{"sym":"CVN","index":false,"bars":[["2010-08-06",19090.91,21954.55,14890.91,21954.55,10600],["2010-08-09",16418.18,16418.18,16418.18,16418.18,300],["2010-08-10",17563.64,17563.64,17372.73,17563.64,5700],["2010-08-11",18454.55,18454.55,18136.36,18454.55,5800],["2010-08-12",17054.55,17054.55,17054.55,17054.55,1000],["2010-08-13",17054.55,17054.55,17054.55,17054.55,0],["2010-08-16",17500.0,17818.18,17181.82,17309.09,46000],["2010-08-17",17181.82,17500.0,17181.82,17500.0,3100],["2010-08-18",17500.0,17500.0,17436.36,17436.36,5800],["2010-08-19",17181.82,17690.91,17118.18,17181.82,4600],["2010-08-20",18581.82,18581.82,17054.55,17372.73,2200],["2010-08-23",17818.18,17818.18,17818.18,17818.18,87600],["2010-08-24",17818.18,17818.18,17818.18,17818.18,8100],["2010-08-25",17818.18,17818.18,17818.18,17818.18,13500],["2010-08-26",17818.18,17881.82,17818.18,17881.82,10100],["2010-08-27",17818.18,18136.36,17818.18,18136.36,10000],["2010-08-30",19090.91,19090.91,19090.91,19090.91,13100],["2010-08-31",20427.27,20427.27,20427.27,20427.27,1100],["2010-09-01",21000.0,21636.36,21000.0,21636.36,19500],["2010-09-06",23036.36,23036.36,23036.36,23036.36,2000],["2010-09-07",23545.45,23545.45,23545.45,23545.45,25900],["2010-09-08",25136.36,25136.36,22781.82,22781.82,25100],["2010-09-09",24436.36,24436.36,22909.09,22909.09,1400],["2010-09-10",22909.09,24181.82,22718.18,22718.18,19500],["2010-09-13",22272.73,22527.27,21636.36,21890.91,18500],["2010-09-14",21954.55,23418.18,20427.27,21636.36,23100],["2010-09-15",21572.73,21572.73,21509.09,21509.09,5000],["2010-09-16",21827.27,22781.82,21827.27,21827.27,5900],["2010-09-17",24118.18,24181.82,22909.09,24181.82,26100],["2010-09-20",24754.55,24754.55,24754.55,24754.55,4200],["2010-09-21",26472.73,26472.73,26472.73,26472.73,18600],["2010-09-22",28318.18,28318.18,27236.36,27363.64,20600],["2010-09-23",28636.36,28636.36,25581.82,25581.82,22000],["2010-09-24",25454.55,26027.27,25454.55,26027.27,12000],["2010-09-27",25900.0,26663.64,24818.18,24818.18,20200],["2010-09-28",24818.18,27618.18,24818.18,27363.64,25600],["2010-09-29",24818.18,24818.18,24690.91,24818.18,10800],["2010-09-30",22972.73,25454.55,22972.73,22972.73,13300],["2010-10-01",21636.36,22909.09,21509.09,21636.36,33500],["2010-10-04",22272.73,22272.73,20427.27,20427.27,22400],["2010-10-05",21954.55,22590.91,21954.55,22590.91,14800],["2010-10-06",22463.64,23800.0,22400.0,23545.45,22300],["2010-10-07",23800.0,23863.64,23100.0,23100.0,16400],["2010-10-08",22272.73,23736.36,22209.09,23163.64,11400],["2010-10-11",21572.73,22718.18,21572.73,22718.18,14700],["2010-10-12",23481.82,23481.82,21063.64,22527.27,14300],["2010-10-13",20681.82,22209.09,20618.18,21827.27,23400],["2010-10-14",21063.64,22272.73,21000.0,21636.36,11700],["2010-10-15",22400.0,22400.0,21127.27,21890.91,11900],["2010-10-18",21063.64,22209.09,21063.64,21063.64,9200],["2010-10-19",21000.0,21572.73,20681.82,20681.82,5100],["2010-10-20",20618.18,21381.82,20554.55,21381.82,2700],["2010-10-21",21254.55,21318.18,20936.36,21063.64,8300],["2010-10-22",20936.36,20936.36,19663.64,19663.64,9500],["2010-10-25",19090.91,20236.36,19090.91,20109.09,10800],["2010-10-26",20427.27,21254.55,20363.64,21127.27,12300],["2010-10-27",21254.55,21318.18,19727.27,19727.27,9600],["2010-10-28",21636.36,21636.36,20363.64,20363.64,6300],["2010-10-29",21636.36,21636.36,20681.82,20681.82,5500],["2010-11-01",19981.82,20045.45,19727.27,20045.45,7800],["2010-11-02",21000.0,21000.0,19663.64,19663.64,1800],["2010-11-03",20681.82,20681.82,20681.82,20681.82,1000],["2010-11-04",20681.82,22081.82,19281.82,19409.09,40500],["2010-11-05",20109.09,20300.0,19154.55,20109.09,30600],["2010-11-08",21000.0,21000.0,19409.09,19409.09,10700],["2010-11-09",20490.91,20490.91,19218.18,19218.18,10900],["2010-11-10",20936.36,20936.36,19090.91,19090.91,11200],["2010-11-11",20745.45,20745.45,19090.91,19090.91,5800],["2010-11-12",19918.18,19918.18,18709.09,18709.09,2300],["2010-11-15",19600.0,19600.0,18009.09,18009.09,2900],["2010-11-16",18136.36,19027.27,18072.73,19027.27,2200],["2010-11-17",19027.27,19027.27,17690.91,18263.64,6500],["2010-11-18",19345.45,19345.45,19090.91,19345.45,8000],["2010-11-19",20554.55,20554.55,18009.09,18009.09,6700],["2010-11-22",20300.0,20300.0,18200.0,18200.0,3800],["2010-11-23",20236.36,20236.36,18327.27,18327.27,4900],["2010-11-24",18200.0,18200.0,18200.0,18200.0,200],["2010-11-25",16927.27,16927.27,16927.27,16927.27,12900],["2010-11-26",15781.82,18072.73,15781.82,18072.73,8800],["2010-11-29",15209.09,16863.64,15145.45,15209.09,2000],["2010-11-30",14254.55,16290.91,14254.55,16290.91,18000],["2010-12-01",16227.27,17118.18,15463.64,15527.27,1500],["2010-12-02",15400.0,16927.27,15400.0,16927.27,17200],["2010-12-03",17181.82,17181.82,17181.82,17181.82,500],["2010-12-06",18327.27,18327.27,18327.27,18327.27,5100],["2010-12-07",17500.0,19090.91,17436.36,18709.09,9900],["2010-12-08",17309.09,17309.09,16927.27,16927.27,11200],["2010-12-09",16672.73,18390.91,16609.09,18390.91,3000],["2010-12-10",17245.45,18263.64,17245.45,18263.64,8700],["2010-12-13",19154.55,19154.55,19027.27,19090.91,21900],["2010-12-14",19727.27,19727.27,19154.55,19154.55,12500],["2010-12-15",18454.55,20745.45,18454.55,20745.45,12000],["2010-12-16",19854.55,19854.55,19854.55,19854.55,6600],["2010-12-17",19218.18,21127.27,18900.0,18900.0,10000],["2010-12-20",19472.73,19472.73,19345.45,19472.73,2000],["2010-12-21",18645.45,18645.45,18645.45,18645.45,300],["2010-12-22",19154.55,19218.18,19154.55,19218.18,1300],["2010-12-23",19090.91,19090.91,19090.91,19090.91,1000],["2010-12-24",19090.91,19090.91,19090.91,19090.91,700],["2010-12-27",19727.27,19727.27,19727.27,19727.27,500],["2010-12-28",20936.36,20936.36,20936.36,20936.36,300],["2010-12-29",20618.18,20618.18,20618.18,20618.18,100],["2010-12-30",19600.0,19600.0,19218.18,19218.18,500],["2010-12-31",19727.27,19727.27,19727.27,19727.27,200],["2011-01-04",20236.36,20236.36,20236.36,20236.36,100],["2011-01-05",19918.18,19918.18,19918.18,19918.18,100],["2011-01-06",21190.91,21190.91,21190.91,21190.91,100],["2011-01-07",21190.91,21190.91,21190.91,21190.91,0],["2011-01-10",21190.91,21190.91,21190.91,21190.91,0],["2011-01-11",19727.27,19727.27,19727.27,19727.27,100],["2011-01-12",18390.91,18390.91,18390.91,18390.91,200],["2011-01-13",19090.91,19090.91,17181.82,18454.55,4500],["2011-01-14",17754.55,18963.64,16609.09,18836.36,253100],["2011-01-17",19981.82,20045.45,17627.27,18772.73,51900],["2011-01-18",21000.0,21000.0,18518.18,18518.18,32400],["2011-01-19",11836.36,11836.36,11836.36,11836.36,1700],["2011-01-20",12663.64,12663.64,12090.91,12663.64,58600],["2011-01-21",13236.36,13236.36,13236.36,13236.36,60700],["2011-01-24",14127.27,14127.27,14000.0,14127.27,85900],["2011-01-25",14700.0,15018.18,13681.82,14890.91,87100],["2011-01-26",13809.09,15845.45,13809.09,15845.45,63500],["2011-01-27",15909.09,16545.45,15909.09,16545.45,38400],["2011-01-28",16545.45,17627.27,16545.45,17627.27,66300],["2011-02-08",18136.36,18709.09,17818.18,18709.09,85300],["2011-02-09",19727.27,19854.55,19409.09,19727.27,93000],["2011-02-10",21063.64,21063.64,18390.91,21063.64,68000],["2011-02-11",20172.73,20363.64,18645.45,18772.73,66500],["2011-02-14",18772.73,19281.82,17945.45,17945.45,46300],["2011-02-15",17181.82,19409.09,17054.55,19409.09,48500],["2011-02-16",19090.91,19727.27,19090.91,19663.64,63900],["2011-02-17",19727.27,19727.27,18709.09,19090.91,48500],["2011-02-18",19600.0,19727.27,18072.73,18072.73,101700],["2011-02-21",17881.82,17881.82,17118.18,17118.18,45900],["2011-02-22",16227.27,16736.36,16100.0,16100.0,26100],["2011-02-23",16100.0,16863.64,16100.0,16545.45,21900],["2011-02-24",15909.09,16672.73,15400.0,16545.45,43800],["2011-02-25",16227.27,17181.82,16227.27,17181.82,51000],["2011-02-28",16227.27,17881.82,16227.27,17181.82,58000],["2011-03-01",17627.27,17818.18,16990.91,17181.82,18600],["2011-03-02",16736.36,16736.36,16545.45,16545.45,12400],["2011-03-03",17181.82,17627.27,16545.45,16545.45,5900],["2011-03-04",17818.18,18136.36,17818.18,17818.18,9300],["2011-03-07",17881.82,18136.36,17881.82,17881.82,6400],["2011-03-08",18136.36,19090.91,18136.36,18136.36,22600],["2011-03-09",18581.82,18581.82,17818.18,18072.73,15500],["2011-03-10",18072.73,19281.82,18072.73,19218.18,230200],["2011-03-11",18454.55,18454.55,17754.55,17754.55,11600],["2011-03-14",16609.09,16609.09,16609.09,16609.09,4700],["2011-03-15",15463.64,15909.09,15463.64,15909.09,13600],["2011-03-16",15909.09,16227.27,15909.09,15909.09,12300],["2011-03-17",16545.45,16545.45,16100.0,16545.45,12800],["2011-03-18",16545.45,16990.91,16545.45,16863.64,61600],["2011-03-21",16800.0,16800.0,16545.45,16545.45,10500],["2011-03-22",16736.36,17309.09,16736.36,16736.36,11000],["2011-03-23",16990.91,18136.36,16863.64,18136.36,23400],["2011-03-24",17754.55,18454.55,17754.55,18454.55,11600],["2011-03-25",18200.0,18645.45,17181.82,18136.36,67100],["2011-03-28",17627.27,17627.27,17627.27,17627.27,1400],["2011-03-29",17181.82,17500.0,17118.18,17118.18,4000],["2011-03-30",17245.45,17245.45,16100.0,16227.27,16700],["2011-03-31",16545.45,16736.36,16545.45,16545.45,3300],["2011-04-01",16609.09,16609.09,16227.27,16290.91,2100],["2011-04-04",16163.64,16163.64,15781.82,15909.09,3200],["2011-04-05",16036.36,16545.45,15527.27,15527.27,2200],["2011-04-06",15781.82,15909.09,15781.82,15909.09,2000],["2011-04-07",16100.0,16227.27,15909.09,15909.09,2100],["2011-04-08",16100.0,16290.91,16036.36,16036.36,5800],["2011-04-13",16163.64,16163.64,16163.64,16163.64,1200],["2011-04-14",16163.64,16227.27,16163.64,16163.64,1500],["2011-04-15",16354.55,16354.55,15272.73,15272.73,21900],["2011-04-18",14954.55,14954.55,14636.36,14636.36,35100],["2011-04-19",14000.0,14127.27,13681.82,13745.45,41400],["2011-04-20",13363.64,13363.64,12790.91,12854.55,43000],["2011-04-21",12536.36,12536.36,11963.64,12154.55,33700],["2011-04-22",11454.55,11454.55,11263.64,11327.27,52400],["2011-04-25",10563.64,10690.91,10563.64,10690.91,131100],["2011-04-26",10181.82,10563.64,9863.64,9927.27,224700],["2011-04-27",10181.82,10818.18,10181.82,10309.09,21300],["2011-04-28",10627.27,10818.18,10627.27,10818.18,6000],["2011-04-29",10881.82,11390.91,10881.82,11390.91,31200],["2011-05-04",11454.55,11963.64,11454.55,11836.36,79500],["2011-05-05",11136.36,11709.09,11136.36,11200.0,86200],["2011-05-06",11709.09,11709.09,10818.18,11454.55,230900],["2011-05-09",11454.55,11454.55,10690.91,10690.91,2100],["2011-05-10",10627.27,10627.27,10627.27,10627.27,85900],["2011-05-11",11009.09,11327.27,10945.45,10945.45,586900],["2011-05-12",11200.0,11581.82,11136.36,11581.82,251600],["2011-05-13",11327.27,11772.73,11327.27,11518.18,61800],["2011-05-16",11645.45,12281.82,11581.82,12027.27,89800],["2011-05-17",12663.64,12981.82,12154.55,12663.64,69800],["2011-05-18",12663.64,13681.82,12663.64,13363.64,74000],["2011-05-19",13872.73,14381.82,13554.55,13554.55,178100],["2011-05-20",13681.82,15272.73,13363.64,14954.55,209400],["2011-05-23",14827.27,15463.64,14827.27,14954.55,60500],["2011-05-24",15336.36,16290.91,15081.82,15336.36,78400],["2011-05-25",16672.73,16672.73,15272.73,15590.91,48000],["2011-05-26",15590.91,17563.64,15272.73,17500.0,182300],["2011-05-27",18200.0,18327.27,18200.0,18327.27,391000],["2011-05-30",18009.09,18009.09,17500.0,17818.18,40500],["2011-05-31",16927.27,17500.0,16736.36,17054.55,45600],["2011-06-01",18200.0,18581.82,18200.0,18518.18,157500],["2011-06-02",17563.64,19727.27,17500.0,19727.27,188700],["2011-06-03",19727.27,19854.55,19409.09,19663.64,43000],["2011-06-06",19090.91,20363.64,18836.36,19727.27,66800],["2011-06-07",19663.64,21000.0,19600.0,21000.0,185600],["2011-06-08",21000.0,21636.36,20427.27,20618.18,52300],["2011-06-09",20681.82,22527.27,20681.82,22272.73,239600],["2011-06-10",22272.73,23545.45,22272.73,23227.27,43600],["2011-06-13",22336.36,23290.91,22336.36,22845.45,128600],["2011-06-14",23036.36,24627.27,21445.45,22590.91,85400],["2011-06-15",22272.73,23227.27,21954.55,21954.55,70200],["2011-06-16",22909.09,23736.36,21509.09,23100.0,57200],["2011-06-17",23036.36,23227.27,22845.45,22972.73,32800],["2011-06-20",22909.09,22909.09,22781.82,22781.82,42600],["2011-06-21",22909.09,23545.45,22781.82,23036.36,106500],["2011-06-22",23163.64,23163.64,22718.18,23036.36,30700],["2011-06-23",22972.73,23163.64,22590.91,22781.82,69100],["2011-06-24",23100.0,23481.82,22718.18,22718.18,172300],["2011-06-27",23227.27,23227.27,22972.73,22972.73,24300],["2011-06-28",23227.27,23227.27,21636.36,21636.36,53800],["2011-06-29",23100.0,23227.27,21572.73,21572.73,77100],["2011-06-30",21636.36,23227.27,21381.82,21381.82,66900],["2011-07-01",23163.64,23227.27,22909.09,22909.09,86100],["2011-07-04",23100.0,23418.18,23100.0,23100.0,7800],["2011-07-05",23227.27,23863.64,21700.0,21700.0,132900],["2011-07-06",23672.73,24054.55,22272.73,22272.73,181900],["2011-07-07",23609.09,23736.36,23545.45,23609.09,33500],["2011-07-08",23863.64,24181.82,23545.45,23672.73,30200],["2011-07-11",23863.64,23863.64,22400.0,23672.73,9500],["2011-07-12",23672.73,24054.55,23545.45,23672.73,20400],["2011-07-13",23927.27,23990.91,22336.36,23863.64,82500],["2011-07-14",23863.64,23927.27,23863.64,23863.64,8800],["2011-07-15",23863.64,23927.27,22272.73,22272.73,21000],["2011-07-18",23927.27,23927.27,22400.0,22400.0,68800],["2011-07-19",22400.0,24118.18,22209.09,22209.09,23700],["2011-07-20",23863.64,23927.27,22209.09,22209.09,43000],["2011-07-21",23927.27,23927.27,23800.0,23800.0,20300],["2011-07-22",22272.73,23927.27,22272.73,23927.27,25800],["2011-07-25",21954.55,23481.82,21954.55,21954.55,5400],["2011-07-26",23927.27,23927.27,21763.64,23227.27,19500],["2011-07-27",23800.0,23800.0,22081.82,22081.82,136400],["2011-07-28",23672.73,23672.73,23545.45,23545.45,52800],["2011-07-29",23481.82,23481.82,23354.55,23354.55,74800],["2011-08-01",23609.09,23609.09,23481.82,23481.82,49100],["2011-08-02",23545.45,23545.45,23227.27,23227.27,15900],["2011-08-03",23545.45,23545.45,23545.45,23545.45,0],["2011-08-04",23927.27,23927.27,21954.55,21954.55,35200],["2011-08-05",22272.73,22781.82,22272.73,22272.73,17400],["2011-08-08",22590.91,22590.91,22590.91,22590.91,12100],["2011-08-09",22209.09,22209.09,22209.09,22209.09,20200],["2011-08-10",22527.27,23227.27,21954.55,21954.55,20100],["2011-08-11",23227.27,23227.27,23227.27,23227.27,0],["2011-08-12",23227.27,23227.27,23227.27,23227.27,55000],["2011-08-15",21636.36,22972.73,21636.36,22972.73,22800],["2011-08-16",22972.73,23227.27,22972.73,22972.73,10100],["2011-08-17",22527.27,23100.0,22527.27,23100.0,21600],["2011-08-18",23100.0,23990.91,23100.0,23545.45,60700],["2011-08-19",23863.64,24181.82,22081.82,22081.82,147500],["2011-08-22",24181.82,24181.82,24054.55,24054.55,90100],["2011-08-23",24181.82,24818.18,24181.82,24818.18,30100],["2011-08-24",24309.09,24309.09,24181.82,24181.82,21100],["2011-08-25",24309.09,24309.09,24309.09,24309.09,0],["2011-08-26",23545.45,23545.45,22654.55,22654.55,80300],["2011-08-29",23545.45,23545.45,21954.55,21954.55,155300],["2011-08-30",22527.27,23672.73,22527.27,23672.73,30100],["2011-08-31",24054.55,24054.55,23545.45,23545.45,45000],["2011-09-01",23736.36,23736.36,23736.36,23736.36,155200],["2011-09-05",22081.82,22081.82,22081.82,22081.82,62100],["2011-09-06",23609.09,23609.09,20554.55,20554.55,168200],["2011-09-07",24500.0,24500.0,21445.45,21445.45,4300],["2011-09-08",25136.36,25136.36,22081.82,22081.82,73100],["2011-09-09",24818.18,24818.18,22845.45,22845.45,3000],["2011-09-12",24690.91,24690.91,24690.91,24690.91,0],["2011-09-13",22972.73,22972.73,22972.73,22972.73,900],["2011-09-14",21381.82,21381.82,21381.82,21381.82,200],["2011-09-15",21381.82,21381.82,21381.82,21381.82,0],["2011-09-16",19918.18,19918.18,19918.18,19918.18,10800],["2011-09-19",18581.82,18581.82,18581.82,18581.82,20000],["2011-09-20",17309.09,17309.09,17309.09,17309.09,81200],["2011-09-21",17309.09,17309.09,17309.09,17309.09,95000],["2011-09-22",18136.36,18136.36,16100.0,16100.0,278500],["2011-09-23",17181.82,19027.27,16609.09,16609.09,84800],["2011-09-26",17372.73,17754.55,17372.73,17754.55,28200],["2011-09-27",17690.91,17690.91,17690.91,17690.91,20000],["2011-09-28",17690.91,17690.91,17690.91,17690.91,0],["2011-09-29",17690.91,17690.91,17690.91,17690.91,0],["2011-09-30",16481.82,16481.82,16481.82,16481.82,160300],["2011-10-03",16481.82,16481.82,16481.82,16481.82,100100],["2011-10-04",15336.36,15336.36,15336.36,15336.36,200],["2011-10-05",15336.36,15336.36,15336.36,15336.36,5000],["2011-10-06",15336.36,15336.36,15336.36,15336.36,0],["2011-10-07",14318.18,14318.18,14318.18,14318.18,166500],["2011-10-10",13363.64,13363.64,13363.64,13363.64,22100],["2011-10-11",12472.73,12472.73,12472.73,12472.73,168000],["2011-10-12",12472.73,12600.0,12345.45,12536.36,43900],["2011-10-13",13300.0,13363.64,11709.09,11772.73,198400],["2011-10-14",13045.45,13872.73,12154.55,12154.55,116500],["2011-10-17",12727.27,14445.45,12663.64,12663.64,57000],["2011-10-18",14890.91,14890.91,12981.82,12981.82,53100],["2011-10-19",15590.91,15590.91,13554.55,13554.55,37000],["2011-10-20",16545.45,16545.45,14381.82,14381.82,372700],["2011-10-21",17309.09,17309.09,15209.09,15209.09,202500],["2011-10-24",17181.82,18072.73,15909.09,15909.09,165400],["2011-10-25",16863.64,18072.73,16863.64,18072.73,20000],["2011-10-26",17945.45,17945.45,17945.45,17945.45,476000],["2011-10-27",16736.36,17945.45,16736.36,17945.45,188900],["2011-10-28",18072.73,18072.73,16736.36,16736.36,26000],["2011-10-31",16545.45,18836.36,16545.45,18836.36,20000],["2011-11-01",18581.82,18581.82,18581.82,18581.82,20000],["2011-11-02",17309.09,17309.09,17309.09,17309.09,20000],["2011-11-03",17309.09,17309.09,17309.09,17309.09,182000],["2011-11-04",17309.09,17309.09,17309.09,17309.09,194800],["2011-11-07",17309.09,17309.09,17309.09,17309.09,307600],["2011-11-08",17309.09,17309.09,17309.09,17309.09,235500],["2011-11-09",16100.0,16100.0,16100.0,16100.0,500],["2011-11-10",16100.0,16100.0,16100.0,16100.0,346900],["2011-11-11",16100.0,16100.0,16100.0,16100.0,175000],["2011-11-14",16100.0,16100.0,16100.0,16100.0,173100],["2011-11-15",15018.18,16800.0,15018.18,16100.0,21600],["2011-11-16",16863.64,16863.64,16800.0,16800.0,239700],["2011-11-17",16800.0,17118.18,16800.0,17118.18,288000],["2011-11-18",16990.91,16990.91,16927.27,16927.27,197100],["2011-11-21",16990.91,16990.91,16990.91,16990.91,0],["2011-11-22",16545.45,17881.82,16545.45,16927.27,91200],["2011-11-23",17436.36,17436.36,16800.0,16800.0,131900],["2011-11-24",17181.82,17500.0,17181.82,17181.82,20100],["2011-11-25",17500.0,17500.0,17500.0,17500.0,0],["2011-11-28",17818.18,17818.18,17436.36,17436.36,112200],["2011-11-29",17436.36,18136.36,17436.36,17690.91,58000],["2011-11-30",17945.45,17945.45,17945.45,17945.45,135000],["2011-12-01",17818.18,17881.82,17818.18,17881.82,67500],["2011-12-02",17118.18,17118.18,17054.55,17054.55,31500],["2011-12-05",17181.82,17436.36,16036.36,16036.36,283800],["2011-12-06",17372.73,17372.73,17372.73,17372.73,0],["2011-12-07",17372.73,17372.73,17372.73,17372.73,0],["2011-12-08",17372.73,17372.73,17372.73,17372.73,91200],["2011-12-09",17372.73,17372.73,17372.73,17372.73,522700],["2011-12-12",17372.73,17372.73,17372.73,17372.73,107500],["2011-12-13",17372.73,17372.73,17372.73,17372.73,15000],["2011-12-14",17372.73,17372.73,17372.73,17372.73,146200],["2011-12-15",17372.73,17372.73,17372.73,17372.73,0],["2011-12-16",17181.82,17181.82,17181.82,17181.82,100],["2011-12-19",17181.82,17181.82,17181.82,17181.82,107500],["2011-12-20",17181.82,17181.82,17181.82,17181.82,304100],["2011-12-21",17181.82,17181.82,17181.82,17181.82,70000],["2011-12-22",17181.82,17181.82,17181.82,17181.82,0],["2011-12-23",17181.82,17181.82,17181.82,17181.82,80100],["2011-12-26",17118.18,17118.18,17118.18,17118.18,500],["2011-12-27",17118.18,17118.18,17118.18,17118.18,188100],["2011-12-28",17118.18,17118.18,17118.18,17118.18,236500],["2011-12-29",17118.18,17118.18,17118.18,17118.18,182900],["2011-12-30",17118.18,17118.18,17118.18,17118.18,90100],["2012-01-03",17118.18,17118.18,17118.18,17118.18,311600],["2012-01-04",17118.18,17118.18,17118.18,17118.18,42000],["2012-01-05",17118.18,17118.18,17118.18,17118.18,72000],["2012-01-06",17118.18,17118.18,17118.18,17118.18,136700],["2012-01-09",17118.18,17118.18,17118.18,17118.18,214500],["2012-01-10",17118.18,17118.18,17118.18,17118.18,371400],["2012-01-11",17118.18,17118.18,17118.18,17118.18,0],["2012-01-12",17118.18,17118.18,17118.18,17118.18,70000],["2012-01-13",17118.18,17118.18,17054.55,17054.55,133100],["2012-01-16",17054.55,17054.55,17054.55,17054.55,274500],["2012-01-17",17054.55,17054.55,17054.55,17054.55,0],["2012-01-18",17054.55,17054.55,16800.0,16800.0,230800],["2012-01-19",16800.0,16800.0,16800.0,16800.0,130000],["2012-01-20",16800.0,16800.0,16609.09,16609.09,121100],["2012-01-30",16609.09,16609.09,16609.09,16609.09,100],["2012-01-31",16609.09,16609.09,16609.09,16609.09,140100],["2012-02-01",16609.09,16609.09,16609.09,16609.09,73500],["2012-02-02",16609.09,16609.09,16609.09,16609.09,326500],["2012-02-03",16609.09,16609.09,16609.09,16609.09,120000],["2012-02-06",16609.09,16609.09,16609.09,16609.09,224500],["2012-02-07",16609.09,16609.09,16609.09,16609.09,0],["2012-02-08",16609.09,16609.09,16609.09,16609.09,145500],["2012-02-09",16609.09,16609.09,16609.09,16609.09,55100],["2012-02-10",16545.45,16545.45,16545.45,16545.45,1000],["2012-02-13",16545.45,16545.45,16545.45,16545.45,170000],["2012-02-14",16545.45,16545.45,16545.45,16545.45,140000],["2012-02-15",16545.45,16545.45,16545.45,16545.45,155500],["2012-02-16",16545.45,16545.45,16545.45,16545.45,125000],["2012-02-17",16545.45,16545.45,16545.45,16545.45,253000],["2012-02-20",16545.45,16545.45,16545.45,16545.45,173000],["2012-02-21",16545.45,16545.45,16545.45,16545.45,260000],["2012-02-22",16545.45,16545.45,16545.45,16545.45,10000],["2012-02-23",16545.45,16545.45,16545.45,16545.45,215500],["2012-02-24",16545.45,16545.45,16545.45,16545.45,192500],["2012-02-27",16545.45,16545.45,16545.45,16545.45,192275],["2012-02-28",16545.45,16545.45,16545.45,16545.45,0],["2012-02-29",16545.45,16545.45,16545.45,16545.45,168500],["2012-03-01",16545.45,16545.45,16545.45,16545.45,165500],["2012-03-02",16545.45,16545.45,16545.45,16545.45,129500],["2012-03-05",16545.45,16545.45,15400.0,15400.0,180400],["2012-03-06",15718.18,15718.18,15718.18,15718.18,195000],["2012-03-07",15718.18,15718.18,15718.18,15718.18,93500],["2012-03-08",15718.18,15718.18,15718.18,15718.18,275500],["2012-03-09",14636.36,14636.36,14636.36,14636.36,14600],["2012-03-12",14636.36,14636.36,14636.36,14636.36,233000],["2012-03-13",14636.36,14636.36,14636.36,14636.36,275000],["2012-03-14",14636.36,14636.36,14636.36,14636.36,275500],["2012-03-15",14636.36,14636.36,14636.36,14636.36,0],["2012-03-16",14636.36,14636.36,14636.36,14636.36,416000],["2012-03-19",14636.36,14636.36,14636.36,14636.36,125000],["2012-03-20",14636.36,14636.36,14636.36,14636.36,211500],["2012-03-21",14636.36,14636.36,14636.36,14636.36,264000],["2012-03-22",14636.36,14636.36,14636.36,14636.36,80000],["2012-03-23",14636.36,14636.36,14636.36,14636.36,297500],["2012-03-26",14636.36,14636.36,14636.36,14636.36,0],["2012-03-27",14636.36,14636.36,14636.36,14636.36,425000],["2012-03-28",14636.36,14636.36,14636.36,14636.36,274000],["2012-03-29",14636.36,14636.36,14636.36,14636.36,465100],["2012-03-30",14636.36,14636.36,14636.36,14636.36,247500],["2012-04-03",14636.36,14636.36,14636.36,14636.36,275000],["2012-04-04",14636.36,14636.36,14636.36,14636.36,364000],["2012-04-05",14636.36,14636.36,14636.36,14636.36,0],["2012-04-06",14636.36,14636.36,14636.36,14636.36,62500],["2012-04-09",14636.36,14636.36,14636.36,14636.36,275000],["2012-04-10",14636.36,14636.36,14636.36,14636.36,282000],["2012-04-11",13618.18,13618.18,13618.18,13618.18,82100],["2012-04-12",13618.18,13618.18,13618.18,13618.18,0],["2012-04-13",13618.18,13618.18,13618.18,13618.18,235000],["2012-04-16",13618.18,13618.18,13618.18,13618.18,252500],["2012-04-17",13618.18,13618.18,13618.18,13618.18,214000],["2012-04-18",13618.18,13618.18,13618.18,13618.18,0],["2012-04-19",13618.18,13618.18,13618.18,13618.18,40000],["2012-04-20",13618.18,13618.18,13618.18,13618.18,297500],["2012-04-23",13618.18,13618.18,13618.18,13618.18,150000],["2012-04-24",13618.18,13618.18,13618.18,13618.18,162000],["2012-04-25",13618.18,13618.18,13618.18,13618.18,0],["2012-04-26",13618.18,13618.18,13618.18,13618.18,92000],["2012-04-27",13618.18,13618.18,13618.18,13618.18,298750],["2012-05-02",13618.18,13618.18,13618.18,13618.18,162000],["2012-05-03",13618.18,13618.18,13618.18,13618.18,0],["2012-05-04",13618.18,13618.18,13618.18,13618.18,148750],["2012-05-07",13618.18,13618.18,13618.18,13618.18,92000],["2012-05-08",13618.18,13618.18,13618.18,13618.18,150000],["2012-05-09",13618.18,13618.18,13618.18,13618.18,310750],["2012-05-10",13618.18,13618.18,13618.18,13618.18,0],["2012-05-11",13618.18,13618.18,13618.18,13618.18,92000],["2012-05-14",13618.18,13618.18,13618.18,13618.18,150000],["2012-05-15",13618.18,13618.18,13618.18,13618.18,193750],["2012-05-16",13618.18,13618.18,13618.18,13618.18,117000],["2012-05-17",13618.18,13618.18,13618.18,13618.18,92000],["2012-05-18",13618.18,13618.18,13618.18,13618.18,0],["2012-05-21",13618.18,13618.18,13618.18,13618.18,150000],["2012-05-22",13618.18,13618.18,13618.18,13618.18,197750],["2012-05-23",12727.27,12727.27,12727.27,12727.27,265950],["2012-05-24",11836.36,11836.36,11836.36,11836.36,92100],["2012-05-25",11009.09,11009.09,11009.09,11009.09,100],["2012-05-28",10245.45,10245.45,10245.45,10245.45,199100],["2012-05-29",10245.45,10245.45,10245.45,10245.45,265750],["2012-05-30",9545.45,9545.45,9545.45,9545.45,92100],["2012-05-31",8909.09,8909.09,8909.09,8909.09,100],["2012-06-01",8336.36,8336.36,8336.36,8336.36,149350],["2012-06-04",7763.64,7763.64,7763.64,7763.64,100],["2012-06-05",7763.64,7763.64,7763.64,7763.64,267000],["2012-06-06",7254.55,7254.55,7254.55,7254.55,198250],["2012-06-07",6809.09,6809.09,6809.09,6809.09,150450],["2012-06-08",6363.64,6363.64,6363.64,6363.64,300],["2012-06-11",5918.18,5918.18,5918.18,5918.18,92500],["2012-06-12",5536.36,5536.36,5536.36,5536.36,200],["2012-06-13",5154.55,5154.55,5154.55,5154.55,353400],["2012-06-14",4836.36,4836.36,4836.36,4836.36,338000],["2012-06-15",4518.18,4518.18,4518.18,4518.18,30100],["2012-06-18",4327.27,4772.73,4263.64,4772.73,386100],["2012-06-19",4454.55,4581.82,4327.27,4581.82,48400],["2012-06-20",4900.0,4900.0,4900.0,4900.0,324600],["2012-06-21",5218.18,5218.18,5218.18,5218.18,157600],["2012-06-22",5409.09,5536.36,4900.0,4900.0,272950],["2012-06-25",4581.82,4772.73,4581.82,4581.82,140000],["2012-06-26",4327.27,4327.27,4263.64,4263.64,436050],["2012-06-27",4009.09,4136.36,4009.09,4009.09,125300],["2012-06-28",4136.36,4136.36,3754.55,3754.55,314450],["2012-06-29",3754.55,4009.09,3690.91,4009.09,138600],["2012-07-02",4136.36,4263.64,3818.18,4136.36,416750],["2012-07-03",4136.36,4136.36,3881.82,3881.82,67600],["2012-07-04",3754.55,3881.82,3627.27,3627.27,298450],["2012-07-05",3500.0,3818.18,3436.36,3818.18,133800],["2012-07-06",3881.82,3881.82,3754.55,3754.55,267850],["2012-07-09",3818.18,3818.18,3500.0,3500.0,207400],["2012-07-10",3309.09,3372.73,3309.09,3309.09,308950],["2012-07-11",3309.09,3372.73,3181.82,3309.09,104100],["2012-07-12",3372.73,3436.36,3309.09,3436.36,313550],["2012-07-13",3627.27,3627.27,3627.27,3627.27,210900],["2012-07-16",3818.18,3818.18,3754.55,3818.18,72000],["2012-07-17",3881.82,4009.09,3818.18,4009.09,291450],["2012-07-18",3945.45,3945.45,3690.91,3690.91,136600],["2012-07-19",3818.18,4009.09,3754.55,3945.45,422950],["2012-07-20",3881.82,3945.45,3690.91,3754.55,99600],["2012-07-23",3881.82,3945.45,3690.91,3945.45,30700],["2012-07-24",3818.18,4136.36,3818.18,4136.36,348450],["2012-07-25",4072.73,4327.27,4072.73,4327.27,402450],["2012-07-26",4390.91,4581.82,4390.91,4581.82,200300],["2012-07-27",4900.0,4900.0,4836.36,4900.0,71500],["2012-07-30",5154.55,5218.18,5154.55,5218.18,25100],["2012-07-31",5536.36,5536.36,5536.36,5536.36,528800],["2012-08-01",5854.55,5918.18,5727.27,5918.18,165000],["2012-08-02",6172.73,6300.0,6172.73,6300.0,163000],["2012-08-03",6681.82,6681.82,5918.18,5918.18,132100],["2012-08-06",5918.18,6363.64,5918.18,6236.36,283150],["2012-08-07",6300.0,6300.0,5854.55,5854.55,61800],["2012-08-08",5536.36,5727.27,5472.73,5472.73,170500],["2012-08-09",5409.09,5854.55,5090.91,5154.55,83800],["2012-08-10",5218.18,5536.36,5090.91,5536.36,437550],["2012-08-13",5918.18,5918.18,5918.18,5918.18,34500],["2012-08-14",6236.36,6300.0,6236.36,6300.0,279550],["2012-08-15",6681.82,6681.82,6490.91,6681.82,163100],["2012-08-16",7127.27,7127.27,6554.55,7127.27,74700],["2012-08-17",7509.09,7572.73,7509.09,7572.73,205900],["2012-08-20",8081.82,8081.82,8081.82,8081.82,43200],["2012-08-21",8590.91,8590.91,7572.73,7572.73,299550],["2012-08-22",7063.64,7318.18,7063.64,7063.64,402650],["2012-08-23",6618.18,6872.73,6618.18,6618.18,34700],["2012-08-24",6172.73,7063.64,6172.73,7063.64,81800],["2012-08-27",7509.09,7509.09,6618.18,6618.18,46900],["2012-08-28",6363.64,6872.73,6363.64,6681.82,19500],["2012-08-29",6681.82,7063.64,6681.82,7063.64,216300],["2012-08-30",6809.09,7190.91,6745.45,7190.91,42000],["2012-08-31",6745.45,7127.27,6681.82,6681.82,217700],["2012-09-04",6618.18,7000.0,6236.36,6236.36,27600],["2012-09-05",5854.55,6236.36,5854.55,5854.55,401150],["2012-09-06",5472.73,5472.73,5472.73,5472.73,240500],["2012-09-07",5345.45,5600.0,5090.91,5281.82,25700],["2012-09-10",5218.18,5218.18,5090.91,5090.91,11200],["2012-09-11",4772.73,4772.73,4772.73,4772.73,40000],["2012-09-12",4709.09,4900.0,4454.55,4454.55,10900],["2012-09-13",4200.0,4454.55,4200.0,4263.64,118300],["2012-09-14",4390.91,4518.18,4390.91,4518.18,97200],["2012-09-17",4645.45,4772.73,4645.45,4772.73,121200],["2012-09-18",5027.27,5090.91,4645.45,4772.73,179200],["2012-09-19",4581.82,5090.91,4518.18,5090.91,80300],["2012-09-20",5409.09,5409.09,5345.45,5409.09,23500],["2012-09-21",5727.27,5727.27,5536.36,5727.27,283300],["2012-09-24",5790.91,6109.09,5600.0,6109.09,100800],["2012-09-25",6172.73,6236.36,5727.27,5727.27,31200],["2012-09-26",5345.45,5345.45,5345.45,5345.45,8700],["2012-09-27",5027.27,5663.64,5027.27,5663.64,388950],["2012-09-28",5854.55,6045.45,5281.82,5281.82,121600],["2012-10-01",5600.0,5663.64,5027.27,5345.45,61500],["2012-10-02",5345.45,5663.64,5345.45,5536.36,143000],["2012-10-03",5536.36,5727.27,5409.09,5727.27,206550],["2012-10-04",5727.27,5854.55,5409.09,5409.09,56000],["2012-10-05",5409.09,5600.0,5218.18,5409.09,88500],["2012-10-08",5218.18,5472.73,5027.27,5090.91,112400],["2012-10-09",5027.27,5281.82,4963.64,4963.64,114100],["2012-10-10",4900.0,5090.91,4709.09,4900.0,66200],["2012-10-11",4900.0,5154.55,4709.09,4709.09,90000],["2012-10-12",4581.82,4709.09,4454.55,4518.18,247500],["2012-10-15",4709.09,4772.73,4709.09,4772.73,52200],["2012-10-16",5090.91,5090.91,5090.91,5090.91,150900],["2012-10-17",5409.09,5409.09,4836.36,5027.27,107500],["2012-10-18",4772.73,4963.64,4645.45,4772.73,82700],["2012-10-19",4709.09,4836.36,4390.91,4518.18,114600],["2012-10-22",4390.91,4581.82,4327.27,4390.91,49800],["2012-10-23",4518.18,4709.09,4454.55,4709.09,66900],["2012-10-24",4454.55,4709.09,4390.91,4454.55,93500],["2012-10-25",4454.55,4454.55,4263.64,4390.91,50600],["2012-10-26",4263.64,4390.91,4136.36,4263.64,36000],["2012-10-29",4263.64,4263.64,4072.73,4136.36,57500],["2012-10-30",4136.36,4136.36,3945.45,4009.09,53600],["2012-10-31",3881.82,3945.45,3754.55,3754.55,56800],["2012-11-01",3818.18,4072.73,3818.18,4072.73,12200],["2012-11-02",4327.27,4327.27,3818.18,4072.73,118400],["2012-11-05",3945.45,4200.0,3945.45,4072.73,44800],["2012-11-06",4072.73,4072.73,3881.82,4072.73,31600],["2012-11-07",4136.36,4200.0,4009.09,4136.36,44400],["2012-11-08",4009.09,4009.09,3881.82,3945.45,29800],["2012-11-09",3754.55,4009.09,3754.55,3945.45,52500],["2012-11-12",3945.45,4009.09,3818.18,3945.45,40900],["2012-11-13",3818.18,3945.45,3690.91,3690.91,50100],["2012-11-14",3881.82,3881.82,3690.91,3754.55,47200],["2012-11-15",3754.55,3818.18,3627.27,3627.27,27400],["2012-11-16",3818.18,3818.18,3563.64,3754.55,23000],["2012-11-19",3690.91,3754.55,3563.64,3563.64,31800],["2012-11-20",3690.91,3754.55,3627.27,3690.91,11300],["2012-11-21",3690.91,3690.91,3500.0,3627.27,25700],["2012-11-22",3563.64,3627.27,3500.0,3563.64,34300],["2012-11-23",3500.0,3690.91,3500.0,3690.91,151600],["2012-11-26",3818.18,3945.45,3754.55,3818.18,75000],["2012-11-27",3818.18,3818.18,3690.91,3754.55,30100],["2012-11-28",3627.27,3754.55,3627.27,3627.27,37600],["2012-11-29",3627.27,3690.91,3563.64,3690.91,28600],["2012-11-30",3690.91,3690.91,3500.0,3627.27,25300],["2012-12-03",3500.0,3627.27,3500.0,3627.27,24400],["2012-12-04",3500.0,3754.55,3500.0,3754.55,70200],["2012-12-05",3818.18,3881.82,3627.27,3690.91,84700],["2012-12-06",3627.27,3818.18,3627.27,3754.55,55200],["2012-12-07",3754.55,3945.45,3754.55,3754.55,90700],["2012-12-10",3754.55,4009.09,3690.91,4009.09,124300],["2012-12-11",4009.09,4072.73,3881.82,3945.45,101500],["2012-12-12",3945.45,4136.36,3818.18,3945.45,106400],["2012-12-13",3945.45,4200.0,3945.45,4136.36,114400],["2012-12-14",4200.0,4200.0,3945.45,4072.73,77100],["2012-12-17",3945.45,4009.09,3881.82,3881.82,57700],["2012-12-18",3818.18,3945.45,3690.91,3754.55,107400],["2012-12-19",3881.82,4009.09,3818.18,4009.09,42700],["2012-12-20",3945.45,3945.45,3754.55,3754.55,97300],["2012-12-21",3754.55,3945.45,3690.91,3818.18,26100],["2012-12-24",3881.82,3945.45,3881.82,3881.82,37600],["2012-12-25",3881.82,3881.82,3754.55,3818.18,49700],["2012-12-26",3754.55,3881.82,3690.91,3881.82,25800],["2012-12-27",3945.45,4009.09,3754.55,3881.82,70800],["2012-12-28",3818.18,3945.45,3818.18,3945.45,74400],["2013-01-02",3881.82,4136.36,3881.82,4136.36,130300],["2013-01-03",4136.36,4327.27,3945.45,4072.73,104500],["2013-01-04",4072.73,4200.0,4072.73,4136.36,50300],["2013-01-07",4327.27,4327.27,4009.09,4072.73,86600],["2013-01-08",4009.09,4136.36,3881.82,4072.73,65200],["2013-01-09",4009.09,4136.36,3818.18,3945.45,134800],["2013-01-10",3818.18,3881.82,3690.91,3881.82,44700],["2013-01-11",3818.18,3818.18,3627.27,3627.27,152600],["2013-01-14",3563.64,3818.18,3563.64,3690.91,40400],["2013-01-15",3754.55,3881.82,3690.91,3818.18,60100],["2013-01-16",3881.82,3881.82,3690.91,3754.55,70100],["2013-01-17",3754.55,4072.73,3690.91,4072.73,168700],["2013-01-18",4072.73,4200.0,3818.18,4072.73,70400],["2013-01-21",4009.09,4072.73,3881.82,4009.09,30500],["2013-01-22",3881.82,3881.82,3690.91,3690.91,55400],["2013-01-23",3500.0,3881.82,3436.36,3500.0,92900],["2013-01-24",3372.73,3627.27,3245.45,3627.27,45400],["2013-01-25",3436.36,3690.91,3436.36,3627.27,57400],["2013-01-28",3754.55,3818.18,3500.0,3500.0,118500],["2013-01-29",3627.27,3627.27,3372.73,3563.64,30000],["2013-01-30",3436.36,3563.64,3436.36,3563.64,19400],["2013-01-31",3563.64,3563.64,3436.36,3500.0,24000],["2013-02-01",3436.36,3500.0,3372.73,3500.0,13700],["2013-02-04",3500.0,3500.0,3245.45,3436.36,20100],["2013-02-05",3372.73,3500.0,3372.73,3500.0,88700],["2013-02-06",3500.0,3500.0,3372.73,3500.0,10800],["2013-02-07",3436.36,3627.27,3436.36,3627.27,8400],["2013-02-08",3563.64,3690.91,3500.0,3690.91,14000],["2013-02-18",3690.91,3690.91,3500.0,3563.64,30300],["2013-02-19",3500.0,3627.27,3436.36,3563.64,84600],["2013-02-20",3627.27,3690.91,3500.0,3690.91,34400],["2013-02-21",3818.18,3818.18,3372.73,3372.73,82400],["2013-02-22",3436.36,3563.64,3309.09,3500.0,42800],["2013-02-25",3372.73,3500.0,3372.73,3500.0,2500],["2013-02-26",3372.73,3372.73,3181.82,3181.82,87400],["2013-02-27",2990.91,3245.45,2927.27,3181.82,159500],["2013-02-28",2927.27,3181.82,2927.27,3181.82,26600],["2013-03-01",3054.55,3054.55,2927.27,3054.55,23600],["2013-03-04",2990.91,2990.91,2736.36,2736.36,96400],["2013-03-05",2736.36,2736.36,2545.45,2609.09,16100],["2013-03-06",2736.36,2863.64,2672.73,2863.64,21600],["2013-03-07",2800.0,2800.0,2672.73,2736.36,6800],["2013-03-08",2736.36,2800.0,2609.09,2800.0,24400],["2013-03-11",2736.36,2990.91,2736.36,2990.91,83900],["2013-03-12",3054.55,3181.82,2927.27,3054.55,68200],["2013-03-13",2990.91,2990.91,2800.0,2990.91,33500],["2013-03-14",2863.64,2927.27,2800.0,2927.27,41000],["2013-03-15",2863.64,2927.27,2800.0,2927.27,30100],["2013-03-18",2736.36,2800.0,2736.36,2800.0,13400],["2013-03-19",2863.64,2863.64,2672.73,2863.64,20400],["2013-03-20",2672.73,2800.0,2672.73,2800.0,33400],["2013-03-21",2863.64,2863.64,2672.73,2863.64,5300],["2013-03-22",2800.0,2863.64,2672.73,2863.64,24600],["2013-03-25",2800.0,2800.0,2672.73,2800.0,24200],["2013-03-26",2672.73,2800.0,2672.73,2800.0,16300],["2013-03-27",2672.73,2736.36,2672.73,2736.36,21600],["2013-03-28",2736.36,2800.0,2672.73,2672.73,35200],["2013-03-29",2545.45,2672.73,2545.45,2672.73,500],["2013-04-01",2672.73,2800.0,2545.45,2736.36,52400],["2013-04-02",2736.36,2800.0,2672.73,2672.73,66800],["2013-04-03",2736.36,2736.36,2609.09,2672.73,7400],["2013-04-04",2609.09,2609.09,2545.45,2609.09,25300],["2013-04-05",2609.09,2672.73,2609.09,2672.73,2700],["2013-04-08",2672.73,2672.73,2545.45,2672.73,9500],["2013-04-09",2672.73,2672.73,2609.09,2672.73,1400],["2013-04-10",2609.09,2672.73,2545.45,2609.09,6200],["2013-04-11",2609.09,2609.09,2545.45,2609.09,7700],["2013-04-12",2545.45,2545.45,2481.82,2545.45,24100],["2013-04-15",2545.45,2545.45,2481.82,2545.45,5900],["2013-04-16",2418.18,2545.45,2418.18,2545.45,17800],["2013-04-17",2545.45,2545.45,2481.82,2545.45,5500],["2013-04-18",2418.18,2545.45,2418.18,2545.45,1200],["2013-04-22",2545.45,2800.0,2545.45,2800.0,138400],["2013-04-23",2927.27,3054.55,2800.0,3054.55,26800],["2013-04-24",2927.27,3054.55,2800.0,2800.0,39300],["2013-04-25",2736.36,2800.0,2609.09,2672.73,57700],["2013-04-26",2736.36,2863.64,2672.73,2863.64,45400],["2013-05-02",2927.27,2927.27,2736.36,2800.0,13800],["2013-05-03",2736.36,2800.0,2672.73,2800.0,33100],["2013-05-06",2736.36,2927.27,2672.73,2927.27,51000],["2013-05-07",2863.64,2863.64,2736.36,2800.0,20600],["2013-05-08",2736.36,2736.36,2672.73,2736.36,50400],["2013-05-09",2800.0,2800.0,2672.73,2736.36,20400],["2013-05-10",2736.36,2736.36,2609.09,2736.36,16700],["2013-05-13",2672.73,2672.73,2672.73,2672.73,6900],["2013-05-14",2609.09,2609.09,2545.45,2609.09,22000],["2013-05-15",2609.09,2609.09,2545.45,2545.45,10700],["2013-05-16",2545.45,2800.0,2545.45,2609.09,26300],["2013-05-17",2545.45,2672.73,2545.45,2672.73,7000],["2013-05-20",2545.45,2672.73,2545.45,2672.73,9600],["2013-05-21",2545.45,2672.73,2545.45,2672.73,13500],["2013-05-22",2609.09,2609.09,2545.45,2609.09,37200],["2013-05-23",2545.45,2609.09,2545.45,2609.09,16300],["2013-05-24",2545.45,2609.09,2545.45,2545.45,28500],["2013-05-27",2672.73,2672.73,2545.45,2672.73,29600],["2013-05-28",2609.09,2672.73,2545.45,2672.73,25400],["2013-05-29",2672.73,2800.0,2609.09,2736.36,69300],["2013-05-30",2609.09,2736.36,2609.09,2736.36,14800],["2013-05-31",2736.36,2736.36,2609.09,2672.73,59100],["2013-06-03",2609.09,2672.73,2545.45,2672.73,9700],["2013-06-04",2672.73,2672.73,2609.09,2672.73,36600],["2013-06-05",2672.73,2672.73,2672.73,2672.73,1300],["2013-06-06",2609.09,2672.73,2609.09,2672.73,17100],["2013-06-07",2609.09,2672.73,2609.09,2672.73,22400],["2013-06-10",2672.73,2672.73,2545.45,2609.09,40600],["2013-06-11",2609.09,2672.73,2481.82,2609.09,6000],["2013-06-12",2545.45,2609.09,2545.45,2545.45,24600],["2013-06-13",2545.45,2672.73,2545.45,2672.73,18300],["2013-06-14",2672.73,2672.73,2481.82,2609.09,39600],["2013-06-17",2545.45,2609.09,2481.82,2609.09,11700],["2013-06-18",2545.45,2672.73,2481.82,2545.45,24600],["2013-06-19",2609.09,2609.09,2545.45,2609.09,12000],["2013-06-20",2545.45,2545.45,2545.45,2545.45,14500],["2013-06-21",2481.82,2545.45,2481.82,2545.45,11700],["2013-06-24",2545.45,2545.45,2545.45,2545.45,0],["2013-06-25",2481.82,2545.45,2290.91,2545.45,55500],["2013-06-26",2418.18,2418.18,2290.91,2290.91,83600],["2013-06-27",2418.18,2418.18,2418.18,2418.18,600],["2013-06-28",2481.82,2481.82,2290.91,2418.18,86500],["2013-07-01",2290.91,2354.55,2227.27,2354.55,14600],["2013-07-02",2418.18,2418.18,2354.55,2418.18,5800],["2013-07-03",2354.55,2418.18,2290.91,2290.91,16400],["2013-07-04",2354.55,2354.55,2354.55,2354.55,9600],["2013-07-05",2354.55,2354.55,2354.55,2354.55,0],["2013-07-08",2290.91,2354.55,2290.91,2354.55,10600],["2013-07-09",2290.91,2290.91,2227.27,2290.91,3600],["2013-07-10",2354.55,2354.55,2354.55,2354.55,100],["2013-07-11",2354.55,2354.55,2354.55,2354.55,0],["2013-07-12",2354.55,2418.18,2290.91,2418.18,24300],["2013-07-15",2290.91,2418.18,2290.91,2418.18,5200],["2013-07-16",2481.82,2481.82,2354.55,2354.55,8200],["2013-07-17",2418.18,2481.82,2418.18,2481.82,22000],["2013-07-18",2418.18,2481.82,2354.55,2418.18,22400],["2013-07-19",2481.82,2481.82,2354.55,2418.18,5400],["2013-07-22",2418.18,2418.18,2418.18,2418.18,0],["2013-07-23",2354.55,2354.55,2227.27,2227.27,91000],["2013-07-24",2036.36,2036.36,2036.36,2036.36,1700],["2013-07-25",1845.45,1845.45,1845.45,1845.45,6800],["2013-07-26",1718.18,1718.18,1718.18,1718.18,5100],["2013-07-29",1590.91,1718.18,1590.91,1590.91,73500],["2013-07-30",1527.27,1590.91,1463.64,1590.91,14400],["2013-07-31",1590.91,1654.55,1463.64,1463.64,32500],["2013-08-01",1590.91,1590.91,1336.36,1336.36,222500],["2013-08-02",1400.0,1463.64,1336.36,1463.64,21200],["2013-08-05",1400.0,1463.64,1336.36,1463.64,35200],["2013-08-06",1400.0,1400.0,1336.36,1400.0,29100],["2013-08-07",1336.36,1463.64,1336.36,1463.64,17100],["2013-08-08",1463.64,1463.64,1336.36,1400.0,42800],["2013-08-09",1400.0,1400.0,1336.36,1336.36,10300],["2013-08-12",1272.73,1272.73,1209.09,1209.09,17300],["2013-08-13",1145.45,1209.09,1145.45,1209.09,9600],["2013-08-14",1145.45,1209.09,1145.45,1209.09,3000],["2013-08-15",1145.45,1145.45,1145.45,1145.45,25300],["2013-08-16",1081.82,1145.45,1081.82,1145.45,60600],["2013-08-19",1145.45,1145.45,1081.82,1081.82,58500],["2013-08-20",1081.82,1145.45,1018.18,1081.82,444400],["2013-08-21",1145.45,1145.45,1145.45,1145.45,19900],["2013-08-22",1209.09,1209.09,1209.09,1209.09,28400],["2013-08-23",1272.73,1272.73,1209.09,1272.73,186300],["2013-08-26",1145.45,1209.09,1145.45,1209.09,139100],["2013-08-27",1145.45,1209.09,1145.45,1209.09,100700],["2013-08-28",1209.09,1209.09,1145.45,1145.45,71300],["2013-08-29",1145.45,1145.45,1081.82,1081.82,32600],["2013-08-30",1145.45,1145.45,1081.82,1145.45,17000],["2013-09-03",1145.45,1145.45,1081.82,1081.82,24700],["2013-09-04",1081.82,1145.45,1018.18,1145.45,36900],["2013-09-05",1081.82,1145.45,1081.82,1081.82,60600],["2013-09-06",1018.18,1081.82,1018.18,1081.82,3800],["2013-09-09",1018.18,1081.82,1018.18,1018.18,24700],["2013-09-10",1018.18,1018.18,954.55,954.55,24600],["2013-09-11",954.55,1018.18,954.55,1018.18,4500],["2013-09-12",1018.18,1018.18,1018.18,1018.18,18800],["2013-09-13",1018.18,1081.82,1018.18,1081.82,23600],["2013-09-16",1018.18,1081.82,1018.18,1018.18,47900],["2013-09-17",954.55,1018.18,954.55,1018.18,2200],["2013-09-18",954.55,1018.18,954.55,954.55,43900],["2013-09-19",954.55,1018.18,890.91,890.91,29100],["2013-09-20",954.55,954.55,890.91,954.55,37100],["2013-09-23",954.55,1018.18,954.55,1018.18,22800],["2013-09-24",1018.18,1018.18,954.55,954.55,4000],["2013-09-25",954.55,1018.18,954.55,1018.18,77800],["2013-09-26",1018.18,1081.82,954.55,1018.18,16900],["2013-09-27",1018.18,1081.82,1018.18,1081.82,400],["2013-09-30",1081.82,1081.82,1081.82,1081.82,0],["2013-10-01",1018.18,1081.82,1018.18,1081.82,62500],["2013-10-02",1081.82,1081.82,1018.18,1081.82,29300],["2013-10-03",1018.18,1018.18,1018.18,1018.18,6100],["2013-10-04",954.55,1018.18,954.55,954.55,33200],["2013-10-07",954.55,1018.18,954.55,1018.18,17200],["2013-10-08",954.55,1018.18,954.55,1018.18,27600],["2013-10-09",954.55,1018.18,954.55,1018.18,11300],["2013-10-10",954.55,1018.18,954.55,1018.18,10500],["2013-10-11",1018.18,1018.18,954.55,1018.18,15000],["2013-10-14",1018.18,1018.18,954.55,954.55,3000],["2013-10-15",890.91,1018.18,890.91,1018.18,21500],["2013-10-16",954.55,1018.18,954.55,1018.18,200],["2013-10-17",1018.18,1081.82,1018.18,1081.82,193100],["2013-10-18",1145.45,1145.45,1081.82,1145.45,53300],["2013-10-21",1145.45,1209.09,1081.82,1145.45,72500],["2013-10-22",1145.45,1145.45,1081.82,1081.82,48900],["2013-10-23",1081.82,1145.45,1081.82,1145.45,98100],["2013-10-24",1145.45,1145.45,1081.82,1081.82,32000],["2013-10-25",1018.18,1145.45,1018.18,1145.45,71710],["2013-10-28",1081.82,1145.45,1081.82,1081.82,141400],["2013-10-29",1145.45,1145.45,1081.82,1145.45,23500],["2013-10-30",1145.45,1145.45,1081.82,1145.45,52600],["2013-10-31",1081.82,1145.45,1081.82,1145.45,2200],["2013-11-01",1081.82,1145.45,1081.82,1145.45,15000],["2013-11-04",1081.82,1145.45,1081.82,1145.45,57700],["2013-11-05",1145.45,1209.09,1145.45,1209.09,130980],["2013-11-06",1272.73,1272.73,1272.73,1272.73,8910],["2013-11-07",1400.0,1400.0,1400.0,1400.0,215400],["2013-11-08",1527.27,1527.27,1463.64,1527.27,335730],["2013-11-11",1654.55,1654.55,1463.64,1590.91,181530],["2013-11-12",1590.91,1590.91,1463.64,1463.64,194520],["2013-11-13",1463.64,1463.64,1336.36,1400.0,222310],["2013-11-14",1400.0,1463.64,1400.0,1463.64,119620],["2013-11-15",1463.64,1527.27,1400.0,1527.27,67700],["2013-11-18",1527.27,1590.91,1463.64,1527.27,183530],["2013-11-19",1527.27,1527.27,1463.64,1527.27,129800],["2013-11-20",1527.27,1654.55,1463.64,1654.55,278000],["2013-11-21",1781.82,1781.82,1718.18,1781.82,223400],["2013-11-22",1718.18,1845.45,1718.18,1781.82,174310],["2013-11-25",1718.18,1781.82,1654.55,1654.55,291385],["2013-11-26",1590.91,1781.82,1590.91,1781.82,145600],["2013-11-27",1781.82,1909.09,1781.82,1909.09,398230],["2013-11-28",1972.73,2100.0,1972.73,2100.0,336020],["2013-11-29",2100.0,2100.0,1909.09,1909.09,212200],["2013-12-02",1781.82,1845.45,1781.82,1781.82,134800],["2013-12-03",1781.82,1909.09,1718.18,1845.45,104300],["2013-12-04",1845.45,1972.73,1781.82,1909.09,197100],["2013-12-05",1909.09,1909.09,1845.45,1845.45,62600],["2013-12-06",1845.45,1909.09,1845.45,1845.45,73600],["2013-12-09",1909.09,1909.09,1781.82,1781.82,144800],["2013-12-10",1781.82,1845.45,1718.18,1781.82,100100],["2013-12-11",1718.18,1718.18,1654.55,1654.55,186700],["2013-12-12",1527.27,1654.55,1527.27,1654.55,117800],["2013-12-13",1654.55,1718.18,1590.91,1718.18,26000],["2013-12-16",1654.55,1718.18,1590.91,1718.18,56400],["2013-12-17",1718.18,1718.18,1654.55,1718.18,49200],["2013-12-18",1718.18,1718.18,1590.91,1718.18,132200],["2013-12-19",1718.18,1781.82,1590.91,1781.82,64600],["2013-12-20",1781.82,1781.82,1654.55,1718.18,80900],["2013-12-23",1718.18,1781.82,1718.18,1718.18,84000],["2013-12-24",1718.18,1718.18,1654.55,1718.18,91300],["2013-12-25",1718.18,1845.45,1718.18,1845.45,191500],["2013-12-26",1972.73,1972.73,1781.82,1845.45,72500],["2013-12-27",1845.45,1845.45,1718.18,1718.18,136900],["2013-12-30",1718.18,1718.18,1654.55,1654.55,71800],["2013-12-31",1654.55,1718.18,1654.55,1654.55,61300],["2014-01-02",1718.18,1718.18,1654.55,1718.18,9000],["2014-01-03",1654.55,1781.82,1654.55,1781.82,62700],["2014-01-06",1718.18,1781.82,1718.18,1718.18,50760],["2014-01-07",1718.18,1781.82,1654.55,1781.82,122710],["2014-01-08",1718.18,1781.82,1718.18,1781.82,40500],["2014-01-09",1781.82,1845.45,1781.82,1845.45,222850],["2014-01-10",1845.45,1845.45,1781.82,1845.45,46300],["2014-01-13",1781.82,1845.45,1781.82,1845.45,58900],["2014-01-14",1845.45,1845.45,1781.82,1845.45,111600],["2014-01-15",1781.82,1845.45,1718.18,1845.45,71800],["2014-01-16",1781.82,1781.82,1781.82,1781.82,80400],["2014-01-17",1781.82,1781.82,1654.55,1654.55,37810],["2014-01-20",1718.18,1781.82,1718.18,1781.82,81210],["2014-01-21",1718.18,1718.18,1654.55,1654.55,86410],["2014-01-22",1654.55,1654.55,1590.91,1590.91,76300],["2014-01-23",1463.64,1654.55,1463.64,1654.55,19300],["2014-01-24",1590.91,1654.55,1590.91,1654.55,5600],["2014-01-27",1590.91,1654.55,1590.91,1654.55,4100],["2014-02-06",1654.55,1718.18,1654.55,1718.18,58310],["2014-02-07",1718.18,1718.18,1718.18,1718.18,31800],["2014-02-10",1654.55,1718.18,1654.55,1654.55,22800],["2014-02-11",1718.18,1718.18,1654.55,1718.18,79400],["2014-02-12",1718.18,1718.18,1654.55,1718.18,48900],["2014-02-13",1718.18,1781.82,1718.18,1781.82,65980],["2014-02-14",1718.18,1781.82,1654.55,1781.82,145510],["2014-02-17",1718.18,1781.82,1718.18,1781.82,57500],["2014-02-18",1654.55,1781.82,1654.55,1654.55,11700],["2014-02-19",1718.18,1781.82,1718.18,1781.82,107610],["2014-02-20",1781.82,1781.82,1654.55,1718.18,37550],["2014-02-21",1654.55,1718.18,1654.55,1718.18,6700],["2014-02-24",1654.55,1718.18,1654.55,1718.18,49150],["2014-02-25",1654.55,1718.18,1654.55,1718.18,102100],["2014-02-26",1718.18,1781.82,1718.18,1781.82,117100],["2014-02-27",1781.82,1909.09,1781.82,1909.09,453900],["2014-02-28",1972.73,1972.73,1845.45,1972.73,111420],["2014-03-03",1909.09,1909.09,1781.82,1781.82,103100],["2014-03-04",1718.18,1781.82,1718.18,1781.82,136500],["2014-03-05",1845.45,1909.09,1845.45,1909.09,99600],["2014-03-06",1909.09,1972.73,1845.45,1972.73,170980],["2014-03-07",1972.73,2163.64,1972.73,2163.64,387410],["2014-03-10",2227.27,2227.27,2100.0,2227.27,123210],["2014-03-11",2227.27,2227.27,2036.36,2163.64,160300],["2014-03-12",2163.64,2163.64,1972.73,1972.73,305100],["2014-03-13",1972.73,2100.0,1972.73,2100.0,84200],["2014-03-14",2100.0,2227.27,2036.36,2163.64,159800],["2014-03-17",2227.27,2354.55,2227.27,2354.55,425700],["2014-03-18",2354.55,2545.45,2354.55,2545.45,173900],["2014-03-19",2736.36,2800.0,2545.45,2800.0,155500],["2014-03-20",2800.0,3054.55,2545.45,2863.64,246700],["2014-03-21",2863.64,3118.18,2736.36,3118.18,209000],["2014-03-24",3181.82,3372.73,3181.82,3372.73,175400],["2014-03-25",3500.0,3690.91,3245.45,3563.64,336300],["2014-03-26",3563.64,3563.64,3245.45,3245.45,230900],["2014-03-27",3245.45,3245.45,2927.27,2927.27,199210],["2014-03-28",2927.27,3181.82,2927.27,3181.82,426200],["2014-03-31",3245.45,3500.0,3245.45,3500.0,332200],["2014-04-01",3563.64,3754.55,3181.82,3500.0,240810],["2014-04-02",3436.36,3436.36,3181.82,3181.82,64200],["2014-04-03",2863.64,3309.09,2863.64,3181.82,75800],["2014-04-04",3245.45,3245.45,2863.64,2990.91,83700],["2014-04-07",2736.36,2990.91,2736.36,2990.91,140300],["2014-04-08",2927.27,2927.27,2736.36,2736.36,139900],["2014-04-10",2736.36,2736.36,2481.82,2545.45,112700],["2014-04-11",2418.18,2800.0,2418.18,2736.36,28800],["2014-04-14",2800.0,2800.0,2609.09,2672.73,25000],["2014-04-15",2545.45,2545.45,2418.18,2418.18,88900],["2014-04-16",2227.27,2354.55,2227.27,2227.27,58705],["2014-04-17",2290.91,2354.55,2290.91,2354.55,24400],["2014-04-18",2290.91,2290.91,2163.64,2163.64,42300],["2014-04-21",1972.73,2036.36,1972.73,1972.73,42200],["2014-04-22",1972.73,2036.36,1781.82,2036.36,67100],["2014-04-23",2100.0,2100.0,1972.73,2036.36,38000],["2014-04-24",2036.36,2100.0,1972.73,2100.0,9100],["2014-04-25",2036.36,2100.0,2036.36,2100.0,8400],["2014-04-28",2163.64,2163.64,2036.36,2036.36,8300],["2014-04-29",2036.36,2036.36,1909.09,1972.73,5600],["2014-05-05",1909.09,1909.09,1781.82,1781.82,30200],["2014-05-06",1718.18,1781.82,1654.55,1781.82,73000],["2014-05-07",1845.45,1845.45,1718.18,1781.82,20100],["2014-05-08",1654.55,1718.18,1654.55,1654.55,79800],["2014-05-09",1527.27,1781.82,1527.27,1781.82,84700],["2014-05-12",1654.55,1718.18,1654.55,1718.18,19000],["2014-05-13",1590.91,1590.91,1590.91,1590.91,2800],["2014-05-14",1463.64,1654.55,1463.64,1654.55,94800],["2014-05-15",1654.55,1718.18,1590.91,1654.55,15600],["2014-05-16",1654.55,1718.18,1654.55,1654.55,9900],["2014-05-19",1654.55,1718.18,1590.91,1718.18,40900],["2014-05-20",1718.18,1845.45,1654.55,1845.45,77100],["2014-05-21",1845.45,1972.73,1845.45,1972.73,97300],["2014-05-22",1972.73,1972.73,1845.45,1845.45,32400],["2014-05-23",1845.45,1845.45,1781.82,1845.45,40200],["2014-05-26",1781.82,1909.09,1718.18,1909.09,49500],["2014-05-27",1781.82,1972.73,1781.82,1972.73,32500],["2014-05-28",2036.36,2036.36,1845.45,1909.09,33200],["2014-05-29",2036.36,2036.36,1781.82,1909.09,35700],["2014-05-30",1781.82,1909.09,1718.18,1781.82,44200],["2014-06-02",1781.82,1781.82,1654.55,1654.55,19200],["2014-06-03",1654.55,1718.18,1654.55,1718.18,15800],["2014-06-04",1718.18,1718.18,1654.55,1654.55,11300],["2014-06-05",1654.55,1718.18,1654.55,1718.18,4200],["2014-06-06",1718.18,1845.45,1718.18,1845.45,36300],["2014-06-09",1845.45,1909.09,1845.45,1909.09,80300],["2014-06-10",1781.82,1909.09,1781.82,1909.09,13300],["2014-06-11",1781.82,1909.09,1781.82,1909.09,12700],["2014-06-12",1845.45,1845.45,1845.45,1845.45,5200],["2014-06-13",1781.82,1845.45,1781.82,1845.45,26800],["2014-06-16",1781.82,1845.45,1781.82,1845.45,27200],["2014-06-17",1845.45,1909.09,1845.45,1909.09,55400],["2014-06-18",1909.09,1909.09,1845.45,1909.09,31700],["2014-06-19",1781.82,1845.45,1781.82,1845.45,33400],["2014-06-20",1845.45,1909.09,1781.82,1781.82,12900],["2014-06-23",1781.82,1845.45,1781.82,1845.45,4500],["2014-06-24",1845.45,1909.09,1781.82,1845.45,26000],["2014-06-25",1909.09,1909.09,1845.45,1909.09,13500],["2014-06-26",1845.45,1845.45,1845.45,1845.45,16500],["2014-06-27",1845.45,1845.45,1845.45,1845.45,5600],["2014-06-30",1845.45,1845.45,1718.18,1845.45,54900],["2014-07-01",1845.45,1845.45,1781.82,1845.45,6000],["2014-07-02",1718.18,1845.45,1718.18,1845.45,38800],["2014-07-03",1845.45,1909.09,1845.45,1845.45,52700],["2014-07-04",1845.45,1909.09,1845.45,1909.09,56900],["2014-07-07",1909.09,1972.73,1845.45,1972.73,69500],["2014-07-08",1845.45,1909.09,1845.45,1909.09,16200],["2014-07-09",1909.09,1909.09,1845.45,1909.09,7900],["2014-07-10",1845.45,1909.09,1845.45,1845.45,24000],["2014-07-11",1845.45,1909.09,1845.45,1909.09,32400],["2014-07-14",1909.09,1909.09,1909.09,1909.09,200],["2014-07-15",1909.09,1909.09,1845.45,1909.09,600],["2014-07-16",1909.09,1972.73,1909.09,1909.09,69600],["2014-07-17",1909.09,1972.73,1845.45,1909.09,42700],["2014-07-18",1909.09,1972.73,1909.09,1909.09,14600],["2014-07-21",1909.09,1909.09,1781.82,1909.09,53500],["2014-07-22",1845.45,1909.09,1781.82,1909.09,10300],["2014-07-23",1845.45,1909.09,1781.82,1845.45,117600],["2014-07-24",1845.45,1845.45,1781.82,1781.82,9200],["2014-07-25",1845.45,1845.45,1781.82,1845.45,39300],["2014-07-28",1845.45,1845.45,1718.18,1781.82,37200],["2014-07-29",1781.82,1781.82,1718.18,1781.82,21600],["2014-07-30",1845.45,1909.09,1781.82,1781.82,18400],["2014-07-31",1781.82,1781.82,1781.82,1781.82,14500],["2014-08-01",1845.45,1845.45,1781.82,1781.82,15700],["2014-08-04",1781.82,1845.45,1718.18,1845.45,8200],["2014-08-05",1781.82,1845.45,1781.82,1845.45,65200],["2014-08-06",1845.45,1845.45,1781.82,1845.45,23400],["2014-08-07",1718.18,1845.45,1718.18,1845.45,27600],["2014-08-08",1845.45,1845.45,1781.82,1781.82,6600],["2014-08-11",1781.82,1845.45,1781.82,1845.45,10800],["2014-08-12",1845.45,1845.45,1781.82,1845.45,38600],["2014-08-13",1845.45,1845.45,1845.45,1845.45,5300],["2014-08-14",1781.82,1909.09,1781.82,1845.45,62300],["2014-08-15",1845.45,1909.09,1845.45,1845.45,15400],["2014-08-18",1845.45,1909.09,1845.45,1909.09,6800],["2014-08-19",1909.09,1909.09,1845.45,1909.09,19600],["2014-08-20",1909.09,1909.09,1845.45,1909.09,74300],["2014-08-21",1909.09,1909.09,1781.82,1781.82,36000],["2014-08-22",1845.45,1909.09,1781.82,1909.09,95300],["2014-08-25",1909.09,2036.36,1909.09,1909.09,48400],["2014-08-26",1909.09,1972.73,1845.45,1845.45,38800],["2014-08-27",1972.73,1972.73,1845.45,1909.09,58200],["2014-08-28",1909.09,1909.09,1845.45,1909.09,37300],["2014-08-29",1909.09,2036.36,1909.09,1909.09,58600],["2014-09-03",1972.73,2100.0,1972.73,2036.36,44700],["2014-09-04",2036.36,2100.0,1972.73,2100.0,38700],["2014-09-05",2036.36,2100.0,2036.36,2100.0,122800],["2014-09-08",2100.0,2163.64,2100.0,2163.64,54800],["2014-09-09",2100.0,2100.0,1972.73,2036.36,50600],["2014-09-10",1845.45,2036.36,1845.45,2036.36,11600],["2014-09-11",2036.36,2036.36,1972.73,2036.36,22800],["2014-09-12",1972.73,2100.0,1909.09,2100.0,98500],["2014-09-15",2100.0,2163.64,2036.36,2036.36,70900],["2014-09-16",1972.73,2036.36,1909.09,2036.36,46200],["2014-09-17",1972.73,2163.64,1972.73,2163.64,246400],["2014-09-18",2163.64,2163.64,2036.36,2100.0,42600],["2014-09-19",2036.36,2100.0,1972.73,2100.0,54700],["2014-09-22",2036.36,2100.0,1972.73,1972.73,82200],["2014-09-23",2036.36,2036.36,1845.45,1845.45,71500],["2014-09-24",1909.09,1909.09,1845.45,1909.09,13900],["2014-09-25",1845.45,1972.73,1845.45,1972.73,90205],["2014-09-26",2036.36,2036.36,1909.09,1909.09,10500],["2014-09-29",1845.45,1972.73,1845.45,1909.09,53000],["2014-09-30",1845.45,1909.09,1845.45,1909.09,36900],["2014-10-01",1909.09,1972.73,1909.09,1909.09,35900],["2014-10-02",1909.09,1909.09,1909.09,1909.09,70400],["2014-10-03",1972.73,1972.73,1909.09,1972.73,55200],["2014-10-06",1972.73,1972.73,1909.09,1909.09,41400],["2014-10-07",1909.09,1972.73,1909.09,1972.73,13300],["2014-10-08",1972.73,2036.36,1972.73,2036.36,83200],["2014-10-09",2036.36,2163.64,1972.73,2100.0,198200],["2014-10-10",2036.36,2100.0,2036.36,2100.0,38200],["2014-10-13",1972.73,2036.36,1972.73,1972.73,19900],["2014-10-14",1972.73,1972.73,1909.09,1909.09,98600],["2014-10-15",1909.09,1972.73,1909.09,1972.73,58500],["2014-10-16",1972.73,1972.73,1845.45,1909.09,36200],["2014-10-17",1845.45,1909.09,1845.45,1909.09,35000],["2014-10-20",1909.09,1909.09,1845.45,1909.09,1700],["2014-10-21",1909.09,1909.09,1909.09,1909.09,100],["2014-10-22",1845.45,1909.09,1781.82,1909.09,79100],["2014-10-23",1845.45,1845.45,1718.18,1718.18,98700],["2014-10-24",1654.55,1781.82,1654.55,1781.82,30100],["2014-10-27",1718.18,1718.18,1654.55,1654.55,68400],["2014-10-28",1654.55,1718.18,1654.55,1718.18,26800],["2014-10-29",1718.18,1718.18,1654.55,1718.18,18500],["2014-10-30",1654.55,1654.55,1654.55,1654.55,20400],["2014-10-31",1654.55,1718.18,1654.55,1654.55,14000],["2014-11-03",1781.82,1781.82,1781.82,1781.82,129700],["2014-11-04",1718.18,1718.18,1718.18,1718.18,25300],["2014-11-05",1781.82,1781.82,1718.18,1781.82,40500],["2014-11-06",1781.82,1845.45,1654.55,1654.55,85800],["2014-11-07",1718.18,1718.18,1654.55,1654.55,25500],["2014-11-10",1781.82,1781.82,1654.55,1654.55,33000],["2014-11-11",1718.18,1781.82,1718.18,1718.18,19300],["2014-11-12",1781.82,1845.45,1781.82,1845.45,197200],["2014-11-13",1972.73,1972.73,1972.73,1972.73,81500],["2014-11-14",2163.64,2163.64,2100.0,2163.64,593000],["2014-11-17",2354.55,2354.55,2290.91,2354.55,45900],["2014-11-18",2545.45,2545.45,2545.45,2545.45,123900],["2014-11-19",2800.0,2800.0,2354.55,2545.45,668505],["2014-11-20",2418.18,2545.45,2290.91,2290.91,190010],["2014-11-21",2418.18,2481.82,2418.18,2481.82,160200],["2014-11-24",2545.45,2545.45,2290.91,2418.18,109609],["2014-11-25",2418.18,2545.45,2227.27,2227.27,67500],["2014-11-26",2227.27,2354.55,2100.0,2227.27,93300],["2014-11-27",2163.64,2290.91,2036.36,2290.91,114276],["2014-11-28",2227.27,2354.55,2163.64,2354.55,7800],["2014-12-01",2290.91,2290.91,2163.64,2163.64,84700],["2014-12-02",2036.36,2163.64,2036.36,2163.64,35200],["2014-12-03",2163.64,2163.64,1972.73,2163.64,58000],["2014-12-04",2100.0,2100.0,2036.36,2100.0,83000],["2014-12-05",2163.64,2163.64,2036.36,2100.0,5670],["2014-12-08",2036.36,2036.36,1972.73,1972.73,16200],["2014-12-09",2036.36,2036.36,1781.82,1845.45,80700],["2014-12-10",1845.45,1909.09,1845.45,1909.09,19000],["2014-12-11",1909.09,1909.09,1845.45,1845.45,5300],["2014-12-12",1909.09,1909.09,1845.45,1845.45,14700],["2014-12-15",1972.73,1972.73,1909.09,1972.73,54500],["2014-12-16",1909.09,1909.09,1781.82,1781.82,105200],["2014-12-17",1845.45,1845.45,1718.18,1845.45,38700],["2014-12-18",1781.82,1845.45,1781.82,1781.82,19200],["2014-12-19",1845.45,1845.45,1781.82,1781.82,26700],["2014-12-22",1718.18,1845.45,1718.18,1781.82,15600],["2014-12-23",1781.82,1845.45,1718.18,1718.18,6000],["2014-12-24",1781.82,1845.45,1781.82,1845.45,91015],["2014-12-25",1972.73,1972.73,1845.45,1909.09,38400],["2014-12-26",1845.45,1845.45,1781.82,1845.45,28900],["2014-12-29",1781.82,1781.82,1718.18,1718.18,7115],["2014-12-30",1718.18,1781.82,1718.18,1781.82,34200],["2014-12-31",1781.82,1909.09,1781.82,1909.09,126000],["2015-01-05",2100.0,2100.0,1909.09,2036.36,67700],["2015-01-06",2036.36,2100.0,1909.09,2100.0,57800],["2015-01-07",2100.0,2163.64,1972.73,2163.64,55800],["2015-01-08",2036.36,2036.36,1972.73,1972.73,78100],["2015-01-09",1972.73,2163.64,1972.73,2163.64,55800],["2015-01-12",2163.64,2227.27,2100.0,2100.0,24400],["2015-01-13",1972.73,2036.36,1972.73,2036.36,30300],["2015-01-14",1972.73,2100.0,1972.73,2100.0,2700],["2015-01-15",2036.36,2100.0,2036.36,2036.36,12000],["2015-01-16",1972.73,2036.36,1972.73,2036.36,9500],["2015-01-19",1972.73,1972.73,1909.09,1972.73,16400],["2015-01-20",1845.45,1972.73,1845.45,1972.73,6700],["2015-01-21",1972.73,1972.73,1909.09,1972.73,49300],["2015-01-22",1909.09,1909.09,1909.09,1909.09,21600],["2015-01-23",1845.45,1909.09,1845.45,1909.09,30220],["2015-01-26",1781.82,1909.09,1781.82,1909.09,17920],["2015-01-27",2100.0,2100.0,1781.82,1909.09,39500],["2015-01-28",1909.09,1909.09,1781.82,1781.82,8100],["2015-01-29",1845.45,1845.45,1845.45,1845.45,500],["2015-01-30",1972.73,1972.73,1718.18,1781.82,36300],["2015-02-02",1781.82,1845.45,1781.82,1781.82,21500],["2015-02-03",1845.45,1845.45,1718.18,1845.45,22200],["2015-02-04",1781.82,1781.82,1781.82,1781.82,700],["2015-02-05",1781.82,1845.45,1718.18,1781.82,19100],["2015-02-06",1718.18,1781.82,1718.18,1718.18,13200],["2015-02-09",1654.55,1654.55,1654.55,1654.55,14100],["2015-02-10",1527.27,1654.55,1527.27,1527.27,19600],["2015-02-11",1654.55,1654.55,1654.55,1654.55,1700],["2015-02-12",1718.18,1718.18,1654.55,1718.18,9200],["2015-02-13",1718.18,1781.82,1590.91,1781.82,18600],["2015-02-24",1781.82,1909.09,1654.55,1909.09,10800],["2015-02-25",1909.09,1909.09,1718.18,1845.45,12300],["2015-02-26",1718.18,1781.82,1718.18,1781.82,15500],["2015-02-27",1845.45,1845.45,1718.18,1781.82,13900],["2015-03-02",1909.09,1909.09,1654.55,1718.18,30800],["2015-03-03",1718.18,1781.82,1718.18,1718.18,31900],["2015-03-04",1654.55,1781.82,1590.91,1781.82,21900],["2015-03-05",1909.09,1909.09,1654.55,1781.82,12200],["2015-03-06",1781.82,1781.82,1654.55,1654.55,27600],["2015-03-09",1781.82,1781.82,1654.55,1654.55,19900],["2015-03-10",1718.18,1718.18,1654.55,1718.18,2400],["2015-03-11",1654.55,1654.55,1590.91,1654.55,72400],["2015-03-12",1654.55,1654.55,1590.91,1590.91,19000],["2015-03-13",1654.55,1654.55,1527.27,1527.27,63500],["2015-03-16",1590.91,1590.91,1463.64,1590.91,35400],["2015-03-17",1590.91,1590.91,1527.27,1527.27,10600],["2015-03-18",1590.91,1590.91,1590.91,1590.91,4000],["2015-03-19",1527.27,1718.18,1527.27,1590.91,116330],["2015-03-20",1654.55,1654.55,1654.55,1654.55,27500],["2015-03-23",1654.55,1654.55,1590.91,1590.91,28405],["2015-03-24",1590.91,1590.91,1527.27,1590.91,11800],["2015-03-25",1527.27,1590.91,1527.27,1590.91,400],["2015-03-26",1527.27,1590.91,1527.27,1590.91,36200],["2015-03-27",1527.27,1527.27,1527.27,1527.27,58900],["2015-03-30",1527.27,1527.27,1400.0,1463.64,59100],["2015-03-31",1463.64,1590.91,1463.64,1527.27,9400],["2015-04-01",1463.64,1463.64,1400.0,1463.64,28500],["2015-04-02",1400.0,1463.64,1400.0,1463.64,1900],["2015-04-03",1336.36,1336.36,1336.36,1336.36,33500],["2015-04-06",1272.73,1336.36,1209.09,1272.73,39600],["2015-04-07",1209.09,1272.73,1145.45,1272.73,57600],["2015-04-08",1272.73,1272.73,1272.73,1272.73,600],["2015-04-09",1272.73,1336.36,1272.73,1336.36,31300],["2015-04-10",1336.36,1336.36,1272.73,1272.73,11200],["2015-04-13",1209.09,1336.36,1209.09,1336.36,12800],["2015-04-14",1272.73,1336.36,1272.73,1272.73,3300],["2015-04-15",1272.73,1272.73,1272.73,1272.73,8000],["2015-04-16",1209.09,1336.36,1209.09,1209.09,14100],["2015-04-17",1209.09,1272.73,1209.09,1272.73,15700],["2015-04-20",1209.09,1272.73,1209.09,1272.73,6800],["2015-04-21",1145.45,1272.73,1145.45,1209.09,1200],["2015-04-22",1209.09,1272.73,1209.09,1272.73,72600],["2015-04-23",1272.73,1336.36,1272.73,1336.36,500],["2015-04-24",1209.09,1272.73,1209.09,1272.73,12100],["2015-04-27",1272.73,1336.36,1272.73,1336.36,1100],["2015-05-04",1209.09,1272.73,1209.09,1272.73,700],["2015-05-05",1145.45,1209.09,1145.45,1209.09,10100],["2015-05-06",1272.73,1272.73,1272.73,1272.73,28200],["2015-05-07",1336.36,1400.0,1336.36,1400.0,65500],["2015-05-08",1400.0,1527.27,1400.0,1527.27,77100],["2015-05-11",1654.55,1654.55,1527.27,1527.27,61200],["2015-05-12",1527.27,1590.91,1463.64,1463.64,900],["2015-05-13",1527.27,1527.27,1463.64,1527.27,300],["2015-05-14",1400.0,1463.64,1400.0,1463.64,15200],["2015-05-15",1527.27,1527.27,1336.36,1336.36,12800],["2015-05-18",1272.73,1336.36,1209.09,1336.36,10400],["2015-05-19",1209.09,1400.0,1209.09,1400.0,5700],["2015-05-20",1400.0,1463.64,1400.0,1400.0,6500],["2015-05-21",1463.64,1463.64,1336.36,1400.0,3700],["2015-05-22",1463.64,1463.64,1336.36,1463.64,17700],["2015-05-25",1400.0,1463.64,1400.0,1463.64,4900],["2015-05-26",1463.64,1527.27,1400.0,1463.64,17835],["2015-05-27",1336.36,1463.64,1336.36,1400.0,10000],["2015-05-28",1463.64,1527.27,1400.0,1463.64,11000],["2015-05-29",1400.0,1463.64,1400.0,1400.0,16300],["2015-06-01",1400.0,1463.64,1336.36,1400.0,6100],["2015-06-02",1336.36,1400.0,1272.73,1272.73,10600],["2015-06-03",1400.0,1400.0,1400.0,1400.0,15600],["2015-06-04",1463.64,1463.64,1463.64,1463.64,600],["2015-06-05",1463.64,1463.64,1336.36,1400.0,15400],["2015-06-08",1400.0,1463.64,1336.36,1336.36,36800],["2015-06-09",1463.64,1463.64,1272.73,1463.64,11100],["2015-06-10",1400.0,1463.64,1400.0,1463.64,15700],["2015-06-11",1400.0,1527.27,1400.0,1527.27,39400],["2015-06-12",1527.27,1527.27,1463.64,1527.27,11500],["2015-06-15",1463.64,1527.27,1400.0,1463.64,63100],["2015-06-16",1527.27,1527.27,1527.27,1527.27,100],["2015-06-17",1400.0,1400.0,1400.0,1400.0,1300],["2015-06-18",1527.27,1527.27,1336.36,1527.27,33600],["2015-06-19",1527.27,1527.27,1527.27,1527.27,0],["2015-06-22",1400.0,1463.64,1400.0,1463.64,1100],["2015-06-23",1400.0,1463.64,1400.0,1400.0,5400],["2015-06-24",1527.27,1527.27,1527.27,1527.27,200],["2015-06-25",1400.0,1527.27,1400.0,1527.27,2100],["2015-06-26",1400.0,1463.64,1400.0,1463.64,1400],["2015-06-29",1400.0,1400.0,1336.36,1400.0,52300],["2015-06-30",1272.73,1400.0,1272.73,1400.0,35400],["2015-07-01",1336.36,1400.0,1336.36,1336.36,2200],["2015-07-02",1336.36,1400.0,1336.36,1400.0,35300],["2015-07-03",1400.0,1463.64,1400.0,1400.0,14000],["2015-07-06",1463.64,1463.64,1272.73,1336.36,25200],["2015-07-07",1336.36,1336.36,1209.09,1336.36,47000],["2015-07-08",1400.0,1400.0,1336.36,1336.36,604],["2015-07-09",1336.36,1400.0,1209.09,1209.09,211000],["2015-07-10",1209.09,1272.73,1209.09,1272.73,113300],["2015-07-13",1272.73,1400.0,1272.73,1400.0,119900],["2015-07-14",1400.0,1400.0,1336.36,1336.36,75325],["2015-07-15",1336.36,1400.0,1336.36,1400.0,6600],["2015-07-16",1336.36,1336.36,1336.36,1336.36,3400],["2015-07-17",1272.73,1336.36,1272.73,1336.36,4200],["2015-07-20",1272.73,1336.36,1272.73,1336.36,4600],["2015-07-21",1272.73,1336.36,1272.73,1336.36,93400],["2015-07-22",1272.73,1272.73,1272.73,1272.73,13600],["2015-07-23",1272.73,1272.73,1272.73,1272.73,3000],["2015-07-24",1145.45,1272.73,1145.45,1272.73,50100],["2015-07-27",1209.09,1272.73,1209.09,1272.73,10900],["2015-07-28",1336.36,1336.36,1145.45,1145.45,17625],["2015-07-29",1145.45,1209.09,1145.45,1145.45,27600],["2015-07-30",1209.09,1209.09,1209.09,1209.09,59700],["2015-07-31",1272.73,1272.73,1209.09,1209.09,17400],["2015-08-03",1209.09,1272.73,1209.09,1209.09,40600],["2015-08-04",1272.73,1272.73,1272.73,1272.73,22500],["2015-08-05",1336.36,1400.0,1336.36,1400.0,21000],["2015-08-06",1527.27,1527.27,1463.64,1463.64,62825],["2015-08-07",1590.91,1590.91,1527.27,1590.91,34228],["2015-08-10",1590.91,1590.91,1527.27,1527.27,34502],["2015-08-11",1463.64,1590.91,1400.0,1400.0,33400],["2015-08-12",1400.0,1463.64,1336.36,1336.36,26300],["2015-08-13",1336.36,1336.36,1272.73,1272.73,29700],["2015-08-14",1336.36,1400.0,1336.36,1400.0,142100],["2015-08-17",1463.64,1463.64,1272.73,1272.73,46700],["2015-08-18",1272.73,1272.73,1272.73,1272.73,34100],["2015-08-19",1272.73,1272.73,1272.73,1272.73,0],["2015-08-20",1272.73,1272.73,1209.09,1209.09,1100],["2015-08-21",1272.73,1272.73,1272.73,1272.73,19300],["2015-08-24",1209.09,1209.09,1145.45,1145.45,6900],["2015-08-25",1209.09,1209.09,1209.09,1209.09,15100],["2015-08-26",1272.73,1272.73,1272.73,1272.73,8400],["2015-08-27",1272.73,1272.73,1272.73,1272.73,3100],["2015-08-28",1336.36,1400.0,1336.36,1400.0,500],["2015-08-31",1272.73,1400.0,1272.73,1400.0,400],["2015-09-01",1400.0,1400.0,1400.0,1400.0,0],["2015-09-03",1400.0,1400.0,1400.0,1400.0,0],["2015-09-04",1272.73,1336.36,1272.73,1336.36,4600],["2015-09-07",1272.73,1336.36,1272.73,1336.36,600],["2015-09-08",1336.36,1336.36,1336.36,1336.36,0],["2015-09-09",1336.36,1336.36,1336.36,1336.36,0],["2015-09-10",1209.09,1272.73,1209.09,1272.73,18600],["2015-09-11",1272.73,1272.73,1272.73,1272.73,0],["2015-09-14",1209.09,1209.09,1145.45,1145.45,7300],["2015-09-15",1145.45,1145.45,1145.45,1145.45,0],["2015-09-16",1209.09,1209.09,1209.09,1209.09,200],["2015-09-17",1272.73,1272.73,1272.73,1272.73,200],["2015-09-18",1209.09,1209.09,1209.09,1209.09,500],["2015-09-21",1145.45,1145.45,1145.45,1145.45,1100],["2015-09-22",1145.45,1145.45,1081.82,1081.82,2000],["2015-09-23",1145.45,1145.45,1145.45,1145.45,100],["2015-09-24",1209.09,1209.09,1081.82,1081.82,22500],["2015-09-25",1145.45,1145.45,1145.45,1145.45,4100],["2015-09-28",1209.09,1209.09,1209.09,1209.09,100],["2015-09-29",1145.45,1145.45,1145.45,1145.45,12600],["2015-09-30",1145.45,1145.45,1145.45,1145.45,13100],["2015-10-01",1145.45,1145.45,1145.45,1145.45,0],["2015-10-02",1145.45,1145.45,1145.45,1145.45,0],["2015-10-05",1145.45,1145.45,1145.45,1145.45,15600],["2015-10-06",1209.09,1209.09,1145.45,1145.45,2500],["2015-10-07",1081.82,1081.82,1081.82,1081.82,3200],["2015-10-08",1081.82,1145.45,1081.82,1145.45,33200],["2015-10-09",1209.09,1209.09,1209.09,1209.09,86200],["2015-10-12",1272.73,1272.73,1145.45,1145.45,10200],["2015-10-13",1209.09,1209.09,1209.09,1209.09,30800],["2015-10-14",1272.73,1272.73,1272.73,1272.73,19600],["2015-10-15",1272.73,1272.73,1145.45,1145.45,64750],["2015-10-16",1209.09,1209.09,1209.09,1209.09,400],["2015-10-19",1145.45,1145.45,1145.45,1145.45,3700],["2015-10-20",1081.82,1081.82,1081.82,1081.82,10100],["2015-10-21",1145.45,1145.45,1145.45,1145.45,36600],["2015-10-22",1209.09,1209.09,1145.45,1209.09,41400],["2015-10-23",1209.09,1272.73,1209.09,1272.73,33400],["2015-10-26",1272.73,1272.73,1272.73,1272.73,0],["2015-10-27",1336.36,1336.36,1336.36,1336.36,100],["2015-10-28",1336.36,1400.0,1336.36,1400.0,8500],["2015-10-29",1336.36,1463.64,1336.36,1463.64,46500],["2015-10-30",1463.64,1463.64,1463.64,1463.64,0],["2015-11-02",1336.36,1336.36,1336.36,1336.36,1600],["2015-11-03",1336.36,1336.36,1336.36,1336.36,0],["2015-11-04",1272.73,1272.73,1272.73,1272.73,5000],["2015-11-05",1272.73,1272.73,1272.73,1272.73,0],["2015-11-06",1209.09,1209.09,1209.09,1209.09,7000],["2015-11-09",1272.73,1272.73,1145.45,1145.45,15700],["2015-11-10",1209.09,1209.09,1209.09,1209.09,16600],["2015-11-11",1272.73,1272.73,1272.73,1272.73,25100],["2015-11-12",1145.45,1400.0,1145.45,1400.0,200],["2015-11-13",1400.0,1400.0,1400.0,1400.0,2000],["2015-11-16",1400.0,1400.0,1400.0,1400.0,21000],["2015-11-17",1272.73,1400.0,1272.73,1400.0,31100],["2015-11-18",1400.0,1400.0,1400.0,1400.0,21000],["2015-11-19",1400.0,1400.0,1400.0,1400.0,0],["2015-11-20",1400.0,1400.0,1400.0,1400.0,0],["2015-11-23",1400.0,1400.0,1400.0,1400.0,22100],["2015-11-24",1400.0,1400.0,1400.0,1400.0,0],["2015-11-25",1400.0,1400.0,1400.0,1400.0,6500],["2015-11-26",1272.73,1400.0,1272.73,1400.0,12200],["2015-11-27",1400.0,1400.0,1400.0,1400.0,8100],["2015-11-30",1336.36,1400.0,1272.73,1400.0,27100],["2015-12-01",1400.0,1400.0,1336.36,1336.36,12100],["2015-12-02",1336.36,1336.36,1272.73,1272.73,84000],["2015-12-03",1272.73,1272.73,1272.73,1272.73,37700],["2015-12-04",1272.73,1272.73,1272.73,1272.73,76500],["2015-12-07",1272.73,1272.73,1209.09,1209.09,53300],["2015-12-08",1209.09,1209.09,1209.09,1209.09,0],["2015-12-09",1209.09,1209.09,1209.09,1209.09,2300],["2015-12-10",1209.09,1209.09,1145.45,1209.09,3800],["2015-12-11",1209.09,1272.73,1209.09,1209.09,27100],["2015-12-14",1272.73,1272.73,1272.73,1272.73,5000],["2015-12-15",1272.73,1400.0,1272.73,1336.36,16100],["2015-12-16",1400.0,1463.64,1272.73,1272.73,27000],["2015-12-17",1336.36,1400.0,1336.36,1400.0,10600],["2015-12-18",1527.27,1527.27,1527.27,1527.27,100],["2015-12-21",1400.0,1400.0,1400.0,1400.0,13300],["2015-12-22",1527.27,1527.27,1527.27,1527.27,100],["2015-12-23",1400.0,1463.64,1400.0,1463.64,11900],["2015-12-24",1463.64,1463.64,1463.64,1463.64,0],["2015-12-25",1400.0,1400.0,1400.0,1400.0,2000],["2015-12-28",1272.73,1272.73,1272.73,1272.73,9700],["2015-12-29",1336.36,1400.0,1336.36,1336.36,54000],["2015-12-30",1336.36,1463.64,1336.36,1463.64,10100],["2015-12-31",1400.0,1463.64,1336.36,1463.64,8500],["2016-01-04",1336.36,1527.27,1336.36,1527.27,7000],["2016-01-05",1463.64,1463.64,1400.0,1400.0,93800],["2016-01-06",1400.0,1527.27,1400.0,1527.27,5100],["2016-01-07",1400.0,1400.0,1400.0,1400.0,15500],["2016-01-08",1336.36,1336.36,1272.73,1272.73,16100],["2016-01-11",1272.73,1272.73,1272.73,1272.73,1500],["2016-01-12",1272.73,1272.73,1272.73,1272.73,0],["2016-01-13",1209.09,1209.09,1209.09,1209.09,1500],["2016-01-14",1209.09,1209.09,1209.09,1209.09,0],["2016-01-15",1272.73,1272.73,1272.73,1272.73,2100],["2016-01-18",1209.09,1209.09,1145.45,1209.09,8700],["2016-01-19",1209.09,1209.09,1209.09,1209.09,0],["2016-01-20",1209.09,1209.09,1209.09,1209.09,0],["2016-01-21",1272.73,1272.73,1272.73,1272.73,10800],["2016-01-22",1272.73,1272.73,1272.73,1272.73,0],["2016-01-25",1336.36,1400.0,1336.36,1400.0,800],["2016-01-26",1272.73,1463.64,1272.73,1463.64,600],["2016-01-27",1336.36,1336.36,1336.36,1336.36,3600],["2016-01-28",1209.09,1400.0,1209.09,1400.0,200],["2016-01-29",1400.0,1400.0,1400.0,1400.0,0],["2016-02-01",1400.0,1400.0,1400.0,1400.0,0],["2016-02-02",1272.73,1336.36,1272.73,1336.36,700],["2016-02-03",1400.0,1400.0,1400.0,1400.0,200],["2016-02-04",1400.0,1400.0,1400.0,1400.0,0],["2016-02-05",1400.0,1400.0,1400.0,1400.0,0],["2016-02-15",1272.73,1272.73,1272.73,1272.73,500],["2016-02-16",1272.73,1272.73,1272.73,1272.73,2600],["2016-02-17",1400.0,1400.0,1400.0,1400.0,100],["2016-02-18",1400.0,1527.27,1272.73,1272.73,800],["2016-02-19",1272.73,1272.73,1272.73,1272.73,0],["2016-02-22",1400.0,1400.0,1400.0,1400.0,100],["2016-02-23",1336.36,1336.36,1336.36,1336.36,100],["2016-02-24",1272.73,1400.0,1209.09,1400.0,5300],["2016-02-25",1400.0,1400.0,1400.0,1400.0,0],["2016-02-26",1272.73,1400.0,1272.73,1336.36,35700],["2016-02-29",1272.73,1463.64,1272.73,1463.64,63600],["2016-03-01",1527.27,1590.91,1463.64,1590.91,27000],["2016-03-02",1718.18,1718.18,1527.27,1590.91,27900],["2016-03-03",1590.91,1590.91,1463.64,1527.27,9500],["2016-03-04",1590.91,1590.91,1527.27,1590.91,35400],["2016-03-07",1463.64,1463.64,1463.64,1463.64,1000],["2016-03-08",1336.36,1336.36,1336.36,1336.36,10000],["2016-03-09",1336.36,1463.64,1272.73,1463.64,39300],["2016-03-10",1590.91,1590.91,1336.36,1527.27,15600],["2016-03-11",1527.27,1527.27,1527.27,1527.27,100],["2016-03-14",1400.0,1400.0,1400.0,1400.0,12700],["2016-03-15",1336.36,1400.0,1336.36,1400.0,14800],["2016-03-16",1336.36,1400.0,1336.36,1400.0,2200],["2016-03-17",1400.0,1400.0,1336.36,1336.36,13100],["2016-03-18",1336.36,1336.36,1272.73,1272.73,4100],["2016-03-21",1400.0,1400.0,1400.0,1400.0,45500],["2016-03-22",1463.64,1527.27,1463.64,1527.27,43200],["2016-03-23",1527.27,1527.27,1463.64,1463.64,8900],["2016-03-24",1463.64,1590.91,1463.64,1590.91,1900],["2016-03-25",1463.64,1654.55,1463.64,1654.55,37600],["2016-03-28",1527.27,1590.91,1527.27,1590.91,18000],["2016-03-29",1463.64,1718.18,1463.64,1718.18,16200],["2016-03-30",1590.91,1590.91,1590.91,1590.91,9300],["2016-03-31",1590.91,1590.91,1527.27,1527.27,4600],["2016-04-01",1463.64,1463.64,1463.64,1463.64,400],["2016-04-04",1400.0,1463.64,1400.0,1463.64,1200],["2016-04-05",1463.64,1527.27,1336.36,1336.36,6100],["2016-04-06",1336.36,1463.64,1336.36,1463.64,4300],["2016-04-07",1400.0,1463.64,1400.0,1463.64,5000],["2016-04-08",1463.64,1463.64,1336.36,1463.64,25200],["2016-04-11",1400.0,1463.64,1400.0,1463.64,6800],["2016-04-12",1336.36,1400.0,1336.36,1400.0,5600],["2016-04-13",1400.0,1400.0,1400.0,1400.0,1400],["2016-04-14",1400.0,1527.27,1400.0,1527.27,23300],["2016-04-15",1463.64,1463.64,1400.0,1463.64,6100],["2016-04-19",1463.64,1463.64,1336.36,1400.0,43900],["2016-04-20",1400.0,1400.0,1336.36,1400.0,5200],["2016-04-21",1336.36,1400.0,1336.36,1400.0,900],["2016-04-22",1336.36,1400.0,1336.36,1336.36,34100],["2016-04-25",1400.0,1400.0,1336.36,1336.36,7200],["2016-04-26",1336.36,1336.36,1272.73,1272.73,12500],["2016-04-27",1272.73,1400.0,1272.73,1336.36,32100],["2016-04-28",1400.0,1400.0,1400.0,1400.0,5300],["2016-04-29",1463.64,1463.64,1463.64,1463.64,400],["2016-05-04",1400.0,1400.0,1336.36,1336.36,7800],["2016-05-05",1336.36,1400.0,1336.36,1400.0,4400],["2016-05-06",1336.36,1463.64,1336.36,1463.64,27400],["2016-05-09",1400.0,1400.0,1400.0,1400.0,400],["2016-05-10",1400.0,1463.64,1400.0,1463.64,700],["2016-05-11",1400.0,1400.0,1400.0,1400.0,20700],["2016-05-12",1336.36,1400.0,1336.36,1400.0,51600],["2016-05-13",1400.0,1400.0,1272.73,1336.36,23100],["2016-05-16",1400.0,1400.0,1400.0,1400.0,200],["2016-05-17",1336.36,1400.0,1336.36,1400.0,4700],["2016-05-18",1336.36,1336.36,1336.36,1336.36,6000],["2016-05-19",1336.36,1336.36,1336.36,1336.36,3800],["2016-05-20",1336.36,1336.36,1336.36,1336.36,200],["2016-05-23",1336.36,1336.36,1336.36,1336.36,200],["2016-05-24",1336.36,1400.0,1336.36,1336.36,45300],["2016-05-25",1463.64,1463.64,1336.36,1463.64,71300],["2016-05-26",1400.0,1400.0,1336.36,1336.36,10500],["2016-05-27",1336.36,1336.36,1272.73,1336.36,20500],["2016-05-30",1272.73,1400.0,1272.73,1400.0,1400],["2016-05-31",1336.36,1336.36,1336.36,1336.36,5300],["2016-06-01",1272.73,1463.64,1272.73,1463.64,17000],["2016-06-02",1463.64,1463.64,1400.0,1463.64,13500],["2016-06-03",1336.36,1463.64,1336.36,1463.64,31200],["2016-06-06",1590.91,1590.91,1336.36,1527.27,49320],["2016-06-07",1400.0,1654.55,1400.0,1654.55,5300],["2016-06-08",1527.27,1527.27,1527.27,1527.27,500],["2016-06-09",1400.0,1400.0,1400.0,1400.0,13830],["2016-06-10",1336.36,1400.0,1336.36,1400.0,10400],["2016-06-13",1400.0,1527.27,1336.36,1400.0,69300],["2016-06-14",1527.27,1527.27,1400.0,1400.0,1200],["2016-06-15",1527.27,1527.27,1400.0,1400.0,1200],["2016-06-16",1527.27,1527.27,1336.36,1336.36,3100],["2016-06-17",1336.36,1336.36,1336.36,1336.36,7300],["2016-06-20",1400.0,1463.64,1400.0,1463.64,15000],["2016-06-21",1400.0,1463.64,1400.0,1463.64,3200],["2016-06-22",1336.36,1463.64,1336.36,1463.64,10100],["2016-06-23",1336.36,1336.36,1336.36,1336.36,1700],["2016-06-24",1463.64,1463.64,1463.64,1463.64,5300],["2016-06-27",1336.36,1336.36,1336.36,1336.36,14100],["2016-06-28",1400.0,1400.0,1336.36,1400.0,3500],["2016-06-29",1336.36,1336.36,1336.36,1336.36,400],["2016-06-30",1400.0,1400.0,1336.36,1336.36,3500],["2016-07-01",1336.36,1336.36,1336.36,1336.36,100],["2016-07-04",1400.0,1400.0,1272.73,1400.0,7100],["2016-07-05",1336.36,1400.0,1336.36,1400.0,15000],["2016-07-06",1336.36,1336.36,1336.36,1336.36,200],["2016-07-07",1400.0,1400.0,1209.09,1209.09,600],["2016-07-08",1272.73,1272.73,1272.73,1272.73,100],["2016-07-11",1336.36,1400.0,1336.36,1336.36,400],["2016-07-12",1272.73,1272.73,1272.73,1272.73,2400],["2016-07-13",1336.36,1336.36,1336.36,1336.36,200],["2016-07-14",1336.36,1336.36,1336.36,1336.36,200],["2016-07-15",1336.36,1336.36,1336.36,1336.36,200],["2016-07-18",1336.36,1336.36,1336.36,1336.36,200],["2016-07-19",1336.36,1336.36,1336.36,1336.36,200],["2016-07-20",1336.36,1336.36,1336.36,1336.36,200],["2016-07-21",1336.36,1336.36,1336.36,1336.36,200],["2016-07-22",1209.09,1209.09,1209.09,1209.09,37100],["2016-07-25",1209.09,1209.09,1145.45,1209.09,12100],["2016-07-26",1209.09,1209.09,1209.09,1209.09,5500],["2016-07-27",1209.09,1209.09,1209.09,1209.09,0],["2016-07-28",1209.09,1209.09,1209.09,1209.09,400],["2016-07-29",1209.09,1209.09,1209.09,1209.09,11200],["2016-08-01",1209.09,1209.09,1209.09,1209.09,0],["2016-08-02",1145.45,1145.45,1145.45,1145.45,17400],["2016-08-03",1209.09,1209.09,1209.09,1209.09,200],["2016-08-04",1145.45,1145.45,1145.45,1145.45,17900],["2016-08-05",1145.45,1145.45,1145.45,1145.45,0],["2016-08-08",1081.82,1081.82,1081.82,1081.82,6000],["2016-08-09",1081.82,1081.82,1081.82,1081.82,13200],["2016-08-10",1081.82,1081.82,1081.82,1081.82,8000],["2016-08-11",1081.82,1081.82,1081.82,1081.82,0],["2016-08-12",1018.18,1018.18,1018.18,1018.18,100],["2016-08-15",1018.18,1081.82,954.55,1018.18,5416],["2016-08-16",1081.82,1081.82,1018.18,1018.18,3300],["2016-08-17",1018.18,1018.18,1018.18,1018.18,8000],["2016-08-18",1018.18,1018.18,1018.18,1018.18,0],["2016-08-19",1018.18,1018.18,1018.18,1018.18,0],["2016-08-22",1018.18,1018.18,1018.18,1018.18,8500],["2016-08-23",1018.18,1018.18,1018.18,1018.18,0],["2016-08-24",1018.18,1018.18,1018.18,1018.18,0],["2016-08-25",1018.18,1018.18,1018.18,1018.18,0],["2016-08-26",954.55,1018.18,954.55,1018.18,1100],["2016-08-29",1081.82,1081.82,1018.18,1081.82,30300],["2016-08-30",1081.82,1081.82,1081.82,1081.82,2100],["2016-08-31",1081.82,1081.82,1081.82,1081.82,0],["2016-09-01",1081.82,1081.82,1081.82,1081.82,0],["2016-09-05",1081.82,1081.82,1081.82,1081.82,0],["2016-09-06",1081.82,1081.82,1081.82,1081.82,6700],["2016-09-07",1081.82,1081.82,1081.82,1081.82,2000],["2016-09-08",1081.82,1145.45,1081.82,1145.45,5700],["2016-09-09",1081.82,1081.82,1081.82,1081.82,8000],["2016-09-12",1018.18,1145.45,1018.18,1145.45,200],["2016-09-13",1145.45,1145.45,1145.45,1145.45,0],["2016-09-14",1145.45,1145.45,1145.45,1145.45,800],["2016-09-15",1145.45,1145.45,1145.45,1145.45,0],["2016-09-16",1145.45,1145.45,1145.45,1145.45,0],["2016-09-19",1081.82,1209.09,1081.82,1209.09,6400],["2016-09-20",1145.45,1272.73,1145.45,1272.73,3700],["2016-09-21",1272.73,1272.73,1145.45,1209.09,5000],["2016-09-22",1209.09,1209.09,1209.09,1209.09,0],["2016-09-23",1209.09,1209.09,1209.09,1209.09,0],["2016-09-26",1209.09,1209.09,1209.09,1209.09,0],["2016-09-27",1209.09,1209.09,1209.09,1209.09,3000],["2016-09-28",1145.45,1145.45,1145.45,1145.45,500],["2016-09-29",1209.09,1209.09,1209.09,1209.09,16900],["2016-09-30",1272.73,1272.73,1272.73,1272.73,16700],["2016-10-03",1400.0,1400.0,1400.0,1400.0,100],["2016-10-04",1272.73,1272.73,1272.73,1272.73,72900],["2016-10-05",1272.73,1272.73,1209.09,1209.09,56000],["2016-10-06",1272.73,1272.73,1209.09,1272.73,106740],["2016-10-07",1400.0,1400.0,1400.0,1400.0,90200],["2016-10-10",1527.27,1527.27,1336.36,1336.36,157300],["2016-10-11",1463.64,1463.64,1463.64,1463.64,90400],["2016-10-12",1463.64,1463.64,1463.64,1463.64,10300],["2016-10-13",1463.64,1463.64,1463.64,1463.64,300],["2016-10-14",1463.64,1463.64,1463.64,1463.64,0],["2016-10-17",1336.36,1336.36,1336.36,1336.36,5000],["2016-10-18",1272.73,1336.36,1209.09,1336.36,12500],["2016-10-19",1400.0,1463.64,1400.0,1400.0,45000],["2016-10-20",1400.0,1400.0,1272.73,1272.73,35610],["2016-10-21",1272.73,1272.73,1272.73,1272.73,0],["2016-10-24",1272.73,1400.0,1272.73,1400.0,30000],["2016-10-25",1336.36,1463.64,1272.73,1463.64,33530],["2016-10-26",1336.36,1336.36,1336.36,1336.36,23000],["2016-10-27",1336.36,1336.36,1209.09,1209.09,49600],["2016-10-28",1272.73,1272.73,1209.09,1209.09,33900],["2016-10-31",1209.09,1209.09,1145.45,1145.45,27920],["2016-11-01",1209.09,1209.09,1145.45,1209.09,31200],["2016-11-02",1272.73,1272.73,1209.09,1209.09,31200],["2016-11-03",1209.09,1272.73,1145.45,1209.09,25300],["2016-11-04",1272.73,1272.73,1145.45,1272.73,26800],["2016-11-07",1336.36,1400.0,1272.73,1400.0,21400],["2016-11-08",1400.0,1463.64,1400.0,1463.64,37400],["2016-11-09",1463.64,1527.27,1400.0,1400.0,42720],["2016-11-10",1400.0,1463.64,1336.36,1400.0,31800],["2016-11-11",1527.27,1527.27,1336.36,1463.64,31200],["2016-11-14",1463.64,1463.64,1336.36,1336.36,22300],["2016-11-15",1336.36,1463.64,1209.09,1336.36,34300],["2016-11-16",1400.0,1400.0,1336.36,1336.36,21800],["2016-11-17",1209.09,1400.0,1209.09,1272.73,23100],["2016-11-18",1336.36,1400.0,1272.73,1272.73,25500],["2016-11-21",1400.0,1400.0,1336.36,1400.0,21500],["2016-11-22",1400.0,1527.27,1400.0,1527.27,41100],["2016-11-23",1527.27,1590.91,1400.0,1463.64,21300],["2016-11-24",1400.0,1400.0,1400.0,1400.0,21212],["2016-11-25",1400.0,1463.64,1400.0,1463.64,21300],["2016-11-28",1400.0,1463.64,1400.0,1463.64,19400],["2016-11-29",1463.64,1463.64,1336.36,1463.64,21600],["2016-11-30",1463.64,1463.64,1336.36,1336.36,21500],["2016-12-01",1463.64,1463.64,1336.36,1400.0,14800],["2016-12-02",1400.0,1463.64,1336.36,1400.0,15700],["2016-12-05",1400.0,1400.0,1336.36,1400.0,13800],["2016-12-06",1400.0,1400.0,1336.36,1400.0,12700],["2016-12-07",1400.0,1400.0,1336.36,1336.36,18000],["2016-12-08",1336.36,1400.0,1272.73,1336.36,30600],["2016-12-09",1400.0,1400.0,1336.36,1400.0,8200],["2016-12-12",1400.0,1400.0,1336.36,1336.36,2500],["2016-12-13",1336.36,1336.36,1336.36,1336.36,28600],["2016-12-14",1336.36,1336.36,1336.36,1336.36,10500],["2016-12-15",1336.36,1336.36,1336.36,1336.36,13700],["2016-12-16",1336.36,1463.64,1336.36,1463.64,40100],["2016-12-19",1463.64,1527.27,1400.0,1527.27,74300],["2016-12-20",1463.64,1527.27,1400.0,1527.27,108200],["2016-12-21",1527.27,1527.27,1463.64,1527.27,102500],["2016-12-22",1527.27,1527.27,1463.64,1463.64,53600],["2016-12-23",1463.64,1590.91,1400.0,1527.27,62100],["2016-12-26",1527.27,1527.27,1463.64,1463.64,33300],["2016-12-27",1463.64,1590.91,1463.64,1590.91,50500],["2016-12-28",1527.27,1654.55,1527.27,1590.91,64600],["2016-12-29",1527.27,1718.18,1527.27,1718.18,59400],["2016-12-30",1718.18,1845.45,1718.18,1781.82,79600],["2017-01-03",1781.82,1781.82,1718.18,1718.18,76600],["2017-01-04",1718.18,1845.45,1718.18,1845.45,43100],["2017-01-05",1845.45,1909.09,1781.82,1781.82,89100],["2017-01-06",1781.82,1845.45,1654.55,1654.55,54600],["2017-01-09",1654.55,1718.18,1590.91,1590.91,61200],["2017-01-10",1590.91,1590.91,1527.27,1590.91,25700],["2017-01-11",1590.91,1654.55,1527.27,1654.55,32700],["2017-01-12",1590.91,1654.55,1590.91,1654.55,81700],["2017-01-13",1718.18,1718.18,1654.55,1654.55,33600],["2017-01-16",1654.55,1654.55,1590.91,1590.91,25800],["2017-01-17",1654.55,1654.55,1463.64,1463.64,42420],["2017-01-18",1400.0,1590.91,1400.0,1463.64,26600],["2017-01-19",1590.91,1590.91,1590.91,1590.91,25500],["2017-01-20",1590.91,1590.91,1463.64,1527.27,24700],["2017-01-23",1590.91,1590.91,1463.64,1463.64,24000],["2017-01-24",1527.27,1527.27,1463.64,1527.27,23500],["2017-01-25",1590.91,1654.55,1527.27,1654.55,39800],["2017-02-02",1654.55,1654.55,1590.91,1654.55,35900],["2017-02-03",1654.55,1654.55,1590.91,1654.55,24100],["2017-02-06",1718.18,1781.82,1654.55,1718.18,109100],["2017-02-07",1781.82,1781.82,1718.18,1718.18,74700],["2017-02-08",1781.82,1845.45,1718.18,1781.82,167500],["2017-02-09",1781.82,1845.45,1781.82,1845.45,38500],["2017-02-10",1845.45,1845.45,1781.82,1845.45,28400],["2017-02-13",1845.45,1909.09,1845.45,1909.09,43900],["2017-02-14",1909.09,1909.09,1718.18,1718.18,61000],["2017-02-15",1718.18,1781.82,1718.18,1781.82,36900],["2017-02-16",1718.18,1781.82,1654.55,1781.82,49300],["2017-02-17",1781.82,1845.45,1718.18,1845.45,29300],["2017-02-20",1781.82,1781.82,1718.18,1718.18,155500],["2017-02-21",1718.18,1718.18,1590.91,1718.18,32500],["2017-02-22",1718.18,1718.18,1654.55,1718.18,25200],["2017-02-23",1718.18,1781.82,1718.18,1781.82,25900],["2017-02-24",1718.18,1781.82,1718.18,1718.18,29300],["2017-02-27",1718.18,1718.18,1654.55,1718.18,41600],["2017-02-28",1718.18,1718.18,1718.18,1718.18,32600],["2017-03-01",1718.18,1718.18,1718.18,1718.18,25600],["2017-03-02",1718.18,1718.18,1718.18,1718.18,15600],["2017-03-03",1718.18,1781.82,1718.18,1718.18,25200],["2017-03-06",1718.18,1845.45,1718.18,1845.45,71500],["2017-03-07",1845.45,1845.45,1781.82,1845.45,25800],["2017-03-08",1845.45,1845.45,1718.18,1781.82,20500],["2017-03-09",1781.82,1781.82,1781.82,1781.82,19101],["2017-03-10",1718.18,1845.45,1718.18,1845.45,22300],["2017-03-13",1781.82,1845.45,1718.18,1845.45,28600],["2017-03-14",1781.82,1781.82,1718.18,1781.82,48400],["2017-03-15",1781.82,1781.82,1718.18,1718.18,14700],["2017-03-16",1718.18,1718.18,1654.55,1718.18,17300],["2017-03-17",1718.18,1718.18,1654.55,1718.18,36900],["2017-03-20",1718.18,1718.18,1718.18,1718.18,22500],["2017-03-21",1718.18,1718.18,1654.55,1718.18,20700],["2017-03-22",1718.18,1781.82,1590.91,1590.91,26700],["2017-03-23",1654.55,1654.55,1654.55,1654.55,21600],["2017-03-24",1718.18,1718.18,1654.55,1718.18,27500],["2017-03-27",1718.18,1718.18,1654.55,1718.18,14100],["2017-03-28",1718.18,1718.18,1654.55,1718.18,39000],["2017-03-29",1718.18,1718.18,1718.18,1718.18,19500],["2017-03-30",1718.18,1718.18,1654.55,1718.18,8100],["2017-03-31",1718.18,1718.18,1718.18,1718.18,900],["2017-04-03",1654.55,1654.55,1654.55,1654.55,1000],["2017-04-04",1590.91,1590.91,1590.91,1590.91,500],["2017-04-05",1718.18,1718.18,1590.91,1590.91,1600],["2017-04-07",1590.91,1654.55,1590.91,1654.55,3000],["2017-04-10",1718.18,1718.18,1718.18,1718.18,14500],["2017-04-11",1718.18,1718.18,1590.91,1590.91,8000],["2017-04-12",1590.91,1654.55,1590.91,1654.55,1100],["2017-04-13",1654.55,1718.18,1654.55,1718.18,4600],["2017-04-14",1718.18,1781.82,1718.18,1781.82,3400],["2017-04-17",1718.18,1781.82,1654.55,1654.55,15900],["2017-04-18",1654.55,1654.55,1654.55,1654.55,2800],["2017-04-19",1654.55,1654.55,1590.91,1590.91,2600],["2017-04-20",1590.91,1654.55,1590.91,1590.91,3907],["2017-04-21",1590.91,1654.55,1590.91,1590.91,25300],["2017-04-24",1654.55,1654.55,1590.91,1654.55,10500],["2017-04-25",1718.18,1718.18,1654.55,1654.55,9200],["2017-04-26",1654.55,1654.55,1654.55,1654.55,11200],["2017-04-27",1654.55,1654.55,1654.55,1654.55,10300],["2017-04-28",1654.55,1654.55,1654.55,1654.55,11000],["2017-05-03",1654.55,1654.55,1590.91,1590.91,11300],["2017-05-04",1654.55,1718.18,1654.55,1718.18,26300],["2017-05-05",1718.18,1718.18,1654.55,1654.55,10900],["2017-05-08",1654.55,1718.18,1654.55,1654.55,11510],["2017-05-09",1654.55,1654.55,1654.55,1654.55,6100],["2017-05-10",1654.55,1654.55,1654.55,1654.55,7300],["2017-05-11",1654.55,1654.55,1590.91,1590.91,8900],["2017-05-12",1654.55,1654.55,1590.91,1590.91,7410],["2017-05-15",1654.55,1654.55,1654.55,1654.55,12800],["2017-05-16",1654.55,1781.82,1654.55,1781.82,42085],["2017-05-17",1781.82,1909.09,1781.82,1909.09,16200],["2017-05-18",1909.09,1909.09,1845.45,1845.45,14300],["2017-05-19",1845.45,1909.09,1845.45,1845.45,20300],["2017-05-22",1909.09,1972.73,1845.45,1845.45,29400],["2017-05-23",1845.45,1845.45,1845.45,1845.45,14100],["2017-05-24",1845.45,1909.09,1781.82,1781.82,27000],["2017-05-25",1845.45,1845.45,1845.45,1845.45,15600],["2017-05-26",1845.45,1845.45,1781.82,1781.82,21200],["2017-05-29",1845.45,1845.45,1781.82,1781.82,15300],["2017-05-30",1845.45,1845.45,1781.82,1781.82,18100],["2017-05-31",1845.45,1845.45,1781.82,1781.82,15300],["2017-06-01",1845.45,1909.09,1845.45,1909.09,26010],["2017-06-02",2036.36,2036.36,2036.36,2036.36,18600],["2017-06-05",2036.36,2036.36,1972.73,1972.73,18400],["2017-06-06",2100.0,2163.64,2100.0,2163.64,34700],["2017-06-07",2163.64,2354.55,2163.64,2354.55,52800],["2017-06-08",2418.18,2545.45,2418.18,2545.45,110600],["2017-06-09",2736.36,2800.0,2736.36,2800.0,87600],["2017-06-12",2990.91,3054.55,2800.0,3054.55,217420],["2017-06-13",3309.09,3309.09,2863.64,2863.64,203170],["2017-06-14",2800.0,2800.0,2609.09,2736.36,86502],["2017-06-15",2545.45,2927.27,2481.82,2927.27,104400],["2017-06-16",2863.64,2863.64,2672.73,2672.73,83700],["2017-06-19",2927.27,2927.27,2609.09,2672.73,57700],["2017-06-20",2609.09,2672.73,2418.18,2481.82,63000],["2017-06-21",2290.91,2354.55,2290.91,2290.91,93800],["2017-06-22",2290.91,2481.82,2290.91,2481.82,72500],["2017-06-23",2545.45,2545.45,2354.55,2418.18,46400],["2017-06-26",2418.18,2481.82,2227.27,2290.91,149700],["2017-06-27",2227.27,2354.55,2163.64,2290.91,33500],["2017-06-28",2227.27,2354.55,2100.0,2227.27,47600],["2017-06-29",2290.91,2418.18,2290.91,2418.18,81800],["2017-06-30",2418.18,2609.09,2418.18,2609.09,80700],["2017-07-03",2863.64,2863.64,2545.45,2609.09,22500],["2017-07-04",2545.45,2545.45,2354.55,2354.55,94160],["2017-07-05",2290.91,2418.18,2290.91,2418.18,38500],["2017-07-06",2418.18,2545.45,2354.55,2418.18,58100],["2017-07-07",2481.82,2609.09,2481.82,2481.82,89300],["2017-07-10",2545.45,2545.45,2354.55,2418.18,53000],["2017-07-11",2418.18,2481.82,2290.91,2481.82,26900],["2017-07-12",2418.18,2418.18,2290.91,2418.18,39700],["2017-07-13",2418.18,2545.45,2418.18,2481.82,31200],["2017-07-14",2481.82,2481.82,2418.18,2418.18,20800],["2017-07-17",2481.82,2481.82,2354.55,2418.18,29500],["2017-07-18",2418.18,2609.09,2418.18,2609.09,106900],["2017-07-19",2609.09,2863.64,2545.45,2863.64,91000],["2017-07-20",2927.27,2927.27,2609.09,2609.09,72200],["2017-07-21",2609.09,2863.64,2609.09,2736.36,127902],["2017-07-24",2672.73,2736.36,2672.73,2672.73,48700],["2017-07-25",2609.09,2672.73,2481.82,2481.82,86700],["2017-07-26",2418.18,2672.73,2418.18,2672.73,66000],["2017-07-27",2927.27,2927.27,2736.36,2800.0,56400],["2017-07-28",2800.0,2863.64,2736.36,2736.36,45100],["2017-07-31",2736.36,2990.91,2736.36,2990.91,92400],["2017-08-01",2736.36,3245.45,2736.36,3245.45,91900],["2017-08-02",3054.55,3309.09,3054.55,3118.18,61000],["2017-08-03",3181.82,3245.45,3054.55,3181.82,123400],["2017-08-04",2927.27,3372.73,2927.27,3372.73,59800],["2017-08-07",3436.36,3690.91,3436.36,3690.91,91200],["2017-08-08",3818.18,4009.09,3690.91,4009.09,78500],["2017-08-09",4390.91,4390.91,4390.91,4390.91,116700],["2017-08-10",4772.73,4772.73,4645.45,4772.73,296490],["2017-08-11",5218.18,5218.18,4390.91,5090.91,209500],["2017-08-14",5090.91,5090.91,4581.82,4581.82,13500],["2017-08-15",4136.36,4136.36,4136.36,4136.36,2600],["2017-08-16",3754.55,3754.55,3754.55,3754.55,1000],["2017-08-17",3436.36,3436.36,3436.36,3436.36,78000],["2017-08-18",3118.18,3563.64,3118.18,3372.73,142500],["2017-08-21",3181.82,3436.36,3118.18,3372.73,57100],["2017-08-22",3372.73,3372.73,3245.45,3245.45,49600],["2017-08-23",3245.45,3245.45,3118.18,3245.45,104800],["2017-08-24",3245.45,3436.36,3181.82,3309.09,67000],["2017-08-25",3309.09,3500.0,3245.45,3245.45,61000],["2017-08-28",3181.82,3563.64,3181.82,3563.64,51900],["2017-08-29",3818.18,3818.18,3245.45,3245.45,74200],["2017-08-30",3245.45,3563.64,3245.45,3309.09,69920],["2017-08-31",3436.36,3436.36,3245.45,3309.09,103400],["2017-09-01",3309.09,3436.36,3309.09,3372.73,78600],["2017-09-05",3054.55,3500.0,3054.55,3372.73,49100],["2017-09-06",3372.73,3372.73,3372.73,3372.73,15300],["2017-09-07",3436.36,3563.64,3309.09,3309.09,77600],["2017-09-08",3372.73,3372.73,3372.73,3372.73,34100],["2017-09-11",3436.36,3436.36,3309.09,3372.73,96700],["2017-09-12",3436.36,3690.91,3372.73,3690.91,78500],["2017-09-13",3690.91,3818.18,3627.27,3627.27,36500],["2017-09-14",3818.18,3881.82,3627.27,3818.18,56020],["2017-09-15",3881.82,3881.82,3627.27,3690.91,124000],["2017-09-18",3690.91,3881.82,3690.91,3754.55,75200],["2017-09-19",3690.91,3690.91,3436.36,3563.64,26510],["2017-09-20",3563.64,3881.82,3563.64,3881.82,76600],["2017-09-21",3818.18,3945.45,3818.18,3945.45,32900],["2017-09-22",3945.45,3945.45,3690.91,3690.91,16700],["2017-09-25",3563.64,3627.27,3500.0,3500.0,17900],["2017-09-26",3500.0,3627.27,3500.0,3500.0,18600],["2017-09-27",3500.0,3563.64,3181.82,3181.82,45500],["2017-09-28",3181.82,3372.73,3181.82,3309.09,26012],["2017-09-29",3309.09,3436.36,3245.45,3309.09,34300],["2017-10-02",2990.91,3372.73,2990.91,3118.18,27500],["2017-10-03",2927.27,3118.18,2863.64,2990.91,49500],["2017-10-04",3054.55,3118.18,2990.91,3054.55,15000],["2017-10-05",3118.18,3245.45,3054.55,3054.55,31700],["2017-10-06",3118.18,3309.09,3118.18,3181.82,57200],["2017-10-09",3181.82,3372.73,3181.82,3372.73,24200],["2017-10-10",3436.36,3500.0,3372.73,3372.73,15500],["2017-10-11",3436.36,3436.36,3054.55,3054.55,30000],["2017-10-12",3054.55,3309.09,2927.27,3309.09,18800],["2017-10-13",3309.09,3436.36,3118.18,3436.36,23500],["2017-10-16",3372.73,3372.73,3309.09,3309.09,5500],["2017-10-17",3181.82,3372.73,2990.91,3118.18,19600],["2017-10-18",3181.82,3372.73,3118.18,3372.73,29200],["2017-10-19",3372.73,3436.36,3245.45,3436.36,19000],["2017-10-20",3436.36,3436.36,3309.09,3309.09,22900],["2017-10-23",3372.73,3372.73,3118.18,3118.18,23500],["2017-10-24",3309.09,3372.73,3118.18,3372.73,28500],["2017-10-25",3372.73,3372.73,3245.45,3372.73,18000],["2017-10-26",3181.82,3372.73,3181.82,3372.73,16200],["2017-10-27",3372.73,3372.73,3181.82,3245.45,23300],["2017-10-30",3309.09,3372.73,3245.45,3245.45,30600],["2017-10-31",3372.73,3563.64,3181.82,3245.45,34100],["2017-11-01",3309.09,3309.09,3181.82,3181.82,35600],["2017-11-02",3181.82,3436.36,3054.55,3054.55,31400],["2017-11-03",3245.45,3309.09,3054.55,3181.82,48900],["2017-11-06",3181.82,3309.09,3181.82,3181.82,30900],["2017-11-07",3309.09,3372.73,3245.45,3372.73,23500],["2017-11-08",3181.82,3372.73,3118.18,3372.73,19000],["2017-11-09",3181.82,3372.73,3054.55,3372.73,21400],["2017-11-10",3372.73,3500.0,3372.73,3500.0,29100],["2017-11-13",3436.36,3500.0,3372.73,3372.73,40300],["2017-11-14",3372.73,3436.36,3372.73,3436.36,18800],["2017-11-15",3500.0,3500.0,3245.45,3245.45,36800],["2017-11-16",3309.09,3436.36,3245.45,3372.73,27900],["2017-11-17",3436.36,3500.0,3245.45,3309.09,32200],["2017-11-20",3436.36,3436.36,3245.45,3372.73,16700],["2017-11-21",3436.36,3690.91,3436.36,3690.91,40800],["2017-11-22",4009.09,4009.09,3945.45,4009.09,41600],["2017-11-23",4009.09,4390.91,3945.45,4327.27,124000],["2017-11-24",4709.09,4709.09,4136.36,4454.55,126400],["2017-11-27",4454.55,4518.18,4009.09,4009.09,182720],["2017-11-28",4009.09,4263.64,3818.18,4200.0,56700],["2017-11-29",4200.0,4454.55,4136.36,4454.55,81500],["2017-11-30",4454.55,4454.55,4263.64,4327.27,68800],["2017-12-01",4263.64,4454.55,4263.64,4327.27,69300],["2017-12-04",4263.64,4263.64,4200.0,4200.0,92300],["2017-12-05",4200.0,4390.91,4200.0,4263.64,38500],["2017-12-06",4072.73,4454.55,4072.73,4263.64,52700],["2017-12-07",4263.64,4454.55,4136.36,4454.55,38900],["2017-12-08",4454.55,4645.45,4454.55,4645.45,33220],["2017-12-11",4454.55,4581.82,4327.27,4581.82,31000],["2017-12-12",4518.18,4581.82,4136.36,4581.82,43300],["2017-12-13",4518.18,4645.45,4327.27,4454.55,46900],["2017-12-14",4390.91,4645.45,4390.91,4645.45,57100],["2017-12-15",4645.45,4836.36,4390.91,4772.73,52400],["2017-12-18",4772.73,5027.27,4581.82,4772.73,62000],["2017-12-19",4900.0,4900.0,4327.27,4518.18,51900],["2017-12-20",4581.82,4836.36,4390.91,4709.09,42100],["2017-12-21",4836.36,4963.64,4645.45,4963.64,63400],["2017-12-22",4963.64,4963.64,4581.82,4772.73,54900],["2017-12-25",4772.73,5154.55,4772.73,5090.91,102220],["2017-12-26",4963.64,5090.91,4709.09,4709.09,60800],["2017-12-27",4772.73,4772.73,4518.18,4709.09,68000],["2017-12-28",4454.55,4772.73,4454.55,4709.09,36600],["2017-12-29",4709.09,4900.0,4645.45,4772.73,54000],["2018-01-02",4836.36,4963.64,4709.09,4772.73,59300],["2018-01-03",4772.73,4900.0,4772.73,4836.36,31500],["2018-01-04",4836.36,4836.36,4645.45,4709.09,34500],["2018-01-05",4709.09,4772.73,4518.18,4645.45,70400],["2018-01-08",4645.45,4772.73,4645.45,4645.45,44700],["2018-01-09",4581.82,4645.45,4454.55,4518.18,47300],["2018-01-10",4454.55,4581.82,4390.91,4518.18,35900],["2018-01-11",4518.18,4772.73,4454.55,4772.73,46200],["2018-01-12",4772.73,4836.36,4645.45,4645.45,52100],["2018-01-15",4709.09,4709.09,4518.18,4518.18,59600],["2018-01-16",4518.18,4645.45,4454.55,4645.45,45500],["2018-01-17",4645.45,4772.73,4518.18,4581.82,47800],["2018-01-18",4581.82,4772.73,4518.18,4772.73,39500],["2018-01-19",4836.36,4836.36,4581.82,4581.82,65900],["2018-01-22",4645.45,4709.09,4518.18,4645.45,42900],["2018-01-23",4709.09,5090.91,4518.18,4963.64,167100],["2018-01-24",4963.64,5154.55,4963.64,5027.27,102500],["2018-01-25",5027.27,5090.91,4836.36,4900.0,56900],["2018-01-26",4836.36,4836.36,4454.55,4454.55,135600],["2018-01-29",4454.55,4518.18,4136.36,4136.36,75200],["2018-01-30",3818.18,4263.64,3754.55,4200.0,33900],["2018-01-31",4200.0,4327.27,4136.36,4263.64,38400],["2018-02-01",4263.64,4645.45,4200.0,4645.45,101300],["2018-02-02",4709.09,4836.36,4518.18,4836.36,128520],["2018-02-05",4836.36,4836.36,4709.09,4709.09,104900],["2018-02-06",4454.55,4454.55,4263.64,4263.64,75500],["2018-02-07",4327.27,4645.45,4263.64,4327.27,102700],["2018-02-08",4327.27,4454.55,4327.27,4390.91,39900],["2018-02-09",4200.0,4581.82,4200.0,4518.18,64300],["2018-02-12",4581.82,4709.09,4518.18,4645.45,70000],["2018-02-13",4645.45,4709.09,4518.18,4645.45,59900],["2018-02-21",4645.45,4836.36,4645.45,4772.73,55900],["2018-02-22",4772.73,4900.0,4709.09,4772.73,53900],["2018-02-23",4772.73,4836.36,4709.09,4772.73,31800],["2018-02-26",4772.73,4772.73,4709.09,4709.09,40600],["2018-02-27",4709.09,4709.09,4645.45,4709.09,42700],["2018-02-28",4709.09,4772.73,4645.45,4772.73,42400],["2018-03-01",4772.73,4900.0,4581.82,4836.36,106500],["2018-03-02",4836.36,4836.36,4645.45,4772.73,47900],["2018-03-05",4772.73,4836.36,4709.09,4709.09,37300],["2018-03-06",4709.09,4709.09,4518.18,4709.09,64500],["2018-03-07",4709.09,4772.73,4581.82,4581.82,62500],["2018-03-08",4581.82,4772.73,4581.82,4709.09,33200],["2018-03-09",4709.09,4772.73,4645.45,4709.09,31000],["2018-03-12",4709.09,4836.36,4645.45,4772.73,43200],["2018-03-13",4772.73,4772.73,4645.45,4709.09,27700],["2018-03-14",4709.09,4709.09,4645.45,4645.45,37900],["2018-03-15",4645.45,4772.73,4645.45,4709.09,26300],["2018-03-16",4709.09,4709.09,4645.45,4645.45,21300],["2018-03-19",4645.45,4772.73,4645.45,4709.09,39800],["2018-03-20",4709.09,4709.09,4645.45,4709.09,23400],["2018-03-21",4709.09,4772.73,4709.09,4709.09,21200],["2018-03-22",4709.09,4772.73,4709.09,4772.73,21900],["2018-03-23",4772.73,4772.73,4645.45,4772.73,23000],["2018-03-26",4772.73,4772.73,4709.09,4772.73,11400],["2018-03-27",4772.73,4836.36,4709.09,4772.73,23600],["2018-03-28",4836.36,4900.0,4709.09,4836.36,32200],["2018-03-29",4836.36,4900.0,4772.73,4836.36,24300],["2018-03-30",4836.36,4900.0,4772.73,4836.36,26600],["2018-04-02",4836.36,4836.36,4709.09,4709.09,28300],["2018-04-03",4772.73,4836.36,4709.09,4772.73,23600],["2018-04-04",4836.36,4836.36,4772.73,4836.36,26500],["2018-04-05",4836.36,4900.0,4772.73,4836.36,22100],["2018-04-06",4836.36,4836.36,4772.73,4772.73,29100],["2018-04-09",4836.36,4836.36,4709.09,4772.73,25100],["2018-04-10",4772.73,4836.36,4709.09,4772.73,21600],["2018-04-11",4836.36,4836.36,4645.45,4709.09,19800],["2018-04-12",4709.09,4709.09,4645.45,4709.09,25700],["2018-04-13",4709.09,4709.09,4645.45,4645.45,24500],["2018-04-16",4709.09,4709.09,4581.82,4581.82,25200],["2018-04-17",4518.18,4581.82,4518.18,4581.82,22000],["2018-04-18",4581.82,4645.45,4581.82,4645.45,18100],["2018-04-19",4581.82,4645.45,4581.82,4581.82,16500],["2018-04-20",4581.82,4709.09,4581.82,4709.09,17400],["2018-04-23",4709.09,4772.73,4709.09,4772.73,18400],["2018-04-24",4772.73,4772.73,4645.45,4709.09,20200],["2018-04-26",4709.09,4772.73,4581.82,4581.82,19600],["2018-04-27",4581.82,4709.09,4518.18,4709.09,66800],["2018-05-02",4709.09,4709.09,4581.82,4709.09,35600],["2018-05-03",4709.09,4709.09,4518.18,4709.09,38800],["2018-05-04",4709.09,4772.73,4645.45,4709.09,25300],["2018-05-07",4709.09,5154.55,4709.09,5154.55,130600],["2018-05-08",5409.09,5663.64,5218.18,5663.64,201300],["2018-05-09",6172.73,6172.73,5854.55,6172.73,127800],["2018-05-10",6745.45,6745.45,6172.73,6490.91,211500],["2018-05-11",5981.82,6554.55,5918.18,6554.55,187600],["2018-05-14",6554.55,6872.73,6554.55,6681.82,119100],["2018-05-15",6681.82,6681.82,6427.27,6427.27,130600],["2018-05-16",6427.27,6618.18,6363.64,6490.91,91600],["2018-05-17",6427.27,6618.18,6427.27,6554.55,66000],["2018-05-18",6554.55,6618.18,6427.27,6554.55,86500],["2018-05-21",6554.55,7127.27,6554.55,6872.73,240900],["2018-05-22",6809.09,7000.0,6490.91,6745.45,143100],["2018-05-23",6618.18,6809.09,6554.55,6554.55,116400],["2018-05-24",6554.55,6745.45,6554.55,6745.45,76400],["2018-05-25",6872.73,6936.36,6745.45,6745.45,82000],["2018-05-28",6745.45,7000.0,6618.18,6745.45,109200],["2018-05-29",6681.82,6745.45,6490.91,6490.91,197300],["2018-05-30",6427.27,6554.55,6300.0,6490.91,81700],["2018-05-31",6490.91,6554.55,6427.27,6427.27,50300],["2018-06-01",6427.27,7063.64,6363.64,6872.73,228400],["2018-06-04",6681.82,7063.64,6681.82,6745.45,104500],["2018-06-05",6745.45,6809.09,6490.91,6618.18,82700],["2018-06-06",6618.18,6618.18,6109.09,6236.36,151500],["2018-06-07",6109.09,6236.36,5727.27,6236.36,77900],["2018-06-08",6236.36,6618.18,6172.73,6427.27,138000],["2018-06-11",6427.27,6872.73,6300.0,6300.0,191500],["2018-06-12",6300.0,6554.55,6109.09,6236.36,119000],["2018-06-13",6109.09,6300.0,5790.91,6109.09,45100],["2018-06-14",6045.45,6172.73,5727.27,5790.91,179500],["2018-06-15",5790.91,5918.18,5663.64,5663.64,67200],["2018-06-18",5409.09,5790.91,5409.09,5472.73,66500],["2018-06-19",5090.91,5345.45,5027.27,5027.27,111400],["2018-06-20",4963.64,4963.64,4709.09,4772.73,157600],["2018-06-21",4772.73,4963.64,4709.09,4836.36,57800],["2018-06-22",4836.36,4900.0,4772.73,4836.36,49700],["2018-06-25",4836.36,5027.27,4772.73,4836.36,59400],["2018-06-26",4772.73,4900.0,4772.73,4836.36,40700],["2018-06-27",4836.36,4900.0,4772.73,4772.73,45500],["2018-06-28",4709.09,4836.36,4645.45,4709.09,53500],["2018-06-29",4709.09,4836.36,4645.45,4836.36,88100],["2018-07-02",4836.36,4900.0,4390.91,4390.91,160700],["2018-07-03",4263.64,4327.27,4009.09,4009.09,63700],["2018-07-04",3627.27,3627.27,3627.27,3627.27,41900],["2018-07-05",3309.09,3309.09,3309.09,3309.09,82300],["2018-07-06",2990.91,3181.82,2990.91,3054.55,102600],["2018-07-09",3054.55,3054.55,2800.0,2800.0,67800],["2018-07-10",2863.64,2990.91,2736.36,2800.0,31900],["2018-07-11",2736.36,2736.36,2609.09,2736.36,37700],["2018-07-12",2736.36,2990.91,2736.36,2990.91,74600],["2018-07-13",2927.27,3245.45,2927.27,3181.82,95800],["2018-07-16",3245.45,3245.45,2990.91,3054.55,37000],["2018-07-17",2990.91,2990.91,2800.0,2863.64,55200],["2018-07-18",2927.27,3054.55,2609.09,2736.36,42700],["2018-07-19",2736.36,2736.36,2545.45,2736.36,27000],["2018-07-20",2736.36,2736.36,2609.09,2672.73,20400],["2018-07-23",2672.73,2800.0,2609.09,2736.36,23700],["2018-07-24",2736.36,2736.36,2545.45,2545.45,23700],["2018-07-25",2672.73,2672.73,2418.18,2418.18,36200],["2018-07-26",2418.18,2418.18,2227.27,2227.27,60300],["2018-07-27",2227.27,2227.27,2036.36,2036.36,35600],["2018-07-30",2100.0,2227.27,2036.36,2100.0,34400],["2018-07-31",2163.64,2290.91,2100.0,2290.91,37500],["2018-08-01",2290.91,2481.82,2290.91,2481.82,36100],["2018-08-02",2545.45,2672.73,2545.45,2672.73,64900],["2018-08-03",2672.73,2863.64,2672.73,2800.0,37700],["2018-08-06",2927.27,3054.55,2736.36,2800.0,46300],["2018-08-07",2800.0,2863.64,2545.45,2545.45,32800],["2018-08-08",2481.82,2609.09,2418.18,2609.09,31000],["2018-08-09",2609.09,2672.73,2481.82,2545.45,26200],["2018-08-10",2545.45,2609.09,2418.18,2481.82,22800],["2018-08-13",2481.82,2672.73,2418.18,2609.09,36200],["2018-08-14",2609.09,2736.36,2545.45,2609.09,29200],["2018-08-15",2609.09,2609.09,2545.45,2545.45,11300],["2018-08-16",2609.09,2609.09,2481.82,2545.45,16800],["2018-08-17",2545.45,2609.09,2354.55,2354.55,31500],["2018-08-20",2418.18,2545.45,2354.55,2481.82,17600],["2018-08-21",2481.82,2609.09,2418.18,2609.09,19400],["2018-08-22",2672.73,2736.36,2481.82,2481.82,35900],["2018-08-23",2481.82,2545.45,2481.82,2481.82,19300],["2018-08-24",2481.82,2609.09,2418.18,2418.18,24800],["2018-08-27",2418.18,2545.45,2418.18,2481.82,10600],["2018-08-28",2481.82,2672.73,2481.82,2672.73,47600],["2018-08-29",2736.36,2927.27,2672.73,2863.64,66800],["2018-08-30",2863.64,2927.27,2672.73,2736.36,32400],["2018-08-31",2736.36,2800.0,2672.73,2672.73,17000],["2018-09-04",2672.73,2800.0,2609.09,2800.0,22900],["2018-09-05",2736.36,2863.64,2736.36,2736.36,18900],["2018-09-06",2736.36,2736.36,2545.45,2545.45,25000],["2018-09-07",2481.82,2736.36,2418.18,2672.73,38600],["2018-09-10",2672.73,2927.27,2672.73,2800.0,42100],["2018-09-11",2800.0,3054.55,2800.0,3054.55,47700],["2018-09-12",3309.09,3309.09,3118.18,3309.09,57900],["2018-09-13",3054.55,3181.82,2990.91,3054.55,23300],["2018-09-14",3054.55,3054.55,2800.0,2863.64,1074500],["2018-09-17",2609.09,2927.27,2609.09,2800.0,28400],["2018-09-18",2800.0,2800.0,2672.73,2736.36,39000],["2018-09-19",2800.0,2927.27,2736.36,2736.36,364700],["2018-09-20",2736.36,2990.91,2672.73,2990.91,71500],["2018-09-21",2927.27,2990.91,2863.64,2990.91,50700],["2018-09-24",2927.27,2990.91,2863.64,2990.91,48200],["2018-09-25",2927.27,2927.27,2863.64,2927.27,33300],["2018-09-26",2863.64,2927.27,2800.0,2863.64,89200],["2018-09-27",2927.27,2927.27,2672.73,2672.73,104900],["2018-09-28",2672.73,2736.36,2609.09,2736.36,47500],["2018-10-01",2736.36,2800.0,2672.73,2800.0,67800],["2018-10-02",2736.36,2927.27,2736.36,2863.64,54700],["2018-10-03",2863.64,2927.27,2863.64,2863.64,33100],["2018-10-04",2863.64,2927.27,2863.64,2927.27,11200],["2018-10-05",2863.64,2863.64,2800.0,2800.0,21800],["2018-10-08",2863.64,2927.27,2863.64,2927.27,4400],["2018-10-09",2927.27,3118.18,2927.27,3118.18,29300],["2018-10-10",3118.18,3372.73,3118.18,3372.73,141800],["2018-10-11",3372.73,3372.73,3181.82,3181.82,56300],["2018-10-12",3181.82,3181.82,3054.55,3118.18,40000],["2018-10-15",3118.18,3245.45,3118.18,3245.45,28300],["2018-10-16",3245.45,3245.45,3245.45,3245.45,11600],["2018-10-17",3245.45,3500.0,3245.45,3500.0,59000],["2018-10-18",3500.0,3500.0,3436.36,3500.0,11600],["2018-10-19",3436.36,3500.0,3436.36,3436.36,8400],["2018-10-22",3436.36,3500.0,3372.73,3500.0,10900],["2018-10-23",3372.73,3436.36,3372.73,3436.36,22400],["2018-10-24",3500.0,3563.64,3436.36,3500.0,38600],["2018-10-25",3500.0,3754.55,3500.0,3754.55,27600],["2018-10-26",4009.09,4072.73,3945.45,4072.73,32900],["2018-10-29",4390.91,4454.55,4390.91,4454.55,17200],["2018-10-30",4900.0,4900.0,4900.0,4900.0,34500],["2018-10-31",5345.45,5345.45,5345.45,5345.45,17800],["2018-11-01",5854.55,5854.55,5854.55,5854.55,35000],["2018-11-02",6427.27,6427.27,6427.27,6427.27,79100],["2018-11-05",7063.64,7063.64,6300.0,6427.27,192700],["2018-11-06",6363.64,6554.55,6045.45,6490.91,44600],["2018-11-07",6363.64,6490.91,6236.36,6490.91,38331],["2018-11-08",6236.36,6809.09,6236.36,6809.09,19300],["2018-11-09",6809.09,7445.45,6809.09,7445.45,38100],["2018-11-12",8145.45,8145.45,7827.27,8145.45,105000],["2018-11-13",8781.82,8781.82,8463.64,8718.18,44800],["2018-11-14",8781.82,9227.27,8718.18,8845.45,37900],["2018-11-15",8845.45,8845.45,8018.18,8463.64,40100],["2018-11-16",8527.27,8909.09,8145.45,8654.55,25800],["2018-11-19",8972.73,8972.73,8336.36,8654.55,25900],["2018-11-20",8272.73,8781.82,8272.73,8463.64,12400],["2018-11-21",8527.27,8527.27,8272.73,8463.64,11700],["2018-11-22",8654.55,8654.55,8209.09,8400.0,14100],["2018-11-23",8463.64,8463.64,8336.36,8463.64,11600],["2018-11-26",8527.27,8718.18,8336.36,8718.18,31100],["2018-11-27",8781.82,8845.45,8527.27,8781.82,22000],["2018-11-28",8654.55,8654.55,8463.64,8590.91,16100],["2018-11-29",8400.0,8463.64,8400.0,8400.0,2800],["2018-11-30",8463.64,8590.91,8336.36,8400.0,50000],["2018-12-03",8463.64,8590.91,8209.09,8590.91,2200],["2018-12-04",8654.55,8718.18,8209.09,8209.09,17200],["2018-12-05",7763.64,8209.09,7763.64,8081.82,16300],["2018-12-06",7636.36,8209.09,7636.36,8081.82,6600],["2018-12-07",7763.64,7827.27,7572.73,7572.73,27800],["2018-12-10",7318.18,7572.73,6872.73,6936.36,30300],["2018-12-11",6936.36,7318.18,6872.73,6872.73,10400],["2018-12-12",7000.0,7190.91,7000.0,7190.91,1400],["2018-12-13",7318.18,7318.18,6490.91,7000.0,34200],["2018-12-14",7509.09,7509.09,6681.82,6681.82,18100],["2018-12-17",6745.45,7127.27,6745.45,7127.27,4428700],["2018-12-18",7190.91,7827.27,7190.91,7827.27,15500],["2018-12-19",8527.27,8590.91,8527.27,8590.91,392400],["2018-12-20",8845.45,9418.18,8845.45,9418.18,433700],["2018-12-21",10309.09,10309.09,10309.09,10309.09,13700],["2018-12-24",11327.27,11327.27,11327.27,11327.27,10100],["2018-12-25",12409.09,12409.09,10309.09,11327.27,46500],["2018-12-26",11454.55,12090.91,11327.27,11327.27,44600],["2018-12-27",10881.82,11390.91,10818.18,11390.91,5300],["2018-12-28",11454.55,11772.73,10818.18,11263.64,17700],["2019-01-02",11263.64,12345.45,11263.64,11518.18,13900],["2019-01-03",12027.27,12027.27,10818.18,11390.91,17200],["2019-01-04",11072.73,11390.91,11072.73,11390.91,2000],["2019-01-07",10690.91,11454.55,10436.36,11136.36,20600],["2019-01-08",11327.27,11327.27,11327.27,11327.27,200],["2019-01-09",11645.45,12090.91,11518.18,11645.45,2800],["2019-01-10",10690.91,11136.36,10627.27,11136.36,8300],["2019-01-11",11645.45,11645.45,10436.36,10754.55,18700],["2019-01-14",11454.55,11454.55,10500.0,10690.91,8400],["2019-01-15",11645.45,11709.09,10690.91,11454.55,2900],["2019-01-16",11581.82,12600.0,10818.18,10881.82,8900],["2019-01-17",11136.36,11136.36,10818.18,10818.18,14400],["2019-01-18",10818.18,11009.09,10690.91,10690.91,23400],["2019-01-21",10818.18,11709.09,10754.55,10754.55,20900],["2019-01-22",10818.18,11072.73,10754.55,11009.09,7200],["2019-01-23",11327.27,11327.27,11263.64,11263.64,600],["2019-01-24",11581.82,11581.82,11518.18,11581.82,3200],["2019-01-25",11518.18,11836.36,11200.0,11200.0,3900],["2019-01-28",11390.91,11390.91,10818.18,11072.73,7500],["2019-01-29",11390.91,11390.91,10563.64,11200.0,2200],["2019-01-30",10818.18,10881.82,10309.09,10309.09,5700],["2019-01-31",11136.36,11327.27,10181.82,10754.55,3500],["2019-02-01",11136.36,11327.27,11136.36,11327.27,400],["2019-02-11",10563.64,11390.91,10372.73,11390.91,700],["2019-02-12",11327.27,11327.27,10500.0,10500.0,7400],["2019-02-13",10563.64,10754.55,10181.82,10372.73,5700],["2019-02-14",10372.73,10372.73,9672.73,9672.73,6000],["2019-02-15",10054.55,10309.09,10054.55,10245.45,10100],["2019-02-18",11136.36,11263.64,10690.91,10881.82,400],["2019-02-19",10309.09,10309.09,9863.64,10181.82,10200],["2019-02-20",10181.82,10181.82,10181.82,10181.82,2800],["2019-02-21",10054.55,10181.82,10054.55,10118.18,1400],["2019-02-22",9863.64,10118.18,9418.18,9418.18,16300],["2019-02-25",9863.64,10309.09,9863.64,10181.82,900],["2019-02-26",10309.09,10690.91,9863.64,10563.64,500],["2019-02-27",10436.36,10563.64,9545.45,10181.82,12400],["2019-02-28",10690.91,10690.91,9545.45,10181.82,900],["2019-03-01",9545.45,10181.82,9545.45,9863.64,17800],["2019-03-04",9927.27,10818.18,9927.27,10754.55,28300],["2019-03-05",11136.36,11327.27,10309.09,11136.36,26800],["2019-03-06",10245.45,11200.0,10245.45,10500.0,9000],["2019-03-07",10690.91,11136.36,10500.0,11136.36,1000],["2019-03-08",11072.73,11072.73,10245.45,10818.18,400],["2019-03-11",10309.09,10818.18,10309.09,10690.91,2800],["2019-03-12",10754.55,10818.18,10245.45,10818.18,1311400],["2019-03-13",10818.18,11454.55,10309.09,10500.0,9500],["2019-03-14",10245.45,11327.27,10245.45,11136.36,1900],["2019-03-15",10818.18,11327.27,10818.18,11009.09,220300],["2019-03-18",11009.09,12090.91,11009.09,11518.18,236800],["2019-03-19",11327.27,11581.82,11327.27,11518.18,17400],["2019-03-20",11518.18,11518.18,11009.09,11518.18,47300],["2019-03-21",11581.82,12663.64,11454.55,11518.18,44100],["2019-03-22",11645.45,11836.36,11518.18,11772.73,21900],["2019-03-25",11836.36,12409.09,11454.55,11772.73,10700],["2019-03-26",11772.73,11836.36,11390.91,11709.09,17400],["2019-03-27",11581.82,12090.91,11581.82,11963.64,34000],["2019-03-28",11772.73,12409.09,11709.09,11963.64,3700],["2019-03-29",11963.64,11963.64,11963.64,11963.64,0],["2019-04-01",12154.55,12154.55,11136.36,11263.64,19500],["2019-04-02",11327.27,11581.82,10818.18,11581.82,12700],["2019-04-03",11645.45,11645.45,10818.18,11645.45,14600],["2019-04-04",10945.45,11645.45,10945.45,11645.45,2300],["2019-04-05",11645.45,11772.73,10754.55,11136.36,13200],["2019-04-08",10818.18,10945.45,10818.18,10945.45,4100],["2019-04-09",10818.18,10818.18,10754.55,10754.55,3900],["2019-04-10",10500.0,10500.0,10372.73,10500.0,10000],["2019-04-11",10754.55,10754.55,10500.0,10500.0,16000],["2019-04-12",10690.91,11072.73,10690.91,11072.73,1300],["2019-04-16",10945.45,11581.82,10818.18,10818.18,3400],["2019-04-17",10945.45,10945.45,10436.36,10818.18,5300],["2019-04-18",10818.18,10818.18,10818.18,10818.18,0],["2019-04-19",11327.27,11327.27,11327.27,11327.27,100],["2019-04-22",11327.27,11327.27,11327.27,11327.27,0],["2019-04-23",11009.09,11009.09,11009.09,11009.09,200],["2019-04-24",10436.36,10754.55,10372.73,10754.55,2400],["2019-04-25",10754.55,11327.27,10563.64,10563.64,2300],["2019-04-26",10181.82,10754.55,9609.09,10754.55,8100],["2019-05-02",10690.91,11009.09,10181.82,10754.55,4600],["2019-05-03",10245.45,10818.18,10245.45,10818.18,21900],["2019-05-06",10372.73,10754.55,10181.82,10754.55,3300],["2019-05-07",10245.45,10690.91,10245.45,10245.45,29200],["2019-05-08",10309.09,10690.91,10181.82,10690.91,4400],["2019-05-09",10372.73,10627.27,10181.82,10436.36,9800],["2019-05-10",10181.82,10436.36,10181.82,10436.36,3000],["2019-05-13",10181.82,10181.82,10118.18,10118.18,5900],["2019-05-14",10054.55,10118.18,9736.36,10118.18,5200],["2019-05-15",9545.45,10054.55,9545.45,9927.27,3900],["2019-05-16",10181.82,10372.73,9800.0,9927.27,3900],["2019-05-17",10118.18,10881.82,9354.55,10881.82,10500],["2019-05-20",10436.36,10754.55,10181.82,10754.55,3800],["2019-05-21",10500.0,10818.18,10181.82,10754.55,900],["2019-05-22",10754.55,10754.55,10754.55,10754.55,0],["2019-05-23",10500.0,10500.0,9863.64,10309.09,4400],["2019-05-24",10309.09,10690.91,9672.73,9863.64,4500],["2019-05-27",10372.73,10372.73,10372.73,10372.73,100],["2019-05-28",10500.0,10500.0,9736.36,10436.36,2300],["2019-05-29",9609.09,10309.09,9481.82,10309.09,3000],["2019-05-30",10054.55,10054.55,10054.55,10054.55,12500],["2019-05-31",10245.45,10245.45,9545.45,10181.82,600],["2019-06-03",9545.45,9545.45,9163.64,9418.18,8100],["2019-06-04",8909.09,9100.0,8527.27,9036.36,88800],["2019-06-05",9036.36,9036.36,9036.36,9036.36,23000],["2019-06-06",8590.91,9290.91,8590.91,9290.91,200],["2019-06-07",8909.09,9418.18,8909.09,9418.18,700],["2019-06-10",8909.09,9163.64,8590.91,9163.64,1300],["2019-06-11",9418.18,9672.73,9354.55,9354.55,5600],["2019-06-12",8718.18,9227.27,8463.64,9227.27,4500],["2019-06-13",9227.27,9227.27,9227.27,9227.27,0],["2019-06-14",9227.27,9227.27,9227.27,9227.27,0],["2019-06-17",9227.27,9227.27,9227.27,9227.27,0],["2019-06-18",8972.73,9100.0,8336.36,8845.45,42700],["2019-06-19",8336.36,8718.18,8018.18,8718.18,32500],["2019-06-20",8781.82,8781.82,8272.73,8654.55,400],["2019-06-21",9481.82,9481.82,9481.82,9481.82,100],["2019-06-24",8781.82,8781.82,8590.91,8590.91,1600],["2019-06-25",8272.73,8272.73,7890.91,8272.73,5400],["2019-06-26",8209.09,8909.09,8209.09,8909.09,21100],["2019-06-27",8909.09,9036.36,8272.73,8781.82,5100],["2019-06-28",8590.91,8590.91,8527.27,8527.27,400],["2019-07-01",8527.27,8527.27,8527.27,8527.27,0],["2019-07-02",8718.18,8718.18,8145.45,8145.45,300],["2019-07-03",8654.55,8718.18,8145.45,8718.18,600],["2019-07-04",8718.18,8718.18,8718.18,8718.18,340000],["2019-07-05",8590.91,8909.09,8272.73,8845.45,263700],["2019-07-08",8590.91,8718.18,8272.73,8590.91,1400],["2019-07-09",8272.73,8272.73,7954.55,8272.73,2600],["2019-07-10",8400.0,8400.0,8145.45,8272.73,3200],["2019-07-11",8145.45,8145.45,7636.36,8081.82,6200],["2019-07-12",7572.73,8081.82,7445.45,8081.82,2100],["2019-07-15",7636.36,8081.82,7318.18,8081.82,10900],["2019-07-16",7954.55,8209.09,7954.55,7954.55,3400],["2019-07-17",7636.36,7636.36,7636.36,7636.36,100],["2019-07-18",8081.82,8081.82,7636.36,7636.36,400],["2019-07-19",7445.45,7700.0,7445.45,7700.0,45700],["2019-07-22",7636.36,7636.36,7381.82,7636.36,3600],["2019-07-23",7381.82,7636.36,7381.82,7636.36,3700],["2019-07-24",7890.91,7890.91,7445.45,7763.64,4000],["2019-07-25",7636.36,7636.36,7636.36,7636.36,3900],["2019-07-26",7636.36,7636.36,7636.36,7636.36,0],["2019-07-29",7190.91,7381.82,7127.27,7381.82,1800],["2019-07-30",7318.18,7381.82,7063.64,7381.82,6900],["2019-07-31",7063.64,7190.91,7063.64,7190.91,700],["2019-08-01",7190.91,7254.55,6618.18,7254.55,5900],["2019-08-02",7254.55,7254.55,7254.55,7254.55,100],["2019-08-05",7000.0,7000.0,6681.82,6872.73,5100],["2019-08-06",7000.0,7000.0,6618.18,6872.73,6300],["2019-08-07",6490.91,6745.45,6363.64,6745.45,5800],["2019-08-08",6745.45,7381.82,6745.45,7127.27,5300],["2019-08-09",7000.0,7509.09,7000.0,7509.09,200],["2019-08-12",6936.36,6936.36,6936.36,6936.36,100],["2019-08-13",7127.27,7127.27,6490.91,6936.36,1300],["2019-08-14",7127.27,7127.27,7127.27,7127.27,100],["2019-08-15",7318.18,7318.18,6490.91,7127.27,1500],["2019-08-16",6554.55,7127.27,6427.27,7127.27,29900],["2019-08-19",6681.82,7000.0,6681.82,7000.0,5700],["2019-08-20",6681.82,7700.0,6681.82,7700.0,2100],["2019-08-21",7636.36,7890.91,6936.36,6936.36,38300],["2019-08-22",7127.27,7127.27,7127.27,7127.27,100],["2019-08-23",7000.0,7000.0,7000.0,7000.0,17500],["2019-08-26",7000.0,7000.0,7000.0,7000.0,0],["2019-08-27",6427.27,7572.73,6427.27,7572.73,4800],["2019-08-28",7572.73,7572.73,7572.73,7572.73,0],["2019-08-29",8272.73,8272.73,7572.73,7572.73,300],["2019-08-30",6872.73,6872.73,6872.73,6872.73,4500],["2019-09-03",7254.55,7254.55,7254.55,7254.55,200],["2019-09-04",7254.55,7254.55,7254.55,7254.55,0],["2019-09-05",7381.82,7381.82,7381.82,7381.82,100],["2019-09-06",7636.36,7636.36,6681.82,6681.82,2000],["2019-09-09",7318.18,7318.18,6427.27,7318.18,1100],["2019-09-10",7509.09,7509.09,7509.09,7509.09,100],["2019-09-11",7509.09,7509.09,7509.09,7509.09,0],["2019-09-12",7509.09,7509.09,7509.09,7509.09,0],["2019-09-13",6809.09,6809.09,6809.09,6809.09,100],["2019-09-16",7127.27,7127.27,7127.27,7127.27,100],["2019-09-17",6745.45,6745.45,6681.82,6681.82,2100],["2019-09-18",6872.73,6872.73,6872.73,6872.73,100],["2019-09-19",6236.36,7190.91,6236.36,7190.91,300],["2019-09-20",6872.73,6872.73,6872.73,6872.73,1000],["2019-09-23",7190.91,7190.91,7190.91,7190.91,100],["2019-09-24",7190.91,7190.91,7190.91,7190.91,0],["2019-09-25",6490.91,6936.36,6490.91,6490.91,1200],["2019-09-26",6872.73,6872.73,5854.55,5854.55,2400],["2019-09-27",6300.0,6427.27,5854.55,5854.55,1600],["2019-09-30",6300.0,6300.0,6300.0,6300.0,100],["2019-10-01",5790.91,6681.82,5727.27,6300.0,14400],["2019-10-02",6490.91,6490.91,5918.18,6363.64,1000],["2019-10-03",6363.64,6363.64,6363.64,6363.64,0],["2019-10-04",6045.45,6236.36,5790.91,6236.36,1200],["2019-10-07",5790.91,6236.36,5663.64,6236.36,3900],["2019-10-08",6172.73,6172.73,6172.73,6172.73,200],["2019-10-09",6490.91,6490.91,6490.91,6490.91,100],["2019-10-10",5854.55,6300.0,5854.55,6236.36,900],["2019-10-11",5790.91,6045.45,5727.27,5981.82,2500],["2019-10-14",6172.73,6300.0,6172.73,6300.0,200],["2019-10-15",6172.73,6236.36,6172.73,6172.73,1600],["2019-10-16",6236.36,6236.36,6172.73,6172.73,400],["2019-10-17",5918.18,6300.0,5918.18,6109.09,44500],["2019-10-18",5727.27,6109.09,5727.27,6109.09,40900],["2019-10-21",5854.55,6300.0,5790.91,6300.0,3800],["2019-10-22",6109.09,6681.82,6109.09,6681.82,1500],["2019-10-23",6554.55,7318.18,6490.91,7318.18,2100],["2019-10-24",6745.45,7000.0,6681.82,7000.0,1600],["2019-10-25",6427.27,7063.64,6427.27,7063.64,1100],["2019-10-28",7700.0,7700.0,7700.0,7700.0,100],["2019-10-29",6936.36,6936.36,6936.36,6936.36,1400],["2019-10-30",7318.18,7572.73,7000.0,7572.73,26100],["2019-10-31",7636.36,8272.73,7636.36,8272.73,229600],["2019-11-01",8845.45,9100.0,8654.55,8845.45,151300],["2019-11-04",8845.45,8845.45,8718.18,8781.82,8800],["2019-11-05",8781.82,8781.82,8145.45,8272.73,36200],["2019-11-06",8272.73,9036.36,8272.73,8590.91,22400],["2019-11-07",8590.91,8718.18,8527.27,8654.55,4300],["2019-11-08",8400.0,8590.91,8272.73,8272.73,22400],["2019-11-11",8209.09,8654.55,8209.09,8654.55,7200],["2019-11-12",8272.73,8654.55,8272.73,8590.91,24700],["2019-11-13",8272.73,8909.09,8272.73,8527.27,6200],["2019-11-14",8272.73,8527.27,8145.45,8145.45,65500],["2019-11-15",8081.82,8400.0,7509.09,7509.09,6100],["2019-11-18",7890.91,8145.45,7381.82,7890.91,3700],["2019-11-19",7954.55,8336.36,7890.91,8272.73,1100],["2019-11-20",8272.73,8272.73,8272.73,8272.73,0],["2019-11-21",8018.18,8018.18,8018.18,8018.18,1000],["2019-11-22",7763.64,8018.18,7763.64,8018.18,1200],["2019-11-25",8018.18,8272.73,8018.18,8272.73,800],["2019-11-26",8400.0,8463.64,8400.0,8463.64,2200],["2019-11-27",7763.64,8209.09,7700.0,8145.45,17200],["2019-11-28",7763.64,8081.82,7700.0,8081.82,5400],["2019-11-29",7700.0,8209.09,7636.36,8145.45,6200],["2019-12-02",8081.82,8590.91,7763.64,7763.64,6700],["2019-12-03",8081.82,8081.82,7572.73,8018.18,400],["2019-12-04",8145.45,8145.45,7509.09,7636.36,8500],["2019-12-05",7954.55,7954.55,7572.73,7636.36,10300],["2019-12-06",7636.36,7636.36,7636.36,7636.36,100],["2019-12-09",7636.36,7636.36,7636.36,7636.36,0],["2019-12-10",7636.36,7636.36,7636.36,7636.36,50300],["2019-12-11",7636.36,7636.36,7636.36,7636.36,0],["2019-12-12",6936.36,7890.91,6872.73,7890.91,7000],["2019-12-13",7890.91,7890.91,7890.91,7890.91,0],["2019-12-16",7890.91,8272.73,7190.91,8272.73,1300],["2019-12-17",7636.36,7636.36,7445.45,7636.36,6000],["2019-12-18",7890.91,7890.91,7890.91,7890.91,100],["2019-12-19",7381.82,7381.82,7190.91,7190.91,5500],["2019-12-20",7445.45,7509.09,7445.45,7509.09,900],["2019-12-23",7509.09,7509.09,7509.09,7509.09,0],["2019-12-24",7509.09,7572.73,7509.09,7572.73,2000],["2019-12-25",7572.73,7636.36,7509.09,7636.36,1600],["2019-12-26",7954.55,8145.45,7318.18,7381.82,7600],["2019-12-27",7827.27,7890.91,6872.73,7000.0,21200],["2019-12-30",6681.82,7445.45,6681.82,7445.45,3100],["2019-12-31",7445.45,7445.45,7445.45,7445.45,0],["2020-01-02",7445.45,7445.45,7445.45,7445.45,0],["2020-01-03",7381.82,7700.0,7000.0,7000.0,8800],["2020-01-06",7000.0,7000.0,7000.0,7000.0,0],["2020-01-07",7000.0,7000.0,7000.0,7000.0,0],["2020-01-08",7190.91,7190.91,6872.73,6872.73,1100],["2020-01-09",7190.91,7190.91,7190.91,7190.91,300],["2020-01-10",7254.55,7254.55,7254.55,7254.55,500],["2020-01-13",7063.64,7254.55,7000.0,7000.0,17400],["2020-01-14",7000.0,7000.0,7000.0,7000.0,0],["2020-01-15",7000.0,7000.0,7000.0,7000.0,2600],["2020-01-16",6809.09,7318.18,6809.09,7000.0,108600],["2020-01-17",6809.09,7190.91,6809.09,7190.91,78200],["2020-01-20",6809.09,6936.36,6809.09,6936.36,3300],["2020-01-21",6936.36,6936.36,6936.36,6936.36,2800],["2020-01-22",7127.27,7127.27,7127.27,7127.27,100],["2020-01-30",6490.91,6936.36,6490.91,6936.36,1100],["2020-01-31",6745.45,7000.0,6618.18,6936.36,5300],["2020-02-03",6490.91,7000.0,6490.91,7000.0,8300],["2020-02-04",7000.0,7000.0,7000.0,7000.0,0],["2020-02-05",6490.91,6745.45,6427.27,6427.27,9400],["2020-02-06",6427.27,6427.27,6427.27,6427.27,500],["2020-02-07",6427.27,6618.18,6427.27,6618.18,14300],["2020-02-10",6427.27,6618.18,6427.27,6618.18,5400],["2020-02-11",6363.64,6618.18,6363.64,6618.18,4700],["2020-02-12",6554.55,6554.55,6172.73,6490.91,4500],["2020-02-13",6172.73,6172.73,6045.45,6045.45,2000],["2020-02-14",5854.55,6045.45,5854.55,6045.45,2300],["2020-02-17",6363.64,6618.18,6363.64,6618.18,6900],["2020-02-18",6936.36,6936.36,6809.09,6809.09,1100],["2020-02-19",6236.36,6681.82,6172.73,6681.82,19800],["2020-02-20",6172.73,6745.45,6045.45,6745.45,39100],["2020-02-21",6809.09,6809.09,6681.82,6681.82,248300],["2020-02-24",6681.82,6681.82,6681.82,6681.82,0],["2020-02-25",6172.73,6427.27,6172.73,6363.64,2600],["2020-02-26",6045.45,6045.45,5727.27,6045.45,24000],["2020-02-27",5854.55,6618.18,5854.55,6618.18,12700],["2020-02-28",6300.0,7190.91,6300.0,6554.55,73500],["2020-03-02",6236.36,6363.64,6236.36,6363.64,1000],["2020-03-03",6618.18,6618.18,6363.64,6618.18,4300],["2020-03-04",6554.55,6681.82,6300.0,6300.0,21100],["2020-03-05",6236.36,6681.82,6172.73,6172.73,4400],["2020-03-06",6427.27,6427.27,6363.64,6363.64,9500],["2020-03-09",6236.36,6236.36,5727.27,5727.27,21300],["2020-03-10",5218.18,6045.45,5218.18,6045.45,1100],["2020-03-11",6045.45,6300.0,5854.55,6300.0,3900],["2020-03-12",5727.27,5727.27,5727.27,5727.27,1500],["2020-03-13",5218.18,5600.0,5154.55,5600.0,3400],["2020-03-16",5600.0,5600.0,5281.82,5345.45,1500],["2020-03-17",5218.18,5663.64,5218.18,5663.64,1400],["2020-03-18",5854.55,5854.55,5663.64,5663.64,1400],["2020-03-19",5281.82,5663.64,5281.82,5663.64,200],["2020-03-20",5663.64,5663.64,5663.64,5663.64,0],["2020-03-23",5218.18,5218.18,5154.55,5154.55,1200],["2020-03-24",4709.09,5472.73,4645.45,5472.73,500],["2020-03-25",5409.09,5727.27,5409.09,5727.27,5000],["2020-03-26",5727.27,5727.27,5727.27,5727.27,0],["2020-03-27",5727.27,5727.27,5727.27,5727.27,0],["2020-03-30",5154.55,5218.18,5154.55,5154.55,6300],["2020-03-31",4772.73,4836.36,4772.73,4836.36,1200],["2020-04-01",4454.55,5090.91,4454.55,4836.36,4400],["2020-04-03",5090.91,5090.91,5090.91,5090.91,200],["2020-04-06",5536.36,5536.36,4772.73,5345.45,2900],["2020-04-07",5345.45,5663.64,5345.45,5600.0,900],["2020-04-08",5536.36,5600.0,5409.09,5472.73,3100],["2020-04-09",5345.45,5600.0,5090.91,5600.0,19300],["2020-04-10",5472.73,5727.27,5154.55,5154.55,7500],["2020-04-13",5536.36,5536.36,5154.55,5154.55,1000],["2020-04-14",5154.55,5218.18,4836.36,4836.36,10300],["2020-04-15",5090.91,5218.18,5090.91,5090.91,12400],["2020-04-16",5409.09,5409.09,5090.91,5090.91,26500],["2020-04-17",5154.55,5154.55,5154.55,5154.55,200],["2020-04-20",5154.55,5154.55,4963.64,4963.64,8500],["2020-04-21",4963.64,5090.91,4836.36,5027.27,3100],["2020-04-22",4709.09,5027.27,4709.09,4772.73,1100],["2020-04-23",5090.91,5218.18,5090.91,5218.18,42300],["2020-04-24",5090.91,5090.91,5027.27,5090.91,3300],["2020-04-27",5090.91,5600.0,5027.27,5345.45,41900],["2020-04-28",5472.73,5472.73,5409.09,5409.09,200],["2020-04-29",5218.18,5218.18,5090.91,5090.91,9300],["2020-05-04",5090.91,5090.91,5027.27,5027.27,34500],["2020-05-05",4963.64,5090.91,4963.64,5090.91,9400],["2020-05-06",5090.91,5218.18,5090.91,5218.18,500],["2020-05-07",5154.55,5218.18,5154.55,5218.18,2600],["2020-05-08",5281.82,5281.82,5218.18,5218.18,1800],["2020-05-11",5090.91,5218.18,5090.91,5218.18,17900],["2020-05-12",5218.18,5218.18,5090.91,5090.91,29300],["2020-05-13",5090.91,5218.18,5090.91,5218.18,45800],["2020-05-14",5218.18,5536.36,5218.18,5536.36,18300],["2020-05-15",5472.73,5472.73,5345.45,5345.45,4700],["2020-05-18",5345.45,5345.45,5090.91,5218.18,13300],["2020-05-19",5218.18,5345.45,5218.18,5218.18,17900],["2020-05-20",5281.82,5409.09,5027.27,5027.27,26300],["2020-05-21",5154.55,5472.73,5090.91,5472.73,74700],["2020-05-22",5854.55,5981.82,5345.45,5600.0,24300],["2020-05-25",5790.91,6109.09,5790.91,6109.09,33400],["2020-05-26",6109.09,6681.82,6045.45,6681.82,91500],["2020-05-27",6681.82,7063.64,6681.82,7000.0,82100],["2020-05-28",6681.82,7000.0,6490.91,6490.91,33300],["2020-05-29",6490.91,7000.0,6109.09,6872.73,37600],["2020-06-01",6427.27,6681.82,6363.64,6618.18,25400],["2020-06-02",6618.18,6872.73,6618.18,6681.82,116400],["2020-06-03",6745.45,6872.73,6745.45,6872.73,4500],["2020-06-04",6809.09,7127.27,6809.09,7000.0,22800],["2020-06-05",6363.64,6681.82,6363.64,6681.82,8400],["2020-06-08",6681.82,6872.73,6681.82,6872.73,24600],["2020-06-09",6872.73,7127.27,6872.73,7063.64,22800],["2020-06-10",7127.27,7254.55,7063.64,7063.64,11600],["2020-06-11",7063.64,7063.64,7000.0,7000.0,41100],["2020-06-12",6363.64,7000.0,6363.64,7000.0,11000],["2020-06-15",7190.91,7636.36,7000.0,7000.0,77500],["2020-06-16",7000.0,7000.0,7000.0,7000.0,0],["2020-06-17",6936.36,7000.0,6936.36,7000.0,4000],["2020-06-18",7000.0,7000.0,7000.0,7000.0,1000000],["2020-06-19",7000.0,7190.91,7000.0,7000.0,13200],["2020-06-22",7063.64,7700.0,7063.64,7700.0,84400],["2020-06-23",8463.64,8463.64,8400.0,8463.64,56200],["2020-06-24",9036.36,9290.91,8909.09,9227.27,444400],["2020-06-25",8590.91,8909.09,8400.0,8781.82,16400],["2020-06-26",8781.82,8845.45,8590.91,8781.82,1900],["2020-06-29",8272.73,9227.27,7954.55,8209.09,9200],["2020-06-30",8018.18,8400.0,7445.45,8400.0,4700],["2020-07-01",8081.82,8336.36,7954.55,8272.73,5000],["2020-07-02",8272.73,8272.73,7700.0,7700.0,8900],["2020-07-03",7700.0,7700.0,7509.09,7509.09,21000],["2020-07-06",6936.36,7445.45,6936.36,7127.27,15800],["2020-07-07",7254.55,7636.36,7254.55,7318.18,1700],["2020-07-08",7318.18,7636.36,7318.18,7509.09,5500],["2020-07-09",7572.73,7954.55,7572.73,7954.55,6300],["2020-07-10",8718.18,8718.18,7827.27,8272.73,6100],["2020-07-13",8272.73,8272.73,8272.73,8272.73,0],["2020-07-14",8018.18,8018.18,8018.18,8018.18,1400],["2020-07-15",8018.18,8018.18,8018.18,8018.18,0],["2020-07-16",7954.55,7954.55,7954.55,7954.55,2100],["2020-07-17",8272.73,8527.27,8209.09,8527.27,12500],["2020-07-20",8272.73,8463.64,8272.73,8463.64,16100],["2020-07-21",8336.36,8336.36,8336.36,8336.36,100],["2020-07-22",7954.55,8081.82,7572.73,8081.82,31200],["2020-07-23",7827.27,8018.18,7381.82,8018.18,15500],["2020-07-24",8081.82,8081.82,7509.09,8018.18,19100],["2020-07-27",7509.09,7509.09,7254.55,7254.55,19200],["2020-07-28",6618.18,7509.09,6618.18,7509.09,1300],["2020-07-29",6936.36,7700.0,6936.36,7445.45,27100],["2020-07-30",7445.45,7636.36,7318.18,7636.36,43800],["2020-07-31",7572.73,7954.55,7509.09,7890.91,18000],["2020-08-03",8018.18,8272.73,8018.18,8272.73,800],["2020-08-04",8272.73,8781.82,8272.73,8781.82,49400],["2020-08-05",8718.18,8718.18,8272.73,8400.0,59900],["2020-08-06",7954.55,8527.27,7763.64,8400.0,7200],["2020-08-07",8527.27,8527.27,8527.27,8527.27,500],["2020-08-10",9036.36,9036.36,8145.45,8145.45,26000],["2020-08-11",8272.73,8400.0,7636.36,7827.27,803800],["2020-08-12",7636.36,7827.27,7509.09,7636.36,49100],["2020-08-13",7827.27,8018.18,7509.09,7954.55,34000],["2020-08-14",8209.09,8590.91,8081.82,8463.64,449900],["2020-08-17",8909.09,8909.09,8463.64,8845.45,85600],["2020-08-18",8718.18,9163.64,8272.73,8909.09,76900],["2020-08-19",8909.09,8972.73,8781.82,8909.09,39100],["2020-08-20",8909.09,9036.36,8527.27,8527.27,42000],["2020-08-21",8781.82,9354.55,8781.82,9354.55,737000],["2020-08-24",9545.45,10118.18,9227.27,9481.82,96000],["2020-08-25",9545.45,9545.45,9227.27,9545.45,17200],["2020-08-26",9545.45,9545.45,9227.27,9227.27,35500],["2020-08-27",9100.0,9418.18,9036.36,9100.0,48200],["2020-08-28",9418.18,9418.18,9227.27,9354.55,32100],["2020-08-31",9354.55,9354.55,8972.73,8972.73,24200],["2020-09-01",9227.27,9227.27,8845.45,8845.45,39400],["2020-09-03",8845.45,9227.27,8845.45,8972.73,53200],["2020-09-04",8909.09,9100.0,8909.09,8972.73,30300],["2020-09-07",8972.73,9545.45,8972.73,9418.18,80200],["2020-09-08",9481.82,9800.0,9290.91,9672.73,120100],["2020-09-09",9672.73,9736.36,9545.45,9736.36,26800],["2020-09-10",9736.36,9736.36,9545.45,9545.45,21200],["2020-09-11",9545.45,9863.64,9481.82,9672.73,71100],["2020-09-14",9736.36,10054.55,9736.36,9927.27,14000],["2020-09-15",9863.64,10309.09,9863.64,10118.18,196200],["2020-09-16",10372.73,10372.73,9736.36,9800.0,16200],["2020-09-17",9736.36,10054.55,9736.36,9863.64,25400],["2020-09-18",10563.64,10818.18,10372.73,10818.18,388200],["2020-09-21",11900.0,11900.0,10945.45,11263.64,150700],["2020-09-22",11263.64,11518.18,11200.0,11200.0,76300],["2020-09-23",11072.73,11072.73,10500.0,10881.82,112800],["2020-09-24",10881.82,10881.82,10627.27,10818.18,72602],["2020-09-25",10690.91,10754.55,10627.27,10690.91,25400],["2020-09-28",10690.91,10754.55,10563.64,10690.91,34400],["2020-09-29",10690.91,10754.55,10627.27,10690.91,90100],["2020-09-30",10690.91,11009.09,10627.27,10818.18,45900],["2020-10-01",10754.55,10818.18,10690.91,10690.91,36000],["2020-10-02",10818.18,10881.82,10563.64,10818.18,139800],["2020-10-05",10627.27,10754.55,10181.82,10563.64,76700],["2020-10-06",10500.0,10945.45,10372.73,10945.45,53400],["2020-10-07",10881.82,10881.82,10627.27,10690.91,32700],["2020-10-08",10690.91,10754.55,10563.64,10754.55,30000],["2020-10-09",10754.55,10818.18,10690.91,10754.55,205300],["2020-10-12",10754.55,11772.73,10754.55,10818.18,92300],["2020-10-13",10818.18,10881.82,10754.55,10881.82,9900],["2020-10-14",11009.09,11454.55,10881.82,10945.45,239900],["2020-10-15",10945.45,11072.73,10818.18,11009.09,29800],["2020-10-16",10945.45,11009.09,10500.0,11009.09,7500],["2020-10-19",10754.55,10818.18,10500.0,10818.18,12800],["2020-10-20",10563.64,10881.82,10563.64,10881.82,19400],["2020-10-21",10945.45,10945.45,10690.91,10818.18,30800],["2020-10-22",10690.91,10754.55,10563.64,10627.27,220800],["2020-10-23",10818.18,10945.45,10690.91,10754.55,120900],["2020-10-26",11009.09,11009.09,10627.27,10818.18,155700],["2020-10-27",10881.82,10945.45,10754.55,10881.82,232200],["2020-10-28",10754.55,10818.18,10627.27,10627.27,19800],["2020-10-29",10627.27,10754.55,10500.0,10627.27,44800],["2020-10-30",10690.91,10881.82,10690.91,10754.55,31700],["2020-11-02",10627.27,10754.55,10563.64,10754.55,3500],["2020-11-03",10881.82,10881.82,10500.0,10500.0,103500],["2020-11-04",10563.64,10690.91,10500.0,10563.64,16500],["2020-11-05",10563.64,10627.27,10436.36,10436.36,21900],["2020-11-06",10500.0,10627.27,10436.36,10436.36,28900],["2020-11-09",10627.27,10627.27,10436.36,10436.36,22300],["2020-11-10",10500.0,10500.0,10372.73,10436.36,31200],["2020-11-11",10372.73,10500.0,10309.09,10500.0,10000],["2020-11-12",10372.73,10500.0,10309.09,10500.0,12400],["2020-11-13",10436.36,10500.0,10372.73,10500.0,18500],["2020-11-16",10372.73,10436.36,10372.73,10372.73,15500],["2020-11-17",10372.73,10436.36,10309.09,10309.09,22200],["2020-11-18",10309.09,10309.09,9672.73,9736.36,106400],["2020-11-19",10181.82,10181.82,9990.91,10054.55,30100],["2020-11-20",10181.82,10181.82,9927.27,9927.27,20200],["2020-11-23",10372.73,10881.82,10372.73,10881.82,174400],["2020-11-24",11327.27,11454.55,10627.27,10690.91,140800],["2020-11-25",11136.36,11136.36,10690.91,10881.82,1005600],["2020-11-26",10945.45,11963.64,10945.45,11645.45,968700],["2020-11-27",11900.0,12345.45,11709.09,11772.73,598800],["2020-11-30",11836.36,11836.36,11581.82,11581.82,623200],["2020-12-01",11581.82,11581.82,10436.36,11390.91,347500],["2020-12-02",11581.82,11581.82,11136.36,11327.27,322000],["2020-12-03",11390.91,11772.73,11327.27,11709.09,467700],["2020-12-04",11836.36,12218.18,11709.09,11900.0,813900],["2020-12-07",13000.0,13000.0,11900.0,12000.0,415200],["2020-12-08",12100.0,12200.0,11500.0,11700.0,236400],["2020-12-09",11700.0,11700.0,11100.0,11200.0,280200],["2020-12-10",11200.0,11300.0,10600.0,10700.0,460800],["2020-12-11",10700.0,10700.0,10200.0,10500.0,222600],["2020-12-14",10500.0,10800.0,10400.0,10600.0,211400],["2020-12-15",10600.0,11000.0,10600.0,10900.0,185200],["2020-12-16",10900.0,11600.0,10900.0,11400.0,416500],["2020-12-17",11300.0,11400.0,11200.0,11300.0,231900],["2020-12-18",11300.0,11600.0,11200.0,11300.0,241300],["2020-12-21",11000.0,11300.0,11000.0,11200.0,363900],["2020-12-22",11200.0,11300.0,11100.0,11300.0,255200],["2020-12-23",11300.0,11400.0,11100.0,11100.0,363400],["2020-12-24",11200.0,11200.0,10300.0,11000.0,156500],["2020-12-25",11000.0,11200.0,10300.0,11000.0,149800],["2020-12-28",11000.0,11000.0,10700.0,10800.0,150600],["2020-12-29",10700.0,10900.0,10700.0,10800.0,69000],["2020-12-30",10800.0,10800.0,10700.0,10700.0,119800],["2020-12-31",10800.0,10800.0,10600.0,10800.0,88400],["2021-01-04",10800.0,10800.0,10700.0,10700.0,155000],["2021-01-05",10700.0,10800.0,10600.0,10700.0,329600],["2021-01-06",10700.0,10700.0,10500.0,10700.0,171500],["2021-01-07",10700.0,11700.0,10700.0,11700.0,897200],["2021-01-08",12800.0,12800.0,11400.0,11500.0,463300],["2021-01-11",11600.0,11600.0,11300.0,11300.0,530900],["2021-01-12",11200.0,11400.0,10900.0,11400.0,574500],["2021-01-13",11400.0,12500.0,11400.0,12000.0,996100],["2021-01-14",12000.0,12100.0,11600.0,11700.0,419600],["2021-01-15",11700.0,11900.0,11600.0,11800.0,167300],["2021-01-18",11700.0,11800.0,11400.0,11500.0,356400],["2021-01-19",11500.0,11500.0,10400.0,10500.0,653800],["2021-01-20",10300.0,10800.0,9900.0,10400.0,306400],["2021-01-21",10500.0,10700.0,10400.0,10700.0,168400],["2021-01-22",10700.0,10800.0,10500.0,10600.0,162300],["2021-01-25",10600.0,10600.0,10400.0,10600.0,160400],["2021-01-26",10300.0,10600.0,10200.0,10400.0,722100],["2021-01-27",10300.0,10300.0,9800.0,9900.0,216700],["2021-01-28",9700.0,9700.0,9000.0,9000.0,267700],["2021-01-29",8500.0,9300.0,8100.0,9000.0,313140],["2021-02-01",9000.0,9400.0,8100.0,8300.0,390900],["2021-02-02",8200.0,8600.0,8200.0,8500.0,227880],["2021-02-03",8500.0,9000.0,8400.0,8900.0,187700],["2021-02-04",8900.0,8900.0,8600.0,8600.0,142700],["2021-02-05",8600.0,8900.0,8600.0,8900.0,219540],["2021-02-08",8900.0,8900.0,8500.0,8600.0,177900],["2021-02-09",8600.0,8800.0,8500.0,8700.0,79200],["2021-02-17",8700.0,9000.0,8700.0,8900.0,164000],["2021-02-18",8900.0,9100.0,8900.0,9100.0,158200],["2021-02-19",9000.0,9100.0,8900.0,9100.0,114700],["2021-02-22",9100.0,9200.0,9000.0,9100.0,184400],["2021-02-23",9100.0,10000.0,9000.0,10000.0,843540],["2021-02-24",10500.0,10600.0,9900.0,10200.0,511820],["2021-02-25",10100.0,10200.0,9800.0,10000.0,162612],["2021-02-26",10000.0,10200.0,9800.0,10100.0,340700],["2021-03-01",10100.0,10100.0,9900.0,10000.0,424400],["2021-03-02",10000.0,10100.0,10000.0,10100.0,221800],["2021-03-03",10000.0,10200.0,10000.0,10100.0,265600],["2021-03-04",10100.0,10500.0,10000.0,10300.0,414900],["2021-03-05",10300.0,10400.0,10100.0,10300.0,122600],["2021-03-08",10400.0,10900.0,10300.0,10700.0,564300],["2021-03-09",10700.0,10700.0,10400.0,10600.0,225700],["2021-03-10",10600.0,10600.0,10400.0,10600.0,338280],["2021-03-11",10500.0,10700.0,10400.0,10600.0,178200],["2021-03-12",10600.0,10700.0,10400.0,10400.0,302100],["2021-03-15",10400.0,10500.0,10300.0,10300.0,180540],["2021-03-16",10400.0,10400.0,10200.0,10400.0,191940],["2021-03-17",10400.0,10400.0,10300.0,10400.0,114680],["2021-03-18",10400.0,11000.0,10400.0,11000.0,1033400],["2021-03-19",11000.0,11400.0,10900.0,11100.0,984900],["2021-03-22",11100.0,11200.0,10800.0,11000.0,318200],["2021-03-23",10800.0,10900.0,10500.0,10800.0,450860],["2021-03-24",10600.0,10700.0,10000.0,10300.0,468800],["2021-03-25",10300.0,10400.0,10100.0,10300.0,221700],["2021-03-26",10100.0,10300.0,9800.0,10300.0,416600],["2021-03-29",10300.0,10400.0,10200.0,10300.0,142500],["2021-03-30",10400.0,10500.0,10200.0,10400.0,165300],["2021-03-31",10400.0,10400.0,10100.0,10200.0,401000],["2021-04-01",10200.0,10500.0,10200.0,10500.0,161100],["2021-04-02",10500.0,10600.0,10400.0,10400.0,238000],["2021-04-05",10400.0,10500.0,10200.0,10300.0,279620],["2021-04-06",10300.0,10400.0,10100.0,10400.0,255700],["2021-04-07",10500.0,10600.0,10200.0,10300.0,199100],["2021-04-08",10300.0,10800.0,10100.0,10800.0,713300],["2021-04-09",10800.0,10900.0,10600.0,10700.0,181100],["2021-04-12",10700.0,10700.0,10500.0,10500.0,343500],["2021-04-13",10500.0,10500.0,10200.0,10300.0,530900],["2021-04-14",10300.0,10400.0,10100.0,10400.0,182000],["2021-04-15",10500.0,10500.0,10200.0,10200.0,370000],["2021-04-16",10200.0,10200.0,9900.0,10100.0,363800],["2021-04-19",10100.0,10100.0,9900.0,9900.0,183100],["2021-04-20",10000.0,10100.0,9900.0,10000.0,140900],["2021-04-22",9900.0,9900.0,9000.0,9500.0,224400],["2021-04-23",9500.0,9800.0,9200.0,9700.0,119800],["2021-04-26",9700.0,9800.0,9400.0,9500.0,115900],["2021-04-27",9500.0,9700.0,9400.0,9600.0,93400],["2021-04-28",9600.0,9800.0,9500.0,9800.0,76900],["2021-04-29",9800.0,10000.0,9700.0,10000.0,143800],["2021-05-04",10000.0,10000.0,9600.0,9900.0,161800],["2021-05-05",9900.0,9900.0,9600.0,9800.0,112000],["2021-05-06",9800.0,9800.0,9600.0,9800.0,101900],["2021-05-07",9600.0,9700.0,9400.0,9600.0,75800],["2021-05-10",9300.0,9600.0,9300.0,9400.0,165400],["2021-05-11",9500.0,9500.0,9200.0,9300.0,141400],["2021-05-12",9300.0,9500.0,9200.0,9500.0,113500],["2021-05-13",9500.0,9700.0,9500.0,9600.0,109000],["2021-05-14",9600.0,9700.0,9500.0,9600.0,39100],["2021-05-17",9600.0,9700.0,9500.0,9600.0,49800],["2021-05-18",9500.0,9600.0,9300.0,9300.0,40400],["2021-05-19",9400.0,9400.0,9100.0,9300.0,59800],["2021-05-20",9300.0,9300.0,9000.0,9000.0,120000],["2021-05-21",9000.0,9100.0,8700.0,9100.0,103600],["2021-05-24",9100.0,9300.0,9000.0,9200.0,97300],["2021-05-25",9200.0,9200.0,9000.0,9100.0,90000],["2021-05-26",9000.0,9000.0,8800.0,8900.0,61200],["2021-05-27",9000.0,9000.0,8700.0,8800.0,105800],["2021-05-28",8800.0,8800.0,8600.0,8700.0,89000],["2021-05-31",8700.0,9000.0,8600.0,9000.0,152400],["2021-06-01",9000.0,9100.0,8800.0,9000.0,83100],["2021-06-02",9000.0,9000.0,8800.0,9000.0,62200],["2021-06-03",9000.0,9100.0,8800.0,9100.0,208300],["2021-06-04",9200.0,9300.0,8900.0,9100.0,134200],["2021-06-07",9100.0,9300.0,9000.0,9000.0,105000],["2021-06-08",9100.0,9200.0,8900.0,8900.0,119600],["2021-06-09",8800.0,8900.0,8600.0,8900.0,159500],["2021-06-10",8800.0,8900.0,8700.0,8700.0,69000],["2021-06-11",8700.0,9000.0,8600.0,9000.0,47900],["2021-06-14",9000.0,9300.0,8800.0,9200.0,304200],["2021-06-15",9300.0,9700.0,9200.0,9500.0,475000],["2021-06-16",9500.0,9700.0,9300.0,9600.0,222940],["2021-06-17",9500.0,9600.0,9400.0,9500.0,66100],["2021-06-18",9500.0,9600.0,9300.0,9400.0,206300],["2021-06-21",9400.0,9400.0,9200.0,9400.0,187600],["2021-06-22",9400.0,9500.0,9200.0,9400.0,166400],["2021-06-23",9300.0,9300.0,9100.0,9300.0,122620],["2021-06-24",9300.0,9300.0,9100.0,9300.0,133400],["2021-06-25",9200.0,9300.0,9200.0,9200.0,77200],["2021-06-28",9200.0,9300.0,9000.0,9200.0,104100],["2021-06-29",9100.0,9300.0,9100.0,9200.0,144700],["2021-06-30",9100.0,9200.0,9000.0,9100.0,45000],["2021-07-01",9000.0,9100.0,8900.0,9000.0,71000],["2021-07-02",9000.0,9100.0,8900.0,9000.0,104200],["2021-07-05",9000.0,9000.0,8700.0,8900.0,81300],["2021-07-06",8900.0,9000.0,8800.0,8800.0,74000],["2021-07-07",8800.0,8800.0,8100.0,8400.0,137900],["2021-07-08",8400.0,8500.0,8200.0,8400.0,25900],["2021-07-09",8400.0,8400.0,8000.0,8100.0,218900],["2021-07-12",8100.0,8100.0,7300.0,7400.0,128100],["2021-07-13",7400.0,7700.0,7400.0,7700.0,46400],["2021-07-14",7700.0,7900.0,7700.0,7700.0,55500],["2021-07-15",7700.0,8000.0,7700.0,8000.0,37700],["2021-07-16",8000.0,8000.0,7900.0,7900.0,27100],["2021-07-19",7700.0,7700.0,7300.0,7300.0,142500],["2021-07-20",7300.0,7500.0,7300.0,7400.0,66300],["2021-07-21",7400.0,7600.0,7300.0,7400.0,29940],["2021-07-22",7400.0,7600.0,7400.0,7500.0,41300],["2021-07-23",7500.0,7500.0,7300.0,7500.0,35026],["2021-07-26",7400.0,7500.0,7300.0,7500.0,56900],["2021-07-27",7400.0,7600.0,7400.0,7600.0,23300],["2021-07-28",7600.0,7700.0,7500.0,7600.0,25000],["2021-07-29",7600.0,8000.0,7500.0,7900.0,118000],["2021-07-30",7900.0,7900.0,7700.0,7700.0,55300],["2021-08-02",7700.0,7700.0,7300.0,7500.0,260900],["2021-08-03",7500.0,7500.0,7400.0,7500.0,36500],["2021-08-04",7500.0,7500.0,7300.0,7500.0,95400],["2021-08-05",7500.0,7900.0,7400.0,7800.0,222800],["2021-08-06",7800.0,7900.0,7700.0,7800.0,101800],["2021-08-09",7800.0,7900.0,7700.0,7900.0,135800],["2021-08-10",7900.0,8200.0,7900.0,8100.0,300700],["2021-08-11",8200.0,8400.0,8200.0,8200.0,171300],["2021-08-12",8200.0,8300.0,8100.0,8100.0,63200],["2021-08-13",8000.0,8000.0,7800.0,7900.0,136600],["2021-08-16",7900.0,7900.0,7800.0,7900.0,93400],["2021-08-17",7900.0,8200.0,7900.0,8100.0,215700],["2021-08-18",8100.0,8200.0,8000.0,8100.0,91900],["2021-08-19",8100.0,8400.0,8100.0,8400.0,257400],["2021-08-20",8400.0,8700.0,8100.0,8300.0,315700],["2021-08-23",8100.0,8300.0,8100.0,8200.0,63200],["2021-08-24",8200.0,8200.0,8000.0,8100.0,51000],["2021-08-25",8100.0,8100.0,7900.0,8000.0,78000],["2021-08-26",8000.0,8200.0,8000.0,8000.0,91000],["2021-08-27",8000.0,8100.0,8000.0,8100.0,80800],["2021-08-30",8100.0,8500.0,8100.0,8500.0,345000],["2021-08-31",8300.0,8500.0,8300.0,8400.0,103000],["2021-09-01",8400.0,8700.0,8400.0,8600.0,189000],["2021-09-06",8600.0,8900.0,8600.0,8800.0,324200],["2021-09-07",8800.0,8800.0,8500.0,8600.0,161800],["2021-09-08",8500.0,8600.0,8400.0,8500.0,119500],["2021-09-09",8500.0,8600.0,8400.0,8500.0,119700],["2021-09-10",8400.0,9000.0,8400.0,9000.0,273000],["2021-09-13",9000.0,9000.0,8700.0,8700.0,143100],["2021-09-14",8700.0,8900.0,8700.0,8700.0,130800],["2021-09-15",8700.0,9300.0,8600.0,9000.0,324900],["2021-09-16",9100.0,9400.0,9000.0,9100.0,204600],["2021-09-17",9100.0,9200.0,9000.0,9000.0,220500],["2021-09-20",9000.0,9100.0,8900.0,8900.0,197000],["2021-09-21",8900.0,8900.0,8600.0,8800.0,253800],["2021-09-22",8900.0,9600.0,8800.0,9600.0,744300],["2021-09-23",9600.0,10500.0,9600.0,9900.0,680300],["2021-09-24",10000.0,10000.0,9300.0,9300.0,197300],["2021-09-27",9300.0,9300.0,8700.0,8800.0,396600],["2021-09-28",8800.0,8800.0,8200.0,8800.0,232900],["2021-09-29",8800.0,8800.0,8500.0,8700.0,94000],["2021-09-30",8800.0,8900.0,8500.0,8700.0,91400],["2021-10-01",8600.0,8700.0,8600.0,8700.0,109500],["2021-10-04",8600.0,8700.0,8500.0,8700.0,100600],["2021-10-05",8700.0,8800.0,8600.0,8800.0,113000],["2021-10-06",8800.0,8900.0,8700.0,8800.0,102400],["2021-10-07",8800.0,9000.0,8700.0,8900.0,165000],["2021-10-08",9000.0,9200.0,8900.0,9100.0,102100],["2021-10-11",9100.0,9200.0,8800.0,9100.0,128400],["2021-10-12",9100.0,9100.0,8900.0,9000.0,34800],["2021-10-13",9000.0,9100.0,8800.0,8900.0,72800],["2021-10-14",8900.0,8900.0,8800.0,8900.0,115900],["2021-10-15",8900.0,9000.0,8700.0,8800.0,171800],["2021-10-18",8800.0,8900.0,8700.0,8800.0,115900],["2021-10-19",8800.0,8800.0,8700.0,8800.0,95500],["2021-10-20",8800.0,9300.0,8800.0,9100.0,302800],["2021-10-21",9100.0,9400.0,9100.0,9200.0,159400],["2021-10-22",9200.0,9300.0,9100.0,9200.0,106700],["2021-10-25",9300.0,9400.0,9100.0,9200.0,203000],["2021-10-26",9200.0,9200.0,9000.0,9100.0,153200],["2021-10-27",9100.0,9300.0,9100.0,9200.0,406680],["2021-10-28",9300.0,9900.0,9200.0,9700.0,403600],["2021-10-29",9800.0,9800.0,9400.0,9700.0,255900],["2021-11-01",9700.0,9900.0,9600.0,9600.0,327100],["2021-11-02",9700.0,10200.0,9700.0,10000.0,523500],["2021-11-03",10000.0,11000.0,10000.0,10300.0,823900],["2021-11-04",10300.0,10700.0,10200.0,10400.0,228900],["2021-11-05",10500.0,10500.0,10100.0,10300.0,399800],["2021-11-08",10000.0,10900.0,10000.0,10600.0,492600],["2021-11-09",10700.0,10900.0,10600.0,10700.0,309900],["2021-11-10",10700.0,10900.0,10500.0,10900.0,421900],["2021-11-11",10900.0,10900.0,10500.0,10500.0,812200],["2021-11-12",10800.0,11500.0,10500.0,11400.0,1085540],["2021-11-15",11500.0,12500.0,11500.0,12400.0,1684300],["2021-11-16",12400.0,13600.0,12300.0,13600.0,1502700],["2021-11-17",13600.0,13900.0,13200.0,13300.0,866200],["2021-11-18",13300.0,14600.0,13200.0,14600.0,1353600],["2021-11-19",14600.0,15300.0,13300.0,13500.0,1311700],["2021-11-22",13600.0,14100.0,12400.0,12400.0,803680],["2021-11-23",12400.0,13600.0,11500.0,13600.0,493000],["2021-11-24",14000.0,14900.0,13700.0,13900.0,587400],["2021-11-25",13900.0,13900.0,13200.0,13300.0,379800],["2021-11-26",13800.0,13800.0,12000.0,12700.0,470400],["2021-11-29",12800.0,13500.0,12000.0,13000.0,303600],["2021-11-30",13200.0,13300.0,12800.0,13000.0,379600],["2021-12-01",13000.0,13200.0,12600.0,12900.0,293700],["2021-12-02",12900.0,13500.0,12700.0,13200.0,386400],["2021-12-03",13300.0,13400.0,12500.0,12500.0,386900],["2021-12-06",12600.0,12600.0,11300.0,11500.0,545500],["2021-12-07",11500.0,12000.0,11000.0,11500.0,763300],["2021-12-08",11500.0,12200.0,11500.0,12000.0,322000],["2021-12-09",12000.0,12100.0,11700.0,11900.0,194800],["2021-12-10",11900.0,11900.0,11600.0,11700.0,171800],["2021-12-13",11500.0,11900.0,11000.0,11800.0,201700],["2021-12-14",11800.0,12000.0,11700.0,11800.0,249300],["2021-12-15",11800.0,11900.0,11400.0,11500.0,232400],["2021-12-16",11500.0,12200.0,11500.0,12000.0,397500],["2021-12-17",12100.0,12300.0,11800.0,11900.0,219800],["2021-12-20",12000.0,12100.0,11700.0,11800.0,253000],["2021-12-21",11900.0,12000.0,11700.0,11800.0,206800],["2021-12-22",11700.0,11900.0,11600.0,11700.0,290500],["2021-12-23",11600.0,11900.0,11500.0,11800.0,349600],["2021-12-24",11800.0,12900.0,11800.0,12900.0,768100],["2021-12-27",13500.0,13800.0,12600.0,12900.0,445100],["2021-12-28",12900.0,13200.0,12500.0,13200.0,400400],["2021-12-29",13300.0,13300.0,12700.0,12700.0,363500],["2021-12-30",12700.0,12800.0,12500.0,12500.0,388600],["2021-12-31",12500.0,12700.0,12200.0,12200.0,249500],["2022-01-04",12200.0,12400.0,12100.0,12400.0,267100],["2022-01-05",12500.0,12500.0,12100.0,12200.0,331400],["2022-01-06",12300.0,12300.0,12000.0,12200.0,325000],["2022-01-07",12300.0,12500.0,12300.0,12500.0,521900],["2022-01-10",12600.0,13500.0,12600.0,13000.0,1233700],["2022-01-11",13000.0,13200.0,12400.0,12500.0,385900],["2022-01-12",12500.0,12500.0,11400.0,11700.0,457000],["2022-01-13",11700.0,12200.0,10600.0,10600.0,581888],["2022-01-14",10600.0,11400.0,10000.0,11300.0,471000],["2022-01-17",11600.0,11800.0,10300.0,10300.0,210100],["2022-01-18",10400.0,10400.0,9800.0,10000.0,282200],["2022-01-19",9800.0,10400.0,9800.0,10300.0,67400],["2022-01-20",10300.0,10900.0,10200.0,10900.0,120600],["2022-01-21",10900.0,11100.0,10400.0,10500.0,176900],["2022-01-24",10400.0,10400.0,9900.0,9900.0,124400],["2022-01-25",9900.0,10000.0,9500.0,9800.0,129000],["2022-01-26",9800.0,9900.0,9400.0,9500.0,227500],["2022-01-27",9500.0,9600.0,9200.0,9400.0,70600],["2022-01-28",9400.0,9400.0,9200.0,9400.0,160300],["2022-02-07",9600.0,10000.0,9500.0,9800.0,155100],["2022-02-08",9800.0,10100.0,9800.0,10100.0,144700],["2022-02-09",10100.0,10800.0,10000.0,10800.0,225000],["2022-02-10",10800.0,11200.0,10600.0,10600.0,115200],["2022-02-11",10800.0,10900.0,10400.0,10900.0,141800],["2022-02-14",10800.0,11000.0,10400.0,10600.0,200200],["2022-02-15",10600.0,10900.0,10400.0,10900.0,195900],["2022-02-16",10900.0,11000.0,10500.0,10900.0,209000],["2022-02-17",10900.0,10900.0,10500.0,10800.0,230600],["2022-02-18",10700.0,11100.0,10500.0,11100.0,659100],["2022-02-21",11100.0,11200.0,10800.0,11000.0,374800],["2022-02-22",10900.0,11000.0,10300.0,10500.0,607700],["2022-02-23",10500.0,11000.0,10300.0,10900.0,2075200],["2022-02-24",10900.0,10900.0,10300.0,10600.0,413700],["2022-02-25",10600.0,10700.0,10400.0,10600.0,223200],["2022-02-28",10600.0,10600.0,10400.0,10600.0,441200],["2022-03-01",10600.0,10600.0,10400.0,10500.0,416200],["2022-03-02",10600.0,10600.0,10300.0,10400.0,334600],["2022-03-03",10400.0,10400.0,10200.0,10400.0,662800],["2022-03-04",10400.0,10600.0,10200.0,10400.0,1048800],["2022-03-07",10500.0,11400.0,10500.0,11400.0,1433000],["2022-03-08",11900.0,11900.0,11100.0,11100.0,782600],["2022-03-09",11100.0,11300.0,10600.0,11100.0,812700],["2022-03-10",11300.0,11700.0,11100.0,11500.0,1184900],["2022-03-11",11300.0,12200.0,11000.0,11800.0,1281200],["2022-03-14",11800.0,12100.0,11300.0,11700.0,920900],["2022-03-15",11700.0,11700.0,11300.0,11600.0,419800],["2022-03-16",11700.0,11700.0,11300.0,11400.0,488800],["2022-03-17",11500.0,11800.0,11400.0,11700.0,585500],["2022-03-18",11800.0,11800.0,11500.0,11600.0,366200],["2022-03-21",11700.0,12400.0,11600.0,12000.0,1031400],["2022-03-22",12200.0,12300.0,11800.0,11800.0,659180],["2022-03-23",11900.0,11900.0,11500.0,11500.0,517300],["2022-03-24",11500.0,11700.0,11200.0,11600.0,514300],["2022-03-25",11600.0,11900.0,11500.0,11800.0,449400],["2022-03-28",11800.0,11800.0,11200.0,11400.0,588700],["2022-03-29",11500.0,11600.0,11400.0,11500.0,361300],["2022-03-30",11400.0,11500.0,10900.0,11000.0,718500],["2022-03-31",11000.0,11200.0,10900.0,10900.0,277700],["2022-04-01",10900.0,10900.0,10500.0,10900.0,358600],["2022-04-04",10900.0,11200.0,10900.0,11000.0,219600],["2022-04-05",11000.0,11100.0,10900.0,11000.0,169900],["2022-04-06",10900.0,11000.0,10700.0,10700.0,246000],["2022-04-07",10700.0,10900.0,10600.0,10700.0,166400],["2022-04-08",10600.0,10800.0,10500.0,10500.0,278400],["2022-04-12",10500.0,10500.0,9900.0,10100.0,320700],["2022-04-13",10100.0,10200.0,9800.0,10100.0,218600],["2022-04-14",10100.0,10500.0,10000.0,10200.0,114200],["2022-04-15",10200.0,10200.0,9800.0,9800.0,154800],["2022-04-18",9900.0,9900.0,9000.0,9000.0,297400],["2022-04-19",9100.0,9100.0,8100.0,8100.0,350500],["2022-04-20",8300.0,8300.0,7800.0,8000.0,307700],["2022-04-21",7800.0,8000.0,7200.0,8000.0,365400],["2022-04-22",8100.0,8500.0,7900.0,8200.0,136900],["2022-04-25",8300.0,8400.0,7400.0,7500.0,209900],["2022-04-26",7600.0,7900.0,7100.0,7800.0,273800],["2022-04-27",7800.0,8200.0,7600.0,8200.0,115400],["2022-04-28",7600.0,8400.0,7600.0,8100.0,127400],["2022-04-29",8100.0,8400.0,8000.0,8400.0,159100],["2022-05-04",8500.0,8700.0,8200.0,8400.0,75700],["2022-05-05",8400.0,8500.0,8100.0,8200.0,70100],["2022-05-06",8200.0,8300.0,7900.0,8200.0,105600],["2022-05-09",8200.0,8200.0,7400.0,7400.0,128400],["2022-05-10",7400.0,7700.0,6800.0,7700.0,125300],["2022-05-11",7700.0,7900.0,7600.0,7800.0,40400],["2022-05-12",7800.0,7800.0,7300.0,7300.0,75800],["2022-05-13",7300.0,7400.0,6600.0,6600.0,218600],["2022-05-16",6900.0,7100.0,6700.0,6900.0,72400],["2022-05-17",6900.0,7400.0,6700.0,7400.0,82600],["2022-05-18",7400.0,7600.0,7200.0,7400.0,104000],["2022-05-19",7300.0,7400.0,7000.0,7100.0,120800],["2022-05-20",7300.0,7300.0,7100.0,7300.0,73100],["2022-05-23",7400.0,7500.0,7000.0,7100.0,76600],["2022-05-24",7100.0,7200.0,7000.0,7100.0,130400],["2022-05-25",7200.0,7500.0,7100.0,7500.0,103500],["2022-05-26",7500.0,7600.0,7400.0,7500.0,142300],["2022-05-27",7400.0,7600.0,7400.0,7500.0,107200],["2022-05-30",7500.0,8200.0,7500.0,8200.0,518400],["2022-05-31",8500.0,8600.0,8100.0,8200.0,143800],["2022-06-01",8200.0,8300.0,7900.0,8000.0,136100],["2022-06-02",8000.0,8000.0,7600.0,7700.0,217700],["2022-06-03",7700.0,7800.0,7500.0,7600.0,94900],["2022-06-06",7600.0,7800.0,7500.0,7700.0,64600],["2022-06-07",7700.0,7700.0,7300.0,7500.0,146400],["2022-06-08",7500.0,7700.0,7500.0,7700.0,91300],["2022-06-09",7700.0,8100.0,7500.0,7900.0,158000],["2022-06-10",7900.0,7900.0,7600.0,7700.0,76500],["2022-06-13",7700.0,7700.0,7100.0,7100.0,206100],["2022-06-14",7000.0,7700.0,6600.0,7200.0,164100],["2022-06-15",7200.0,7500.0,6800.0,7100.0,78600],["2022-06-16",7000.0,7200.0,7000.0,7100.0,106100],["2022-06-17",7000.0,7000.0,6400.0,6400.0,311100],["2022-06-20",6400.0,6600.0,5800.0,5900.0,259700],["2022-06-21",5900.0,6000.0,5600.0,5700.0,69400],["2022-06-22",5700.0,6100.0,5700.0,6000.0,35800],["2022-06-23",6000.0,6100.0,5900.0,6100.0,53200],["2022-06-24",6200.0,6200.0,6100.0,6200.0,43500],["2022-06-27",6200.0,6400.0,6200.0,6400.0,54700],["2022-06-28",6400.0,6500.0,6300.0,6500.0,71200],["2022-06-29",6500.0,6600.0,6300.0,6400.0,52300],["2022-06-30",6400.0,6400.0,6100.0,6100.0,110600],["2022-07-01",6100.0,6200.0,6000.0,6200.0,78100],["2022-07-04",6200.0,6400.0,6100.0,6300.0,42400],["2022-07-05",6200.0,6200.0,6000.0,6200.0,73300],["2022-07-06",6100.0,6200.0,6000.0,6100.0,64300],["2022-07-07",6100.0,6200.0,6000.0,6200.0,34200],["2022-07-08",6200.0,6300.0,6100.0,6300.0,39500],["2022-07-11",6300.0,6300.0,6000.0,6200.0,68500],["2022-07-12",6200.0,6400.0,6100.0,6400.0,131500],["2022-07-13",6400.0,6500.0,6300.0,6400.0,61200],["2022-07-14",6300.0,6400.0,6200.0,6200.0,171500],["2022-07-15",6200.0,6400.0,6100.0,6400.0,366100],["2022-07-18",6300.0,6400.0,6200.0,6300.0,84000],["2022-07-19",6200.0,6300.0,6200.0,6200.0,31500],["2022-07-20",6200.0,6500.0,6200.0,6400.0,242900],["2022-07-21",6400.0,6400.0,6300.0,6400.0,82400],["2022-07-22",6300.0,6400.0,6300.0,6300.0,68300],["2022-07-25",6300.0,6400.0,6200.0,6300.0,62500],["2022-07-26",6300.0,6300.0,6200.0,6300.0,62500],["2022-07-27",6300.0,6300.0,6100.0,6300.0,67000],["2022-07-28",6300.0,6600.0,6300.0,6500.0,228600],["2022-07-29",6500.0,6600.0,6400.0,6500.0,127300],["2022-08-01",6500.0,6600.0,6400.0,6600.0,143500],["2022-08-02",6600.0,7000.0,6600.0,6900.0,285900],["2022-08-03",6800.0,6900.0,6700.0,6800.0,184800],["2022-08-04",6900.0,7100.0,6800.0,6800.0,253800],["2022-08-05",6900.0,7000.0,6800.0,7000.0,188700],["2022-08-08",7000.0,7100.0,6900.0,7100.0,147000],["2022-08-09",7100.0,7300.0,7000.0,7200.0,1431000],["2022-08-10",7200.0,7300.0,7100.0,7200.0,64500],["2022-08-11",7200.0,7300.0,7000.0,7000.0,144100],["2022-08-12",7000.0,7000.0,6800.0,6900.0,158900],["2022-08-15",7000.0,7100.0,6700.0,6800.0,477100],["2022-08-16",6900.0,6900.0,6600.0,6700.0,529400],["2022-08-17",6700.0,6800.0,6600.0,6600.0,114400],["2022-08-18",6600.0,6600.0,6500.0,6600.0,154000],["2022-08-19",6600.0,6700.0,6500.0,6500.0,188100],["2022-08-22",6600.0,6600.0,6400.0,6400.0,206000],["2022-08-23",6300.0,6600.0,6300.0,6600.0,96900],["2022-08-24",6600.0,6700.0,6500.0,6600.0,129700],["2022-08-25",6700.0,6700.0,6600.0,6600.0,98100],["2022-08-26",6600.0,6700.0,6500.0,6500.0,152400],["2022-08-29",6400.0,6400.0,6200.0,6300.0,268500],["2022-08-30",6400.0,6500.0,6400.0,6400.0,114700],["2022-08-31",6400.0,6400.0,6300.0,6300.0,104600],["2022-09-05",6300.0,6400.0,6200.0,6200.0,65300],["2022-09-06",6200.0,6300.0,6200.0,6200.0,138600],["2022-09-07",6100.0,6300.0,6100.0,6100.0,183200],["2022-09-08",6200.0,6200.0,6100.0,6100.0,62800],["2022-09-09",6100.0,6200.0,6000.0,6200.0,98800],["2022-09-12",6200.0,6300.0,6200.0,6300.0,184800],["2022-09-13",6400.0,6400.0,6300.0,6300.0,46900],["2022-09-14",6200.0,6400.0,6100.0,6300.0,169100],["2022-09-15",6300.0,6400.0,6200.0,6200.0,106900],["2022-09-16",6200.0,6200.0,6000.0,6100.0,181000],["2022-09-19",6100.0,6100.0,5900.0,6000.0,100300],["2022-09-20",6000.0,6000.0,5800.0,6000.0,106000],["2022-09-21",5900.0,6000.0,5800.0,5900.0,79000],["2022-09-22",5800.0,5900.0,5700.0,5900.0,100400],["2022-09-23",5800.0,6100.0,5800.0,6000.0,214200],["2022-09-26",5900.0,5900.0,5700.0,5800.0,100400],["2022-09-27",5700.0,5800.0,5600.0,5700.0,95400],["2022-09-28",5600.0,5600.0,5400.0,5500.0,182500],["2022-09-29",5500.0,5600.0,5200.0,5200.0,218200],["2022-09-30",5200.0,5200.0,4800.0,5100.0,197300],["2022-10-03",5000.0,5100.0,4800.0,4800.0,77700],["2022-10-04",4800.0,5000.0,4500.0,4500.0,167900],["2022-10-05",4500.0,4800.0,4500.0,4600.0,144400],["2022-10-06",4600.0,4600.0,4400.0,4400.0,64600],["2022-10-07",4400.0,4400.0,4000.0,4000.0,216300],["2022-10-10",4000.0,4100.0,3900.0,4100.0,88700],["2022-10-11",4100.0,4100.0,3700.0,3800.0,42400],["2022-10-12",3800.0,4000.0,3500.0,3900.0,119800],["2022-10-13",3900.0,3900.0,3700.0,3900.0,23000],["2022-10-14",4000.0,4100.0,4000.0,4000.0,171200],["2022-10-17",4200.0,4200.0,3900.0,3900.0,57800],["2022-10-18",3900.0,4100.0,3800.0,4000.0,167800],["2022-10-19",4000.0,4100.0,4000.0,4100.0,44700],["2022-10-20",4000.0,4000.0,3900.0,4000.0,23600],["2022-10-21",3900.0,3900.0,3700.0,3700.0,142800],["2022-10-24",3800.0,4000.0,3400.0,3400.0,197200],["2022-10-25",3200.0,3500.0,3100.0,3400.0,165700],["2022-10-26",3400.0,3400.0,3200.0,3300.0,54400],["2022-10-27",3200.0,3500.0,3200.0,3500.0,74000],["2022-10-28",3600.0,3700.0,3500.0,3600.0,234800],["2022-10-31",3600.0,3600.0,3400.0,3500.0,97100],["2022-11-01",3500.0,3500.0,3400.0,3400.0,96500],["2022-11-02",3500.0,3500.0,3400.0,3500.0,67100],["2022-11-03",3500.0,3500.0,3400.0,3500.0,39300],["2022-11-04",3500.0,3500.0,3300.0,3300.0,46000],["2022-11-07",3300.0,3400.0,3100.0,3200.0,67700],["2022-11-08",3200.0,3200.0,3000.0,3100.0,16600],["2022-11-09",3100.0,3300.0,3100.0,3200.0,30800],["2022-11-10",3100.0,3100.0,2900.0,2900.0,85600],["2022-11-11",3000.0,3000.0,2900.0,2900.0,24300],["2022-11-14",2900.0,2900.0,2700.0,2700.0,78500],["2022-11-15",2800.0,2800.0,2500.0,2500.0,72900],["2022-11-16",2500.0,2700.0,2300.0,2700.0,175200],["2022-11-17",2800.0,2900.0,2800.0,2900.0,168400],["2022-11-18",2900.0,3000.0,2800.0,3000.0,91400],["2022-11-21",3100.0,3100.0,2900.0,3100.0,78300],["2022-11-22",3100.0,3300.0,3000.0,3100.0,214100],["2022-11-23",3100.0,3100.0,3000.0,3100.0,60400],["2022-11-24",3000.0,3100.0,2900.0,2900.0,30000],["2022-11-25",2900.0,3100.0,2900.0,3100.0,86700],["2022-11-28",3100.0,3300.0,3100.0,3300.0,136600],["2022-11-29",3300.0,3400.0,3100.0,3200.0,147100],["2022-11-30",3300.0,3300.0,3100.0,3200.0,130100],["2022-12-01",3300.0,3500.0,3200.0,3300.0,427500],["2022-12-02",3400.0,3500.0,3400.0,3500.0,171100],["2022-12-05",3400.0,3600.0,3400.0,3500.0,162600],["2022-12-06",3600.0,3600.0,3300.0,3300.0,298900],["2022-12-07",3300.0,3300.0,3100.0,3100.0,116100],["2022-12-08",3100.0,3300.0,3100.0,3200.0,133600],["2022-12-09",3200.0,3200.0,3100.0,3200.0,31700],["2022-12-12",3200.0,3300.0,3100.0,3100.0,111800],["2022-12-13",3200.0,3200.0,3000.0,3200.0,46300],["2022-12-14",3300.0,3300.0,3200.0,3200.0,51400],["2022-12-15",3200.0,3200.0,3100.0,3200.0,27900],["2022-12-16",3200.0,3200.0,3100.0,3100.0,61300],["2022-12-19",3100.0,3300.0,3100.0,3200.0,153700],["2022-12-20",3200.0,3200.0,3000.0,3100.0,117600],["2022-12-21",3100.0,3100.0,3000.0,3000.0,53000],["2022-12-22",3000.0,3100.0,2900.0,3000.0,43300],["2022-12-23",3000.0,3000.0,2900.0,3000.0,6300],["2022-12-26",3000.0,3000.0,2800.0,2800.0,102300],["2022-12-27",2800.0,3000.0,2800.0,3000.0,31300],["2022-12-28",2900.0,3100.0,2900.0,3100.0,19300],["2022-12-29",3000.0,3100.0,2900.0,3100.0,12700],["2022-12-30",3000.0,3000.0,2800.0,3000.0,62400],["2023-01-03",2900.0,3100.0,2900.0,3000.0,69500],["2023-01-04",3000.0,3100.0,3000.0,3100.0,68500],["2023-01-05",3100.0,3100.0,3000.0,3000.0,8000],["2023-01-06",3000.0,3100.0,3000.0,3000.0,46900],["2023-01-09",3000.0,3100.0,3000.0,3000.0,65600],["2023-01-10",3100.0,3100.0,3000.0,3100.0,49600],["2023-01-11",3100.0,3100.0,3100.0,3100.0,39500],["2023-01-12",3100.0,3100.0,3000.0,3100.0,29100],["2023-01-13",3100.0,3100.0,3100.0,3100.0,34300],["2023-01-16",3000.0,3100.0,3000.0,3100.0,21100],["2023-01-17",3100.0,3100.0,3100.0,3100.0,12300],["2023-01-18",3100.0,3100.0,3000.0,3100.0,57400],["2023-01-19",3200.0,3300.0,3200.0,3200.0,89900],["2023-01-27",3300.0,3300.0,3200.0,3200.0,41900],["2023-01-30",3300.0,3400.0,3200.0,3300.0,71200],["2023-01-31",3400.0,3500.0,3300.0,3500.0,125200],["2023-02-01",3500.0,3600.0,3300.0,3300.0,94800],["2023-02-02",3400.0,3400.0,3200.0,3300.0,60300],["2023-02-03",3300.0,3300.0,3200.0,3300.0,42100],["2023-02-06",3300.0,3400.0,3200.0,3400.0,71600],["2023-02-07",3300.0,3300.0,3200.0,3300.0,140900],["2023-02-08",3200.0,3300.0,3200.0,3300.0,35400],["2023-02-09",3300.0,3300.0,3200.0,3300.0,16900],["2023-02-10",3200.0,3300.0,3200.0,3200.0,31300],["2023-02-13",3100.0,3200.0,3000.0,3000.0,57100],["2023-02-14",3000.0,3100.0,3000.0,3100.0,18500],["2023-02-15",3100.0,3100.0,3000.0,3000.0,48300],["2023-02-16",3000.0,3200.0,3000.0,3100.0,63500],["2023-02-17",3000.0,3200.0,3000.0,3100.0,25500],["2023-02-20",3200.0,3300.0,3100.0,3200.0,73400],["2023-02-21",3300.0,3300.0,3200.0,3300.0,49200],["2023-02-22",3300.0,3300.0,3200.0,3300.0,82800],["2023-02-23",3200.0,3300.0,3200.0,3300.0,71500],["2023-02-24",3300.0,3600.0,3300.0,3600.0,758400],["2023-02-27",3600.0,3900.0,3500.0,3700.0,582100],["2023-02-28",3800.0,3800.0,3400.0,3400.0,324100],["2023-03-01",3400.0,3500.0,3200.0,3400.0,226100],["2023-03-02",3400.0,3500.0,3300.0,3400.0,142800],["2023-03-03",3400.0,3400.0,3300.0,3300.0,102500],["2023-03-06",3400.0,3400.0,3300.0,3300.0,57500],["2023-03-07",3300.0,3300.0,3200.0,3300.0,36000],["2023-03-08",3300.0,3300.0,3200.0,3300.0,44200],["2023-03-09",3300.0,3400.0,3300.0,3400.0,68900],["2023-03-10",3300.0,3400.0,3300.0,3300.0,90100],["2023-03-13",3300.0,3300.0,3100.0,3200.0,128700],["2023-03-14",3200.0,3300.0,3100.0,3200.0,118000],["2023-03-15",3200.0,3400.0,3200.0,3300.0,113200],["2023-03-16",3200.0,3300.0,3200.0,3300.0,30700],["2023-03-17",3300.0,3300.0,3200.0,3300.0,14500],["2023-03-20",3300.0,3300.0,3100.0,3200.0,55400],["2023-03-21",3200.0,3200.0,3100.0,3200.0,124600],["2023-03-22",3200.0,3300.0,3100.0,3100.0,111200],["2023-03-23",3100.0,3200.0,3100.0,3200.0,85600],["2023-03-24",3100.0,3300.0,3100.0,3200.0,87900],["2023-03-27",3200.0,3200.0,3100.0,3200.0,169600],["2023-03-28",3100.0,3200.0,3100.0,3100.0,21100],["2023-03-29",3200.0,3300.0,3100.0,3100.0,45000],["2023-03-30",3200.0,3200.0,3200.0,3200.0,29000],["2023-03-31",3100.0,3200.0,3100.0,3200.0,4500],["2023-04-03",3100.0,3200.0,3100.0,3200.0,186300],["2023-04-04",3200.0,3300.0,3200.0,3200.0,13400],["2023-04-05",3200.0,3300.0,3200.0,3300.0,102100],["2023-04-06",3300.0,3400.0,3300.0,3400.0,109100],["2023-04-07",3400.0,3400.0,3200.0,3300.0,74300],["2023-04-10",3300.0,3400.0,3300.0,3300.0,85300],["2023-04-11",3400.0,3500.0,3300.0,3500.0,355800],["2023-04-12",3500.0,3700.0,3500.0,3500.0,336500],["2023-04-13",3500.0,3500.0,3300.0,3500.0,144400],["2023-04-14",3600.0,3600.0,3300.0,3300.0,174600],["2023-04-17",3300.0,3300.0,3300.0,3300.0,77800],["2023-04-18",3400.0,3400.0,3200.0,3400.0,48300],["2023-04-19",3400.0,3400.0,3200.0,3200.0,50600],["2023-04-20",3200.0,3300.0,3200.0,3300.0,28800],["2023-04-21",3300.0,3300.0,3200.0,3200.0,129700],["2023-04-24",3300.0,3300.0,3200.0,3300.0,82300],["2023-04-25",3300.0,3300.0,3200.0,3300.0,97400],["2023-04-26",3300.0,3300.0,3200.0,3200.0,64500],["2023-04-27",3200.0,3300.0,3200.0,3200.0,73400],["2023-04-28",3200.0,3300.0,3200.0,3200.0,204300],["2023-05-04",3200.0,3200.0,3100.0,3200.0,74200],["2023-05-05",3200.0,3200.0,3100.0,3200.0,145300],["2023-05-08",3300.0,3300.0,3200.0,3200.0,275100],["2023-05-09",3200.0,3200.0,3100.0,3200.0,269600],["2023-05-10",3200.0,3400.0,3200.0,3300.0,899400],["2023-05-11",3300.0,3500.0,3300.0,3500.0,1244300],["2023-05-12",3600.0,3600.0,3300.0,3400.0,1457200],["2023-05-15",3500.0,3600.0,3400.0,3500.0,572600],["2023-05-16",3500.0,3500.0,3400.0,3400.0,510000],["2023-05-17",3400.0,3700.0,3400.0,3700.0,3118200],["2023-05-18",4000.0,4000.0,3600.0,3900.0,2183100],["2023-05-19",4100.0,4100.0,3600.0,3600.0,2939100],["2023-05-22",3600.0,3800.0,3600.0,3700.0,413300],["2023-05-23",3700.0,3700.0,3500.0,3600.0,867400],["2023-05-24",3600.0,3700.0,3500.0,3600.0,591400],["2023-05-25",3600.0,3600.0,3500.0,3500.0,528900],["2023-05-26",3500.0,3700.0,3500.0,3700.0,302100],["2023-05-29",3700.0,3900.0,3600.0,3900.0,1328100],["2023-05-30",3900.0,4000.0,3800.0,3900.0,1185700],["2023-05-31",3900.0,4200.0,3900.0,4200.0,1745500],["2023-06-01",4200.0,4400.0,4100.0,4200.0,1427300],["2023-06-02",4200.0,4400.0,4000.0,4200.0,1327600],["2023-06-05",4200.0,4300.0,4100.0,4200.0,525500],["2023-06-06",4200.0,4500.0,4100.0,4500.0,1379700],["2023-06-07",4500.0,4600.0,4400.0,4500.0,677500],["2023-06-08",4500.0,4500.0,4200.0,4200.0,1409400],["2023-06-09",4200.0,4300.0,4100.0,4300.0,528200],["2023-06-12",4300.0,4400.0,4200.0,4300.0,553400],["2023-06-13",4300.0,4600.0,4300.0,4600.0,776500],["2023-06-14",4700.0,4700.0,4300.0,4500.0,760400],["2023-06-15",4400.0,4500.0,4200.0,4300.0,748800],["2023-06-16",4300.0,4400.0,4200.0,4200.0,706400],["2023-06-19",4300.0,4300.0,3800.0,3900.0,1247000],["2023-06-20",3700.0,4000.0,3700.0,3900.0,219000],["2023-06-21",3900.0,4100.0,3900.0,4000.0,281100],["2023-06-22",4000.0,4200.0,4000.0,4100.0,536200],["2023-06-23",4100.0,4200.0,4000.0,4100.0,523100],["2023-06-26",4100.0,4100.0,3800.0,4000.0,581300],["2023-06-27",4000.0,4000.0,3900.0,4000.0,147500],["2023-06-28",3900.0,4000.0,3900.0,3900.0,503500],["2023-06-29",3900.0,4000.0,3800.0,3800.0,479700],["2023-06-30",3800.0,3800.0,3600.0,3700.0,283000],["2023-07-03",3700.0,3800.0,3600.0,3800.0,57500],["2023-07-04",3800.0,3900.0,3700.0,3900.0,199000],["2023-07-05",3900.0,3900.0,3800.0,3900.0,114600],["2023-07-06",3800.0,3900.0,3700.0,3800.0,199400],["2023-07-07",3800.0,3800.0,3700.0,3800.0,103900],["2023-07-10",3800.0,3900.0,3700.0,3800.0,419300],["2023-07-11",3800.0,3900.0,3800.0,3800.0,144600],["2023-07-12",3800.0,3900.0,3800.0,3800.0,193600],["2023-07-13",3800.0,3900.0,3700.0,3800.0,403400],["2023-07-14",3800.0,3900.0,3800.0,3800.0,270500],["2023-07-17",3800.0,4100.0,3800.0,4100.0,1228300],["2023-07-18",4200.0,4300.0,4000.0,4100.0,437700],["2023-07-19",4000.0,4100.0,3900.0,3900.0,217200],["2023-07-20",3900.0,4000.0,3900.0,4000.0,326200],["2023-07-21",4000.0,4100.0,3900.0,3900.0,315400],["2023-07-24",3900.0,4100.0,3900.0,4100.0,243700],["2023-07-25",4100.0,4100.0,4000.0,4000.0,338200],["2023-07-26",4000.0,4100.0,3900.0,4000.0,129400],["2023-07-27",3900.0,4000.0,3800.0,3900.0,549900],["2023-07-28",3900.0,4100.0,3900.0,4000.0,672900],["2023-07-31",4000.0,4200.0,4000.0,4100.0,416900],["2023-08-01",4000.0,4200.0,3900.0,4000.0,529400],["2023-08-02",4000.0,4000.0,3900.0,3900.0,233400],["2023-08-03",3900.0,4000.0,3800.0,3800.0,584700],["2023-08-04",3800.0,4000.0,3800.0,4000.0,184100],["2023-08-07",4000.0,4100.0,3900.0,4000.0,530000],["2023-08-08",4000.0,4200.0,4000.0,4000.0,591900],["2023-08-09",4100.0,4400.0,4100.0,4300.0,1532600],["2023-08-10",4300.0,4400.0,4100.0,4100.0,1128600],["2023-08-11",4100.0,4200.0,4000.0,4100.0,813600],["2023-08-14",4100.0,4200.0,4000.0,4200.0,412200],["2023-08-15",4200.0,4200.0,4000.0,4100.0,730700],["2023-08-16",4100.0,4100.0,3900.0,3900.0,549700],["2023-08-17",4000.0,4100.0,3900.0,4000.0,1389800],["2023-08-18",4000.0,4000.0,3600.0,3700.0,1095200],["2023-08-21",3700.0,3800.0,3600.0,3700.0,430200],["2023-08-22",3700.0,3700.0,3500.0,3700.0,426500],["2023-08-23",3700.0,3700.0,3500.0,3600.0,381700],["2023-08-24",3600.0,3700.0,3600.0,3600.0,256100],["2023-08-25",3600.0,3700.0,3600.0,3700.0,183700],["2023-08-28",3700.0,3700.0,3600.0,3600.0,251600],["2023-08-29",3600.0,3700.0,3600.0,3700.0,321400],["2023-08-30",3700.0,3700.0,3600.0,3700.0,135700],["2023-08-31",3700.0,3800.0,3600.0,3700.0,367500],["2023-09-05",3700.0,3800.0,3600.0,3800.0,193400],["2023-09-06",3800.0,3800.0,3700.0,3800.0,109100],["2023-09-07",3800.0,3900.0,3700.0,3700.0,310400],["2023-09-08",3700.0,3800.0,3700.0,3700.0,332900],["2023-09-11",3700.0,3800.0,3600.0,3700.0,254900],["2023-09-12",3700.0,3800.0,3600.0,3700.0,127500],["2023-09-13",3700.0,3800.0,3600.0,3700.0,150800],["2023-09-14",3600.0,3700.0,3600.0,3600.0,364700],["2023-09-15",3600.0,3700.0,3600.0,3700.0,273900],["2023-09-18",3700.0,3700.0,3600.0,3600.0,80900],["2023-09-19",3700.0,3700.0,3600.0,3600.0,115500],["2023-09-20",3600.0,3700.0,3500.0,3600.0,57500],["2023-09-21",3700.0,3700.0,3600.0,3600.0,131800],["2023-09-22",3600.0,3600.0,3400.0,3500.0,305700],["2023-09-25",3500.0,3500.0,3200.0,3200.0,304100],["2023-09-26",3200.0,3300.0,3200.0,3300.0,217900],["2023-09-27",3300.0,3300.0,3100.0,3200.0,143500],["2023-09-28",3200.0,3300.0,3100.0,3200.0,217700],["2023-09-29",3300.0,3300.0,3200.0,3200.0,147600],["2023-10-02",3200.0,3300.0,3200.0,3300.0,54400],["2023-10-03",3300.0,3300.0,3100.0,3100.0,373000],["2023-10-04",3100.0,3100.0,2900.0,3100.0,128100],["2023-10-05",3100.0,3200.0,3000.0,3100.0,29500],["2023-10-06",3000.0,3100.0,3000.0,3100.0,86700],["2023-10-09",3100.0,3100.0,3000.0,3100.0,35900],["2023-10-10",3100.0,3300.0,3100.0,3200.0,254900],["2023-10-11",3200.0,3300.0,3200.0,3300.0,62500],["2023-10-12",3300.0,3300.0,3200.0,3200.0,225000],["2023-10-13",3200.0,3200.0,3100.0,3200.0,35400],["2023-10-16",3200.0,3200.0,3100.0,3100.0,73700],["2023-10-17",3100.0,3200.0,3100.0,3100.0,33100],["2023-10-18",3100.0,3100.0,3000.0,3100.0,172800],["2023-10-19",3000.0,3100.0,2900.0,2900.0,144500],["2023-10-20",3000.0,3000.0,2900.0,3000.0,102000],["2023-10-23",3000.0,3000.0,2800.0,3000.0,114600],["2023-10-24",3000.0,3000.0,2900.0,3000.0,38200],["2023-10-25",3000.0,3000.0,2900.0,2900.0,66700],["2023-10-26",3000.0,3100.0,3000.0,3100.0,877600],["2023-10-27",3200.0,3300.0,3000.0,3200.0,409800],["2023-10-30",3300.0,3300.0,3100.0,3100.0,327400],["2023-10-31",3100.0,3200.0,3100.0,3100.0,243300],["2023-11-01",3100.0,3200.0,3000.0,3200.0,164900],["2023-11-02",3200.0,3300.0,3100.0,3300.0,229800],["2023-11-03",3200.0,3300.0,3200.0,3200.0,360800],["2023-11-06",3200.0,3300.0,3200.0,3200.0,225600],["2023-11-07",3200.0,3500.0,3200.0,3400.0,536500],["2023-11-08",3400.0,3500.0,3300.0,3500.0,135700],["2023-11-09",3500.0,3600.0,3400.0,3500.0,360500],["2023-11-10",3400.0,3500.0,3300.0,3300.0,243700],["2023-11-13",3300.0,3500.0,3300.0,3400.0,212600],["2023-11-14",3400.0,3500.0,3300.0,3500.0,75300],["2023-11-15",3500.0,3600.0,3400.0,3500.0,160000],["2023-11-16",3400.0,3500.0,3400.0,3400.0,127500],["2023-11-17",3400.0,3500.0,3300.0,3400.0,292300],["2023-11-20",3400.0,3400.0,3300.0,3400.0,28600],["2023-11-21",3400.0,3500.0,3400.0,3400.0,107300],["2023-11-22",3400.0,3500.0,3300.0,3500.0,64300],["2023-11-23",3400.0,3500.0,3400.0,3400.0,103000],["2023-11-24",3300.0,3400.0,3300.0,3400.0,160300],["2023-11-27",3400.0,3400.0,3300.0,3300.0,83600],["2023-11-28",3300.0,3400.0,3200.0,3400.0,82500],["2023-11-29",3300.0,3400.0,3300.0,3400.0,13700],["2023-11-30",3300.0,3400.0,3300.0,3400.0,137000],["2023-12-01",3400.0,3400.0,3200.0,3400.0,84600],["2023-12-04",3400.0,3400.0,3300.0,3400.0,208600],["2023-12-05",3400.0,3400.0,3300.0,3300.0,28300],["2023-12-06",3400.0,3400.0,3300.0,3300.0,51900],["2023-12-07",3400.0,3400.0,3200.0,3400.0,212600],["2023-12-08",3400.0,3400.0,3300.0,3400.0,31200],["2023-12-11",3400.0,3400.0,3300.0,3400.0,46100],["2023-12-12",3400.0,3400.0,3300.0,3400.0,57200],["2023-12-13",3300.0,3400.0,3300.0,3300.0,92800],["2023-12-14",3400.0,3400.0,3300.0,3300.0,211800],["2023-12-15",3300.0,3400.0,3200.0,3400.0,139900],["2023-12-18",3400.0,3500.0,3400.0,3400.0,366400],["2023-12-19",3400.0,3500.0,3300.0,3400.0,190600],["2023-12-20",3400.0,3400.0,3300.0,3400.0,142600],["2023-12-21",3400.0,3400.0,3300.0,3400.0,121400],["2023-12-22",3400.0,3400.0,3300.0,3300.0,28400],["2023-12-25",3300.0,3400.0,3300.0,3300.0,119300],["2023-12-26",3300.0,3300.0,3300.0,3300.0,122600],["2023-12-27",3300.0,3300.0,3300.0,3300.0,136600],["2023-12-28",3200.0,3300.0,3200.0,3300.0,36700],["2023-12-29",3300.0,3400.0,3200.0,3300.0,263100],["2024-01-02",3400.0,3400.0,3200.0,3300.0,164800],["2024-01-03",3300.0,3300.0,3200.0,3300.0,64500],["2024-01-04",3300.0,3400.0,3300.0,3300.0,222300],["2024-01-05",3300.0,3300.0,3200.0,3300.0,106600],["2024-01-08",3300.0,3300.0,3300.0,3300.0,149900],["2024-01-09",3300.0,3300.0,3200.0,3300.0,83300],["2024-01-10",3300.0,3300.0,3200.0,3200.0,46100],["2024-01-11",3300.0,3300.0,3200.0,3300.0,13000],["2024-01-12",3300.0,3300.0,3200.0,3200.0,59200],["2024-01-15",3200.0,3400.0,3200.0,3300.0,404700],["2024-01-16",3300.0,3300.0,3200.0,3300.0,54100],["2024-01-17",3300.0,3400.0,3300.0,3300.0,412300],["2024-01-18",3300.0,3400.0,3300.0,3400.0,66400],["2024-01-19",3300.0,3400.0,3300.0,3300.0,110800],["2024-01-22",3300.0,3400.0,3200.0,3400.0,81800],["2024-01-23",3300.0,3400.0,3200.0,3400.0,115500],["2024-01-24",3400.0,3500.0,3300.0,3500.0,311400],["2024-01-25",3500.0,3500.0,3300.0,3400.0,273400],["2024-01-26",3400.0,3500.0,3400.0,3400.0,152400],["2024-01-29",3400.0,3400.0,3300.0,3400.0,195800],["2024-01-30",3400.0,3400.0,3300.0,3300.0,308900],["2024-01-31",3300.0,3300.0,3200.0,3300.0,379200],["2024-02-01",3200.0,3300.0,3200.0,3300.0,211100],["2024-02-02",3200.0,3300.0,3200.0,3200.0,157700],["2024-02-05",3300.0,3300.0,3200.0,3300.0,63400],["2024-02-06",3300.0,3300.0,3200.0,3300.0,36200],["2024-02-07",3300.0,3300.0,3200.0,3300.0,73900],["2024-02-15",3300.0,3300.0,3200.0,3300.0,21100],["2024-02-16",3300.0,3300.0,3200.0,3200.0,49400],["2024-02-19",3200.0,3300.0,3200.0,3300.0,152400],["2024-02-20",3300.0,3400.0,3200.0,3300.0,457800],["2024-02-21",3300.0,3600.0,3300.0,3500.0,1146100],["2024-02-22",3500.0,3600.0,3400.0,3500.0,593000],["2024-02-23",3500.0,3600.0,3300.0,3400.0,579300],["2024-02-26",3400.0,3400.0,3300.0,3300.0,295300],["2024-02-27",3300.0,3600.0,3300.0,3500.0,682700],["2024-02-28",3500.0,3600.0,3400.0,3500.0,425800],["2024-02-29",3500.0,3600.0,3400.0,3500.0,361500],["2024-03-01",3500.0,3600.0,3400.0,3600.0,128500],["2024-03-04",3600.0,3600.0,3400.0,3400.0,394300],["2024-03-05",3400.0,3700.0,3400.0,3700.0,608700],["2024-03-06",3700.0,3700.0,3500.0,3500.0,292500],["2024-03-07",3600.0,3600.0,3400.0,3500.0,659800],["2024-03-08",3500.0,3500.0,3400.0,3500.0,256300],["2024-03-11",3500.0,3500.0,3300.0,3300.0,182000],["2024-03-12",3400.0,3500.0,3400.0,3400.0,130900],["2024-03-13",3400.0,3600.0,3400.0,3600.0,404300],["2024-03-14",3600.0,3600.0,3400.0,3500.0,433100],["2024-03-15",3500.0,3500.0,3400.0,3400.0,308900],["2024-03-18",3500.0,3500.0,3200.0,3400.0,721400],["2024-03-19",3300.0,3400.0,3300.0,3300.0,423900],["2024-03-20",3300.0,3400.0,3200.0,3400.0,141400],["2024-03-21",3300.0,3400.0,3300.0,3400.0,434100],["2024-03-22",3300.0,3400.0,3300.0,3400.0,405600],["2024-03-25",3300.0,3400.0,3200.0,3400.0,415200],["2024-03-26",3300.0,3400.0,3200.0,3400.0,357500],["2024-03-27",3300.0,3400.0,3300.0,3300.0,288000],["2024-03-28",3300.0,3400.0,3200.0,3300.0,161500],["2024-03-29",3300.0,3400.0,3200.0,3300.0,302600],["2024-04-01",3300.0,3300.0,3200.0,3200.0,270100],["2024-04-02",3200.0,3300.0,3200.0,3300.0,67200],["2024-04-03",3300.0,3300.0,3200.0,3200.0,245300],["2024-04-04",3200.0,3300.0,3100.0,3200.0,399700],["2024-04-05",3200.0,3200.0,3100.0,3100.0,230000],["2024-04-08",3100.0,3200.0,3000.0,3000.0,234700],["2024-04-09",3000.0,3100.0,2900.0,3100.0,516000],["2024-04-10",3100.0,3100.0,3000.0,3000.0,116300],["2024-04-11",3000.0,3100.0,2900.0,3000.0,156100],["2024-04-12",3000.0,3000.0,2900.0,3000.0,141700],["2024-04-15",3000.0,3000.0,2800.0,2900.0,306400],["2024-04-16",2900.0,2900.0,2800.0,2900.0,360000],["2024-04-17",2900.0,2900.0,2800.0,2800.0,211000],["2024-04-19",2800.0,2900.0,2700.0,2900.0,109600],["2024-04-22",2900.0,3000.0,2900.0,3000.0,142100],["2024-04-23",3000.0,3000.0,2700.0,2900.0,738300],["2024-04-24",2800.0,2900.0,2700.0,2900.0,164700],["2024-04-25",2900.0,2900.0,2700.0,2800.0,173700],["2024-04-26",2800.0,2900.0,2800.0,2800.0,261900],["2024-05-02",2900.0,2900.0,2700.0,2900.0,128600],["2024-05-03",2900.0,2900.0,2700.0,2800.0,248300],["2024-05-06",2800.0,2900.0,2800.0,2800.0,343500],["2024-05-07",2900.0,2900.0,2800.0,2800.0,99600],["2024-05-08",2800.0,2900.0,2800.0,2900.0,343000],["2024-05-09",2900.0,3000.0,2800.0,3000.0,806000],["2024-05-10",3000.0,3100.0,2900.0,3000.0,1163700],["2024-05-13",3000.0,3100.0,2900.0,3100.0,737700],["2024-05-14",3100.0,3100.0,2900.0,3100.0,839200],["2024-05-15",3100.0,3100.0,3000.0,3000.0,429100],["2024-05-16",3000.0,3000.0,3000.0,3000.0,382300],["2024-05-17",3000.0,3000.0,2900.0,2900.0,70000],["2024-05-20",3000.0,3100.0,3000.0,3000.0,453500],["2024-05-21",3000.0,3000.0,2800.0,2800.0,2350500],["2024-05-22",2800.0,2800.0,2800.0,2800.0,0],["2024-05-23",2800.0,2800.0,2800.0,2800.0,0],["2024-05-24",2600.0,2700.0,2600.0,2600.0,2360000],["2024-05-27",2600.0,2600.0,2600.0,2600.0,0],["2024-05-28",2600.0,2600.0,2600.0,2600.0,0],["2024-05-29",2600.0,2600.0,2600.0,2600.0,0],["2024-05-30",2600.0,2600.0,2600.0,2600.0,0],["2024-05-31",2500.0,2700.0,2500.0,2500.0,689000],["2024-06-03",2500.0,2500.0,2500.0,2500.0,0],["2024-06-04",2500.0,2500.0,2500.0,2500.0,0],["2024-06-05",2500.0,2500.0,2500.0,2500.0,0],["2024-06-06",2500.0,2500.0,2500.0,2500.0,0],["2024-06-07",2400.0,2600.0,2400.0,2400.0,610500],["2024-06-10",2400.0,2400.0,2400.0,2400.0,0],["2024-06-11",2400.0,2400.0,2400.0,2400.0,0],["2024-06-12",2400.0,2400.0,2400.0,2400.0,0],["2024-06-13",2400.0,2400.0,2400.0,2400.0,0],["2024-06-14",2400.0,2500.0,2300.0,2400.0,560300],["2024-06-17",2400.0,2400.0,2400.0,2400.0,0],["2024-06-18",2400.0,2400.0,2400.0,2400.0,0],["2024-06-19",2400.0,2400.0,2400.0,2400.0,0],["2024-06-20",2400.0,2400.0,2400.0,2400.0,0],["2024-06-21",2400.0,2500.0,2400.0,2500.0,426900],["2024-06-24",2500.0,2500.0,2500.0,2500.0,0],["2024-06-25",2500.0,2500.0,2500.0,2500.0,0],["2024-06-26",2500.0,2500.0,2500.0,2500.0,0],["2024-06-27",2500.0,2500.0,2500.0,2500.0,0],["2024-06-28",2400.0,2500.0,2300.0,2400.0,540200],["2024-07-01",2400.0,2400.0,2400.0,2400.0,0],["2024-07-02",2400.0,2400.0,2400.0,2400.0,0],["2024-07-03",2400.0,2400.0,2400.0,2400.0,0],["2024-07-04",2400.0,2400.0,2400.0,2400.0,0],["2024-07-05",2400.0,2400.0,2300.0,2300.0,473700],["2024-07-08",2300.0,2300.0,2300.0,2300.0,0],["2024-07-09",2300.0,2300.0,2300.0,2300.0,0],["2024-07-10",2300.0,2300.0,2300.0,2300.0,0],["2024-07-11",2300.0,2300.0,2300.0,2300.0,0],["2024-07-12",2300.0,2300.0,2100.0,2100.0,718800],["2024-07-15",2100.0,2100.0,2100.0,2100.0,0],["2024-07-16",2100.0,2100.0,2100.0,2100.0,0],["2024-07-17",2100.0,2100.0,2100.0,2100.0,0],["2024-07-18",2100.0,2100.0,2100.0,2100.0,0],["2024-07-19",2100.0,2200.0,2000.0,2200.0,469200],["2024-07-22",2200.0,2200.0,2200.0,2200.0,0],["2024-07-23",2200.0,2200.0,2200.0,2200.0,0],["2024-07-24",2200.0,2200.0,2200.0,2200.0,0],["2024-07-25",2200.0,2200.0,2200.0,2200.0,0],["2024-07-26",2200.0,2200.0,2100.0,2100.0,424900],["2024-07-29",2100.0,2100.0,2100.0,2100.0,0],["2024-07-30",2100.0,2100.0,2100.0,2100.0,0],["2024-07-31",2100.0,2100.0,2100.0,2100.0,0],["2024-08-01",2100.0,2100.0,2100.0,2100.0,0],["2024-08-02",2000.0,2000.0,1900.0,1900.0,473300],["2024-08-05",1900.0,1900.0,1900.0,1900.0,0],["2024-08-06",1900.0,1900.0,1900.0,1900.0,0],["2024-08-07",1900.0,1900.0,1900.0,1900.0,0],["2024-08-08",1900.0,1900.0,1900.0,1900.0,0],["2024-08-09",1900.0,2000.0,1900.0,2000.0,282300],["2024-08-12",2000.0,2000.0,2000.0,2000.0,0],["2024-08-13",2000.0,2000.0,2000.0,2000.0,0],["2024-08-14",2000.0,2000.0,2000.0,2000.0,0],["2024-08-15",2000.0,2000.0,2000.0,2000.0,0],["2024-08-16",2000.0,2100.0,1900.0,1900.0,198400],["2024-08-19",1900.0,1900.0,1900.0,1900.0,0],["2024-08-20",1900.0,1900.0,1900.0,1900.0,0],["2024-08-21",1900.0,1900.0,1900.0,1900.0,0],["2024-08-22",1900.0,1900.0,1900.0,1900.0,0],["2024-08-23",1900.0,2000.0,1800.0,1900.0,269000],["2024-08-26",1900.0,1900.0,1900.0,1900.0,0],["2024-08-27",1900.0,1900.0,1900.0,1900.0,0],["2024-08-28",1900.0,1900.0,1900.0,1900.0,0],["2024-08-29",1900.0,1900.0,1900.0,1900.0,0],["2024-08-30",1900.0,2000.0,1900.0,2000.0,155100],["2024-09-04",2000.0,2000.0,2000.0,2000.0,0],["2024-09-05",2000.0,2000.0,2000.0,2000.0,0],["2024-09-06",2000.0,2000.0,1900.0,1900.0,127800],["2024-09-09",1900.0,1900.0,1900.0,1900.0,0],["2024-09-10",1900.0,1900.0,1900.0,1900.0,0],["2024-09-11",1900.0,1900.0,1900.0,1900.0,0],["2024-09-12",1900.0,1900.0,1900.0,1900.0,0],["2024-09-13",1900.0,1900.0,1800.0,1900.0,75000],["2024-09-16",1900.0,1900.0,1900.0,1900.0,0],["2024-09-17",1900.0,1900.0,1900.0,1900.0,0],["2024-09-18",1900.0,1900.0,1900.0,1900.0,0],["2024-09-19",1900.0,1900.0,1900.0,1900.0,0],["2024-09-20",1900.0,1900.0,1900.0,1900.0,0],["2024-09-23",1900.0,1900.0,1900.0,1900.0,0],["2024-09-24",1900.0,1900.0,1900.0,1900.0,0],["2024-09-25",1900.0,1900.0,1900.0,1900.0,0],["2024-09-26",1900.0,1900.0,1900.0,1900.0,0],["2024-09-27",1900.0,1900.0,1900.0,1900.0,0],["2024-09-30",1900.0,1900.0,1900.0,1900.0,0],["2024-10-01",1900.0,1900.0,1900.0,1900.0,0],["2024-10-02",1900.0,1900.0,1900.0,1900.0,0],["2024-10-03",1900.0,1900.0,1900.0,1900.0,0],["2024-10-04",1900.0,1900.0,1900.0,1900.0,0],["2024-10-07",1900.0,1900.0,1900.0,1900.0,0],["2024-10-08",1900.0,1900.0,1900.0,1900.0,0],["2024-10-09",1900.0,1900.0,1900.0,1900.0,0],["2024-10-10",1900.0,1900.0,1900.0,1900.0,0],["2024-10-11",1900.0,1900.0,1900.0,1900.0,0],["2024-10-14",1900.0,1900.0,1900.0,1900.0,0],["2024-10-15",1900.0,1900.0,1900.0,1900.0,0],["2024-10-16",1900.0,1900.0,1900.0,1900.0,0],["2024-10-17",1900.0,1900.0,1900.0,1900.0,0],["2024-10-18",1900.0,1900.0,1900.0,1900.0,0],["2024-10-21",1900.0,1900.0,1900.0,1900.0,0],["2024-10-22",1900.0,1900.0,1900.0,1900.0,0],["2024-10-23",1900.0,1900.0,1900.0,1900.0,0],["2024-10-24",1900.0,1900.0,1900.0,1900.0,0],["2024-10-25",1900.0,1900.0,1900.0,1900.0,0],["2024-10-28",1900.0,1900.0,1900.0,1900.0,0],["2024-10-29",1900.0,1900.0,1900.0,1900.0,0],["2024-10-30",1900.0,1900.0,1900.0,1900.0,0],["2024-10-31",1900.0,1900.0,1900.0,1900.0,0],["2024-11-01",1900.0,1900.0,1900.0,1900.0,0],["2024-11-04",1900.0,1900.0,1900.0,1900.0,0],["2024-11-05",1900.0,1900.0,1900.0,1900.0,0],["2024-11-06",1900.0,1900.0,1900.0,1900.0,0],["2024-11-07",1900.0,1900.0,1900.0,1900.0,0],["2024-11-08",1900.0,1900.0,1900.0,1900.0,0],["2024-11-11",1900.0,1900.0,1900.0,1900.0,0],["2024-11-12",1900.0,1900.0,1900.0,1900.0,0],["2024-11-13",1900.0,1900.0,1900.0,1900.0,0],["2024-11-14",1900.0,1900.0,1900.0,1900.0,0],["2024-11-15",1900.0,1900.0,1900.0,1900.0,0],["2024-11-18",1900.0,1900.0,1900.0,1900.0,0],["2024-11-19",1900.0,1900.0,1900.0,1900.0,0],["2024-11-20",1900.0,1900.0,1900.0,1900.0,0],["2024-11-21",1900.0,1900.0,1900.0,1900.0,0],["2024-11-22",1900.0,1900.0,1900.0,1900.0,0],["2024-11-25",1900.0,1900.0,1900.0,1900.0,0],["2024-11-26",1900.0,1900.0,1900.0,1900.0,0],["2024-11-27",1900.0,1900.0,1900.0,1900.0,0],["2024-11-28",1900.0,1900.0,1900.0,1900.0,0],["2024-11-29",1900.0,1900.0,1900.0,1900.0,0],["2024-12-02",1900.0,1900.0,1900.0,1900.0,0],["2024-12-03",1900.0,1900.0,1900.0,1900.0,0],["2024-12-04",1900.0,1900.0,1900.0,1900.0,0],["2024-12-05",1900.0,1900.0,1900.0,1900.0,0],["2024-12-06",1900.0,1900.0,1900.0,1900.0,0],["2024-12-09",1900.0,1900.0,1900.0,1900.0,0],["2024-12-10",1900.0,1900.0,1900.0,1900.0,0],["2024-12-11",1900.0,1900.0,1900.0,1900.0,0],["2024-12-12",1900.0,1900.0,1900.0,1900.0,0],["2024-12-13",1900.0,1900.0,1900.0,1900.0,0],["2024-12-16",1900.0,1900.0,1900.0,1900.0,0],["2024-12-17",1900.0,1900.0,1900.0,1900.0,0],["2024-12-18",1900.0,1900.0,1900.0,1900.0,0],["2024-12-19",1900.0,1900.0,1900.0,1900.0,0],["2024-12-20",1900.0,1900.0,1900.0,1900.0,0],["2024-12-23",1900.0,1900.0,1900.0,1900.0,0],["2024-12-24",1900.0,1900.0,1900.0,1900.0,0],["2024-12-25",1900.0,1900.0,1900.0,1900.0,0],["2024-12-26",1900.0,1900.0,1900.0,1900.0,0],["2024-12-27",1900.0,1900.0,1900.0,1900.0,0],["2024-12-30",1900.0,1900.0,1900.0,1900.0,0],["2024-12-31",1900.0,1900.0,1900.0,1900.0,0],["2025-01-02",1900.0,1900.0,1900.0,1900.0,0],["2025-01-03",1900.0,1900.0,1900.0,1900.0,0],["2025-01-06",1900.0,1900.0,1900.0,1900.0,0],["2025-01-07",1900.0,1900.0,1900.0,1900.0,0],["2025-01-08",1900.0,1900.0,1900.0,1900.0,0],["2025-01-09",1900.0,1900.0,1900.0,1900.0,0],["2025-01-10",1900.0,1900.0,1900.0,1900.0,0],["2025-01-13",1900.0,1900.0,1900.0,1900.0,0],["2025-01-14",1900.0,1900.0,1900.0,1900.0,0],["2025-01-15",1900.0,1900.0,1900.0,1900.0,0],["2025-01-16",1900.0,1900.0,1900.0,1900.0,0],["2025-01-17",1900.0,1900.0,1900.0,1900.0,0],["2025-01-20",1900.0,1900.0,1900.0,1900.0,0],["2025-01-21",1900.0,1900.0,1900.0,1900.0,0],["2025-01-22",1900.0,1900.0,1900.0,1900.0,0],["2025-01-23",1900.0,1900.0,1900.0,1900.0,0],["2025-01-24",1900.0,1900.0,1900.0,1900.0,0],["2025-02-03",1900.0,1900.0,1900.0,1900.0,0],["2025-02-04",1900.0,1900.0,1900.0,1900.0,0],["2025-02-05",1900.0,1900.0,1900.0,1900.0,0],["2025-02-06",1900.0,1900.0,1900.0,1900.0,0],["2025-02-07",1900.0,1900.0,1900.0,1900.0,0],["2025-02-10",1900.0,1900.0,1900.0,1900.0,0],["2025-02-11",1900.0,1900.0,1900.0,1900.0,0],["2025-02-12",1900.0,1900.0,1900.0,1900.0,0],["2025-02-13",1900.0,1900.0,1900.0,1900.0,0],["2025-02-14",1900.0,1900.0,1900.0,1900.0,0],["2025-02-17",1900.0,1900.0,1900.0,1900.0,0],["2025-02-18",1900.0,1900.0,1900.0,1900.0,0],["2025-02-19",1900.0,1900.0,1900.0,1900.0,0],["2025-02-20",1900.0,1900.0,1900.0,1900.0,0],["2025-02-21",1900.0,1900.0,1900.0,1900.0,0],["2025-02-24",1900.0,1900.0,1900.0,1900.0,0],["2025-02-25",1900.0,1900.0,1900.0,1900.0,0],["2025-02-26",1900.0,1900.0,1900.0,1900.0,0],["2025-02-27",1900.0,1900.0,1900.0,1900.0,0],["2025-02-28",1900.0,1900.0,1900.0,1900.0,0],["2025-03-03",1900.0,1900.0,1900.0,1900.0,0],["2025-03-04",1900.0,1900.0,1900.0,1900.0,0],["2025-03-05",1900.0,1900.0,1900.0,1900.0,0],["2025-03-06",1900.0,1900.0,1900.0,1900.0,0],["2025-03-07",1900.0,1900.0,1900.0,1900.0,0],["2025-03-10",1900.0,1900.0,1900.0,1900.0,0],["2025-03-11",1900.0,1900.0,1900.0,1900.0,0],["2025-03-12",1900.0,1900.0,1900.0,1900.0,0],["2025-03-13",1900.0,1900.0,1900.0,1900.0,0],["2025-03-14",1900.0,1900.0,1900.0,1900.0,0],["2025-03-17",1900.0,1900.0,1900.0,1900.0,0],["2025-03-18",1900.0,1900.0,1900.0,1900.0,0],["2025-03-19",1900.0,1900.0,1900.0,1900.0,0],["2025-03-20",1900.0,1900.0,1900.0,1900.0,0],["2025-03-21",1900.0,1900.0,1900.0,1900.0,0],["2025-03-24",1900.0,1900.0,1900.0,1900.0,0],["2025-03-25",1900.0,1900.0,1900.0,1900.0,0],["2025-03-26",1900.0,1900.0,1900.0,1900.0,0],["2025-03-27",1900.0,1900.0,1900.0,1900.0,0],["2025-03-28",1900.0,1900.0,1900.0,1900.0,0],["2025-03-31",1900.0,1900.0,1900.0,1900.0,0],["2025-04-01",1900.0,1900.0,1900.0,1900.0,0],["2025-04-02",1900.0,1900.0,1900.0,1900.0,0],["2025-04-03",1900.0,1900.0,1900.0,1900.0,0],["2025-04-04",1900.0,1900.0,1900.0,1900.0,0],["2025-04-08",1900.0,1900.0,1900.0,1900.0,0],["2025-04-09",1900.0,1900.0,1900.0,1900.0,0],["2025-04-10",1900.0,1900.0,1900.0,1900.0,0],["2025-04-11",1900.0,1900.0,1900.0,1900.0,0],["2025-04-14",1900.0,1900.0,1900.0,1900.0,0],["2025-04-15",1900.0,1900.0,1900.0,1900.0,0],["2025-04-16",1900.0,1900.0,1900.0,1900.0,0],["2025-04-17",1900.0,1900.0,1900.0,1900.0,0],["2025-04-18",1900.0,1900.0,1900.0,1900.0,0],["2025-04-21",1900.0,1900.0,1900.0,1900.0,0],["2025-04-22",1900.0,1900.0,1900.0,1900.0,0],["2025-04-23",1900.0,1900.0,1900.0,1900.0,0],["2025-04-24",1900.0,1900.0,1900.0,1900.0,0],["2025-04-25",1900.0,1900.0,1900.0,1900.0,0],["2025-04-28",1900.0,1900.0,1900.0,1900.0,0],["2025-04-29",1900.0,1900.0,1900.0,1900.0,0],["2025-05-05",1900.0,1900.0,1900.0,1900.0,0],["2025-05-06",1900.0,1900.0,1900.0,1900.0,0],["2025-05-07",1900.0,1900.0,1900.0,1900.0,0],["2025-05-08",1900.0,1900.0,1900.0,1900.0,0],["2025-05-09",1900.0,1900.0,1900.0,1900.0,0],["2025-05-12",1900.0,1900.0,1900.0,1900.0,0],["2025-05-13",1900.0,1900.0,1900.0,1900.0,0],["2025-05-14",1900.0,1900.0,1900.0,1900.0,0],["2025-05-15",1900.0,1900.0,1900.0,1900.0,0],["2025-05-16",1900.0,1900.0,1900.0,1900.0,0],["2025-05-19",1900.0,1900.0,1900.0,1900.0,0],["2025-05-20",1900.0,1900.0,1900.0,1900.0,0],["2025-05-21",1900.0,1900.0,1900.0,1900.0,0],["2025-05-22",1900.0,1900.0,1900.0,1900.0,0],["2025-05-23",1900.0,1900.0,1900.0,1900.0,0],["2025-05-26",1900.0,1900.0,1900.0,1900.0,0],["2025-05-27",1900.0,1900.0,1900.0,1900.0,0],["2025-05-28",1900.0,1900.0,1900.0,1900.0,0],["2025-05-29",1900.0,1900.0,1900.0,1900.0,0],["2025-06-11",1900.0,1900.0,1900.0,1900.0,0],["2025-06-12",1900.0,1900.0,1900.0,1900.0,0],["2025-06-13",2500.0,2500.0,1600.0,1700.0,1071300],["2025-06-16",1800.0,1800.0,1800.0,1800.0,0],["2025-06-17",1800.0,1800.0,1800.0,1800.0,0],["2025-06-18",1800.0,1800.0,1800.0,1800.0,0],["2025-06-19",1800.0,1800.0,1800.0,1800.0,0],["2025-06-20",1800.0,1800.0,1600.0,1600.0,500200],["2025-06-23",1600.0,1600.0,1600.0,1600.0,0],["2025-06-24",1600.0,1600.0,1600.0,1600.0,0],["2025-06-25",1600.0,1600.0,1600.0,1600.0,0],["2025-06-26",1600.0,1600.0,1600.0,1600.0,0],["2025-06-27",1500.0,1600.0,1400.0,1400.0,1272700],["2025-06-30",1400.0,1400.0,1400.0,1400.0,0],["2025-07-01",1400.0,1400.0,1400.0,1400.0,0],["2025-07-02",1400.0,1400.0,1400.0,1400.0,0],["2025-07-03",1400.0,1400.0,1400.0,1400.0,0],["2025-07-04",1200.0,1500.0,1200.0,1300.0,563900],["2025-07-07",1400.0,1400.0,1400.0,1400.0,0],["2025-07-08",1400.0,1400.0,1400.0,1400.0,0],["2025-07-09",1400.0,1400.0,1400.0,1400.0,0],["2025-07-10",1400.0,1400.0,1400.0,1400.0,0],["2025-07-11",1400.0,1600.0,1400.0,1600.0,678800],["2025-07-14",1500.0,1500.0,1500.0,1500.0,0],["2025-07-15",1500.0,1500.0,1500.0,1500.0,0],["2025-07-16",1500.0,1500.0,1500.0,1500.0,0],["2025-07-17",1500.0,1500.0,1500.0,1500.0,0],["2025-07-18",1500.0,1600.0,1400.0,1500.0,350700],["2025-07-21",1500.0,1500.0,1500.0,1500.0,0],["2025-07-22",1500.0,1500.0,1500.0,1500.0,0],["2025-07-23",1500.0,1500.0,1500.0,1500.0,0],["2025-07-24",1500.0,1500.0,1500.0,1500.0,0],["2025-07-25",1500.0,1600.0,1400.0,1500.0,466800],["2025-07-28",1500.0,1500.0,1500.0,1500.0,0],["2025-07-29",1500.0,1500.0,1500.0,1500.0,0],["2025-07-30",1500.0,1500.0,1500.0,1500.0,0],["2025-07-31",1500.0,1500.0,1500.0,1500.0,0],["2025-08-01",1500.0,1500.0,1300.0,1400.0,248800],["2025-08-04",1400.0,1400.0,1400.0,1400.0,0],["2025-08-05",1400.0,1400.0,1400.0,1400.0,0],["2025-08-06",1400.0,1400.0,1400.0,1400.0,0],["2025-08-07",1400.0,1400.0,1400.0,1400.0,0],["2025-08-08",1400.0,1400.0,1300.0,1400.0,417900],["2025-08-11",1300.0,1300.0,1300.0,1300.0,0],["2025-08-12",1300.0,1300.0,1300.0,1300.0,0],["2025-08-13",1300.0,1300.0,1300.0,1300.0,0],["2025-08-14",1300.0,1300.0,1300.0,1300.0,0],["2025-08-15",1300.0,1400.0,1300.0,1300.0,293200],["2025-08-18",1300.0,1300.0,1300.0,1300.0,0],["2025-08-19",1300.0,1300.0,1300.0,1300.0,0],["2025-08-20",1300.0,1300.0,1300.0,1300.0,0],["2025-08-21",1300.0,1300.0,1300.0,1300.0,0],["2025-08-22",1300.0,1300.0,1200.0,1300.0,625400],["2025-08-25",1200.0,1200.0,1200.0,1200.0,0],["2025-08-26",1200.0,1200.0,1200.0,1200.0,0],["2025-08-27",1200.0,1200.0,1200.0,1200.0,0],["2025-08-28",1200.0,1200.0,1200.0,1200.0,0],["2025-08-29",1200.0,1200.0,1100.0,1100.0,813400],["2025-09-03",1100.0,1100.0,1100.0,1100.0,0],["2025-09-04",1100.0,1100.0,1100.0,1100.0,0],["2025-09-05",1200.0,1200.0,1100.0,1200.0,675400],["2025-09-08",1200.0,1200.0,1200.0,1200.0,0],["2025-09-09",1200.0,1200.0,1200.0,1200.0,0],["2025-09-10",1200.0,1200.0,1200.0,1200.0,0],["2025-09-11",1200.0,1200.0,1200.0,1200.0,0],["2025-09-12",1300.0,1300.0,1200.0,1300.0,754500],["2025-09-15",1300.0,1300.0,1300.0,1300.0,0],["2025-09-16",1300.0,1300.0,1300.0,1300.0,0],["2025-09-17",1300.0,1300.0,1300.0,1300.0,0],["2025-09-18",1300.0,1300.0,1300.0,1300.0,0],["2025-09-19",1300.0,1400.0,1200.0,1400.0,189900],["2025-09-22",1300.0,1300.0,1300.0,1300.0,0],["2025-09-23",1300.0,1300.0,1300.0,1300.0,0],["2025-09-24",1300.0,1300.0,1300.0,1300.0,0],["2025-09-25",1300.0,1300.0,1300.0,1300.0,0],["2025-09-26",1300.0,1400.0,1200.0,1300.0,221900],["2025-09-29",1300.0,1300.0,1300.0,1300.0,0],["2025-09-30",1300.0,1300.0,1300.0,1300.0,0],["2025-10-01",1300.0,1300.0,1300.0,1300.0,0],["2025-10-02",1300.0,1300.0,1300.0,1300.0,0],["2025-10-03",1300.0,1300.0,1200.0,1300.0,243200],["2025-10-06",1300.0,1300.0,1300.0,1300.0,0],["2025-10-07",1300.0,1300.0,1300.0,1300.0,0],["2025-10-08",1300.0,1300.0,1300.0,1300.0,0],["2025-10-09",1300.0,1300.0,1300.0,1300.0,0],["2025-10-10",1300.0,1300.0,1200.0,1200.0,622200],["2025-10-13",1200.0,1200.0,1200.0,1200.0,0],["2025-10-14",1200.0,1200.0,1200.0,1200.0,0],["2025-10-15",1200.0,1200.0,1200.0,1200.0,0],["2025-10-16",1200.0,1200.0,1200.0,1200.0,0],["2025-10-17",1200.0,1200.0,1100.0,1200.0,806100],["2025-10-20",1100.0,1100.0,1100.0,1100.0,0],["2025-10-21",1100.0,1100.0,1100.0,1100.0,0],["2025-10-22",1100.0,1100.0,1100.0,1100.0,0],["2025-10-23",1100.0,1100.0,1100.0,1100.0,0],["2025-10-24",1100.0,1100.0,1000.0,1000.0,260700],["2025-10-27",1000.0,1000.0,1000.0,1000.0,0],["2025-10-28",1000.0,1000.0,1000.0,1000.0,0],["2025-10-29",1000.0,1000.0,1000.0,1000.0,0],["2025-10-30",1000.0,1000.0,1000.0,1000.0,0],["2025-10-31",1000.0,1100.0,1000.0,1100.0,346500],["2025-11-03",1000.0,1000.0,1000.0,1000.0,0],["2025-11-04",1000.0,1000.0,1000.0,1000.0,0],["2025-11-05",1000.0,1000.0,1000.0,1000.0,0],["2025-11-06",1000.0,1000.0,1000.0,1000.0,0],["2025-11-07",1000.0,1100.0,1000.0,1000.0,215900],["2025-11-10",1000.0,1000.0,1000.0,1000.0,0],["2025-11-11",1000.0,1000.0,1000.0,1000.0,0],["2025-11-12",1000.0,1000.0,1000.0,1000.0,0],["2025-11-13",1000.0,1000.0,1000.0,1000.0,0],["2025-11-14",1000.0,1100.0,1000.0,1000.0,97500],["2025-11-17",1100.0,1100.0,1100.0,1100.0,0],["2025-11-18",1100.0,1100.0,1100.0,1100.0,0],["2025-11-19",1100.0,1100.0,1100.0,1100.0,0],["2025-11-20",1100.0,1100.0,1100.0,1100.0,0],["2025-11-21",1100.0,1200.0,1100.0,1100.0,370800],["2025-11-24",1100.0,1100.0,1100.0,1100.0,0],["2025-11-25",1100.0,1100.0,1100.0,1100.0,0],["2025-11-26",1100.0,1100.0,1100.0,1100.0,0],["2025-11-27",1100.0,1100.0,1100.0,1100.0,0],["2025-11-28",1200.0,1200.0,1200.0,1200.0,654400],["2025-12-01",1200.0,1200.0,1200.0,1200.0,0],["2025-12-02",1200.0,1200.0,1200.0,1200.0,0],["2025-12-03",1200.0,1200.0,1200.0,1200.0,0],["2025-12-04",1200.0,1200.0,1200.0,1200.0,0],["2025-12-05",1300.0,1300.0,1300.0,1300.0,128400],["2025-12-08",1300.0,1300.0,1300.0,1300.0,0],["2025-12-09",1300.0,1300.0,1300.0,1300.0,0],["2025-12-10",1300.0,1300.0,1300.0,1300.0,0],["2025-12-11",1300.0,1300.0,1300.0,1300.0,0],["2025-12-12",1400.0,1400.0,1400.0,1400.0,298900],["2025-12-15",1400.0,1400.0,1400.0,1400.0,0],["2025-12-16",1400.0,1400.0,1400.0,1400.0,0],["2025-12-17",1400.0,1400.0,1400.0,1400.0,0],["2025-12-18",1400.0,1400.0,1400.0,1400.0,0],["2025-12-19",1600.0,1600.0,1300.0,1400.0,1106000],["2025-12-22",1500.0,1500.0,1500.0,1500.0,0],["2025-12-23",1500.0,1500.0,1500.0,1500.0,0],["2025-12-24",1500.0,1500.0,1500.0,1500.0,0],["2025-12-25",1500.0,1500.0,1500.0,1500.0,0],["2025-12-26",1400.0,1400.0,1300.0,1300.0,609200],["2025-12-29",1300.0,1300.0,1300.0,1300.0,0],["2025-12-30",1300.0,1300.0,1300.0,1300.0,0],["2025-12-31",1300.0,1300.0,1300.0,1300.0,0],["2026-01-05",1300.0,1300.0,1300.0,1300.0,0],["2026-01-06",1300.0,1300.0,1300.0,1300.0,0],["2026-01-07",1300.0,1300.0,1300.0,1300.0,0],["2026-01-08",1300.0,1300.0,1300.0,1300.0,0],["2026-01-09",1300.0,1300.0,1200.0,1200.0,537300],["2026-01-12",1200.0,1200.0,1200.0,1200.0,0],["2026-01-13",1200.0,1200.0,1200.0,1200.0,0],["2026-01-14",1200.0,1200.0,1200.0,1200.0,0],["2026-01-15",1200.0,1200.0,1200.0,1200.0,0],["2026-01-16",1200.0,1300.0,1200.0,1300.0,637800],["2026-01-19",1200.0,1200.0,1200.0,1200.0,0],["2026-01-20",1200.0,1200.0,1200.0,1200.0,0],["2026-01-21",1200.0,1200.0,1200.0,1200.0,0],["2026-01-22",1200.0,1200.0,1200.0,1200.0,0],["2026-01-23",1200.0,1200.0,1200.0,1200.0,322400],["2026-01-26",1200.0,1200.0,1200.0,1200.0,0],["2026-01-27",1200.0,1200.0,1200.0,1200.0,0],["2026-01-28",1200.0,1200.0,1200.0,1200.0,0],["2026-01-29",1200.0,1200.0,1200.0,1200.0,0],["2026-01-30",1200.0,1300.0,1100.0,1200.0,134300],["2026-02-02",1200.0,1200.0,1200.0,1200.0,0],["2026-02-03",1200.0,1200.0,1200.0,1200.0,0],["2026-02-04",1200.0,1200.0,1200.0,1200.0,0],["2026-02-05",1200.0,1200.0,1200.0,1200.0,0],["2026-02-06",1200.0,1300.0,1100.0,1300.0,452000],["2026-02-09",1200.0,1200.0,1200.0,1200.0,0],["2026-02-10",1200.0,1200.0,1200.0,1200.0,0],["2026-02-11",1200.0,1200.0,1200.0,1200.0,0],["2026-02-12",1200.0,1200.0,1200.0,1200.0,0],["2026-02-13",1200.0,1300.0,1200.0,1200.0,801900],["2026-02-23",1300.0,1300.0,1300.0,1300.0,0],["2026-02-24",1300.0,1300.0,1300.0,1300.0,0],["2026-02-25",1300.0,1300.0,1300.0,1300.0,0],["2026-02-26",1300.0,1300.0,1300.0,1300.0,0],["2026-02-27",1200.0,1300.0,1200.0,1200.0,380600],["2026-03-02",1200.0,1200.0,1200.0,1200.0,0],["2026-03-03",1200.0,1200.0,1200.0,1200.0,0],["2026-03-04",1200.0,1200.0,1200.0,1200.0,0],["2026-03-05",1200.0,1200.0,1200.0,1200.0,0],["2026-03-06",1200.0,1300.0,1100.0,1200.0,489000],["2026-03-09",1100.0,1100.0,1100.0,1100.0,0],["2026-03-10",1100.0,1100.0,1100.0,1100.0,0],["2026-03-11",1100.0,1100.0,1100.0,1100.0,0],["2026-03-12",1100.0,1100.0,1100.0,1100.0,0],["2026-03-13",1000.0,1100.0,1000.0,1100.0,215100],["2026-03-16",1000.0,1000.0,1000.0,1000.0,0],["2026-03-17",1000.0,1000.0,1000.0,1000.0,0],["2026-03-18",1000.0,1000.0,1000.0,1000.0,0],["2026-03-19",1000.0,1000.0,1000.0,1000.0,0],["2026-03-20",1000.0,1100.0,1000.0,1000.0,374300],["2026-03-23",1000.0,1000.0,1000.0,1000.0,0],["2026-03-24",1000.0,1000.0,1000.0,1000.0,0],["2026-03-25",1000.0,1000.0,1000.0,1000.0,0],["2026-03-26",1000.0,1000.0,1000.0,1000.0,0],["2026-03-27",1100.0,1100.0,1000.0,1000.0,686100],["2026-03-30",1100.0,1100.0,1100.0,1100.0,0],["2026-03-31",1100.0,1100.0,1100.0,1100.0,0],["2026-04-01",1100.0,1100.0,1100.0,1100.0,0],["2026-04-02",1100.0,1100.0,1100.0,1100.0,0],["2026-04-03",1200.0,1200.0,1100.0,1100.0,739000],["2026-04-06",1100.0,1100.0,1100.0,1100.0,0],["2026-04-07",1100.0,1100.0,1100.0,1100.0,0],["2026-04-08",1100.0,1100.0,1100.0,1100.0,0],["2026-04-09",1100.0,1100.0,1100.0,1100.0,0],["2026-04-10",1100.0,1200.0,1100.0,1200.0,458400],["2026-04-13",1200.0,1200.0,1200.0,1200.0,0],["2026-04-14",1200.0,1200.0,1200.0,1200.0,0],["2026-04-15",1200.0,1200.0,1200.0,1200.0,0],["2026-04-16",1200.0,1200.0,1200.0,1200.0,0],["2026-04-17",1300.0,1300.0,1100.0,1100.0,403100],["2026-04-20",1200.0,1200.0,1200.0,1200.0,0],["2026-04-21",1200.0,1200.0,1200.0,1200.0,0],["2026-04-22",1200.0,1200.0,1200.0,1200.0,0],["2026-04-23",1200.0,1200.0,1200.0,1200.0,0],["2026-04-24",1200.0,1200.0,1100.0,1100.0,220800],["2026-04-28",1100.0,1100.0,1100.0,1100.0,0],["2026-04-29",1100.0,1100.0,1100.0,1100.0,0],["2026-05-04",1100.0,1100.0,1100.0,1100.0,0],["2026-05-05",1100.0,1100.0,1100.0,1100.0,0],["2026-05-06",1100.0,1100.0,1100.0,1100.0,0],["2026-05-07",1100.0,1100.0,1100.0,1100.0,0],["2026-05-08",1100.0,1100.0,1000.0,1000.0,265100],["2026-05-11",1000.0,1000.0,1000.0,1000.0,0],["2026-05-12",1000.0,1000.0,1000.0,1000.0,0],["2026-05-13",1000.0,1000.0,1000.0,1000.0,0],["2026-05-14",1000.0,1000.0,1000.0,1000.0,0],["2026-05-15",1000.0,1100.0,900.0,1100.0,286400],["2026-05-18",1100.0,1100.0,1100.0,1100.0,0],["2026-05-19",1100.0,1100.0,1100.0,1100.0,0],["2026-05-20",1100.0,1100.0,1100.0,1100.0,0],["2026-05-21",1100.0,1100.0,1100.0,1100.0,0],["2026-05-22",1100.0,1100.0,1000.0,1100.0,67900],["2026-05-25",1100.0,1100.0,1100.0,1100.0,0],["2026-05-26",1100.0,1100.0,1100.0,1100.0,0],["2026-05-27",1100.0,1100.0,1100.0,1100.0,0],["2026-05-28",1100.0,1100.0,1100.0,1100.0,0],["2026-05-29",1000.0,1100.0,1000.0,1100.0,26300],["2026-06-01",1100.0,1100.0,1100.0,1100.0,0],["2026-06-02",1100.0,1100.0,1100.0,1100.0,0],["2026-06-03",1100.0,1100.0,1100.0,1100.0,0],["2026-06-04",1100.0,1100.0,1100.0,1100.0,0],["2026-06-05",1100.0,1100.0,1000.0,1100.0,236100],["2026-06-08",1000.0,1000.0,1000.0,1000.0,0],["2026-06-09",1000.0,1000.0,1000.0,1000.0,0],["2026-06-10",1000.0,1000.0,1000.0,1000.0,0],["2026-06-11",1000.0,1000.0,1000.0,1000.0,0],["2026-06-12",1100.0,1100.0,1000.0,1000.0,126800],["2026-06-15",1000.0,1000.0,1000.0,1000.0,0],["2026-06-16",1000.0,1000.0,1000.0,1000.0,0],["2026-06-17",1000.0,1000.0,1000.0,1000.0,0],["2026-06-18",1000.0,1000.0,1000.0,1000.0,0],["2026-06-19",1000.0,1100.0,1000.0,1000.0,121000],["2026-06-22",1000.0,1000.0,1000.0,1000.0,0],["2026-06-23",1000.0,1000.0,1000.0,1000.0,0],["2026-06-24",1000.0,1000.0,1000.0,1000.0,0],["2026-06-25",1000.0,1000.0,1000.0,1000.0,0],["2026-06-26",1100.0,1100.0,1100.0,1100.0,317700],["2026-06-29",1200.0,1200.0,1200.0,1200.0,126200],["2026-06-30",1300.0,1300.0,1300.0,1300.0,115100],["2026-07-01",1400.0,1400.0,1400.0,1400.0,128200],["2026-07-02",1600.0,1600.0,1300.0,1600.0,3903800],["2026-07-03",1700.0,1700.0,1600.0,1700.0,1822800],["2026-07-06",1800.0,1900.0,1500.0,1500.0,2064100],["2026-07-07",1500.0,1600.0,1300.0,1500.0,932700],["2026-07-08",1500.0,1600.0,1500.0,1600.0,864700],["2026-07-09",1600.0,1800.0,1500.0,1800.0,2071300],["2026-07-10",1800.0,1800.0,1600.0,1700.0,492300],["2026-07-13",1800.0,1800.0,1500.0,1500.0,1844700],["2026-07-14",1500.0,1700.0,1500.0,1600.0,311400],["2026-07-15",1600.0,1600.0,1500.0,1600.0,334200],["2026-07-16",1600.0,1600.0,1400.0,1500.0,282600],["2026-07-17",1600.0,1600.0,1400.0,1500.0,222000],["2026-07-20",1500.0,1500.0,1300.0,1400.0,899700],["2026-07-21",1300.0,1400.0,1300.0,1400.0,237100],["2026-07-22",1500.0,1500.0,1200.0,1300.0,680900],["2026-07-23",1400.0,1400.0,1200.0,1300.0,622400],["2026-07-24",1300.0,1300.0,1100.0,1200.0,509000],["2026-07-27",1200.0,1200.0,1100.0,1200.0,293100],["2026-07-28",1200.0,1200.0,1100.0,1200.0,357700],["2026-07-29",1100.0,1300.0,1100.0,1300.0,569800],["2026-07-30",1300.0,1400.0,1300.0,1400.0,487600],["2026-07-31",1500.0,1600.0,1200.0,1400.0,922700],["2026-08-03",1400.0,1400.0,1200.0,1400.0,626700],["2026-08-04",1200.0,1300.0,1200.0,1300.0,551100],["2026-08-05",1300.0,1300.0,1200.0,1300.0,218700],["2026-08-06",1300.0,1300.0,1200.0,1300.0,174800],["2026-08-07",1300.0,1300.0,1200.0,1300.0,217700],["2026-08-10",1300.0,1300.0,1200.0,1300.0,636400],["2026-08-11",1400.0,1400.0,1300.0,1400.0,796100],["2026-08-12",1400.0,1400.0,1200.0,1400.0,380800],["2026-08-13",1400.0,1400.0,1200.0,1300.0,171100],["2026-08-14",1200.0,1300.0,1200.0,1300.0,163200],["2026-08-17",1200.0,1400.0,1200.0,1400.0,242600],["2026-08-18",1400.0,1400.0,1200.0,1400.0,91000],["2026-08-19",1300.0,1400.0,1200.0,1300.0,49800],["2026-08-20",1300.0,1300.0,1200.0,1200.0,82200],["2026-08-21",1200.0,1300.0,1200.0,1300.0,486000],["2026-08-24",1300.0,1400.0,1300.0,1400.0,143000],["2026-08-25",1300.0,1400.0,1200.0,1300.0,110300],["2026-08-26",1200.0,1300.0,1200.0,1300.0,12700],["2026-08-27",1200.0,1400.0,1200.0,1300.0,201100],["2026-08-28",1300.0,1300.0,1200.0,1300.0,415800],["2026-09-03",1300.0,1300.0,1200.0,1300.0,34800],["2026-09-04",1200.0,1300.0,1200.0,1300.0,247600],["2026-09-07",1300.0,1300.0,1200.0,1300.0,120600],["2026-09-08",1300.0,1300.0,1200.0,1300.0,201700],["2026-09-09",1200.0,1300.0,1200.0,1200.0,254100],["2026-09-10",1200.0,1200.0,1100.0,1200.0,68800],["2026-09-11",1200.0,1200.0,1100.0,1200.0,166000],["2026-09-14",1200.0,1200.0,1100.0,1200.0,141800],["2026-09-15",1200.0,1200.0,1100.0,1200.0,21200],["2026-09-16",1200.0,1300.0,1100.0,1200.0,218400],["2026-09-17",1200.0,1300.0,1200.0,1200.0,204300],["2026-09-18",1200.0,1300.0,1200.0,1200.0,405200],["2026-09-21",1200.0,1300.0,1200.0,1300.0,423200],["2026-09-22",1300.0,1300.0,1200.0,1300.0,1035100],["2026-09-23",1300.0,1300.0,1200.0,1300.0,21800],["2026-09-24",1300.0,1300.0,1200.0,1300.0,193200],["2026-09-25",1200.0,1300.0,1200.0,1200.0,80500],["2026-09-28",1200.0,1300.0,1100.0,1300.0,539200],["2026-09-29",1300.0,1300.0,1200.0,1300.0,55300],["2026-09-30",1200.0,1300.0,1100.0,1200.0,129300],["2026-10-01",1200.0,1300.0,1200.0,1200.0,68300],["2026-10-02",1200.0,1300.0,1100.0,1200.0,34200],["2026-10-05",1100.0,1200.0,1100.0,1200.0,288800],["2026-10-06",1200.0,1300.0,1200.0,1300.0,161800],["2026-10-07",1200.0,1200.0,1100.0,1200.0,130900],["2026-10-08",1100.0,1300.0,1100.0,1300.0,54700],["2026-10-09",1200.0,1300.0,1100.0,1300.0,699700],["2026-10-12",1400.0,1400.0,1300.0,1400.0,989000]]}