,355000],["2026-04-24",5900.0,5900.0,5800.0,5900.0,214000],["2026-04-28",5900.0,5900.0,5800.0,5900.0,211900],["2026-04-29",5900.0,5900.0,5800.0,5900.0,134600],["2026-05-04",5900.0,5900.0,5800.0,5900.0,74100],["2026-05-05",5800.0,5900.0,5700.0,5800.0,309000],["2026-05-06",5800.0,6000.0,5800.0,5900.0,265900],["2026-05-07",5900.0,6000.0,5800.0,5900.0,190700],["2026-05-08",5900.0,5900.0,5700.0,5800.0,285700],["2026-05-11",5800.0,5800.0,5700.0,5700.0,233600],["2026-05-12",5700.0,6200.0,5600.0,6200.0,1817800],["2026-05-13",6300.0,6800.0,6100.0,6600.0,2356900],["2026-05-14",6600.0,6800.0,6300.0,6600.0,540600],["2026-05-15",6600.0,7000.0,6500.0,6700.0,1110500],["2026-05-18",6700.0,7200.0,6600.0,7100.0,1012000],["2026-05-19",7200.0,7300.0,6900.0,7000.0,434900],["2026-05-20",6900.0,7000.0,6400.0,6700.0,678400],["2026-05-21",6800.0,6900.0,6700.0,6700.0,100900],["2026-05-22",6800.0,6900.0,6600.0,6700.0,278400],["2026-05-25",6800.0,7000.0,6700.0,6900.0,208800],["2026-05-26",7000.0,7100.0,6900.0,7000.0,220500],["2026-05-27",7100.0,7100.0,6800.0,6900.0,200400],["2026-05-28",6900.0,7000.0,6700.0,6800.0,140200],["2026-05-29",6800.0,7000.0,6700.0,6900.0,336700],["2026-06-01",6900.0,7100.0,6800.0,7000.0,243400],["2026-06-02",7000.0,7100.0,6800.0,6900.0,183400],["2026-06-03",6800.0,6900.0,6800.0,6800.0,98400],["2026-06-04",6800.0,6900.0,6700.0,6700.0,213800],["2026-06-05",6700.0,6900.0,6500.0,6600.0,328100],["2026-06-08",6600.0,6600.0,6300.0,6400.0,485400],["2026-06-09",6400.0,7000.0,6400.0,7000.0,1242900],["2026-06-10",7100.0,7400.0,7000.0,7200.0,840900],["2026-06-11",7000.0,7200.0,6700.0,6700.0,684300],["2026-06-12",6900.0,6900.0,6700.0,6700.0,363800],["2026-06-15",6700.0,7300.0,6700.0,7000.0,407600],["2026-06-16",7100.0,7200.0,6900.0,7100.0,444700],["2026-06-17",7100.0,7200.0,7000.0,7200.0,507200],["2026-06-18",7200.0,7200.0,6900.0,7000.0,419800],["2026-06-19",7000.0,7000.0,6800.0,6900.0,317400],["2026-06-22",6800.0,7000.0,6600.0,6700.0,381600],["2026-06-23",6800.0,6800.0,6600.0,6700.0,340400],["2026-06-24",6500.0,6700.0,6500.0,6700.0,71200],["2026-06-25",6700.0,6800.0,6600.0,6600.0,176700],["2026-06-26",6600.0,6700.0,6600.0,6600.0,81200],["2026-06-29",6600.0,7100.0,6600.0,7000.0,411200],["2026-06-30",7000.0,7000.0,6800.0,6800.0,105000],["2026-07-01",6800.0,7000.0,6800.0,6800.0,177000],["2026-07-02",6900.0,7000.0,6800.0,6900.0,280300],["2026-07-03",7000.0,7500.0,6900.0,7500.0,2547900],["2026-07-06",8000.0,8200.0,7300.0,7400.0,1105900],["2026-07-07",7400.0,7600.0,7100.0,7400.0,817800],["2026-07-08",7500.0,7600.0,7300.0,7400.0,775500],["2026-07-09",7400.0,7400.0,7100.0,7200.0,704700],["2026-07-10",7200.0,7300.0,6800.0,6800.0,692900],["2026-07-13",6800.0,7100.0,6400.0,6600.0,1215800],["2026-07-14",6600.0,6900.0,6500.0,6800.0,253200],["2026-07-15",6800.0,6900.0,6400.0,6600.0,508600],["2026-07-16",6600.0,6700.0,6200.0,6600.0,590000],["2026-07-17",6600.0,6700.0,6400.0,6600.0,232600],["2026-07-20",6600.0,6700.0,6100.0,6200.0,574200],["2026-07-21",6200.0,6200.0,6100.0,6100.0,211400],["2026-07-22",6100.0,6200.0,6000.0,6100.0,254000],["2026-07-23",6200.0,6300.0,6000.0,6200.0,399400],["2026-07-24",6200.0,6200.0,5800.0,5800.0,272000],["2026-07-27",5800.0,6000.0,5300.0,5400.0,507800],["2026-07-28",5000.0,5800.0,5000.0,5700.0,603800],["2026-07-29",5800.0,5900.0,5600.0,5700.0,317600],["2026-07-30",5600.0,6000.0,5600.0,5800.0,562900],["2026-07-31",5800.0,5900.0,5600.0,5700.0,348400],["2026-08-03",5700.0,6200.0,5700.0,6200.0,991600],["2026-08-04",6400.0,6400.0,6100.0,6100.0,420200],["2026-08-05",6200.0,6500.0,6100.0,6300.0,577700],["2026-08-06",6300.0,6500.0,6200.0,6300.0,303800],["2026-08-07",6300.0,6500.0,6200.0,6300.0,232200],["2026-08-10",6300.0,6400.0,6200.0,6300.0,161600],["2026-08-11",6400.0,6500.0,6300.0,6400.0,140300],["2026-08-12",6400.0,6500.0,6300.0,6300.0,76200],["2026-08-13",6400.0,6500.0,6200.0,6300.0,282500],["2026-08-14",6300.0,6300.0,6100.0,6100.0,257300],["2026-08-17",6000.0,6100.0,6000.0,6100.0,183800],["2026-08-18",6100.0,6100.0,5700.0,5800.0,750800],["2026-08-19",5800.0,5900.0,5700.0,5800.0,348900],["2026-08-20",5900.0,5900.0,5400.0,5700.0,868500],["2026-08-21",5700.0,6200.0,5500.0,6000.0,932000],["2026-08-24",6100.0,6200.0,6000.0,6100.0,383800],["2026-08-25",6000.0,6100.0,5800.0,6000.0,339700],["2026-08-26",6000.0,6500.0,5900.0,6300.0,897800],["2026-08-27",6300.0,6400.0,6200.0,6200.0,419700],["2026-08-28",6200.0,6400.0,6200.0,6200.0,404100],["2026-09-03",6100.0,6200.0,6000.0,6200.0,144100],["2026-09-04",6200.0,6300.0,6100.0,6200.0,146000],["2026-09-07",6200.0,6300.0,5900.0,5900.0,298800],["2026-09-08",5900.0,6100.0,5800.0,5900.0,443800],["2026-09-09",5900.0,6000.0,5800.0,5800.0,143400],["2026-09-10",5900.0,6100.0,5900.0,6000.0,131500],["2026-09-11",6000.0,6200.0,5900.0,6000.0,504900],["2026-09-14",6000.0,6200.0,5900.0,5900.0,203000],["2026-09-15",6000.0,6100.0,5800.0,6000.0,306000],["2026-09-16",6000.0,6200.0,5900.0,6200.0,356400],["2026-09-17",6100.0,6400.0,6100.0,6300.0,589800],["2026-09-18",6300.0,6400.0,6200.0,6300.0,270100],["2026-09-21",6300.0,6400.0,6100.0,6200.0,215100],["2026-09-22",6200.0,6300.0,6000.0,6200.0,202000],["2026-09-23",6200.0,6300.0,5900.0,6000.0,463900],["2026-09-24",6000.0,6100.0,5700.0,5700.0,964900],["2026-09-25",5800.0,5800.0,5400.0,5500.0,1441600],["2026-09-28",5600.0,5600.0,5400.0,5500.0,693500],["2026-09-29",5400.0,5600.0,5400.0,5400.0,547600],["2026-09-30",5400.0,5600.0,5300.0,5300.0,524200],["2026-10-01",5300.0,5400.0,5100.0,5300.0,504500],["2026-10-02",5300.0,5400.0,5100.0,5200.0,312800]]}