{"sym":"IDJ","index":false,"bars":[["2010-09-13",7297.96,7297.96,5874.86,6276.25,1091600],["2010-09-14",6641.15,6641.15,5947.84,6057.31,516000],["2010-09-15",6166.78,6166.78,5692.41,5765.39,790000],["2010-09-16",5765.39,6166.78,5728.9,6166.78,930900],["2010-09-17",6495.19,6495.19,6276.25,6495.19,346800],["2010-09-20",6933.07,6933.07,6641.15,6823.6,943300],["2010-09-21",6787.11,6933.07,6458.7,6531.68,1269700],["2010-09-22",6458.7,7006.05,6276.25,6823.6,1621400],["2010-09-23",6823.6,6823.6,6385.72,6641.15,774500],["2010-09-24",6604.66,6714.13,6531.68,6568.17,443200],["2010-09-27",6641.15,6677.64,6458.7,6531.68,611100],["2010-09-28",6604.66,6750.62,6495.19,6531.68,674300],["2010-09-29",6385.72,6531.68,6166.78,6166.78,796100],["2010-09-30",6239.76,6276.25,6057.31,6203.27,513200],["2010-10-01",6239.76,6276.25,5874.86,5947.84,306400],["2010-10-04",5947.84,5947.84,5582.94,5692.41,847100],["2010-10-05",5546.45,5838.37,5436.98,5838.37,469500],["2010-10-06",5838.37,6020.82,5728.9,5984.33,697500],["2010-10-07",5874.86,6020.82,5692.41,5692.41,434700],["2010-10-08",5655.92,5801.88,5582.94,5619.43,380700],["2010-10-11",5619.43,5655.92,5436.98,5509.96,379100],["2010-10-12",5473.47,5619.43,5327.51,5364.0,365000],["2010-10-13",5509.96,5509.96,5291.02,5400.49,234200],["2010-10-14",5509.96,5582.94,5364.0,5400.49,314600],["2010-10-15",5582.94,5582.94,5108.57,5181.55,357600],["2010-10-18",5218.04,5254.53,4999.11,4999.11,323900],["2010-10-19",4999.11,5035.6,4780.17,4889.64,943900],["2010-10-20",4816.66,4816.66,4488.25,4488.25,672300],["2010-10-21",4634.21,4743.68,4269.31,4378.78,538200],["2010-10-22",4451.76,4524.74,4269.31,4342.29,273500],["2010-10-25",4415.27,4415.27,4123.35,4378.78,353300],["2010-10-26",4451.76,4561.23,4451.76,4561.23,198900],["2010-10-27",4853.15,4853.15,4488.25,4524.74,647700],["2010-10-28",4561.23,4670.7,4415.27,4488.25,144600],["2010-10-29",4378.78,4597.72,4378.78,4488.25,145600],["2010-11-01",4597.72,4597.72,4342.29,4342.29,203800],["2010-11-02",4670.7,4670.7,4232.82,4269.31,209700],["2010-11-03",4269.31,4342.29,4086.86,4269.31,322700],["2010-11-04",4196.33,4342.29,4196.33,4269.31,316300],["2010-11-05",4561.23,4561.23,4378.78,4451.76,402700],["2010-11-08",4524.74,4597.72,4196.33,4232.82,348500],["2010-11-09",4305.8,4342.29,4013.88,4050.37,632600],["2010-11-10",4050.37,4123.35,3977.39,4086.86,342100],["2010-11-11",4123.35,4123.35,3794.94,3867.92,296300],["2010-11-12",3794.94,3831.43,3612.49,3685.47,537100],["2010-11-15",3721.96,3758.45,3539.51,3576.0,273000],["2010-11-16",3576.0,3612.49,3430.04,3466.53,278100],["2010-11-17",3430.04,3721.96,3430.04,3612.49,293800],["2010-11-18",3648.98,3831.43,3648.98,3831.43,465600],["2010-11-19",3940.9,3940.9,3612.49,3648.98,252700],["2010-11-22",3539.51,3612.49,3503.02,3576.0,326500],["2010-11-23",3648.98,3721.96,3539.51,3648.98,233200],["2010-11-24",3648.98,3721.96,3539.51,3648.98,286200],["2010-11-25",3721.96,3904.41,3721.96,3904.41,836100],["2010-11-26",4123.35,4123.35,4050.37,4123.35,1320400],["2010-11-29",4378.78,4378.78,4086.86,4378.78,1243700],["2010-11-30",4634.21,4634.21,4634.21,4634.21,210100],["2010-12-01",4926.13,4926.13,4634.21,4780.17,2892600],["2010-12-02",4670.7,5218.04,4670.7,5218.04,2179300],["2010-12-03",5400.49,5436.98,5364.0,5436.98,1173200],["2010-12-06",5801.88,5801.88,5364.0,5473.47,1749000],["2010-12-07",5436.98,5619.43,5291.02,5291.02,1674300],["2010-12-08",5108.57,5181.55,4962.62,4962.62,1171300],["2010-12-09",4816.66,5145.06,4670.7,5035.6,1812200],["2010-12-10",5108.57,5181.55,5108.57,5181.55,892000],["2010-12-13",5509.96,5509.96,5509.96,5509.96,214500],["2010-12-14",5874.86,5874.86,5145.06,5218.04,2343600],["2010-12-15",5473.47,5546.45,5145.06,5181.55,1154500],["2010-12-16",5145.06,5145.06,4926.13,4926.13,966000],["2010-12-17",5108.57,5291.02,4999.11,5291.02,1286200],["2010-12-20",5291.02,5436.98,4962.62,5108.57,521600],["2010-12-21",5108.57,5181.55,4853.15,5072.09,671800],["2010-12-22",5108.57,5218.04,4889.64,4962.62,464400],["2010-12-23",5035.6,5035.6,4707.19,4780.17,681200],["2010-12-24",4743.68,4926.13,4707.19,4780.17,297100],["2010-12-27",4926.13,4999.11,4780.17,4889.64,373200],["2010-12-28",4926.13,5254.53,4926.13,5254.53,1209700],["2010-12-29",5400.49,5400.49,5035.6,5108.57,433300],["2010-12-30",4999.11,5181.55,4999.11,5035.6,314300],["2010-12-31",5072.09,5291.02,5035.6,5181.55,644900],["2011-01-04",5327.51,5400.49,5108.57,5145.06,485900],["2011-01-05",5145.06,5145.06,4926.13,4999.11,499900],["2011-01-06",4999.11,5072.09,4889.64,5035.6,267800],["2011-01-07",5035.6,5035.6,4816.66,4853.15,498600],["2011-01-10",4853.15,4889.64,4670.7,4670.7,581400],["2011-01-11",4707.19,4743.68,4451.76,4524.74,572000],["2011-01-12",4524.74,4670.7,4524.74,4597.72,491500],["2011-01-13",4670.7,4816.66,4488.25,4670.7,372000],["2011-01-14",4707.19,4780.17,4670.7,4780.17,423100],["2011-01-17",4780.17,5035.6,4743.68,4889.64,635500],["2011-01-18",4780.17,4962.62,4670.7,4743.68,391600],["2011-01-19",4670.7,4816.66,4634.21,4707.19,423400],["2011-01-20",4634.21,4816.66,4597.72,4707.19,318800],["2011-01-21",4707.19,4816.66,4634.21,4634.21,375800],["2011-01-24",4707.19,4707.19,4488.25,4524.74,507600],["2011-01-25",4597.72,4597.72,4451.76,4488.25,336900],["2011-01-26",4451.76,4561.23,4415.27,4524.74,213500],["2011-01-27",4451.76,4597.72,4451.76,4524.74,279500],["2011-01-28",4524.74,4597.72,4451.76,4488.25,363000],["2011-02-08",4488.25,4488.25,4378.78,4415.27,160100],["2011-02-09",4415.27,4561.23,4415.27,4415.27,384300],["2011-02-10",4415.27,4488.25,4378.78,4378.78,146300],["2011-02-11",4451.76,4451.76,4342.29,4378.78,152800],["2011-02-14",4415.27,4488.25,4269.31,4305.8,251300],["2011-02-15",4196.33,4269.31,4086.86,4196.33,289400],["2011-02-16",4159.84,4196.33,4086.86,4123.35,197800],["2011-02-17",4123.35,4123.35,3867.92,3867.92,830400],["2011-02-18",3831.43,3867.92,3685.47,3758.45,392100],["2011-02-21",3685.47,3685.47,3503.02,3503.02,1035600],["2011-02-22",3430.04,3721.96,3430.04,3685.47,659600],["2011-02-23",3648.98,3794.94,3357.06,3794.94,649000],["2011-02-24",3831.43,3867.92,3539.51,3758.45,634600],["2011-02-25",3794.94,3867.92,3685.47,3831.43,437200],["2011-02-28",3794.94,3831.43,3648.98,3721.96,415000],["2011-03-01",3648.98,3648.98,3503.02,3612.49,347500],["2011-03-02",3503.02,3576.0,3393.55,3393.55,637100],["2011-03-03",3284.08,3466.53,3284.08,3320.57,368100],["2011-03-04",3211.1,3393.55,3174.61,3320.57,367800],["2011-03-07",3284.08,3393.55,3174.61,3284.08,284600],["2011-03-08",3065.14,3320.57,3065.14,3211.1,396300],["2011-03-09",3138.12,3138.12,3028.66,3065.14,282100],["2011-03-10",3174.61,3284.08,3174.61,3284.08,150000],["2011-03-11",3503.02,3503.02,3503.02,3503.02,52400],["2011-03-14",3721.96,3721.96,3320.57,3357.06,758900],["2011-03-15",3357.06,3576.0,3284.08,3357.06,294900],["2011-03-16",3466.53,3466.53,3284.08,3393.55,277900],["2011-03-17",3430.04,3466.53,3320.57,3393.55,248200],["2011-03-18",3430.04,3576.0,3393.55,3576.0,1385300],["2011-03-21",3721.96,3758.45,3648.98,3758.45,1156900],["2011-03-22",3831.43,3831.43,3539.51,3576.0,650200],["2011-03-23",3576.0,3721.96,3539.51,3685.47,487800],["2011-03-24",3721.96,3721.96,3466.53,3539.51,447300],["2011-03-25",3503.02,3539.51,3430.04,3466.53,431800],["2011-03-28",3430.04,3612.49,3357.06,3466.53,395800],["2011-03-29",3430.04,3466.53,3320.57,3393.55,422900],["2011-03-30",3284.08,3393.55,3211.1,3320.57,290600],["2011-03-31",3393.55,3430.04,3284.08,3357.06,394900],["2011-04-01",3320.57,3393.55,3284.08,3284.08,125800],["2011-04-04",3284.08,3284.08,3247.59,3247.59,117500],["2011-04-05",3284.08,3284.08,3247.59,3284.08,147000],["2011-04-06",3284.08,3466.53,3284.08,3430.04,435900],["2011-04-07",3430.04,3430.04,3320.57,3320.57,180300],["2011-04-08",3320.57,3320.57,3247.59,3284.08,168400],["2011-04-13",3284.08,3284.08,3211.1,3211.1,92200],["2011-04-14",3211.1,3247.59,3211.1,3211.1,197500],["2011-04-15",3211.1,3247.59,3138.12,3174.61,146900],["2011-04-18",3138.12,3138.12,2955.68,3028.66,422700],["2011-04-19",2992.17,3065.14,2955.68,2955.68,135000],["2011-04-20",2992.17,3065.14,2955.68,2955.68,130100],["2011-04-21",2992.17,2992.17,2809.72,2846.21,320600],["2011-04-22",2846.21,2846.21,2700.25,2773.23,645700],["2011-04-25",2590.78,2919.19,2554.29,2882.7,311200],["2011-04-26",2809.72,2846.21,2663.76,2663.76,302200],["2011-04-27",2736.74,2736.74,2590.78,2663.76,190600],["2011-04-28",2444.82,2700.25,2444.82,2590.78,213500],["2011-04-29",2663.76,2700.25,2590.78,2663.76,196900],["2011-05-04",2627.27,2700.25,2627.27,2627.27,82800],["2011-05-05",2627.27,2627.27,2554.29,2554.29,265800],["2011-05-06",2590.78,2736.74,2590.78,2736.74,461700],["2011-05-09",2736.74,2846.21,2736.74,2846.21,514100],["2011-05-10",2846.21,2882.7,2736.74,2773.23,376200],["2011-05-11",2809.72,2809.72,2663.76,2663.76,146100],["2011-05-12",2627.27,2700.25,2627.27,2663.76,139600],["2011-05-13",2700.25,2736.74,2663.76,2700.25,160700],["2011-05-16",2627.27,2700.25,2590.78,2590.78,173700],["2011-05-17",2590.78,2627.27,2554.29,2590.78,214000],["2011-05-18",2554.29,2590.78,2517.8,2554.29,337000],["2011-05-19",2627.27,2627.27,2517.8,2517.8,229700],["2011-05-20",2554.29,2554.29,2481.31,2517.8,191600],["2011-05-23",2408.33,2408.33,2371.84,2371.84,298400],["2011-05-24",2408.33,2408.33,2225.88,2225.88,166700],["2011-05-25",2079.92,2116.41,2079.92,2079.92,222800],["2011-05-26",1970.45,2152.9,1970.45,2079.92,700900],["2011-05-27",1970.45,2152.9,1970.45,2152.9,285600],["2011-05-30",2225.88,2225.88,1970.45,1970.45,324000],["2011-05-31",1933.96,1933.96,1897.47,1897.47,259000],["2011-06-01",1788.0,2006.94,1788.0,2006.94,205900],["2011-06-02",2079.92,2079.92,2043.43,2079.92,263300],["2011-06-03",2189.39,2189.39,1970.45,2116.41,632000],["2011-06-06",2116.41,2116.41,2006.94,2043.43,269500],["2011-06-07",2079.92,2152.9,2079.92,2152.9,463200],["2011-06-08",2298.86,2298.86,2079.92,2152.9,304000],["2011-06-09",2152.9,2335.35,2116.41,2335.35,984900],["2011-06-10",2262.37,2408.33,2262.37,2408.33,591800],["2011-06-13",2517.8,2554.29,2481.31,2554.29,599700],["2011-06-14",2700.25,2700.25,2444.82,2554.29,1441400],["2011-06-15",2554.29,2554.29,2444.82,2444.82,576400],["2011-06-16",2298.86,2554.29,2298.86,2481.31,768700],["2011-06-17",2444.82,2444.82,2298.86,2298.86,657400],["2011-06-20",2298.86,2335.35,2189.39,2225.88,451700],["2011-06-21",2189.39,2371.84,2189.39,2371.84,453900],["2011-06-22",2444.82,2444.82,2298.86,2298.86,165600],["2011-06-23",2335.35,2371.84,2225.88,2225.88,261100],["2011-06-24",2335.35,2335.35,2225.88,2262.37,172600],["2011-06-27",2262.37,2298.86,2189.39,2225.88,221000],["2011-06-28",2225.88,2262.37,2079.92,2152.9,325300],["2011-06-29",2116.41,2189.39,2079.92,2152.9,196300],["2011-06-30",2152.9,2152.9,2043.43,2079.92,197000],["2011-07-01",2043.43,2043.43,1970.45,2006.94,254400],["2011-07-04",2006.94,2079.92,1933.96,2079.92,128400],["2011-07-05",2079.92,2116.41,2079.92,2116.41,127000],["2011-07-06",2116.41,2189.39,2043.43,2043.43,122500],["2011-07-07",2079.92,2116.41,2006.94,2079.92,100900],["2011-07-08",2043.43,2043.43,2006.94,2043.43,178800],["2011-07-11",1933.96,1970.45,1897.47,1933.96,243300],["2011-07-12",1897.47,2006.94,1897.47,2006.94,205000],["2011-07-13",2006.94,2043.43,1933.96,1970.45,139500],["2011-07-14",1933.96,2006.94,1897.47,1970.45,132500],["2011-07-15",1970.45,1970.45,1897.47,1970.45,150700],["2011-07-18",1933.96,1933.96,1897.47,1897.47,107300],["2011-07-19",1824.49,1933.96,1824.49,1897.47,96900],["2011-07-20",1933.96,2006.94,1897.47,2006.94,279000],["2011-07-21",2006.94,2006.94,1933.96,1933.96,78000],["2011-07-22",1970.45,1970.45,1897.47,1897.47,157800],["2011-07-25",1897.47,1897.47,1824.49,1860.98,117100],["2011-07-26",1860.98,1897.47,1824.49,1860.98,239400],["2011-07-27",1897.47,1897.47,1824.49,1897.47,228200],["2011-07-28",1860.98,1933.96,1824.49,1824.49,245400],["2011-07-29",1824.49,1824.49,1788.0,1788.0,67200],["2011-08-01",1824.49,1824.49,1715.02,1751.51,239500],["2011-08-02",1715.02,1751.51,1642.04,1678.53,153200],["2011-08-03",1642.04,1678.53,1605.55,1678.53,272600],["2011-08-04",1678.53,1751.51,1678.53,1751.51,242800],["2011-08-05",1824.49,1824.49,1751.51,1751.51,270600],["2011-08-08",1751.51,1751.51,1678.53,1678.53,111000],["2011-08-09",1642.04,1642.04,1605.55,1605.55,340500],["2011-08-10",1642.04,1678.53,1605.55,1642.04,222400],["2011-08-11",1569.06,1605.55,1569.06,1605.55,102900],["2011-08-12",1642.04,1642.04,1605.55,1605.55,111400],["2011-08-15",1605.55,1642.04,1605.55,1642.04,166100],["2011-08-16",1642.04,1678.53,1642.04,1642.04,52500],["2011-08-17",1642.04,1751.51,1642.04,1751.51,316100],["2011-08-18",1788.0,1824.49,1751.51,1824.49,726000],["2011-08-19",1715.02,1788.0,1715.02,1751.51,371700],["2011-08-22",1788.0,1860.98,1788.0,1860.98,293500],["2011-08-23",1897.47,1897.47,1751.51,1824.49,490900],["2011-08-24",1824.49,1897.47,1751.51,1788.0,249600],["2011-08-25",1824.49,1824.49,1751.51,1824.49,183100],["2011-08-26",1824.49,1824.49,1751.51,1788.0,242400],["2011-08-29",1824.49,1897.47,1788.0,1897.47,506800],["2011-08-30",1970.45,1970.45,1933.96,1970.45,1166900],["2011-08-31",2043.43,2079.92,1933.96,2079.92,1657000],["2011-09-01",2116.41,2189.39,2079.92,2189.39,947700],["2011-09-05",2189.39,2298.86,2079.92,2079.92,813300],["2011-09-06",2079.92,2079.92,2006.94,2006.94,1045800],["2011-09-07",2043.43,2116.41,2043.43,2116.41,821900],["2011-09-08",2262.37,2262.37,2079.92,2152.9,920500],["2011-09-09",2079.92,2189.39,2079.92,2152.9,756500],["2011-09-12",2189.39,2262.37,2189.39,2262.37,518100],["2011-09-13",2408.33,2408.33,2408.33,2408.33,109600],["2011-09-14",2554.29,2554.29,2408.33,2444.82,4030400],["2011-09-15",2371.84,2517.8,2371.84,2444.82,1071200],["2011-09-16",2371.84,2408.33,2298.86,2298.86,664300],["2011-09-19",2335.35,2481.31,2335.35,2444.82,568200],["2011-09-20",2488.61,2528.74,2368.19,2408.33,807200],["2011-09-21",2448.47,2448.47,2247.77,2408.33,773700],["2011-09-22",2368.19,2488.61,2328.05,2488.61,621400],["2011-09-23",2408.33,2448.47,2287.91,2368.19,600500],["2011-09-26",2408.33,2448.47,2328.05,2368.19,344600],["2011-09-27",2368.19,2448.47,2328.05,2408.33,652300],["2011-09-28",2408.33,2528.74,2368.19,2528.74,1276900],["2011-09-29",2649.16,2649.16,2568.88,2649.16,3222800],["2011-09-30",2729.44,2729.44,2488.61,2488.61,427000],["2011-10-03",2368.19,2488.61,2368.19,2368.19,410900],["2011-10-04",2247.77,2408.33,2207.63,2328.05,1488100],["2011-10-05",2247.77,2328.05,2167.5,2247.77,931900],["2011-10-06",2247.77,2368.19,2247.77,2368.19,867300],["2011-10-07",2448.47,2448.47,2287.91,2287.91,439100],["2011-10-10",2287.91,2287.91,2167.5,2207.63,818300],["2011-10-11",2287.91,2287.91,2167.5,2207.63,400500],["2011-10-12",2207.63,2207.63,2087.22,2087.22,1242000],["2011-10-13",2047.08,2167.5,2006.94,2047.08,657600],["2011-10-14",2127.36,2167.5,2047.08,2087.22,289600],["2011-10-17",2087.22,2127.36,1966.8,2006.94,285700],["2011-10-18",2006.94,2006.94,1886.52,1886.52,809400],["2011-10-19",1926.66,1966.8,1886.52,1926.66,319200],["2011-10-20",1966.8,2006.94,1886.52,1926.66,323000],["2011-10-21",1926.66,2047.08,1926.66,2047.08,439200],["2011-10-24",2087.22,2127.36,2006.94,2006.94,423400],["2011-10-25",2006.94,2047.08,1966.8,1966.8,477900],["2011-10-26",1926.66,2006.94,1926.66,1966.8,406300],["2011-10-27",2006.94,2006.94,1966.8,1966.8,236900],["2011-10-28",2006.94,2087.22,2006.94,2087.22,689400],["2011-10-31",2207.63,2207.63,2087.22,2127.36,1407900],["2011-11-01",2167.5,2167.5,2087.22,2087.22,390300],["2011-11-02",2006.94,2047.08,1966.8,2006.94,433100],["2011-11-03",1966.8,2047.08,1966.8,2006.94,301500],["2011-11-04",2047.08,2047.08,1926.66,1966.8,384500],["2011-11-07",1966.8,1966.8,1846.38,1886.52,516300],["2011-11-08",1926.66,1966.8,1886.52,1966.8,299200],["2011-11-09",1966.8,2006.94,1886.52,1926.66,301700],["2011-11-10",1846.38,1886.52,1806.25,1806.25,476200],["2011-11-11",1846.38,1886.52,1766.11,1806.25,342200],["2011-11-14",1766.11,1846.38,1685.83,1685.83,628300],["2011-11-15",1766.11,1766.11,1685.83,1766.11,304700],["2011-11-16",1766.11,1846.38,1725.97,1846.38,446100],["2011-11-17",1886.52,1886.52,1725.97,1725.97,135600],["2011-11-18",1725.97,1725.97,1685.83,1685.83,208500],["2011-11-21",1725.97,1725.97,1605.55,1645.69,347100],["2011-11-22",1645.69,1645.69,1565.41,1605.55,400900],["2011-11-23",1645.69,1685.83,1645.69,1685.83,332300],["2011-11-24",1766.11,1766.11,1605.55,1645.69,167200],["2011-11-25",1645.69,1645.69,1565.41,1605.55,254000],["2011-11-28",1645.69,1685.83,1645.69,1685.83,387300],["2011-11-29",1685.83,1685.83,1605.55,1605.55,120200],["2011-11-30",1605.55,1645.69,1605.55,1605.55,182000],["2011-12-01",1645.69,1685.83,1605.55,1645.69,313800],["2011-12-02",1645.69,1725.97,1645.69,1725.97,426000],["2011-12-05",1725.97,1725.97,1685.83,1725.97,150600],["2011-12-06",1846.38,1846.38,1725.97,1725.97,651200],["2011-12-07",1725.97,1766.11,1645.69,1645.69,313100],["2011-12-08",1685.83,1725.97,1685.83,1685.83,271900],["2011-12-09",1645.69,1685.83,1605.55,1605.55,187400],["2011-12-12",1645.69,1645.69,1605.55,1605.55,457800],["2011-12-13",1605.55,1605.55,1565.41,1565.41,118100],["2011-12-14",1565.41,1605.55,1525.27,1525.27,779700],["2011-12-15",1525.27,1525.27,1445.0,1485.14,388400],["2011-12-16",1485.14,1525.27,1445.0,1525.27,310700],["2011-12-19",1525.27,1525.27,1445.0,1485.14,144200],["2011-12-20",1445.0,1445.0,1445.0,1445.0,138000],["2011-12-21",1445.0,1485.14,1364.72,1404.86,186600],["2011-12-22",1445.0,1445.0,1364.72,1364.72,215700],["2011-12-23",1364.72,1364.72,1284.44,1284.44,333700],["2011-12-26",1284.44,1284.44,1204.16,1204.16,401100],["2011-12-27",1123.89,1164.03,1123.89,1123.89,537500],["2011-12-28",1083.75,1164.03,1083.75,1164.03,142600],["2011-12-29",1204.16,1244.3,1123.89,1164.03,274000],["2011-12-30",1164.03,1244.3,1164.03,1244.3,394600],["2012-01-03",1204.16,1244.3,1164.03,1204.16,113900],["2012-01-04",1204.16,1204.16,1164.03,1164.03,80300],["2012-01-05",1164.03,1164.03,1123.89,1164.03,55800],["2012-01-06",1123.89,1123.89,1083.75,1083.75,322800],["2012-01-09",1083.75,1123.89,1043.61,1083.75,183900],["2012-01-10",1083.75,1123.89,1043.61,1123.89,89300],["2012-01-11",1164.03,1164.03,1083.75,1083.75,279300],["2012-01-12",1083.75,1123.89,1083.75,1083.75,132500],["2012-01-13",1043.61,1083.75,1043.61,1083.75,127900],["2012-01-16",1083.75,1123.89,1083.75,1123.89,308900],["2012-01-17",1164.03,1164.03,1083.75,1083.75,96900],["2012-01-18",1123.89,1164.03,1123.89,1123.89,62300],["2012-01-19",1164.03,1164.03,1164.03,1164.03,177300],["2012-01-20",1204.16,1204.16,1164.03,1164.03,121300],["2012-01-30",1204.16,1244.3,1164.03,1244.3,262200],["2012-01-31",1204.16,1284.44,1204.16,1244.3,601800],["2012-02-01",1204.16,1244.3,1204.16,1204.16,419700],["2012-02-02",1244.3,1284.44,1244.3,1284.44,244300],["2012-02-03",1364.72,1364.72,1284.44,1324.58,693100],["2012-02-06",1284.44,1324.58,1244.3,1284.44,344100],["2012-02-07",1324.58,1364.72,1284.44,1324.58,344000],["2012-02-08",1364.72,1404.86,1324.58,1404.86,705800],["2012-02-09",1404.86,1445.0,1324.58,1364.72,1126200],["2012-02-10",1404.86,1404.86,1324.58,1324.58,327500],["2012-02-13",1284.44,1284.44,1244.3,1244.3,228800],["2012-02-14",1204.16,1284.44,1164.03,1244.3,504700],["2012-02-15",1244.3,1244.3,1164.03,1164.03,322200],["2012-02-16",1164.03,1204.16,1164.03,1164.03,159200],["2012-02-17",1204.16,1244.3,1164.03,1244.3,478800],["2012-02-20",1324.58,1324.58,1284.44,1324.58,198400],["2012-02-21",1404.86,1404.86,1284.44,1324.58,1680100],["2012-02-22",1324.58,1445.0,1324.58,1445.0,1414700],["2012-02-23",1485.14,1485.14,1485.14,1485.14,115100],["2012-02-24",1565.41,1565.41,1565.41,1565.41,140100],["2012-02-27",1645.69,1645.69,1645.69,1645.69,224600],["2012-02-28",1725.97,1725.97,1605.55,1685.83,4892800],["2012-02-29",1645.69,1846.38,1645.69,1846.38,1396000],["2012-03-01",1926.66,1926.66,1685.83,1806.25,680700],["2012-03-02",1766.11,1886.52,1685.83,1886.52,2136800],["2012-03-05",1926.66,1926.66,1886.52,1926.66,415900],["2012-03-06",2047.08,2047.08,1806.25,1846.38,2531600],["2012-03-07",1886.52,1886.52,1806.25,1846.38,1713700],["2012-03-08",1846.38,1846.38,1685.83,1685.83,1295300],["2012-03-09",1725.97,1725.97,1605.55,1645.69,1427700],["2012-03-12",1645.69,1645.69,1565.41,1565.41,767600],["2012-03-13",1565.41,1645.69,1565.41,1645.69,949700],["2012-03-14",1685.83,1685.83,1645.69,1685.83,820700],["2012-03-15",1725.97,1766.11,1605.55,1766.11,1099000],["2012-03-16",1806.25,1846.38,1806.25,1806.25,1709000],["2012-03-19",1806.25,1806.25,1725.97,1725.97,809400],["2012-03-20",1766.11,1806.25,1685.83,1766.11,618600],["2012-03-21",1766.11,1886.52,1766.11,1806.25,1971700],["2012-03-22",1806.25,1926.66,1725.97,1926.66,2389100],["2012-03-23",2006.94,2006.94,2006.94,2006.94,911300],["2012-03-26",2127.36,2127.36,2047.08,2127.36,1506900],["2012-03-27",2247.77,2247.77,2006.94,2047.08,2826900],["2012-03-28",1926.66,2047.08,1926.66,1966.8,2918400],["2012-03-29",1966.8,2006.94,1886.52,1886.52,1381900],["2012-03-30",1806.25,1846.38,1766.11,1766.11,1065700],["2012-04-03",1766.11,1886.52,1766.11,1886.52,816200],["2012-04-04",1886.52,1886.52,1766.11,1766.11,1123000],["2012-04-05",1766.11,1886.52,1725.97,1886.52,872500],["2012-04-06",1886.52,1926.66,1806.25,1846.38,807100],["2012-04-09",1846.38,1926.66,1846.38,1926.66,1068400],["2012-04-10",1966.8,2006.94,1886.52,1926.66,855400],["2012-04-11",1966.8,2047.08,1926.66,2047.08,1589300],["2012-04-12",2127.36,2167.5,2047.08,2087.22,1103200],["2012-04-13",2047.08,2087.22,1966.8,1966.8,1056600],["2012-04-16",1966.8,2087.22,1966.8,2087.22,1003800],["2012-04-17",2127.36,2127.36,2006.94,2006.94,1555800],["2012-04-18",2047.08,2127.36,2006.94,2127.36,2453700],["2012-04-19",2247.77,2247.77,2006.94,2047.08,1328200],["2012-04-20",2006.94,2127.36,2006.94,2047.08,691100],["2012-04-23",2047.08,2047.08,1966.8,1966.8,689700],["2012-04-24",1966.8,2087.22,1926.66,2047.08,1150300],["2012-04-25",2087.22,2167.5,2087.22,2087.22,1645600],["2012-04-26",2127.36,2127.36,1966.8,2047.08,892200],["2012-04-27",2006.94,2127.36,2006.94,2087.22,1800100],["2012-05-02",2127.36,2247.77,2127.36,2207.63,3055200],["2012-05-03",2247.77,2328.05,2207.63,2328.05,2002000],["2012-05-04",2448.47,2488.61,2368.19,2488.61,1710300],["2012-05-07",2528.74,2649.16,2448.47,2609.02,2127300],["2012-05-08",2609.02,2649.16,2448.47,2448.47,2488800],["2012-05-09",2368.19,2488.61,2328.05,2368.19,1637200],["2012-05-10",2448.47,2528.74,2368.19,2448.47,1455400],["2012-05-11",2448.47,2488.61,2287.91,2287.91,1358400],["2012-05-14",2287.91,2368.19,2167.5,2167.5,2547700],["2012-05-15",2047.08,2167.5,2047.08,2127.36,1589300],["2012-05-16",2087.22,2207.63,2087.22,2207.63,985500],["2012-05-17",2247.77,2287.91,2127.36,2167.5,411400],["2012-05-18",2127.36,2127.36,2047.08,2047.08,1160000],["2012-05-21",2087.22,2167.5,2047.08,2167.5,494700],["2012-05-22",2207.63,2207.63,2087.22,2127.36,507000],["2012-05-23",2047.08,2087.22,2006.94,2006.94,577000],["2012-05-24",2006.94,2006.94,1886.52,1966.8,823900],["2012-05-25",1966.8,2047.08,1966.8,2047.08,497200],["2012-05-28",2127.36,2167.5,2047.08,2087.22,708900],["2012-05-29",2087.22,2087.22,2006.94,2006.94,238300],["2012-05-30",2006.94,2087.22,2006.94,2006.94,500000],["2012-05-31",2006.94,2047.08,1966.8,2006.94,379900],["2012-06-01",2047.08,2047.08,1966.8,1966.8,498000],["2012-06-04",1966.8,1966.8,1926.66,1926.66,420000],["2012-06-05",1926.66,2047.08,1886.52,2047.08,297500],["2012-06-06",2006.94,2087.22,1966.8,1966.8,198800],["2012-06-07",2047.08,2127.36,2047.08,2127.36,700000],["2012-06-08",2207.63,2207.63,2047.08,2087.22,442600],["2012-06-11",2087.22,2167.5,2047.08,2087.22,611800],["2012-06-12",2087.22,2087.22,2006.94,2047.08,194700],["2012-06-13",2006.94,2047.08,1966.8,2006.94,259800],["2012-06-14",2006.94,2006.94,1966.8,2006.94,368700],["2012-06-15",2006.94,2087.22,2006.94,2047.08,392500],["2012-06-18",2087.22,2127.36,2006.94,2087.22,410900],["2012-06-19",2087.22,2087.22,1966.8,1966.8,192000],["2012-06-20",2006.94,2047.08,1966.8,2006.94,116700],["2012-06-21",2006.94,2047.08,1966.8,2006.94,224100],["2012-06-22",1966.8,1966.8,1926.66,1966.8,225000],["2012-06-25",1926.66,1966.8,1846.38,1846.38,405600],["2012-06-26",1846.38,1846.38,1725.97,1766.11,574700],["2012-06-27",1725.97,1766.11,1645.69,1685.83,174600],["2012-06-28",1685.83,1766.11,1605.55,1725.97,302600],["2012-06-29",1725.97,1725.97,1685.83,1685.83,131500],["2012-07-02",1685.83,1766.11,1605.55,1645.69,158900],["2012-07-03",1605.55,1605.55,1525.27,1565.41,275400],["2012-07-04",1565.41,1605.55,1525.27,1565.41,181800],["2012-07-05",1525.27,1605.55,1485.14,1605.55,155700],["2012-07-06",1685.83,1685.83,1645.69,1685.83,565000],["2012-07-09",1725.97,1725.97,1645.69,1685.83,376400],["2012-07-10",1645.69,1685.83,1645.69,1685.83,204100],["2012-07-11",1685.83,1766.11,1685.83,1725.97,107200],["2012-07-12",1766.11,1846.38,1766.11,1846.38,434300],["2012-07-13",1886.52,1926.66,1846.38,1926.66,929000],["2012-07-16",1926.66,1926.66,1766.11,1806.25,440300],["2012-07-17",1806.25,1926.66,1806.25,1926.66,438100],["2012-07-18",1926.66,1926.66,1846.38,1846.38,216200],["2012-07-19",1886.52,1966.8,1806.25,1966.8,502900],["2012-07-20",2006.94,2006.94,1886.52,1926.66,390300],["2012-07-23",1886.52,1926.66,1846.38,1846.38,283800],["2012-07-24",1806.25,1846.38,1766.11,1806.25,408900],["2012-07-25",1766.11,1806.25,1766.11,1806.25,150600],["2012-07-26",1846.38,1886.52,1806.25,1886.52,76600],["2012-07-27",1886.52,1886.52,1806.25,1806.25,199400],["2012-07-30",1766.11,1806.25,1766.11,1806.25,141600],["2012-07-31",1766.11,1806.25,1725.97,1806.25,119300],["2012-08-01",1725.97,1766.11,1685.83,1766.11,177900],["2012-08-02",1725.97,1806.25,1725.97,1725.97,48600],["2012-08-03",1725.97,1766.11,1725.97,1766.11,89700],["2012-08-06",1766.11,1886.52,1766.11,1886.52,177400],["2012-08-07",1846.38,1846.38,1806.25,1846.38,266100],["2012-08-08",1846.38,1886.52,1766.11,1846.38,264100],["2012-08-09",1886.52,1886.52,1806.25,1806.25,339500],["2012-08-10",1846.38,1846.38,1766.11,1846.38,118400],["2012-08-13",1766.11,1806.25,1725.97,1806.25,96000],["2012-08-14",1766.11,1806.25,1766.11,1806.25,160400],["2012-08-15",1766.11,1806.25,1766.11,1806.25,71900],["2012-08-16",1806.25,1886.52,1766.11,1766.11,156000],["2012-08-17",1806.25,1806.25,1725.97,1806.25,58800],["2012-08-20",1806.25,1806.25,1766.11,1766.11,96100],["2012-08-21",1806.25,1806.25,1685.83,1685.83,554400],["2012-08-22",1605.55,1685.83,1605.55,1605.55,328300],["2012-08-23",1525.27,1565.41,1525.27,1525.27,158100],["2012-08-24",1445.0,1605.55,1445.0,1565.41,1128200],["2012-08-27",1565.41,1565.41,1485.14,1485.14,136200],["2012-08-28",1404.86,1445.0,1404.86,1404.86,479100],["2012-08-29",1445.0,1525.27,1445.0,1525.27,327500],["2012-08-30",1525.27,1565.41,1485.14,1525.27,172600],["2012-08-31",1485.14,1525.27,1445.0,1485.14,125600],["2012-09-04",1485.14,1525.27,1445.0,1485.14,240400],["2012-09-05",1445.0,1485.14,1364.72,1404.86,200100],["2012-09-06",1404.86,1404.86,1324.58,1324.58,172300],["2012-09-07",1404.86,1404.86,1364.72,1364.72,103100],["2012-09-10",1364.72,1364.72,1284.44,1284.44,400700],["2012-09-11",1244.3,1284.44,1204.16,1244.3,210200],["2012-09-12",1244.3,1324.58,1244.3,1284.44,312100],["2012-09-13",1244.3,1364.72,1244.3,1364.72,181300],["2012-09-14",1404.86,1445.0,1404.86,1445.0,267600],["2012-09-17",1445.0,1445.0,1404.86,1404.86,317400],["2012-09-18",1404.86,1445.0,1364.72,1404.86,591200],["2012-09-19",1364.72,1445.0,1364.72,1445.0,188200],["2012-09-20",1404.86,1445.0,1364.72,1404.86,124500],["2012-09-21",1404.86,1445.0,1364.72,1445.0,92300],["2012-09-24",1445.0,1445.0,1364.72,1404.86,149100],["2012-09-25",1404.86,1404.86,1364.72,1364.72,31100],["2012-09-26",1364.72,1404.86,1364.72,1364.72,85600],["2012-09-27",1364.72,1404.86,1364.72,1364.72,131700],["2012-09-28",1324.58,1404.86,1324.58,1404.86,181900],["2012-10-01",1364.72,1364.72,1324.58,1324.58,184800],["2012-10-02",1324.58,1404.86,1324.58,1404.86,402400],["2012-10-03",1404.86,1445.0,1324.58,1324.58,182100],["2012-10-04",1324.58,1364.72,1324.58,1364.72,133600],["2012-10-05",1364.72,1404.86,1324.58,1364.72,97600],["2012-10-08",1324.58,1404.86,1324.58,1404.86,147600],["2012-10-09",1404.86,1445.0,1404.86,1445.0,113300],["2012-10-10",1404.86,1485.14,1364.72,1445.0,95800],["2012-10-11",1485.14,1525.27,1485.14,1485.14,650700],["2012-10-12",1525.27,1525.27,1404.86,1445.0,260200],["2012-10-15",1404.86,1404.86,1364.72,1404.86,104100],["2012-10-16",1404.86,1485.14,1364.72,1445.0,841500],["2012-10-17",1445.0,1445.0,1404.86,1404.86,590500],["2012-10-18",1404.86,1485.14,1404.86,1485.14,1086300],["2012-10-19",1485.14,1485.14,1404.86,1404.86,605700],["2012-10-22",1404.86,1404.86,1364.72,1404.86,106800],["2012-10-23",1364.72,1445.0,1364.72,1445.0,119400],["2012-10-24",1364.72,1364.72,1324.58,1364.72,194600],["2012-10-25",1324.58,1324.58,1284.44,1324.58,249300],["2012-10-26",1284.44,1324.58,1284.44,1324.58,89200],["2012-10-29",1324.58,1324.58,1244.3,1284.44,293900],["2012-10-30",1284.44,1284.44,1284.44,1284.44,26900],["2012-10-31",1284.44,1284.44,1244.3,1284.44,52100],["2012-11-01",1284.44,1284.44,1244.3,1244.3,148800],["2012-11-02",1244.3,1244.3,1164.03,1164.03,495300],["2012-11-05",1164.03,1164.03,1123.89,1164.03,99300],["2012-11-06",1164.03,1164.03,1123.89,1164.03,123400],["2012-11-07",1204.16,1244.3,1204.16,1244.3,121200],["2012-11-08",1284.44,1324.58,1204.16,1284.44,94600],["2012-11-09",1244.3,1284.44,1204.16,1284.44,29200],["2012-11-12",1284.44,1324.58,1244.3,1324.58,213200],["2012-11-13",1284.44,1364.72,1244.3,1324.58,412800],["2012-11-14",1244.3,1284.44,1244.3,1284.44,78300],["2012-11-15",1204.16,1244.3,1204.16,1244.3,34700],["2012-11-16",1244.3,1284.44,1244.3,1284.44,11100],["2012-11-19",1284.44,1284.44,1204.16,1204.16,93200],["2012-11-20",1204.16,1244.3,1204.16,1244.3,105500],["2012-11-21",1244.3,1244.3,1204.16,1244.3,77000],["2012-11-22",1204.16,1244.3,1204.16,1244.3,41400],["2012-11-23",1244.3,1244.3,1204.16,1244.3,69500],["2012-11-26",1204.16,1204.16,1164.03,1164.03,106700],["2012-11-27",1164.03,1204.16,1164.03,1204.16,81500],["2012-11-28",1164.03,1204.16,1164.03,1204.16,50900],["2012-11-29",1204.16,1204.16,1204.16,1204.16,124500],["2012-11-30",1204.16,1204.16,1164.03,1204.16,36800],["2012-12-03",1204.16,1204.16,1164.03,1204.16,35500],["2012-12-04",1204.16,1244.3,1204.16,1244.3,207200],["2012-12-05",1244.3,1284.44,1244.3,1244.3,110400],["2012-12-06",1204.16,1244.3,1204.16,1244.3,45200],["2012-12-07",1244.3,1284.44,1204.16,1244.3,254900],["2012-12-10",1244.3,1324.58,1244.3,1324.58,341300],["2012-12-11",1364.72,1404.86,1324.58,1364.72,227300],["2012-12-12",1324.58,1404.86,1324.58,1364.72,331500],["2012-12-13",1324.58,1404.86,1324.58,1324.58,192300],["2012-12-14",1324.58,1324.58,1244.3,1284.44,179400],["2012-12-17",1244.3,1324.58,1244.3,1284.44,136700],["2012-12-18",1284.44,1284.44,1244.3,1284.44,73600],["2012-12-19",1284.44,1364.72,1284.44,1364.72,165400],["2012-12-20",1364.72,1364.72,1284.44,1324.58,264800],["2012-12-21",1284.44,1284.44,1244.3,1244.3,47600],["2012-12-24",1284.44,1324.58,1204.16,1284.44,145200],["2012-12-25",1284.44,1284.44,1244.3,1244.3,93200],["2012-12-26",1244.3,1324.58,1244.3,1324.58,298800],["2012-12-27",1324.58,1404.86,1324.58,1324.58,428400],["2012-12-28",1324.58,1404.86,1284.44,1364.72,471300],["2013-01-02",1364.72,1445.0,1364.72,1445.0,1096200],["2013-01-03",1525.27,1525.27,1445.0,1525.27,1746600],["2013-01-04",1525.27,1605.55,1485.14,1525.27,313700],["2013-01-07",1565.41,1565.41,1485.14,1485.14,1082100],["2013-01-08",1445.0,1485.14,1404.86,1445.0,831800],["2013-01-09",1485.14,1525.27,1404.86,1445.0,892300],["2013-01-10",1445.0,1525.27,1404.86,1485.14,422700],["2013-01-11",1525.27,1525.27,1445.0,1445.0,411400],["2013-01-14",1445.0,1445.0,1404.86,1445.0,301200],["2013-01-15",1445.0,1565.41,1445.0,1565.41,1076100],["2013-01-16",1605.55,1685.83,1605.55,1605.55,773400],["2013-01-17",1605.55,1605.55,1525.27,1525.27,553000],["2013-01-18",1525.27,1525.27,1445.0,1525.27,249200],["2013-01-21",1525.27,1525.27,1445.0,1445.0,240500],["2013-01-22",1445.0,1445.0,1364.72,1404.86,272500],["2013-01-23",1404.86,1445.0,1324.58,1404.86,221400],["2013-01-24",1404.86,1445.0,1364.72,1445.0,358000],["2013-01-25",1485.14,1485.14,1404.86,1485.14,126200],["2013-01-28",1485.14,1525.27,1445.0,1525.27,448600],["2013-01-29",1445.0,1485.14,1404.86,1485.14,352800],["2013-01-30",1485.14,1525.27,1445.0,1485.14,442400],["2013-01-31",1485.14,1485.14,1445.0,1485.14,168100],["2013-02-01",1445.0,1485.14,1445.0,1485.14,183700],["2013-02-04",1485.14,1525.27,1445.0,1485.14,78000],["2013-02-05",1445.0,1445.0,1404.86,1404.86,163500],["2013-02-06",1445.0,1485.14,1445.0,1485.14,205100],["2013-02-07",1525.27,1565.41,1485.14,1565.41,175000],["2013-02-08",1525.27,1605.55,1525.27,1605.55,505700],["2013-02-18",1605.55,1685.83,1565.41,1605.55,321400],["2013-02-19",1605.55,1645.69,1565.41,1605.55,533200],["2013-02-20",1565.41,1645.69,1565.41,1605.55,591600],["2013-02-21",1645.69,1766.11,1605.55,1645.69,2764800],["2013-02-22",1685.83,1766.11,1605.55,1685.83,528500],["2013-02-25",1766.11,1766.11,1605.55,1685.83,434500],["2013-02-26",1605.55,1605.55,1445.0,1485.14,909900],["2013-02-27",1485.14,1485.14,1404.86,1485.14,287100],["2013-02-28",1485.14,1565.41,1485.14,1525.27,180900],["2013-03-01",1485.14,1525.27,1485.14,1525.27,197400],["2013-03-04",1485.14,1485.14,1404.86,1445.0,461100],["2013-03-05",1445.0,1445.0,1364.72,1364.72,157800],["2013-03-06",1404.86,1485.14,1364.72,1485.14,163700],["2013-03-07",1445.0,1445.0,1364.72,1445.0,185700],["2013-03-08",1404.86,1404.86,1364.72,1364.72,125500],["2013-03-11",1404.86,1485.14,1404.86,1485.14,270100],["2013-03-12",1445.0,1445.0,1364.72,1404.86,192300],["2013-03-13",1404.86,1445.0,1404.86,1404.86,200900],["2013-03-14",1445.0,1445.0,1404.86,1445.0,169700],["2013-03-15",1404.86,1445.0,1404.86,1445.0,69200],["2013-03-18",1445.0,1445.0,1364.72,1364.72,190200],["2013-03-19",1364.72,1404.86,1364.72,1404.86,60700],["2013-03-20",1404.86,1445.0,1404.86,1445.0,99100],["2013-03-21",1445.0,1445.0,1404.86,1445.0,129100],["2013-03-22",1404.86,1404.86,1324.58,1404.86,231100],["2013-03-25",1404.86,1404.86,1364.72,1364.72,130600],["2013-03-26",1404.86,1404.86,1404.86,1404.86,206400],["2013-03-27",1404.86,1404.86,1364.72,1404.86,34500],["2013-03-28",1364.72,1364.72,1324.58,1364.72,163200],["2013-03-29",1324.58,1364.72,1324.58,1364.72,325800],["2013-04-01",1324.58,1404.86,1324.58,1364.72,367400],["2013-04-02",1404.86,1404.86,1364.72,1404.86,94000],["2013-04-03",1364.72,1404.86,1364.72,1404.86,92200],["2013-04-04",1364.72,1404.86,1324.58,1324.58,270400],["2013-04-05",1324.58,1364.72,1324.58,1364.72,323700],["2013-04-08",1364.72,1364.72,1324.58,1364.72,78900],["2013-04-09",1324.58,1364.72,1324.58,1364.72,129500],["2013-04-10",1324.58,1364.72,1324.58,1324.58,126100],["2013-04-11",1324.58,1324.58,1284.44,1284.44,186600],["2013-04-12",1324.58,1324.58,1244.3,1284.44,342300],["2013-04-15",1244.3,1284.44,1204.16,1244.3,407000],["2013-04-16",1164.03,1244.3,1164.03,1244.3,45400],["2013-04-17",1204.16,1204.16,1164.03,1164.03,83400],["2013-04-18",1204.16,1204.16,1164.03,1204.16,19900],["2013-04-22",1204.16,1204.16,1164.03,1164.03,83900],["2013-04-23",1164.03,1204.16,1164.03,1204.16,23500],["2013-04-24",1164.03,1204.16,1164.03,1204.16,8400],["2013-04-25",1204.16,1204.16,1204.16,1204.16,31700],["2013-04-26",1204.16,1204.16,1164.03,1164.03,42600],["2013-05-02",1164.03,1164.03,1164.03,1164.03,50100],["2013-05-03",1164.03,1204.16,1123.89,1204.16,5700],["2013-05-06",1204.16,1244.3,1204.16,1244.3,257200],["2013-05-07",1364.72,1364.72,1244.3,1284.44,205900],["2013-05-08",1284.44,1284.44,1204.16,1284.44,173700],["2013-05-09",1244.3,1284.44,1244.3,1284.44,59100],["2013-05-10",1244.3,1244.3,1204.16,1244.3,35700],["2013-05-13",1204.16,1244.3,1204.16,1204.16,212300],["2013-05-14",1204.16,1204.16,1204.16,1204.16,88100],["2013-05-15",1204.16,1244.3,1204.16,1244.3,47100],["2013-05-16",1244.3,1244.3,1204.16,1244.3,30200],["2013-05-17",1204.16,1244.3,1204.16,1244.3,64500],["2013-05-20",1204.16,1244.3,1204.16,1244.3,56100],["2013-05-21",1244.3,1284.44,1204.16,1284.44,193300],["2013-05-22",1284.44,1284.44,1244.3,1284.44,93400],["2013-05-23",1244.3,1244.3,1244.3,1244.3,189400],["2013-05-24",1284.44,1284.44,1204.16,1244.3,72600],["2013-05-27",1244.3,1324.58,1244.3,1284.44,400200],["2013-05-28",1284.44,1324.58,1284.44,1324.58,125900],["2013-05-29",1324.58,1364.72,1284.44,1284.44,400400],["2013-05-30",1284.44,1324.58,1284.44,1324.58,129300],["2013-05-31",1324.58,1364.72,1324.58,1324.58,440600],["2013-06-03",1324.58,1364.72,1284.44,1284.44,191500],["2013-06-04",1324.58,1364.72,1284.44,1324.58,331200],["2013-06-05",1324.58,1364.72,1284.44,1364.72,377300],["2013-06-06",1364.72,1364.72,1324.58,1364.72,124900],["2013-06-07",1364.72,1364.72,1284.44,1324.58,80000],["2013-06-10",1324.58,1364.72,1284.44,1284.44,167500],["2013-06-11",1284.44,1364.72,1284.44,1324.58,62100],["2013-06-12",1284.44,1324.58,1284.44,1324.58,313200],["2013-06-13",1324.58,1364.72,1284.44,1324.58,532700],["2013-06-14",1324.58,1364.72,1284.44,1324.58,454300],["2013-06-17",1324.58,1324.58,1284.44,1284.44,359200],["2013-06-18",1284.44,1324.58,1284.44,1324.58,261600],["2013-06-19",1284.44,1324.58,1244.3,1284.44,126900],["2013-06-20",1244.3,1284.44,1244.3,1284.44,44100],["2013-06-21",1244.3,1284.44,1244.3,1244.3,24300],["2013-06-24",1284.44,1284.44,1204.16,1244.3,115700],["2013-06-25",1244.3,1244.3,1164.03,1204.16,447900],["2013-06-26",1204.16,1244.3,1204.16,1244.3,130800],["2013-06-27",1204.16,1244.3,1204.16,1244.3,118100],["2013-06-28",1244.3,1244.3,1204.16,1204.16,22000],["2013-07-01",1204.16,1244.3,1204.16,1204.16,46600],["2013-07-02",1204.16,1244.3,1204.16,1244.3,24300],["2013-07-03",1244.3,1244.3,1204.16,1204.16,35100],["2013-07-04",1204.16,1244.3,1204.16,1244.3,100500],["2013-07-05",1204.16,1204.16,1164.03,1204.16,41200],["2013-07-08",1204.16,1204.16,1204.16,1204.16,27800],["2013-07-09",1204.16,1204.16,1204.16,1204.16,21600],["2013-07-10",1204.16,1204.16,1164.03,1204.16,21200],["2013-07-11",1164.03,1164.03,1164.03,1164.03,171600],["2013-07-12",1164.03,1204.16,1164.03,1204.16,86800],["2013-07-15",1164.03,1204.16,1164.03,1204.16,29600],["2013-07-16",1204.16,1204.16,1164.03,1204.16,12200],["2013-07-17",1204.16,1204.16,1164.03,1204.16,55500],["2013-07-18",1164.03,1164.03,1164.03,1164.03,3400],["2013-07-19",1164.03,1204.16,1164.03,1204.16,25300],["2013-07-22",1164.03,1164.03,1164.03,1164.03,46900],["2013-07-23",1123.89,1123.89,1123.89,1123.89,73700],["2013-07-24",1123.89,1123.89,1083.75,1083.75,52700],["2013-07-25",1083.75,1083.75,1043.61,1043.61,92800],["2013-07-26",1083.75,1083.75,1043.61,1083.75,187300],["2013-07-29",1083.75,1083.75,1003.47,1003.47,58600],["2013-07-30",1003.47,1043.61,1003.47,1043.61,4800],["2013-07-31",1003.47,1043.61,1003.47,1043.61,22200],["2013-08-01",1003.47,1043.61,1003.47,1043.61,23600],["2013-08-02",1043.61,1043.61,1003.47,1043.61,91400],["2013-08-05",1043.61,1043.61,1043.61,1043.61,41700],["2013-08-06",1043.61,1083.75,1003.47,1083.75,31400],["2013-08-07",1083.75,1083.75,1043.61,1043.61,22800],["2013-08-08",1043.61,1043.61,1003.47,1043.61,82300],["2013-08-09",1043.61,1043.61,1003.47,1043.61,6700],["2013-08-12",1043.61,1043.61,1003.47,1043.61,42200],["2013-08-13",1043.61,1083.75,1003.47,1003.47,140300],["2013-08-14",1043.61,1083.75,1043.61,1043.61,61200],["2013-08-15",1043.61,1083.75,1043.61,1043.61,258300],["2013-08-16",1083.75,1083.75,1043.61,1083.75,62100],["2013-08-19",1083.75,1083.75,1043.61,1043.61,26100],["2013-08-20",1043.61,1043.61,1043.61,1043.61,255400],["2013-08-21",1043.61,1083.75,1003.47,1043.61,41600],["2013-08-22",1043.61,1083.75,1043.61,1083.75,5100],["2013-08-23",1003.47,1043.61,1003.47,1043.61,224200],["2013-08-26",1003.47,1043.61,1003.47,1043.61,23700],["2013-08-27",1003.47,1003.47,1003.47,1003.47,23300],["2013-08-28",1003.47,1003.47,963.33,1003.47,43800],["2013-08-29",1003.47,1003.47,1003.47,1003.47,9100],["2013-08-30",1003.47,1003.47,963.33,1003.47,19600],["2013-09-03",963.33,963.33,963.33,963.33,1700],["2013-09-04",963.33,963.33,923.19,963.33,95600],["2013-09-05",923.19,963.33,923.19,963.33,16800],["2013-09-06",923.19,963.33,923.19,963.33,1703600],["2013-09-09",923.19,923.19,883.05,923.19,134500],["2013-09-10",923.19,923.19,883.05,923.19,85200],["2013-09-11",923.19,923.19,883.05,923.19,181500],["2013-09-12",923.19,963.33,883.05,963.33,95300],["2013-09-13",923.19,963.33,923.19,923.19,187300],["2013-09-16",883.05,923.19,842.91,883.05,172400],["2013-09-17",883.05,923.19,883.05,923.19,7900],["2013-09-18",923.19,923.19,842.91,883.05,193400],["2013-09-19",883.05,923.19,883.05,923.19,128500],["2013-09-20",883.05,883.05,883.05,883.05,65900],["2013-09-23",883.05,923.19,883.05,923.19,105500],["2013-09-24",923.19,923.19,883.05,923.19,14900],["2013-09-25",923.19,1003.47,923.19,1003.47,673300],["2013-09-26",1043.61,1083.75,1043.61,1083.75,367400],["2013-09-27",1043.61,1083.75,1043.61,1043.61,119400],["2013-09-30",1003.47,1003.47,963.33,1003.47,1921300],["2013-10-01",1003.47,1003.47,963.33,963.33,251700],["2013-10-02",963.33,1043.61,883.05,1043.61,975300],["2013-10-03",1043.61,1043.61,1003.47,1043.61,117100],["2013-10-04",1003.47,1043.61,963.33,1003.47,238100],["2013-10-07",1003.47,1043.61,963.33,1043.61,154100],["2013-10-08",1003.47,1003.47,963.33,1003.47,59100],["2013-10-09",1003.47,1003.47,963.33,963.33,141500],["2013-10-10",963.33,1043.61,963.33,963.33,175600],["2013-10-11",1003.47,1003.47,1003.47,1003.47,60400],["2013-10-14",1003.47,1043.61,1003.47,1043.61,268600],["2013-10-15",1003.47,1043.61,1003.47,1003.47,25700],["2013-10-16",1003.47,1083.75,1003.47,1083.75,559800],["2013-10-17",1083.75,1123.89,1043.61,1043.61,622700],["2013-10-18",1043.61,1123.89,1043.61,1083.75,298700],["2013-10-21",1083.75,1123.89,1043.61,1083.75,616100],["2013-10-22",1083.75,1123.89,1083.75,1123.89,509400],["2013-10-23",1123.89,1204.16,1123.89,1204.16,1036400],["2013-10-24",1204.16,1324.58,1204.16,1324.58,983800],["2013-10-25",1364.72,1404.86,1324.58,1364.72,568000],["2013-10-28",1364.72,1445.0,1324.58,1364.72,375800],["2013-10-29",1364.72,1364.72,1324.58,1324.58,319400],["2013-10-30",1324.58,1364.72,1324.58,1324.58,166600],["2013-10-31",1324.58,1404.86,1324.58,1364.72,267900],["2013-11-01",1364.72,1404.86,1364.72,1404.86,89300],["2013-11-04",1404.86,1485.14,1404.86,1445.0,286900],["2013-11-05",1445.0,1485.14,1404.86,1485.14,136300],["2013-11-06",1445.0,1485.14,1404.86,1445.0,139700],["2013-11-07",1404.86,1485.14,1364.72,1445.0,294700],["2013-11-08",1445.0,1445.0,1404.86,1445.0,125400],["2013-11-11",1485.14,1485.14,1404.86,1404.86,185100],["2013-11-12",1404.86,1485.14,1404.86,1445.0,261500],["2013-11-13",1445.0,1485.14,1445.0,1445.0,85400],["2013-11-14",1445.0,1445.0,1445.0,1445.0,120600],["2013-11-15",1445.0,1445.0,1445.0,1445.0,91800],["2013-11-18",1445.0,1525.27,1445.0,1525.27,276200],["2013-11-19",1485.14,1525.27,1445.0,1525.27,124900],["2013-11-20",1485.14,1565.41,1485.14,1525.27,282400],["2013-11-21",1525.27,1645.69,1525.27,1565.41,381500],["2013-11-22",1565.41,1565.41,1525.27,1565.41,106700],["2013-11-25",1605.55,1605.55,1565.41,1605.55,160700],["2013-11-26",1565.41,1645.69,1565.41,1605.55,60800],["2013-11-27",1605.55,1685.83,1605.55,1685.83,419500],["2013-11-28",1605.55,1725.97,1605.55,1685.83,200900],["2013-11-29",1725.97,1725.97,1605.55,1685.83,196800],["2013-12-02",1685.83,1846.38,1645.69,1846.38,677900],["2013-12-03",1846.38,1886.52,1766.11,1766.11,121700],["2013-12-04",1766.11,1846.38,1645.69,1766.11,352000],["2013-12-05",1766.11,1846.38,1685.83,1685.83,286300],["2013-12-06",1766.11,1846.38,1605.55,1605.55,747800],["2013-12-09",1685.83,1766.11,1685.83,1766.11,464400],["2013-12-10",1846.38,1886.52,1766.11,1766.11,298500],["2013-12-11",1725.97,1846.38,1725.97,1766.11,994800],["2013-12-12",1725.97,1766.11,1725.97,1766.11,196200],["2013-12-13",1725.97,1766.11,1725.97,1725.97,68900],["2013-12-16",1685.83,1766.11,1685.83,1766.11,47300],["2013-12-17",1766.11,1806.25,1766.11,1806.25,1647100],["2013-12-18",1766.11,1806.25,1725.97,1806.25,1251500],["2013-12-19",1806.25,1806.25,1766.11,1806.25,100000],["2013-12-20",1806.25,1806.25,1725.97,1806.25,44800],["2013-12-23",1766.11,1806.25,1766.11,1806.25,53600],["2013-12-24",1806.25,1846.38,1806.25,1806.25,1578900],["2013-12-25",1806.25,1806.25,1766.11,1766.11,96900],["2013-12-26",1766.11,1806.25,1766.11,1806.25,27600],["2013-12-27",1806.25,1846.38,1806.25,1806.25,83700],["2013-12-30",1806.25,1806.25,1725.97,1725.97,67300],["2013-12-31",1725.97,1806.25,1725.97,1806.25,54900],["2014-01-02",1806.25,1806.25,1806.25,1806.25,6100],["2014-01-03",1806.25,1806.25,1766.11,1766.11,107700],["2014-01-06",1806.25,1846.38,1806.25,1806.25,28700],["2014-01-07",1806.25,1806.25,1766.11,1766.11,8700],["2014-01-08",1766.11,1846.38,1766.11,1806.25,93900],["2014-01-09",1806.25,1966.8,1806.25,1926.66,428400],["2014-01-10",1926.66,2087.22,1926.66,2047.08,293300],["2014-01-13",2047.08,2047.08,1966.8,2006.94,51300],["2014-01-14",1966.8,2006.94,1886.52,1926.66,193200],["2014-01-15",1926.66,1926.66,1846.38,1886.52,81400],["2014-01-16",1886.52,1886.52,1846.38,1846.38,39200],["2014-01-17",1846.38,1846.38,1766.11,1806.25,165200],["2014-01-20",1766.11,1766.11,1645.69,1645.69,64400],["2014-01-21",1605.55,1766.11,1605.55,1766.11,31200],["2014-01-22",1685.83,1766.11,1645.69,1725.97,152200],["2014-01-23",1725.97,1725.97,1725.97,1725.97,9100],["2014-01-24",1685.83,1685.83,1685.83,1685.83,3200],["2014-01-27",1806.25,1806.25,1645.69,1806.25,71000],["2014-02-06",1806.25,1846.38,1806.25,1846.38,6600],["2014-02-07",1886.52,1886.52,1806.25,1806.25,57100],["2014-02-10",1766.11,1846.38,1766.11,1846.38,42300],["2014-02-11",1846.38,1846.38,1766.11,1806.25,115100],["2014-02-12",1806.25,1846.38,1806.25,1806.25,41900],["2014-02-13",1806.25,1846.38,1806.25,1846.38,52900],["2014-02-14",1846.38,1926.66,1846.38,1886.52,54100],["2014-02-17",1886.52,1926.66,1846.38,1926.66,37700],["2014-02-18",1886.52,1926.66,1846.38,1926.66,76300],["2014-02-19",2006.94,2006.94,1926.66,1966.8,45000],["2014-02-20",1926.66,1966.8,1846.38,1886.52,117900],["2014-02-21",1886.52,1926.66,1846.38,1886.52,97600],["2014-02-24",1926.66,1926.66,1846.38,1886.52,74700],["2014-02-25",1886.52,2006.94,1886.52,2006.94,245600],["2014-02-26",2006.94,2047.08,2006.94,2047.08,257900],["2014-02-27",2047.08,2247.77,2047.08,2167.5,399600],["2014-02-28",2207.63,2207.63,2047.08,2127.36,104300],["2014-03-03",2006.94,2047.08,1926.66,1966.8,1096100],["2014-03-04",1886.52,2047.08,1886.52,2047.08,79200],["2014-03-05",2006.94,2087.22,2006.94,2047.08,21500],["2014-03-06",2047.08,2087.22,2047.08,2047.08,73500],["2014-03-07",2047.08,2127.36,2047.08,2047.08,151700],["2014-03-10",2087.22,2127.36,2047.08,2087.22,180000],["2014-03-11",2087.22,2127.36,2047.08,2047.08,316900],["2014-03-12",2047.08,2087.22,2006.94,2047.08,109800],["2014-03-13",2006.94,2127.36,2006.94,2087.22,157800],["2014-03-14",2087.22,2287.91,2087.22,2247.77,880200],["2014-03-17",2247.77,2287.91,2207.63,2247.77,217400],["2014-03-18",2287.91,2287.91,2247.77,2287.91,192300],["2014-03-19",2287.91,2328.05,2207.63,2328.05,254100],["2014-03-20",2328.05,2528.74,2287.91,2408.33,372500],["2014-03-21",2408.33,2448.47,2408.33,2448.47,125400],["2014-03-24",2488.61,2609.02,2488.61,2528.74,328600],["2014-03-25",2609.02,2769.58,2568.88,2568.88,324100],["2014-03-26",2609.02,2609.02,2328.05,2328.05,450100],["2014-03-27",2328.05,2488.61,2328.05,2448.47,524600],["2014-03-28",2448.47,2528.74,2368.19,2448.47,72700],["2014-03-31",2448.47,2448.47,2328.05,2368.19,58500],["2014-04-01",2328.05,2368.19,2167.5,2167.5,137200],["2014-04-02",2207.63,2207.63,1966.8,1966.8,366500],["2014-04-03",1966.8,2127.36,1966.8,2087.22,95200],["2014-04-04",2127.36,2127.36,1926.66,2006.94,81800],["2014-04-07",1926.66,2006.94,1926.66,2006.94,51700],["2014-04-08",2006.94,2087.22,2006.94,2047.08,268300],["2014-04-10",2047.08,2047.08,2006.94,2047.08,38100],["2014-04-11",2087.22,2087.22,2006.94,2006.94,88700],["2014-04-14",2047.08,2047.08,1966.8,2006.94,16100],["2014-04-15",1966.8,2006.94,1926.66,1926.66,21100],["2014-04-16",1926.66,1966.8,1766.11,1766.11,151700],["2014-04-17",1806.25,1926.66,1806.25,1846.38,55100],["2014-04-18",1766.11,1846.38,1725.97,1766.11,39100],["2014-04-21",1766.11,1766.11,1645.69,1645.69,25200],["2014-04-22",1725.97,1766.11,1645.69,1766.11,78500],["2014-04-23",1725.97,1886.52,1725.97,1766.11,265400],["2014-04-24",1685.83,1766.11,1685.83,1685.83,1600],["2014-04-25",1685.83,1806.25,1685.83,1806.25,16300],["2014-04-28",1725.97,1766.11,1725.97,1766.11,13800],["2014-04-29",1645.69,1766.11,1645.69,1766.11,12000],["2014-05-05",1725.97,1725.97,1685.83,1685.83,22500],["2014-05-06",1645.69,1645.69,1605.55,1645.69,25600],["2014-05-07",1605.55,1645.69,1565.41,1645.69,52900],["2014-05-08",1525.27,1525.27,1485.14,1525.27,74400],["2014-05-09",1565.41,1565.41,1525.27,1565.41,3300],["2014-05-12",1565.41,1565.41,1445.0,1525.27,131900],["2014-05-13",1485.14,1525.27,1404.86,1525.27,166200],["2014-05-14",1565.41,1645.69,1525.27,1645.69,185700],["2014-05-15",1725.97,1766.11,1645.69,1766.11,144500],["2014-05-16",1766.11,1846.38,1766.11,1846.38,70600],["2014-05-19",1846.38,1886.52,1806.25,1886.52,52200],["2014-05-20",1886.52,1926.66,1846.38,1926.66,195500],["2014-05-21",1966.8,2006.94,1886.52,2006.94,18000],["2014-05-22",1886.52,1966.8,1806.25,1806.25,26000],["2014-05-23",1846.38,1886.52,1766.11,1846.38,24500],["2014-05-26",1806.25,1806.25,1725.97,1766.11,48300],["2014-05-27",1806.25,1926.66,1806.25,1886.52,59600],["2014-05-28",1886.52,1886.52,1846.38,1886.52,9600],["2014-05-29",1806.25,1886.52,1725.97,1806.25,19900],["2014-05-30",1806.25,1806.25,1806.25,1806.25,0],["2014-06-02",1766.11,1806.25,1685.83,1806.25,10400],["2014-06-03",1725.97,1806.25,1725.97,1725.97,4000],["2014-06-04",1685.83,1685.83,1645.69,1645.69,90000],["2014-06-05",1645.69,1725.97,1645.69,1725.97,20800],["2014-06-06",1685.83,1766.11,1685.83,1766.11,17600],["2014-06-09",1725.97,1806.25,1725.97,1725.97,12100],["2014-06-10",1766.11,1766.11,1766.11,1766.11,100],["2014-06-11",1645.69,1766.11,1645.69,1766.11,91300],["2014-06-12",1766.11,1766.11,1685.83,1766.11,14300],["2014-06-13",1685.83,1685.83,1685.83,1685.83,60000],["2014-06-16",1685.83,1725.97,1685.83,1725.97,54800],["2014-06-17",1685.83,1725.97,1685.83,1725.97,10400],["2014-06-18",1725.97,1725.97,1725.97,1725.97,80800],["2014-06-19",1605.55,1725.97,1605.55,1725.97,6100],["2014-06-20",1645.69,1725.97,1645.69,1725.97,21400],["2014-06-23",1565.41,1685.83,1565.41,1685.83,10200],["2014-06-24",1645.69,1725.97,1645.69,1685.83,6300],["2014-06-25",1685.83,1685.83,1685.83,1685.83,18300],["2014-06-26",1685.83,1725.97,1685.83,1725.97,12200],["2014-06-27",1685.83,1725.97,1685.83,1725.97,11000],["2014-06-30",1725.97,1725.97,1645.69,1725.97,80300],["2014-07-01",1685.83,1725.97,1645.69,1645.69,135400],["2014-07-02",1645.69,1725.97,1645.69,1725.97,88300],["2014-07-03",1725.97,1766.11,1685.83,1725.97,146300],["2014-07-04",1725.97,1725.97,1685.83,1685.83,126700],["2014-07-07",1725.97,1766.11,1685.83,1766.11,180000],["2014-07-08",1766.11,1766.11,1685.83,1766.11,88400],["2014-07-09",1725.97,1766.11,1685.83,1725.97,189400],["2014-07-10",1725.97,1766.11,1645.69,1685.83,145800],["2014-07-11",1605.55,1685.83,1605.55,1685.83,174700],["2014-07-14",1725.97,1725.97,1685.83,1685.83,60700],["2014-07-15",1685.83,1725.97,1685.83,1685.83,56300],["2014-07-16",1725.97,1766.11,1685.83,1685.83,92000],["2014-07-17",1725.97,1725.97,1645.69,1685.83,18500],["2014-07-18",1685.83,1685.83,1645.69,1645.69,129600],["2014-07-21",1685.83,1685.83,1645.69,1645.69,161100],["2014-07-22",1645.69,1645.69,1605.55,1605.55,121300],["2014-07-23",1605.55,1645.69,1605.55,1645.69,25800],["2014-07-24",1605.55,1645.69,1605.55,1605.55,21700],["2014-07-25",1645.69,1645.69,1525.27,1565.41,16100],["2014-07-28",1565.41,1565.41,1525.27,1525.27,41800],["2014-07-29",1605.55,1605.55,1565.41,1565.41,138300],["2014-07-30",1565.41,1605.55,1485.14,1605.55,10300],["2014-07-31",1605.55,1605.55,1605.55,1605.55,12300],["2014-08-01",1565.41,1605.55,1485.14,1525.27,66400],["2014-08-04",1565.41,1565.41,1525.27,1525.27,17600],["2014-08-05",1525.27,1565.41,1525.27,1525.27,13600],["2014-08-06",1525.27,1525.27,1525.27,1525.27,8300],["2014-08-07",1525.27,1565.41,1525.27,1565.41,82300],["2014-08-08",1565.41,1565.41,1565.41,1565.41,50100],["2014-08-11",1565.41,1565.41,1525.27,1565.41,45700],["2014-08-12",1565.41,1565.41,1485.14,1565.41,70300],["2014-08-13",1525.27,1565.41,1525.27,1565.41,12200],["2014-08-14",1525.27,1565.41,1485.14,1525.27,37700],["2014-08-15",1565.41,1565.41,1525.27,1565.41,65100],["2014-08-18",1565.41,1605.55,1565.41,1565.41,39600],["2014-08-19",1565.41,1605.55,1565.41,1605.55,58000],["2014-08-20",1565.41,1605.55,1525.27,1605.55,41500],["2014-08-21",1565.41,1645.69,1565.41,1645.69,90200],["2014-08-22",1645.69,1645.69,1605.55,1645.69,56100],["2014-08-25",1645.69,1685.83,1645.69,1685.83,91400],["2014-08-26",1645.69,1645.69,1605.55,1605.55,72800],["2014-08-27",1685.83,1685.83,1605.55,1645.69,63000],["2014-08-28",1645.69,1725.97,1605.55,1725.97,120000],["2014-08-29",1725.97,1725.97,1685.83,1725.97,61200],["2014-09-03",1766.11,1766.11,1725.97,1725.97,80700],["2014-09-04",1725.97,1846.38,1725.97,1766.11,127100],["2014-09-05",1846.38,1846.38,1766.11,1806.25,43400],["2014-09-08",1766.11,1766.11,1725.97,1766.11,58200],["2014-09-09",1846.38,1846.38,1685.83,1766.11,249400],["2014-09-10",1766.11,1766.11,1725.97,1766.11,28300],["2014-09-11",1806.25,1806.25,1725.97,1725.97,55600],["2014-09-12",1725.97,1806.25,1725.97,1806.25,6300],["2014-09-15",1846.38,1846.38,1725.97,1806.25,72800],["2014-09-16",1725.97,1806.25,1725.97,1806.25,4100],["2014-09-17",1806.25,1806.25,1725.97,1806.25,13500],["2014-09-18",1806.25,1806.25,1725.97,1766.11,9900],["2014-09-19",1685.83,1766.11,1645.69,1766.11,27500],["2014-09-22",1766.11,1806.25,1685.83,1685.83,175500],["2014-09-23",1725.97,1766.11,1725.97,1725.97,116200],["2014-09-24",1766.11,1766.11,1685.83,1725.97,86200],["2014-09-25",1766.11,1766.11,1685.83,1725.97,73600],["2014-09-26",1725.97,1725.97,1685.83,1725.97,7000],["2014-09-29",1725.97,1725.97,1685.83,1685.83,8100],["2014-09-30",1766.11,1766.11,1685.83,1685.83,1100],["2014-10-01",1725.97,1766.11,1725.97,1766.11,34200],["2014-10-02",1766.11,1766.11,1725.97,1766.11,24700],["2014-10-03",1766.11,1766.11,1605.55,1725.97,44000],["2014-10-06",1766.11,1766.11,1725.97,1725.97,28700],["2014-10-07",1766.11,1766.11,1725.97,1725.97,34100],["2014-10-08",1725.97,1725.97,1685.83,1725.97,5900],["2014-10-09",1685.83,1725.97,1685.83,1725.97,2700],["2014-10-10",1766.11,1766.11,1766.11,1766.11,100],["2014-10-13",1725.97,1725.97,1645.69,1725.97,2700],["2014-10-14",1766.11,1766.11,1645.69,1685.83,10700],["2014-10-15",1645.69,1645.69,1605.55,1645.69,9300],["2014-10-16",1725.97,1725.97,1725.97,1725.97,200],["2014-10-17",1725.97,1725.97,1605.55,1725.97,8700],["2014-10-20",1766.11,1766.11,1685.83,1685.83,500],["2014-10-21",1725.97,1725.97,1645.69,1685.83,6100],["2014-10-22",1685.83,1685.83,1645.69,1685.83,2100],["2014-10-23",1605.55,1685.83,1605.55,1685.83,7900],["2014-10-24",1645.69,1685.83,1645.69,1685.83,13600],["2014-10-27",1685.83,1725.97,1605.55,1685.83,12600],["2014-10-28",1685.83,1685.83,1685.83,1685.83,1500],["2014-10-29",1645.69,1685.83,1645.69,1645.69,9600],["2014-10-30",1685.83,1685.83,1605.55,1645.69,22700],["2014-10-31",1605.55,1645.69,1605.55,1645.69,3400],["2014-11-03",1645.69,1645.69,1565.41,1605.55,16600],["2014-11-04",1565.41,1565.41,1525.27,1525.27,65800],["2014-11-05",1525.27,1525.27,1485.14,1525.27,74000],["2014-11-06",1605.55,1645.69,1565.41,1565.41,17600],["2014-11-07",1645.69,1645.69,1445.0,1565.41,3800],["2014-11-10",1565.41,1565.41,1445.0,1485.14,25000],["2014-11-11",1525.27,1525.27,1485.14,1485.14,19500],["2014-11-12",1485.14,1525.27,1404.86,1525.27,46200],["2014-11-13",1525.27,1525.27,1445.0,1525.27,19300],["2014-11-14",1525.27,1525.27,1445.0,1525.27,8600],["2014-11-17",1485.14,1525.27,1485.14,1485.14,14900],["2014-11-18",1485.14,1525.27,1485.14,1485.14,2400],["2014-11-19",1485.14,1485.14,1445.0,1485.14,6800],["2014-11-20",1485.14,1525.27,1445.0,1525.27,9800],["2014-11-21",1525.27,1525.27,1445.0,1525.27,12000],["2014-11-24",1485.14,1485.14,1445.0,1445.0,4300],["2014-11-25",1525.27,1565.41,1525.27,1565.41,68800],["2014-11-26",1565.41,1685.83,1565.41,1685.83,115900],["2014-11-27",1685.83,1685.83,1605.55,1645.69,10900],["2014-11-28",1565.41,1645.69,1485.14,1645.69,23600],["2014-12-01",1605.55,1605.55,1525.27,1605.55,16300],["2014-12-02",1605.55,1605.55,1565.41,1565.41,5000],["2014-12-03",1605.55,1685.83,1605.55,1645.69,32600],["2014-12-04",1685.83,1685.83,1565.41,1565.41,9600],["2014-12-05",1605.55,1645.69,1565.41,1565.41,3200],["2014-12-08",1605.55,1605.55,1525.27,1525.27,7800],["2014-12-09",1525.27,1525.27,1525.27,1525.27,46700],["2014-12-10",1605.55,1605.55,1565.41,1605.55,11800],["2014-12-11",1645.69,1645.69,1525.27,1525.27,18400],["2014-12-12",1525.27,1605.55,1525.27,1565.41,5400],["2014-12-15",1565.41,1565.41,1565.41,1565.41,14500],["2014-12-16",1565.41,1605.55,1565.41,1565.41,36900],["2014-12-17",1565.41,1565.41,1445.0,1445.0,71100],["2014-12-18",1525.27,1525.27,1525.27,1525.27,4500],["2014-12-19",1565.41,1565.41,1445.0,1445.0,2200],["2014-12-22",1485.14,1525.27,1485.14,1525.27,5800],["2014-12-23",1485.14,1485.14,1485.14,1485.14,27300],["2014-12-24",1525.27,1525.27,1485.14,1525.27,2400],["2014-12-25",1485.14,1525.27,1445.0,1525.27,14200],["2014-12-26",1565.41,1565.41,1565.41,1565.41,100],["2014-12-29",1565.41,1565.41,1485.14,1485.14,1100],["2014-12-30",1445.0,1485.14,1404.86,1404.86,10200],["2014-12-31",1525.27,1525.27,1404.86,1525.27,30200],["2015-01-05",1485.14,1485.14,1404.86,1404.86,98700],["2015-01-06",1404.86,1404.86,1324.58,1404.86,23300],["2015-01-07",1445.0,1445.0,1284.44,1324.58,92500],["2015-01-08",1445.0,1445.0,1324.58,1324.58,1400],["2015-01-09",1445.0,1445.0,1244.3,1364.72,23600],["2015-01-12",1485.14,1485.14,1324.58,1324.58,12300],["2015-01-13",1445.0,1445.0,1244.3,1324.58,4900],["2015-01-14",1445.0,1445.0,1204.16,1284.44,31100],["2015-01-15",1364.72,1364.72,1204.16,1284.44,24400],["2015-01-16",1324.58,1324.58,1204.16,1284.44,78500],["2015-01-19",1404.86,1404.86,1244.3,1324.58,28900],["2015-01-20",1324.58,1324.58,1204.16,1284.44,39400],["2015-01-21",1284.44,1284.44,1204.16,1284.44,55600],["2015-01-22",1284.44,1284.44,1244.3,1244.3,1400],["2015-01-23",1244.3,1244.3,1204.16,1244.3,27300],["2015-01-26",1244.3,1284.44,1204.16,1284.44,28400],["2015-01-27",1204.16,1284.44,1204.16,1284.44,3600],["2015-01-28",1244.3,1244.3,1204.16,1244.3,10600],["2015-01-29",1284.44,1284.44,1244.3,1284.44,6600],["2015-01-30",1204.16,1284.44,1204.16,1284.44,5600],["2015-02-02",1244.3,1284.44,1204.16,1244.3,31300],["2015-02-03",1164.03,1244.3,1164.03,1244.3,4900],["2015-02-04",1204.16,1244.3,1204.16,1244.3,5600],["2015-02-05",1164.03,1284.44,1164.03,1284.44,17700],["2015-02-06",1244.3,1244.3,1244.3,1244.3,7700],["2015-02-09",1244.3,1244.3,1164.03,1244.3,10700],["2015-02-10",1204.16,1244.3,1204.16,1244.3,10400],["2015-02-11",1204.16,1284.44,1204.16,1244.3,11600],["2015-02-12",1244.3,1244.3,1164.03,1164.03,46300],["2015-02-13",1204.16,1244.3,1204.16,1244.3,25600],["2015-02-24",1244.3,1244.3,1204.16,1244.3,2200],["2015-02-25",1244.3,1244.3,1204.16,1204.16,21900],["2015-02-26",1164.03,1204.16,1164.03,1204.16,13100],["2015-02-27",1204.16,1244.3,1164.03,1244.3,17700],["2015-03-02",1204.16,1244.3,1204.16,1244.3,6300],["2015-03-03",1164.03,1244.3,1164.03,1244.3,1800],["2015-03-04",1244.3,1244.3,1164.03,1244.3,65400],["2015-03-05",1324.58,1324.58,1164.03,1244.3,14500],["2015-03-06",1204.16,1204.16,1204.16,1204.16,13200],["2015-03-09",1204.16,1244.3,1204.16,1244.3,6700],["2015-03-10",1364.72,1364.72,1204.16,1204.16,6100],["2015-03-11",1204.16,1244.3,1204.16,1204.16,2200],["2015-03-12",1324.58,1324.58,1204.16,1204.16,19900],["2015-03-13",1204.16,1244.3,1204.16,1204.16,5700],["2015-03-16",1123.89,1244.3,1123.89,1244.3,36200],["2015-03-17",1204.16,1244.3,1204.16,1244.3,67100],["2015-03-18",1204.16,1244.3,1204.16,1244.3,1500],["2015-03-19",1204.16,1204.16,1204.16,1204.16,900],["2015-03-20",1204.16,1204.16,1123.89,1204.16,15000],["2015-03-23",1204.16,1204.16,1164.03,1204.16,24900],["2015-03-24",1324.58,1324.58,1204.16,1244.3,7200],["2015-03-25",1204.16,1204.16,1164.03,1204.16,600],["2015-03-26",1204.16,1204.16,1204.16,1204.16,1000],["2015-03-27",1123.89,1204.16,1123.89,1204.16,800],["2015-03-30",1204.16,1204.16,1164.03,1164.03,16000],["2015-03-31",1164.03,1204.16,1123.89,1204.16,3200],["2015-04-01",1164.03,1164.03,1164.03,1164.03,3900],["2015-04-02",1164.03,1164.03,1083.75,1123.89,31300],["2015-04-03",1123.89,1123.89,1123.89,1123.89,13000],["2015-04-06",1123.89,1164.03,1123.89,1164.03,9100],["2015-04-07",1164.03,1204.16,1083.75,1204.16,11900],["2015-04-08",1164.03,1164.03,1164.03,1164.03,700],["2015-04-09",1164.03,1204.16,1164.03,1204.16,2700],["2015-04-10",1123.89,1164.03,1123.89,1164.03,40900],["2015-04-13",1164.03,1164.03,1164.03,1164.03,7200],["2015-04-14",1204.16,1204.16,1164.03,1164.03,15800],["2015-04-15",1164.03,1164.03,1164.03,1164.03,7300],["2015-04-16",1164.03,1164.03,1164.03,1164.03,3100],["2015-04-17",1164.03,1164.03,1164.03,1164.03,19600],["2015-04-20",1164.03,1244.3,1164.03,1244.3,25200],["2015-04-21",1204.16,1204.16,1164.03,1164.03,3500],["2015-04-22",1164.03,1164.03,1164.03,1164.03,3100],["2015-04-23",1244.3,1244.3,1164.03,1164.03,13900],["2015-04-24",1164.03,1164.03,1164.03,1164.03,3000],["2015-04-27",1164.03,1164.03,1164.03,1164.03,19800],["2015-05-04",1164.03,1164.03,1123.89,1123.89,15200],["2015-05-05",1204.16,1204.16,1123.89,1164.03,40900],["2015-05-06",1204.16,1204.16,1164.03,1164.03,55100],["2015-05-07",1164.03,1164.03,1123.89,1123.89,44800],["2015-05-08",1123.89,1164.03,1123.89,1164.03,200],["2015-05-11",1164.03,1204.16,1164.03,1204.16,42800],["2015-05-12",1164.03,1164.03,1164.03,1164.03,500],["2015-05-13",1204.16,1204.16,1164.03,1164.03,10100],["2015-05-14",1164.03,1164.03,1164.03,1164.03,1800],["2015-05-15",1123.89,1164.03,1123.89,1164.03,15100],["2015-05-18",1123.89,1164.03,1123.89,1164.03,15200],["2015-05-19",1164.03,1164.03,1123.89,1164.03,27500],["2015-05-20",1204.16,1204.16,1164.03,1164.03,33000],["2015-05-21",1123.89,1204.16,1123.89,1204.16,312100],["2015-05-22",1204.16,1244.3,1164.03,1244.3,37800],["2015-05-25",1204.16,1244.3,1204.16,1244.3,25000],["2015-05-26",1244.3,1244.3,1204.16,1244.3,16300],["2015-05-27",1244.3,1244.3,1204.16,1244.3,22700],["2015-05-28",1244.3,1244.3,1204.16,1244.3,15100],["2015-05-29",1204.16,1204.16,1164.03,1204.16,83200],["2015-06-01",1204.16,1244.3,1204.16,1244.3,95000],["2015-06-02",1244.3,1244.3,1204.16,1204.16,32900],["2015-06-03",1204.16,1244.3,1204.16,1204.16,18600],["2015-06-04",1204.16,1324.58,1204.16,1324.58,206300],["2015-06-05",1324.58,1324.58,1284.44,1284.44,65600],["2015-06-08",1404.86,1404.86,1244.3,1284.44,107400],["2015-06-09",1284.44,1284.44,1204.16,1244.3,89800],["2015-06-10",1204.16,1244.3,1164.03,1244.3,56700],["2015-06-11",1164.03,1244.3,1164.03,1204.16,56100],["2015-06-12",1244.3,1324.58,1164.03,1324.58,463300],["2015-06-15",1324.58,1404.86,1284.44,1324.58,151600],["2015-06-16",1364.72,1445.0,1324.58,1364.72,89500],["2015-06-17",1364.72,1364.72,1244.3,1324.58,115000],["2015-06-18",1324.58,1324.58,1244.3,1244.3,51100],["2015-06-19",1244.3,1324.58,1244.3,1284.44,136600],["2015-06-22",1324.58,1324.58,1244.3,1284.44,59900],["2015-06-23",1284.44,1284.44,1164.03,1244.3,79700],["2015-06-24",1204.16,1324.58,1204.16,1284.44,222200],["2015-06-25",1284.44,1284.44,1204.16,1244.3,81200],["2015-06-26",1204.16,1244.3,1204.16,1204.16,101500],["2015-06-29",1204.16,1324.58,1164.03,1324.58,301400],["2015-06-30",1364.72,1445.0,1284.44,1324.58,235000],["2015-07-01",1324.58,1324.58,1244.3,1324.58,50500],["2015-07-02",1324.58,1324.58,1244.3,1284.44,73100],["2015-07-03",1284.44,1324.58,1244.3,1244.3,56800],["2015-07-06",1284.44,1324.58,1244.3,1244.3,55500],["2015-07-07",1244.3,1324.58,1244.3,1244.3,31300],["2015-07-08",1284.44,1284.44,1204.16,1204.16,103600],["2015-07-09",1284.44,1324.58,1244.3,1284.44,164700],["2015-07-10",1284.44,1324.58,1244.3,1284.44,27900],["2015-07-13",1284.44,1284.44,1204.16,1244.3,33400],["2015-07-14",1244.3,1284.44,1204.16,1204.16,64900],["2015-07-15",1244.3,1324.58,1244.3,1284.44,105900],["2015-07-16",1324.58,1324.58,1244.3,1244.3,20400],["2015-07-17",1284.44,1284.44,1244.3,1244.3,37800],["2015-07-20",1244.3,1244.3,1204.16,1204.16,40700],["2015-07-21",1284.44,1284.44,1204.16,1244.3,5300],["2015-07-22",1204.16,1284.44,1204.16,1204.16,84800],["2015-07-23",1244.3,1244.3,1164.03,1204.16,34000],["2015-07-24",1244.3,1244.3,1164.03,1204.16,23800],["2015-07-27",1244.3,1244.3,1164.03,1244.3,54300],["2015-07-28",1204.16,1244.3,1204.16,1244.3,86700],["2015-07-29",1204.16,1204.16,1123.89,1123.89,108800],["2015-07-30",1123.89,1164.03,1123.89,1123.89,10200],["2015-07-31",1164.03,1204.16,1123.89,1123.89,25600],["2015-08-03",1204.16,1204.16,1164.03,1164.03,40400],["2015-08-04",1204.16,1204.16,1123.89,1204.16,24300],["2015-08-05",1204.16,1204.16,1083.75,1204.16,2000],["2015-08-06",1123.89,1164.03,1083.75,1083.75,48800],["2015-08-07",1083.75,1164.03,1083.75,1083.75,97000],["2015-08-10",1123.89,1164.03,1123.89,1123.89,31400],["2015-08-11",1164.03,1164.03,1123.89,1123.89,2100],["2015-08-12",1123.89,1123.89,1083.75,1083.75,7200],["2015-08-13",1083.75,1164.03,1083.75,1123.89,38100],["2015-08-14",1164.03,1204.16,1164.03,1204.16,51100],["2015-08-17",1164.03,1204.16,1164.03,1204.16,43800],["2015-08-18",1204.16,1244.3,1204.16,1204.16,17000],["2015-08-19",1164.03,1244.3,1164.03,1204.16,40700],["2015-08-20",1204.16,1244.3,1204.16,1204.16,129800],["2015-08-21",1204.16,1204.16,1164.03,1164.03,151100],["2015-08-24",1204.16,1204.16,1083.75,1164.03,133000],["2015-08-25",1123.89,1123.89,1083.75,1083.75,8000],["2015-08-26",1123.89,1164.03,1123.89,1123.89,3500],["2015-08-27",1083.75,1204.16,1083.75,1123.89,22100],["2015-08-28",1083.75,1204.16,1083.75,1164.03,61000],["2015-08-31",1083.75,1164.03,1083.75,1123.89,300],["2015-09-01",1083.75,1164.03,1083.75,1083.75,20500],["2015-09-03",1083.75,1164.03,1083.75,1123.89,12300],["2015-09-04",1164.03,1164.03,1123.89,1123.89,83300],["2015-09-07",1164.03,1164.03,1083.75,1123.89,7000],["2015-09-08",1123.89,1164.03,1123.89,1164.03,44200],["2015-09-09",1123.89,1123.89,1123.89,1123.89,800],["2015-09-10",1083.75,1204.16,1083.75,1123.89,13200],["2015-09-11",1164.03,1204.16,1123.89,1123.89,12700],["2015-09-14",1164.03,1204.16,1164.03,1204.16,160300],["2015-09-15",1204.16,1244.3,1204.16,1244.3,82600],["2015-09-16",1204.16,1284.44,1164.03,1284.44,26400],["2015-09-17",1244.3,1244.3,1164.03,1164.03,29700],["2015-09-18",1164.03,1164.03,1123.89,1123.89,1400],["2015-09-21",1164.03,1204.16,1164.03,1204.16,113300],["2015-09-22",1204.16,1244.3,1204.16,1244.3,68800],["2015-09-23",1244.3,1244.3,1164.03,1164.03,400],["2015-09-24",1204.16,1244.3,1204.16,1204.16,65200],["2015-09-25",1164.03,1204.16,1164.03,1204.16,87300],["2015-09-28",1164.03,1164.03,1164.03,1164.03,51900],["2015-09-29",1164.03,1204.16,1164.03,1204.16,84400],["2015-09-30",1123.89,1123.89,1123.89,1123.89,100],["2015-10-01",1164.03,1164.03,1123.89,1123.89,1100],["2015-10-02",1123.89,1123.89,1123.89,1123.89,0],["2015-10-05",1204.16,1204.16,1083.75,1083.75,1100],["2015-10-06",1123.89,1164.03,1123.89,1164.03,2100],["2015-10-07",1204.16,1204.16,1083.75,1164.03,25100],["2015-10-08",1204.16,1204.16,1123.89,1164.03,9700],["2015-10-09",1123.89,1204.16,1083.75,1204.16,21800],["2015-10-12",1324.58,1324.58,1123.89,1164.03,45000],["2015-10-13",1164.03,1164.03,1164.03,1164.03,1100],["2015-10-14",1123.89,1123.89,1123.89,1123.89,12100],["2015-10-15",1164.03,1164.03,1123.89,1123.89,5100],["2015-10-16",1123.89,1164.03,1123.89,1164.03,38000],["2015-10-19",1164.03,1164.03,1164.03,1164.03,14400],["2015-10-20",1123.89,1123.89,1083.75,1123.89,134700],["2015-10-21",1164.03,1204.16,1083.75,1204.16,59000],["2015-10-22",1083.75,1204.16,1083.75,1123.89,23600],["2015-10-23",1204.16,1204.16,1083.75,1083.75,36500],["2015-10-26",1123.89,1123.89,1043.61,1043.61,17600],["2015-10-27",1123.89,1123.89,963.33,1003.47,72300],["2015-10-28",1003.47,1083.75,1003.47,1083.75,11900],["2015-10-29",1164.03,1164.03,1043.61,1083.75,4200],["2015-10-30",1083.75,1083.75,1003.47,1003.47,158100],["2015-11-02",1083.75,1083.75,1003.47,1043.61,51200],["2015-11-03",1043.61,1083.75,1043.61,1083.75,16300],["2015-11-04",1164.03,1164.03,1003.47,1083.75,34300],["2015-11-05",1083.75,1083.75,1003.47,1003.47,8700],["2015-11-06",1083.75,1083.75,1003.47,1083.75,27500],["2015-11-09",1043.61,1043.61,1003.47,1043.61,105000],["2015-11-10",1123.89,1123.89,963.33,963.33,430700],["2015-11-11",923.19,1003.47,923.19,963.33,64200],["2015-11-12",1043.61,1043.61,963.33,1003.47,27800],["2015-11-13",1003.47,1003.47,963.33,1003.47,32200],["2015-11-16",1043.61,1043.61,963.33,1003.47,133900],["2015-11-17",1043.61,1043.61,963.33,1003.47,4900],["2015-11-18",1003.47,1003.47,923.19,1003.47,28800],["2015-11-19",1003.47,1003.47,963.33,963.33,26700],["2015-11-20",963.33,1043.61,963.33,1003.47,121500],["2015-11-23",1003.47,1003.47,963.33,963.33,9000],["2015-11-24",963.33,1003.47,963.33,1003.47,5700],["2015-11-25",963.33,1003.47,963.33,963.33,68300],["2015-11-26",1003.47,1003.47,1003.47,1003.47,100],["2015-11-27",963.33,1003.47,963.33,963.33,1400],["2015-11-30",963.33,963.33,923.19,963.33,148800],["2015-12-01",1003.47,1003.47,963.33,963.33,300],["2015-12-02",963.33,1043.61,963.33,1043.61,60400],["2015-12-03",1003.47,1003.47,963.33,963.33,52600],["2015-12-04",1003.47,1003.47,963.33,963.33,1000],["2015-12-07",963.33,963.33,963.33,963.33,47100],["2015-12-08",963.33,1003.47,963.33,1003.47,8000],["2015-12-09",1003.47,1003.47,963.33,963.33,2100],["2015-12-10",923.19,963.33,923.19,963.33,14300],["2015-12-11",963.33,1003.47,923.19,1003.47,11100],["2015-12-14",923.19,1003.47,923.19,1003.47,80600],["2015-12-15",923.19,923.19,923.19,923.19,1200],["2015-12-16",923.19,963.33,923.19,963.33,1200],["2015-12-17",963.33,963.33,923.19,963.33,4800],["2015-12-18",883.05,963.33,883.05,963.33,33300],["2015-12-21",923.19,963.33,923.19,963.33,700],["2015-12-22",923.19,963.33,883.05,923.19,5800],["2015-12-23",923.19,963.33,923.19,963.33,600],["2015-12-24",923.19,963.33,923.19,963.33,2400],["2015-12-25",923.19,923.19,883.05,923.19,26200],["2015-12-28",963.33,963.33,923.19,923.19,17600],["2015-12-29",923.19,963.33,923.19,963.33,22600],["2015-12-30",963.33,963.33,963.33,963.33,500],["2015-12-31",963.33,963.33,923.19,923.19,16200],["2016-01-04",923.19,963.33,923.19,963.33,4400],["2016-01-05",963.33,963.33,963.33,963.33,600],["2016-01-06",963.33,963.33,963.33,963.33,400],["2016-01-07",923.19,923.19,923.19,923.19,61100],["2016-01-08",923.19,923.19,883.05,923.19,11100],["2016-01-11",883.05,923.19,883.05,923.19,13500],["2016-01-12",923.19,923.19,923.19,923.19,200],["2016-01-13",923.19,923.19,883.05,923.19,10400],["2016-01-14",923.19,963.33,923.19,923.19,73300],["2016-01-15",923.19,963.33,883.05,963.33,42200],["2016-01-18",883.05,923.19,883.05,883.05,93900],["2016-01-19",923.19,963.33,923.19,963.33,12600],["2016-01-20",923.19,963.33,923.19,963.33,39100],["2016-01-21",923.19,963.33,923.19,923.19,65800],["2016-01-22",883.05,923.19,883.05,923.19,10100],["2016-01-25",963.33,963.33,923.19,923.19,28700],["2016-01-26",923.19,963.33,923.19,963.33,15700],["2016-01-27",963.33,963.33,963.33,963.33,21400],["2016-01-28",963.33,1003.47,963.33,963.33,49900],["2016-01-29",963.33,1003.47,963.33,1003.47,52000],["2016-02-01",1003.47,1003.47,963.33,1003.47,5200],["2016-02-02",1003.47,1003.47,1003.47,1003.47,0],["2016-02-03",963.33,1003.47,923.19,1003.47,10500],["2016-02-04",963.33,963.33,963.33,963.33,5000],["2016-02-05",963.33,963.33,963.33,963.33,2700],["2016-02-15",1003.47,1003.47,963.33,963.33,21000],["2016-02-16",1003.47,1003.47,963.33,963.33,7100],["2016-02-17",963.33,1003.47,923.19,923.19,92900],["2016-02-18",963.33,1003.47,963.33,963.33,13800],["2016-02-19",923.19,963.33,923.19,923.19,24700],["2016-02-22",963.33,1003.47,963.33,963.33,58100],["2016-02-23",1003.47,1003.47,963.33,1003.47,25600],["2016-02-24",963.33,1003.47,963.33,963.33,3200],["2016-02-25",963.33,963.33,963.33,963.33,13800],["2016-02-26",1003.47,1003.47,963.33,1003.47,5900],["2016-02-29",1003.47,1003.47,1003.47,1003.47,200],["2016-03-01",963.33,1003.47,963.33,1003.47,31300],["2016-03-02",963.33,1043.61,963.33,1003.47,65500],["2016-03-03",1043.61,1043.61,963.33,963.33,4400],["2016-03-04",1003.47,1003.47,1003.47,1003.47,4400],["2016-03-07",1043.61,1043.61,1003.47,1043.61,5200],["2016-03-08",1003.47,1003.47,963.33,963.33,58500],["2016-03-09",1003.47,1003.47,923.19,1003.47,4600],["2016-03-10",1003.47,1003.47,923.19,1003.47,15200],["2016-03-11",1003.47,1003.47,963.33,963.33,18500],["2016-03-14",963.33,963.33,923.19,963.33,20700],["2016-03-15",963.33,963.33,963.33,963.33,200],["2016-03-16",963.33,1003.47,923.19,923.19,61600],["2016-03-17",963.33,1003.47,923.19,1003.47,9400],["2016-03-18",963.33,1003.47,963.33,1003.47,3100],["2016-03-21",1003.47,1003.47,1003.47,1003.47,500],["2016-03-22",1003.47,1003.47,923.19,963.33,150900],["2016-03-23",963.33,1043.61,963.33,1043.61,301600],["2016-03-24",1123.89,1123.89,1123.89,1123.89,561200],["2016-03-25",1204.16,1204.16,1083.75,1083.75,242200],["2016-03-28",1043.61,1083.75,1043.61,1043.61,58200],["2016-03-29",1083.75,1083.75,1003.47,1043.61,62700],["2016-03-30",1003.47,1043.61,1003.47,1043.61,63900],["2016-03-31",1043.61,1043.61,1003.47,1003.47,79500],["2016-04-01",1003.47,1043.61,963.33,963.33,43800],["2016-04-04",963.33,963.33,883.05,883.05,145300],["2016-04-05",883.05,923.19,883.05,883.05,104100],["2016-04-06",923.19,963.33,923.19,963.33,97800],["2016-04-07",963.33,1003.47,963.33,1003.47,79000],["2016-04-08",963.33,1003.47,923.19,1003.47,59400],["2016-04-11",963.33,1003.47,923.19,963.33,11700],["2016-04-12",923.19,963.33,883.05,923.19,121100],["2016-04-13",923.19,963.33,923.19,963.33,24100],["2016-04-14",963.33,963.33,923.19,923.19,8700],["2016-04-15",1003.47,1003.47,1003.47,1003.47,83600],["2016-04-19",1083.75,1083.75,1043.61,1083.75,560100],["2016-04-20",1083.75,1083.75,1003.47,1083.75,54600],["2016-04-21",1003.47,1003.47,1003.47,1003.47,47300],["2016-04-22",963.33,1003.47,923.19,963.33,182000],["2016-04-25",963.33,1003.47,963.33,963.33,16100],["2016-04-26",1003.47,1003.47,923.19,923.19,100500],["2016-04-27",963.33,1003.47,963.33,1003.47,93600],["2016-04-28",963.33,1003.47,923.19,963.33,63200],["2016-04-29",963.33,963.33,923.19,963.33,66500],["2016-05-04",963.33,963.33,923.19,963.33,57300],["2016-05-05",923.19,963.33,923.19,923.19,17400],["2016-05-06",923.19,963.33,923.19,963.33,113900],["2016-05-09",963.33,963.33,923.19,923.19,54100],["2016-05-10",923.19,963.33,923.19,963.33,81600],["2016-05-11",923.19,963.33,883.05,923.19,60800],["2016-05-12",923.19,923.19,883.05,923.19,24800],["2016-05-13",923.19,923.19,883.05,923.19,108400],["2016-05-16",923.19,923.19,923.19,923.19,6100],["2016-05-17",923.19,923.19,883.05,923.19,29300],["2016-05-18",883.05,923.19,883.05,923.19,70500],["2016-05-19",883.05,923.19,883.05,923.19,34500],["2016-05-20",883.05,923.19,883.05,923.19,5800],["2016-05-23",923.19,923.19,883.05,923.19,17500],["2016-05-24",923.19,923.19,883.05,883.05,6100],["2016-05-25",883.05,923.19,883.05,883.05,22600],["2016-05-26",883.05,923.19,883.05,923.19,20000],["2016-05-27",883.05,923.19,883.05,923.19,24200],["2016-05-30",923.19,923.19,883.05,923.19,11900],["2016-05-31",883.05,923.19,883.05,923.19,58900],["2016-06-01",883.05,923.19,883.05,923.19,2200],["2016-06-02",883.05,923.19,883.05,883.05,56000],["2016-06-03",923.19,963.33,923.19,923.19,130100],["2016-06-06",923.19,963.33,923.19,963.33,54000],["2016-06-07",923.19,923.19,883.05,923.19,46100],["2016-06-08",883.05,963.33,883.05,923.19,45900],["2016-06-09",963.33,963.33,883.05,923.19,11000],["2016-06-10",923.19,963.33,923.19,963.33,58500],["2016-06-13",923.19,963.33,883.05,923.19,29900],["2016-06-14",923.19,923.19,883.05,923.19,7600],["2016-06-15",883.05,923.19,883.05,883.05,20700],["2016-06-16",923.19,923.19,883.05,923.19,52500],["2016-06-17",883.05,923.19,883.05,923.19,15300],["2016-06-20",883.05,923.19,883.05,923.19,16200],["2016-06-21",883.05,923.19,883.05,883.05,28000],["2016-06-22",883.05,883.05,842.91,883.05,71100],["2016-06-23",923.19,923.19,883.05,883.05,8100],["2016-06-24",883.05,883.05,842.91,883.05,79100],["2016-06-27",883.05,883.05,842.91,842.91,12300],["2016-06-28",842.91,883.05,802.78,883.05,90300],["2016-06-29",883.05,883.05,842.91,883.05,93700],["2016-06-30",842.91,883.05,842.91,883.05,55100],["2016-07-01",883.05,883.05,842.91,883.05,20800],["2016-07-04",842.91,883.05,842.91,842.91,45100],["2016-07-05",883.05,883.05,842.91,883.05,6300],["2016-07-06",842.91,883.05,842.91,883.05,48300],["2016-07-07",842.91,883.05,842.91,883.05,32400],["2016-07-08",883.05,883.05,842.91,883.05,42900],["2016-07-11",883.05,883.05,842.91,883.05,41600],["2016-07-12",883.05,883.05,883.05,883.05,16800],["2016-07-13",842.91,883.05,842.91,883.05,3300],["2016-07-14",883.05,923.19,842.91,883.05,15500],["2016-07-15",842.91,883.05,842.91,883.05,38200],["2016-07-18",883.05,923.19,842.91,883.05,65500],["2016-07-19",842.91,883.05,842.91,883.05,3900],["2016-07-20",842.91,842.91,842.91,842.91,29600],["2016-07-21",842.91,883.05,802.78,883.05,35800],["2016-07-22",842.91,842.91,842.91,842.91,27300],["2016-07-25",842.91,883.05,842.91,883.05,28100],["2016-07-26",842.91,883.05,842.91,842.91,20400],["2016-07-27",842.91,842.91,842.91,842.91,17500],["2016-07-28",842.91,842.91,802.78,842.91,25900],["2016-07-29",802.78,842.91,802.78,842.91,42700],["2016-08-01",802.78,842.91,802.78,842.91,14200],["2016-08-02",802.78,842.91,762.64,842.91,128600],["2016-08-03",762.64,842.91,762.64,842.91,34700],["2016-08-04",802.78,802.78,762.64,762.64,15500],["2016-08-05",762.64,802.78,762.64,802.78,27700],["2016-08-08",802.78,802.78,802.78,802.78,4200],["2016-08-09",762.64,802.78,762.64,802.78,24100],["2016-08-10",802.78,802.78,802.78,802.78,1800],["2016-08-11",802.78,883.05,802.78,883.05,39200],["2016-08-12",802.78,802.78,802.78,802.78,2400],["2016-08-15",802.78,802.78,802.78,802.78,1100],["2016-08-16",802.78,842.91,802.78,802.78,12200],["2016-08-17",802.78,802.78,802.78,802.78,2300],["2016-08-18",802.78,842.91,802.78,842.91,6500],["2016-08-19",842.91,842.91,842.91,842.91,0],["2016-08-22",842.91,842.91,842.91,842.91,0],["2016-08-23",842.91,842.91,842.91,842.91,200],["2016-08-24",762.64,802.78,762.64,802.78,5500],["2016-08-25",842.91,842.91,802.78,802.78,400],["2016-08-26",762.64,802.78,762.64,802.78,500],["2016-08-29",762.64,802.78,762.64,802.78,6900],["2016-08-30",762.64,802.78,762.64,802.78,27300],["2016-08-31",762.64,802.78,762.64,762.64,8200],["2016-09-01",802.78,802.78,762.64,802.78,2100],["2016-09-05",762.64,802.78,762.64,802.78,19500],["2016-09-06",762.64,762.64,722.5,762.64,19300],["2016-09-07",762.64,802.78,722.5,802.78,74000],["2016-09-08",802.78,842.91,802.78,802.78,1100],["2016-09-09",842.91,883.05,762.64,802.78,10500],["2016-09-12",802.78,802.78,762.64,802.78,2800],["2016-09-13",802.78,802.78,722.5,722.5,41200],["2016-09-14",762.64,762.64,722.5,762.64,9600],["2016-09-15",802.78,802.78,762.64,802.78,10400],["2016-09-16",762.64,802.78,722.5,722.5,81800],["2016-09-19",762.64,762.64,762.64,762.64,2100],["2016-09-20",762.64,802.78,762.64,802.78,2300],["2016-09-21",762.64,762.64,762.64,762.64,1300],["2016-09-22",762.64,762.64,762.64,762.64,300],["2016-09-23",762.64,762.64,762.64,762.64,1300],["2016-09-26",762.64,802.78,762.64,802.78,5600],["2016-09-27",802.78,802.78,802.78,802.78,915],["2016-09-28",802.78,802.78,762.64,802.78,1000],["2016-09-29",762.64,802.78,722.5,762.64,16500],["2016-09-30",762.64,802.78,722.5,722.5,4500],["2016-10-03",762.64,762.64,722.5,762.64,24300],["2016-10-04",802.78,802.78,722.5,722.5,24000],["2016-10-05",762.64,762.64,682.36,762.64,4600],["2016-10-06",762.64,762.64,722.5,762.64,4900],["2016-10-07",802.78,802.78,722.5,722.5,20300],["2016-10-10",762.64,762.64,722.5,762.64,8415],["2016-10-11",802.78,802.78,722.5,762.64,22300],["2016-10-12",722.5,802.78,722.5,762.64,73900],["2016-10-13",722.5,762.64,722.5,762.64,1000],["2016-10-14",722.5,762.64,722.5,762.64,30900],["2016-10-17",762.64,762.64,722.5,762.64,5500],["2016-10-18",722.5,762.64,722.5,762.64,300],["2016-10-19",722.5,762.64,722.5,722.5,138800],["2016-10-20",722.5,762.64,722.5,762.64,31400],["2016-10-21",802.78,802.78,722.5,762.64,34100],["2016-10-24",722.5,762.64,722.5,722.5,61600],["2016-10-25",762.64,762.64,682.36,722.5,43400],["2016-10-26",722.5,722.5,722.5,722.5,200],["2016-10-27",722.5,722.5,722.5,722.5,49400],["2016-10-28",722.5,722.5,682.36,682.36,3000],["2016-10-31",722.5,722.5,682.36,722.5,47200],["2016-11-01",682.36,722.5,682.36,722.5,27700],["2016-11-02",682.36,682.36,682.36,682.36,200],["2016-11-03",722.5,722.5,722.5,722.5,6000],["2016-11-04",682.36,722.5,682.36,682.36,16700],["2016-11-07",682.36,722.5,682.36,722.5,2000],["2016-11-08",722.5,722.5,722.5,722.5,4400],["2016-11-09",682.36,722.5,682.36,682.36,142000],["2016-11-10",682.36,722.5,682.36,722.5,25800],["2016-11-11",682.36,722.5,682.36,722.5,600],["2016-11-14",722.5,722.5,722.5,722.5,200],["2016-11-15",682.36,762.64,682.36,762.64,134000],["2016-11-16",722.5,722.5,722.5,722.5,16500],["2016-11-17",682.36,722.5,682.36,722.5,900],["2016-11-18",682.36,722.5,682.36,682.36,160400],["2016-11-21",682.36,722.5,682.36,722.5,3200],["2016-11-22",682.36,682.36,682.36,682.36,2300],["2016-11-23",682.36,722.5,682.36,682.36,25400],["2016-11-24",682.36,722.5,682.36,722.5,4500],["2016-11-25",682.36,722.5,682.36,682.36,27500],["2016-11-28",682.36,682.36,682.36,682.36,21000],["2016-11-29",682.36,682.36,682.36,682.36,700],["2016-11-30",682.36,722.5,682.36,682.36,60600],["2016-12-01",682.36,682.36,682.36,682.36,3900],["2016-12-02",722.5,722.5,682.36,682.36,49900],["2016-12-05",682.36,722.5,682.36,682.36,206600],["2016-12-06",682.36,722.5,682.36,682.36,10300],["2016-12-07",682.36,682.36,682.36,682.36,1000],["2016-12-08",682.36,722.5,682.36,722.5,200],["2016-12-09",682.36,722.5,682.36,682.36,40200],["2016-12-12",722.5,722.5,682.36,682.36,14800],["2016-12-13",682.36,682.36,642.22,642.22,66000],["2016-12-14",642.22,642.22,642.22,642.22,900],["2016-12-15",682.36,682.36,682.36,682.36,12400],["2016-12-16",682.36,682.36,682.36,682.36,5300],["2016-12-19",682.36,682.36,682.36,682.36,500],["2016-12-20",722.5,722.5,642.22,642.22,3100],["2016-12-21",682.36,682.36,682.36,682.36,1193100],["2016-12-22",642.22,722.5,642.22,722.5,51900],["2016-12-23",682.36,722.5,682.36,722.5,17900],["2016-12-26",722.5,722.5,722.5,722.5,100],["2016-12-27",682.36,722.5,682.36,722.5,27500],["2016-12-28",682.36,682.36,682.36,682.36,42800],["2016-12-29",682.36,682.36,682.36,682.36,7400],["2016-12-30",682.36,682.36,682.36,682.36,2200],["2017-01-03",682.36,722.5,682.36,722.5,6100],["2017-01-04",722.5,722.5,722.5,722.5,82900],["2017-01-05",722.5,762.64,682.36,762.64,69700],["2017-01-06",802.78,802.78,802.78,802.78,24200],["2017-01-09",802.78,883.05,802.78,883.05,58600],["2017-01-10",883.05,923.19,842.91,842.91,48900],["2017-01-11",762.64,883.05,762.64,842.91,7200],["2017-01-12",842.91,883.05,842.91,883.05,14500],["2017-01-13",883.05,883.05,802.78,802.78,49700],["2017-01-16",802.78,802.78,762.64,802.78,15900],["2017-01-17",842.91,842.91,762.64,802.78,300],["2017-01-18",762.64,802.78,762.64,762.64,6300],["2017-01-19",802.78,802.78,802.78,802.78,3200],["2017-01-20",762.64,762.64,722.5,722.5,39600],["2017-01-23",762.64,762.64,762.64,762.64,2000],["2017-01-24",802.78,802.78,802.78,802.78,1000],["2017-01-25",802.78,802.78,722.5,762.64,3600],["2017-02-02",802.78,802.78,762.64,762.64,1000],["2017-02-03",762.64,762.64,722.5,762.64,3000],["2017-02-06",802.78,802.78,762.64,762.64,1300],["2017-02-07",762.64,802.78,762.64,802.78,3100],["2017-02-08",802.78,842.91,802.78,842.91,1200],["2017-02-09",842.91,883.05,762.64,762.64,6200],["2017-02-10",802.78,802.78,802.78,802.78,11800],["2017-02-13",842.91,883.05,802.78,802.78,43700],["2017-02-14",842.91,842.91,802.78,802.78,17800],["2017-02-15",802.78,802.78,802.78,802.78,23000],["2017-02-16",802.78,842.91,762.64,762.64,23200],["2017-02-17",802.78,802.78,802.78,802.78,54300],["2017-02-20",802.78,842.91,802.78,802.78,28200],["2017-02-21",802.78,802.78,802.78,802.78,19000],["2017-02-22",802.78,802.78,802.78,802.78,56000],["2017-02-23",802.78,802.78,802.78,802.78,9000],["2017-02-24",802.78,802.78,762.64,802.78,23100],["2017-02-27",802.78,842.91,802.78,842.91,76100],["2017-02-28",802.78,842.91,802.78,842.91,8100],["2017-03-01",842.91,883.05,842.91,842.91,35400],["2017-03-02",842.91,883.05,802.78,883.05,22900],["2017-03-03",802.78,883.05,802.78,883.05,80800],["2017-03-06",842.91,842.91,842.91,842.91,400],["2017-03-07",802.78,802.78,802.78,802.78,3700],["2017-03-08",842.91,842.91,842.91,842.91,6600],["2017-03-09",842.91,883.05,802.78,883.05,19700],["2017-03-10",883.05,883.05,802.78,802.78,7800],["2017-03-13",842.91,842.91,842.91,842.91,100],["2017-03-14",802.78,802.78,762.64,802.78,5300],["2017-03-15",802.78,802.78,802.78,802.78,3200],["2017-03-16",802.78,802.78,802.78,802.78,4000],["2017-03-17",802.78,842.91,802.78,842.91,9300],["2017-03-20",802.78,842.91,762.64,802.78,26900],["2017-03-21",802.78,802.78,762.64,802.78,25300],["2017-03-22",802.78,802.78,802.78,802.78,10800],["2017-03-23",802.78,802.78,762.64,802.78,55800],["2017-03-24",762.64,802.78,762.64,802.78,10700],["2017-03-27",802.78,802.78,762.64,802.78,4400],["2017-03-28",802.78,802.78,802.78,802.78,3000],["2017-03-29",802.78,802.78,802.78,802.78,5700],["2017-03-30",802.78,802.78,802.78,802.78,12000],["2017-03-31",802.78,802.78,762.64,762.64,20000],["2017-04-03",762.64,802.78,762.64,802.78,24500],["2017-04-04",802.78,802.78,802.78,802.78,47900],["2017-04-05",802.78,802.78,762.64,802.78,41700],["2017-04-07",802.78,842.91,802.78,842.91,27700],["2017-04-10",802.78,842.91,802.78,842.91,26900],["2017-04-11",802.78,802.78,762.64,802.78,17300],["2017-04-12",762.64,802.78,762.64,802.78,18100],["2017-04-13",802.78,802.78,802.78,802.78,5000],["2017-04-14",802.78,842.91,802.78,842.91,20500],["2017-04-17",842.91,923.19,842.91,842.91,103100],["2017-04-18",842.91,883.05,802.78,802.78,55400],["2017-04-19",842.91,842.91,802.78,842.91,27000],["2017-04-20",842.91,883.05,842.91,842.91,43600],["2017-04-21",802.78,842.91,802.78,802.78,33100],["2017-04-24",802.78,842.91,802.78,802.78,22400],["2017-04-25",842.91,883.05,842.91,842.91,14100],["2017-04-26",842.91,883.05,842.91,883.05,5900],["2017-04-27",842.91,923.19,842.91,923.19,2100],["2017-04-28",883.05,923.19,842.91,923.19,95100],["2017-05-03",923.19,1003.47,883.05,883.05,49400],["2017-05-04",883.05,923.19,883.05,883.05,70100],["2017-05-05",883.05,883.05,883.05,883.05,28000],["2017-05-08",883.05,883.05,842.91,883.05,25800],["2017-05-09",883.05,883.05,883.05,883.05,32200],["2017-05-10",883.05,883.05,842.91,883.05,36600],["2017-05-11",883.05,883.05,883.05,883.05,12300],["2017-05-12",883.05,883.05,883.05,883.05,14800],["2017-05-15",842.91,883.05,842.91,883.05,5700],["2017-05-16",883.05,923.19,883.05,923.19,41800],["2017-05-17",883.05,883.05,842.91,842.91,35600],["2017-05-18",883.05,883.05,842.91,883.05,31800],["2017-05-19",883.05,883.05,883.05,883.05,8400],["2017-05-22",842.91,883.05,842.91,883.05,41600],["2017-05-23",842.91,883.05,842.91,883.05,50900],["2017-05-24",883.05,923.19,883.05,883.05,21900],["2017-05-25",883.05,883.05,883.05,883.05,25200],["2017-05-26",883.05,923.19,883.05,883.05,97400],["2017-05-29",923.19,963.33,923.19,963.33,617300],["2017-05-30",1003.47,1043.61,883.05,963.33,138800],["2017-05-31",963.33,1003.47,923.19,963.33,12400],["2017-06-01",923.19,963.33,923.19,923.19,114200],["2017-06-02",923.19,963.33,923.19,923.19,162000],["2017-06-05",963.33,963.33,883.05,883.05,45300],["2017-06-06",923.19,923.19,883.05,923.19,43600],["2017-06-07",963.33,963.33,963.33,963.33,62015],["2017-06-08",963.33,963.33,923.19,963.33,112000],["2017-06-09",923.19,1003.47,923.19,1003.47,41700],["2017-06-12",963.33,963.33,923.19,963.33,42400],["2017-06-13",923.19,923.19,923.19,923.19,27900],["2017-06-14",923.19,963.33,883.05,963.33,32000],["2017-06-15",923.19,923.19,883.05,923.19,12600],["2017-06-16",883.05,963.33,883.05,963.33,77200],["2017-06-19",923.19,923.19,923.19,923.19,15500],["2017-06-20",923.19,923.19,883.05,923.19,49400],["2017-06-21",923.19,923.19,923.19,923.19,0],["2017-06-22",883.05,923.19,883.05,923.19,9500],["2017-06-23",883.05,923.19,883.05,923.19,68600],["2017-06-26",923.19,923.19,883.05,923.19,10300],["2017-06-27",883.05,963.33,883.05,883.05,97800],["2017-06-28",883.05,923.19,883.05,923.19,27200],["2017-06-29",923.19,923.19,883.05,883.05,3600],["2017-06-30",883.05,923.19,883.05,923.19,51400],["2017-07-03",883.05,923.19,883.05,923.19,4700],["2017-07-04",883.05,923.19,883.05,923.19,115300],["2017-07-05",883.05,923.19,883.05,883.05,157500],["2017-07-06",883.05,963.33,842.91,963.33,816500],["2017-07-07",1043.61,1043.61,1003.47,1003.47,187700],["2017-07-10",923.19,963.33,923.19,963.33,71600],["2017-07-11",923.19,1003.47,923.19,963.33,281300],["2017-07-12",963.33,1003.47,923.19,963.33,89300],["2017-07-13",923.19,1003.47,923.19,963.33,48200],["2017-07-14",963.33,1003.47,923.19,1003.47,14700],["2017-07-17",963.33,963.33,923.19,963.33,71100],["2017-07-18",963.33,1003.47,963.33,963.33,121100],["2017-07-19",923.19,1003.47,923.19,1003.47,11310],["2017-07-20",1003.47,1083.75,1003.47,1043.61,154795],["2017-07-21",1043.61,1043.61,1003.47,1003.47,17300],["2017-07-24",1003.47,1043.61,963.33,1003.47,48300],["2017-07-25",1003.47,1043.61,963.33,1003.47,54453],["2017-07-26",1043.61,1083.75,1003.47,1043.61,244500],["2017-07-27",1083.75,1083.75,1003.47,1043.61,239227],["2017-07-28",1083.75,1123.89,1083.75,1123.89,435700],["2017-07-31",1204.16,1204.16,1204.16,1204.16,73220],["2017-08-01",1324.58,1324.58,1324.58,1324.58,416545],["2017-08-02",1445.0,1445.0,1364.72,1404.86,688300],["2017-08-03",1404.86,1404.86,1284.44,1324.58,315000],["2017-08-04",1324.58,1404.86,1324.58,1364.72,276500],["2017-08-07",1404.86,1485.14,1324.58,1445.0,430045],["2017-08-08",1485.14,1565.41,1485.14,1485.14,372810],["2017-08-09",1605.55,1605.55,1364.72,1445.0,397200],["2017-08-10",1404.86,1445.0,1364.72,1445.0,23400],["2017-08-11",1364.72,1364.72,1324.58,1324.58,218500],["2017-08-14",1324.58,1364.72,1244.3,1324.58,164800],["2017-08-15",1324.58,1324.58,1244.3,1284.44,24000],["2017-08-16",1244.3,1284.44,1164.03,1284.44,74000],["2017-08-17",1284.44,1284.44,1164.03,1164.03,103500],["2017-08-18",1123.89,1244.3,1123.89,1244.3,69201],["2017-08-21",1324.58,1324.58,1204.16,1324.58,16600],["2017-08-22",1204.16,1324.58,1204.16,1284.44,34700],["2017-08-23",1204.16,1284.44,1204.16,1284.44,39500],["2017-08-24",1284.44,1284.44,1204.16,1284.44,46300],["2017-08-25",1244.3,1324.58,1244.3,1284.44,127600],["2017-08-28",1244.3,1324.58,1244.3,1324.58,65300],["2017-08-29",1284.44,1364.72,1284.44,1324.58,182800],["2017-08-30",1324.58,1364.72,1324.58,1364.72,245300],["2017-08-31",1364.72,1404.86,1324.58,1364.72,151000],["2017-09-01",1404.86,1445.0,1404.86,1404.86,95200],["2017-09-05",1404.86,1445.0,1364.72,1364.72,70135],["2017-09-06",1364.72,1404.86,1364.72,1404.86,106500],["2017-09-07",1364.72,1404.86,1364.72,1404.86,24500],["2017-09-08",1404.86,1404.86,1364.72,1404.86,6400],["2017-09-11",1364.72,1404.86,1324.58,1404.86,17000],["2017-09-12",1324.58,1404.86,1324.58,1364.72,14000],["2017-09-13",1364.72,1404.86,1324.58,1404.86,4600],["2017-09-14",1364.72,1404.86,1364.72,1364.72,3500],["2017-09-15",1324.58,1364.72,1284.44,1364.72,32100],["2017-09-18",1404.86,1404.86,1284.44,1364.72,1700],["2017-09-19",1324.58,1364.72,1284.44,1364.72,8222],["2017-09-20",1324.58,1364.72,1324.58,1364.72,1500],["2017-09-21",1324.58,1404.86,1324.58,1404.86,36900],["2017-09-22",1364.72,1364.72,1324.58,1324.58,20600],["2017-09-25",1324.58,1324.58,1284.44,1324.58,2600],["2017-09-26",1324.58,1364.72,1284.44,1364.72,9000],["2017-09-27",1284.44,1324.58,1284.44,1284.44,9000],["2017-09-28",1324.58,1324.58,1324.58,1324.58,8122],["2017-09-29",1244.3,1324.58,1244.3,1324.58,11801],["2017-10-02",1324.58,1324.58,1324.58,1324.58,0],["2017-10-03",1324.58,1324.58,1324.58,1324.58,700],["2017-10-04",1204.16,1324.58,1204.16,1324.58,2900],["2017-10-05",1284.44,1324.58,1284.44,1324.58,16600],["2017-10-06",1324.58,1364.72,1244.3,1324.58,21800],["2017-10-09",1284.44,1324.58,1284.44,1324.58,3600],["2017-10-10",1244.3,1324.58,1244.3,1284.44,15822],["2017-10-11",1244.3,1244.3,1204.16,1244.3,31000],["2017-10-12",1204.16,1244.3,1204.16,1244.3,1400],["2017-10-13",1204.16,1204.16,1164.03,1204.16,20000],["2017-10-16",1204.16,1204.16,1204.16,1204.16,26323],["2017-10-17",1204.16,1284.44,1204.16,1284.44,10900],["2017-10-18",1284.44,1284.44,1204.16,1244.3,3500],["2017-10-19",1204.16,1204.16,1164.03,1204.16,11900],["2017-10-20",1164.03,1204.16,1123.89,1123.89,18800],["2017-10-23",1123.89,1123.89,1043.61,1043.61,33000],["2017-10-24",963.33,1043.61,963.33,1043.61,101000],["2017-10-25",963.33,1043.61,963.33,1003.47,24500],["2017-10-26",963.33,1003.47,963.33,1003.47,1100],["2017-10-27",1003.47,1003.47,1003.47,1003.47,30500],["2017-10-30",1043.61,1043.61,1003.47,1003.47,6700],["2017-10-31",1003.47,1003.47,1003.47,1003.47,15600],["2017-11-01",963.33,1043.61,963.33,1043.61,200],["2017-11-02",1043.61,1043.61,1003.47,1043.61,1600],["2017-11-03",1003.47,1083.75,1003.47,1003.47,18200],["2017-11-06",1043.61,1083.75,1043.61,1083.75,6600],["2017-11-07",1123.89,1123.89,1123.89,1123.89,1600],["2017-11-08",1123.89,1123.89,1123.89,1123.89,500],["2017-11-09",1123.89,1123.89,1123.89,1123.89,500],["2017-11-10",1083.75,1083.75,1043.61,1083.75,8200],["2017-11-13",1083.75,1083.75,1043.61,1043.61,7000],["2017-11-14",963.33,963.33,963.33,963.33,10000],["2017-11-15",1003.47,1003.47,923.19,923.19,700],["2017-11-16",923.19,1003.47,883.05,1003.47,12000],["2017-11-17",1003.47,1003.47,1003.47,1003.47,5200],["2017-11-20",1003.47,1003.47,1003.47,1003.47,0],["2017-11-21",1043.61,1043.61,1043.61,1043.61,100],["2017-11-22",1083.75,1083.75,1083.75,1083.75,100],["2017-11-23",1043.61,1043.61,1043.61,1043.61,19900],["2017-11-24",1003.47,1043.61,1003.47,1043.61,7400],["2017-11-27",1043.61,1043.61,1043.61,1043.61,0],["2017-11-28",1043.61,1043.61,1003.47,1003.47,16100],["2017-11-29",1003.47,1003.47,963.33,963.33,2800],["2017-11-30",963.33,963.33,963.33,963.33,3800],["2017-12-01",963.33,1003.47,963.33,1003.47,5000],["2017-12-04",1003.47,1003.47,963.33,1003.47,18000],["2017-12-05",963.33,1003.47,963.33,963.33,7900],["2017-12-06",963.33,963.33,963.33,963.33,400],["2017-12-07",923.19,1043.61,883.05,1043.61,12100],["2017-12-08",963.33,963.33,963.33,963.33,2600],["2017-12-11",1003.47,1003.47,923.19,963.33,8200],["2017-12-12",963.33,963.33,963.33,963.33,1700],["2017-12-13",963.33,963.33,963.33,963.33,0],["2017-12-14",963.33,963.33,963.33,963.33,0],["2017-12-15",963.33,963.33,963.33,963.33,3400],["2017-12-18",963.33,963.33,963.33,963.33,1800],["2017-12-19",963.33,963.33,963.33,963.33,0],["2017-12-20",963.33,963.33,963.33,963.33,10],["2017-12-21",883.05,963.33,883.05,963.33,800],["2017-12-22",883.05,963.33,883.05,963.33,12200],["2017-12-25",963.33,1003.47,923.19,963.33,11800],["2017-12-26",923.19,963.33,883.05,963.33,5100],["2017-12-27",963.33,963.33,883.05,963.33,13300],["2017-12-28",923.19,963.33,923.19,963.33,4300],["2017-12-29",963.33,963.33,923.19,923.19,600],["2018-01-02",963.33,1003.47,963.33,1003.47,2600],["2018-01-03",1003.47,1003.47,1003.47,1003.47,0],["2018-01-04",923.19,1003.47,923.19,1003.47,300],["2018-01-05",923.19,923.19,923.19,923.19,1000],["2018-01-08",923.19,1003.47,923.19,1003.47,25500],["2018-01-09",1043.61,1083.75,1043.61,1083.75,10200],["2018-01-10",1123.89,1164.03,1123.89,1123.89,9000],["2018-01-11",1123.89,1204.16,1083.75,1123.89,27810],["2018-01-12",1204.16,1204.16,1123.89,1204.16,62600],["2018-01-15",1164.03,1244.3,1164.03,1204.16,31800],["2018-01-16",1164.03,1284.44,1083.75,1284.44,12600],["2018-01-17",1204.16,1244.3,1164.03,1164.03,34500],["2018-01-18",1164.03,1164.03,1164.03,1164.03,3600],["2018-01-19",1204.16,1204.16,1164.03,1204.16,43500],["2018-01-22",1204.16,1204.16,1123.89,1123.89,11700],["2018-01-23",1123.89,1164.03,1123.89,1123.89,6900],["2018-01-24",1043.61,1204.16,1043.61,1204.16,5300],["2018-01-25",1204.16,1204.16,1123.89,1164.03,15400],["2018-01-26",1123.89,1164.03,1083.75,1083.75,102600],["2018-01-29",1083.75,1164.03,1043.61,1043.61,3500],["2018-01-30",1043.61,1043.61,1043.61,1043.61,0],["2018-01-31",1043.61,1043.61,1003.47,1003.47,200],["2018-02-01",1003.47,1003.47,963.33,963.33,700],["2018-02-02",963.33,963.33,963.33,963.33,200],["2018-02-05",963.33,963.33,963.33,963.33,8500],["2018-02-06",963.33,963.33,963.33,963.33,50900],["2018-02-07",963.33,1043.61,923.19,923.19,15400],["2018-02-08",1003.47,1003.47,923.19,923.19,3000],["2018-02-09",963.33,963.33,883.05,883.05,300],["2018-02-12",963.33,963.33,963.33,963.33,500],["2018-02-13",1003.47,1043.61,1003.47,1043.61,5800],["2018-02-21",1123.89,1123.89,1043.61,1043.61,12900],["2018-02-22",1123.89,1123.89,1123.89,1123.89,10800],["2018-02-23",1043.61,1204.16,1043.61,1123.89,5700],["2018-02-26",1043.61,1123.89,1043.61,1043.61,810],["2018-02-27",1123.89,1123.89,1043.61,1123.89,13800],["2018-02-28",1204.16,1204.16,1123.89,1123.89,200],["2018-03-01",1123.89,1204.16,1083.75,1204.16,18800],["2018-03-02",1123.89,1123.89,1083.75,1083.75,15100],["2018-03-05",1083.75,1083.75,1083.75,1083.75,16000],["2018-03-06",1083.75,1123.89,1083.75,1123.89,15600],["2018-03-07",1123.89,1123.89,1123.89,1123.89,38000],["2018-03-08",1204.16,1204.16,1123.89,1123.89,24700],["2018-03-09",1164.03,1164.03,1123.89,1123.89,70400],["2018-03-12",1123.89,1123.89,1083.75,1083.75,33800],["2018-03-13",1123.89,1164.03,1123.89,1123.89,38200],["2018-03-14",1123.89,1204.16,1123.89,1123.89,72700],["2018-03-15",1204.16,1204.16,1123.89,1164.03,6200],["2018-03-16",1123.89,1204.16,1123.89,1164.03,1700],["2018-03-19",1204.16,1204.16,1164.03,1164.03,13900],["2018-03-20",1164.03,1204.16,1164.03,1204.16,15900],["2018-03-21",1244.3,1244.3,1164.03,1164.03,232200],["2018-03-22",1204.16,1244.3,1204.16,1244.3,62000],["2018-03-23",1284.44,1284.44,1204.16,1204.16,75900],["2018-03-26",1164.03,1284.44,1164.03,1244.3,121100],["2018-03-27",1244.3,1284.44,1164.03,1244.3,80500],["2018-03-28",1244.3,1244.3,1164.03,1204.16,89800],["2018-03-29",1204.16,1244.3,1164.03,1164.03,9310],["2018-03-30",1204.16,1244.3,1204.16,1244.3,1900],["2018-04-02",1204.16,1284.44,1204.16,1244.3,16100],["2018-04-03",1204.16,1284.44,1123.89,1204.16,19900],["2018-04-04",1204.16,1244.3,1204.16,1204.16,26400],["2018-04-05",1204.16,1204.16,1204.16,1204.16,0],["2018-04-06",1204.16,1204.16,1204.16,1204.16,8200],["2018-04-09",1244.3,1244.3,1204.16,1204.16,12300],["2018-04-10",1164.03,1244.3,1083.75,1083.75,21300],["2018-04-11",1164.03,1164.03,1123.89,1123.89,200],["2018-04-12",1043.61,1204.16,1043.61,1123.89,30900],["2018-04-13",1204.16,1204.16,1123.89,1204.16,19000],["2018-04-16",1204.16,1204.16,1204.16,1204.16,200],["2018-04-17",1204.16,1204.16,1204.16,1204.16,0],["2018-04-18",1244.3,1244.3,1204.16,1204.16,3200],["2018-04-19",1204.16,1244.3,1204.16,1204.16,3800],["2018-04-20",1204.16,1204.16,1204.16,1204.16,0],["2018-04-23",1204.16,1244.3,1204.16,1204.16,32800],["2018-04-24",1204.16,1244.3,1204.16,1244.3,15900],["2018-04-26",1284.44,1284.44,1284.44,1284.44,100],["2018-04-27",1244.3,1244.3,1164.03,1164.03,515100],["2018-05-02",1244.3,1244.3,1164.03,1204.16,1100],["2018-05-03",1204.16,1244.3,1204.16,1204.16,9400],["2018-05-04",1244.3,1284.44,1244.3,1244.3,59800],["2018-05-07",1324.58,1324.58,1324.58,1324.58,100],["2018-05-08",1324.58,1324.58,1204.16,1204.16,26200],["2018-05-09",1284.44,1284.44,1164.03,1164.03,200],["2018-05-10",1204.16,1204.16,1164.03,1204.16,37800],["2018-05-11",1164.03,1244.3,1164.03,1204.16,11200],["2018-05-14",1204.16,1204.16,1204.16,1204.16,0],["2018-05-15",1204.16,1204.16,1204.16,1204.16,1100],["2018-05-16",1204.16,1244.3,1164.03,1244.3,501200],["2018-05-17",1164.03,1164.03,1164.03,1164.03,100],["2018-05-18",1204.16,1244.3,1164.03,1164.03,37300],["2018-05-21",1244.3,1244.3,1164.03,1164.03,36200],["2018-05-22",1204.16,1204.16,1164.03,1164.03,36000],["2018-05-23",1204.16,1204.16,1164.03,1164.03,52100],["2018-05-24",1204.16,1204.16,1164.03,1164.03,28600],["2018-05-25",1204.16,1204.16,1164.03,1164.03,12200],["2018-05-28",1164.03,1164.03,1164.03,1164.03,3000],["2018-05-29",1164.03,1204.16,1164.03,1204.16,106300],["2018-05-30",1204.16,1204.16,1204.16,1204.16,0],["2018-05-31",1204.16,1204.16,1204.16,1204.16,0],["2018-06-01",1204.16,1244.3,1204.16,1204.16,2400],["2018-06-04",1204.16,1204.16,1204.16,1204.16,0],["2018-06-05",1204.16,1244.3,1204.16,1204.16,2100],["2018-06-06",1164.03,1164.03,1083.75,1083.75,5000],["2018-06-07",1083.75,1123.89,1043.61,1123.89,2100],["2018-06-08",1123.89,1164.03,1083.75,1164.03,4100],["2018-06-11",1164.03,1164.03,1164.03,1164.03,0],["2018-06-12",1164.03,1164.03,1164.03,1164.03,0],["2018-06-13",1164.03,1164.03,1164.03,1164.03,0],["2018-06-14",1083.75,1204.16,1083.75,1123.89,16200],["2018-06-15",1043.61,1043.61,1043.61,1043.61,300],["2018-06-18",1043.61,1043.61,1043.61,1043.61,0],["2018-06-19",1043.61,1043.61,1043.61,1043.61,0],["2018-06-20",1003.47,1123.89,1003.47,1003.47,4200],["2018-06-21",1003.47,1003.47,1003.47,1003.47,0],["2018-06-22",1043.61,1043.61,1043.61,1043.61,1100],["2018-06-25",1043.61,1043.61,1043.61,1043.61,1100],["2018-06-26",1043.61,1043.61,1043.61,1043.61,0],["2018-06-27",1123.89,1123.89,1043.61,1043.61,4200],["2018-06-28",1043.61,1043.61,1043.61,1043.61,0],["2018-06-29",1043.61,1043.61,1043.61,1043.61,0],["2018-07-02",1043.61,1043.61,1043.61,1043.61,0],["2018-07-03",1043.61,1043.61,1043.61,1043.61,1000],["2018-07-04",1043.61,1043.61,1043.61,1043.61,1800],["2018-07-05",1043.61,1043.61,1043.61,1043.61,4000],["2018-07-06",1083.75,1083.75,1083.75,1083.75,10000],["2018-07-09",1083.75,1083.75,1083.75,1083.75,0],["2018-07-10",1164.03,1164.03,1083.75,1123.89,4500],["2018-07-11",1123.89,1123.89,1123.89,1123.89,0],["2018-07-12",1123.89,1123.89,1123.89,1123.89,0],["2018-07-13",1083.75,1164.03,1083.75,1164.03,2800],["2018-07-16",1164.03,1164.03,1164.03,1164.03,0],["2018-07-17",1164.03,1164.03,1164.03,1164.03,0],["2018-07-18",1164.03,1164.03,1164.03,1164.03,0],["2018-07-19",1164.03,1164.03,1164.03,1164.03,0],["2018-07-20",1164.03,1164.03,1164.03,1164.03,0],["2018-07-23",1083.75,1083.75,1083.75,1083.75,5000],["2018-07-24",1083.75,1164.03,1083.75,1164.03,2100],["2018-07-25",1244.3,1244.3,1244.3,1244.3,100],["2018-07-26",1123.89,1244.3,1123.89,1244.3,6100],["2018-07-27",1244.3,1244.3,1244.3,1244.3,0],["2018-07-30",1244.3,1244.3,1244.3,1244.3,0],["2018-07-31",1244.3,1244.3,1244.3,1244.3,0],["2018-08-01",1244.3,1244.3,1244.3,1244.3,0],["2018-08-02",1244.3,1244.3,1244.3,1244.3,0],["2018-08-03",1164.03,1284.44,1164.03,1284.44,21100],["2018-08-06",1284.44,1404.86,1284.44,1404.86,1000],["2018-08-07",1404.86,1404.86,1404.86,1404.86,0],["2018-08-08",1404.86,1404.86,1404.86,1404.86,0],["2018-08-09",1284.44,1284.44,1284.44,1284.44,700],["2018-08-10",1284.44,1324.58,1284.44,1324.58,11100],["2018-08-13",1364.72,1364.72,1364.72,1364.72,12000],["2018-08-14",1324.58,1324.58,1244.3,1244.3,1300],["2018-08-15",1204.16,1204.16,1204.16,1204.16,5400],["2018-08-16",1204.16,1204.16,1204.16,1204.16,0],["2018-08-17",1204.16,1204.16,1204.16,1204.16,0],["2018-08-20",1204.16,1204.16,1204.16,1204.16,0],["2018-08-21",1204.16,1204.16,1204.16,1204.16,0],["2018-08-22",1204.16,1204.16,1204.16,1204.16,0],["2018-08-23",1204.16,1204.16,1204.16,1204.16,0],["2018-08-24",1324.58,1324.58,1324.58,1324.58,100],["2018-08-27",1244.3,1244.3,1244.3,1244.3,1600100],["2018-08-28",1244.3,1244.3,1244.3,1244.3,0],["2018-08-29",1364.72,1364.72,1364.72,1364.72,100],["2018-08-30",1244.3,1244.3,1244.3,1244.3,2455100],["2018-08-31",1244.3,1244.3,1244.3,1244.3,7000],["2018-09-04",1364.72,1364.72,1324.58,1324.58,2600],["2018-09-05",1244.3,1244.3,1244.3,1244.3,2460500],["2018-09-06",1284.44,1284.44,1164.03,1164.03,4100],["2018-09-07",1164.03,1164.03,1164.03,1164.03,200],["2018-09-10",1164.03,1164.03,1164.03,1164.03,2000],["2018-09-11",1123.89,1123.89,1083.75,1083.75,11900],["2018-09-12",1083.75,1083.75,1003.47,1003.47,9500],["2018-09-13",963.33,963.33,963.33,963.33,10100],["2018-09-14",1043.61,1043.61,1043.61,1043.61,9300],["2018-09-17",1043.61,1043.61,1043.61,1043.61,2500],["2018-09-18",1043.61,1043.61,1043.61,1043.61,3600],["2018-09-19",1083.75,1083.75,1043.61,1083.75,20300],["2018-09-20",1043.61,1083.75,1043.61,1043.61,4900],["2018-09-21",1083.75,1123.89,1043.61,1043.61,5300],["2018-09-24",1083.75,1123.89,1043.61,1043.61,1300],["2018-09-25",1043.61,1123.89,1043.61,1043.61,9100],["2018-09-26",1043.61,1043.61,1043.61,1043.61,0],["2018-09-27",1123.89,1123.89,1123.89,1123.89,500],["2018-09-28",1043.61,1043.61,1043.61,1043.61,100],["2018-10-01",1043.61,1083.75,963.33,1043.61,83900],["2018-10-02",1083.75,1083.75,1043.61,1083.75,46600],["2018-10-03",1083.75,1083.75,1083.75,1083.75,0],["2018-10-04",1003.47,1043.61,1003.47,1003.47,22500],["2018-10-05",1043.61,1043.61,1003.47,1003.47,28900],["2018-10-08",1043.61,1043.61,1003.47,1003.47,70400],["2018-10-09",1043.61,1043.61,1003.47,1003.47,20700],["2018-10-10",1043.61,1043.61,1003.47,1003.47,5600],["2018-10-11",1003.47,1003.47,1003.47,1003.47,1800],["2018-10-12",1003.47,1003.47,1003.47,1003.47,1500],["2018-10-15",1003.47,1003.47,923.19,923.19,5500],["2018-10-16",883.05,923.19,883.05,883.05,27300],["2018-10-17",883.05,923.19,842.91,883.05,70900],["2018-10-18",883.05,883.05,883.05,883.05,0],["2018-10-19",883.05,883.05,883.05,883.05,0],["2018-10-22",883.05,883.05,883.05,883.05,0],["2018-10-23",963.33,963.33,802.78,923.19,23200],["2018-10-24",842.91,842.91,842.91,842.91,36000],["2018-10-25",842.91,842.91,842.91,842.91,0],["2018-10-26",842.91,842.91,842.91,842.91,9600],["2018-10-29",842.91,842.91,842.91,842.91,0],["2018-10-30",842.91,842.91,842.91,842.91,400],["2018-10-31",842.91,842.91,842.91,842.91,0],["2018-11-01",842.91,842.91,842.91,842.91,1200],["2018-11-02",883.05,883.05,883.05,883.05,800],["2018-11-05",802.78,842.91,802.78,842.91,600],["2018-11-06",842.91,842.91,842.91,842.91,0],["2018-11-07",883.05,923.19,883.05,923.19,4000],["2018-11-08",842.91,842.91,842.91,842.91,16000],["2018-11-09",842.91,842.91,842.91,842.91,20000],["2018-11-12",883.05,883.05,842.91,842.91,50200],["2018-11-13",842.91,842.91,842.91,842.91,42100],["2018-11-14",883.05,883.05,842.91,842.91,12500],["2018-11-15",883.05,883.05,842.91,842.91,62800],["2018-11-16",842.91,842.91,842.91,842.91,100],["2018-11-19",883.05,923.19,842.91,923.19,24100],["2018-11-20",883.05,883.05,883.05,883.05,4500],["2018-11-21",883.05,883.05,883.05,883.05,8000],["2018-11-22",883.05,883.05,883.05,883.05,70900],["2018-11-23",883.05,883.05,883.05,883.05,95000],["2018-11-26",883.05,883.05,883.05,883.05,500],["2018-11-27",923.19,923.19,923.19,923.19,800],["2018-11-28",923.19,923.19,923.19,923.19,3900],["2018-11-29",923.19,923.19,923.19,923.19,5000],["2018-11-30",923.19,923.19,923.19,923.19,1000],["2018-12-03",963.33,1003.47,963.33,1003.47,21200],["2018-12-04",1083.75,1083.75,1003.47,1003.47,10800],["2018-12-05",1003.47,1083.75,1003.47,1083.75,14200],["2018-12-06",1043.61,1083.75,1043.61,1083.75,700],["2018-12-07",1043.61,1043.61,1043.61,1043.61,8000],["2018-12-10",1083.75,1083.75,1083.75,1083.75,10100],["2018-12-11",1083.75,1164.03,1083.75,1164.03,47600],["2018-12-12",1244.3,1244.3,1164.03,1204.16,35000],["2018-12-13",1204.16,1244.3,1164.03,1244.3,51500],["2018-12-14",1244.3,1244.3,1164.03,1244.3,66200],["2018-12-17",1204.16,1244.3,1164.03,1164.03,31900],["2018-12-18",1164.03,1164.03,1123.89,1123.89,54200],["2018-12-19",1123.89,1204.16,1123.89,1123.89,13400],["2018-12-20",1123.89,1204.16,1123.89,1164.03,27100],["2018-12-21",1164.03,1164.03,1164.03,1164.03,1000],["2018-12-24",1123.89,1164.03,1123.89,1164.03,6100],["2018-12-25",1164.03,1164.03,1123.89,1164.03,30900],["2018-12-26",1164.03,1204.16,1164.03,1204.16,12100],["2018-12-27",1204.16,1244.3,1204.16,1244.3,3300],["2018-12-28",1204.16,1244.3,1164.03,1204.16,181700],["2019-01-02",1204.16,1204.16,1164.03,1164.03,8400],["2019-01-03",1123.89,1123.89,1123.89,1123.89,200],["2019-01-04",1123.89,1164.03,1123.89,1164.03,3200],["2019-01-07",1164.03,1204.16,1164.03,1204.16,11200],["2019-01-08",1164.03,1204.16,1164.03,1204.16,22900],["2019-01-09",1204.16,1204.16,1204.16,1204.16,10000],["2019-01-10",1204.16,1204.16,1204.16,1204.16,7000],["2019-01-11",1204.16,1204.16,1204.16,1204.16,6000],["2019-01-14",1164.03,1204.16,1123.89,1204.16,17500],["2019-01-15",1204.16,1204.16,1204.16,1204.16,10000],["2019-01-16",1204.16,1244.3,1204.16,1244.3,5900],["2019-01-17",1204.16,1284.44,1204.16,1284.44,44200],["2019-01-18",1244.3,1284.44,1244.3,1284.44,13200],["2019-01-21",1164.03,1244.3,1164.03,1244.3,20200],["2019-01-22",1284.44,1364.72,1284.44,1364.72,95600],["2019-01-23",1485.14,1485.14,1404.86,1485.14,80800],["2019-01-24",1485.14,1485.14,1445.0,1485.14,8200],["2019-01-25",1485.14,1485.14,1404.86,1404.86,12500],["2019-01-28",1284.44,1364.72,1284.44,1284.44,20100],["2019-01-29",1324.58,1324.58,1324.58,1324.58,500],["2019-01-30",1284.44,1284.44,1204.16,1204.16,14500],["2019-01-31",1204.16,1204.16,1204.16,1204.16,56900],["2019-02-01",1284.44,1284.44,1284.44,1284.44,100],["2019-02-11",1204.16,1244.3,1204.16,1244.3,5300],["2019-02-12",1204.16,1244.3,1204.16,1204.16,28800],["2019-02-13",1164.03,1204.16,1164.03,1204.16,11000],["2019-02-14",1204.16,1204.16,1204.16,1204.16,13800],["2019-02-15",1204.16,1204.16,1204.16,1204.16,600],["2019-02-18",1204.16,1204.16,1204.16,1204.16,2900],["2019-02-19",1164.03,1164.03,1164.03,1164.03,4200],["2019-02-20",1123.89,1123.89,1083.75,1123.89,21000],["2019-02-21",1123.89,1123.89,1123.89,1123.89,13100],["2019-02-22",1123.89,1123.89,1123.89,1123.89,0],["2019-02-25",1083.75,1123.89,1083.75,1123.89,10400],["2019-02-26",1123.89,1123.89,1083.75,1083.75,29700],["2019-02-27",1123.89,1123.89,1083.75,1083.75,2000],["2019-02-28",1123.89,1123.89,1123.89,1123.89,100],["2019-03-01",1123.89,1123.89,1123.89,1123.89,4000],["2019-03-04",1083.75,1123.89,1043.61,1123.89,18400],["2019-03-05",1123.89,1123.89,1123.89,1123.89,25100],["2019-03-06",1123.89,1164.03,1083.75,1164.03,11800],["2019-03-07",1164.03,1204.16,1164.03,1204.16,15200],["2019-03-08",1204.16,1204.16,1164.03,1164.03,7700],["2019-03-11",1204.16,1204.16,1164.03,1204.16,3800],["2019-03-12",1244.3,1284.44,1244.3,1284.44,37900],["2019-03-13",1204.16,1204.16,1164.03,1204.16,13400],["2019-03-14",1244.3,1244.3,1204.16,1204.16,6700],["2019-03-15",1244.3,1244.3,1164.03,1164.03,10500],["2019-03-18",1204.16,1204.16,1204.16,1204.16,13000],["2019-03-19",1204.16,1204.16,1204.16,1204.16,4500],["2019-03-20",1204.16,1244.3,1204.16,1204.16,24900],["2019-03-21",1164.03,1204.16,1164.03,1204.16,17000],["2019-03-22",1204.16,1204.16,1204.16,1204.16,46000],["2019-03-25",1204.16,1284.44,1204.16,1284.44,21700],["2019-03-26",1244.3,1244.3,1204.16,1244.3,3100],["2019-03-27",1244.3,1244.3,1244.3,1244.3,14000],["2019-03-28",1244.3,1244.3,1244.3,1244.3,15000],["2019-03-29",1244.3,1324.58,1244.3,1244.3,17200],["2019-04-01",1244.3,1284.44,1244.3,1244.3,20300],["2019-04-02",1284.44,1284.44,1284.44,1284.44,10300],["2019-04-03",1284.44,1404.86,1284.44,1404.86,256500],["2019-04-04",1445.0,1525.27,1404.86,1445.0,172000],["2019-04-05",1404.86,1404.86,1324.58,1364.72,34500],["2019-04-08",1324.58,1364.72,1284.44,1324.58,30100],["2019-04-09",1324.58,1364.72,1244.3,1284.44,92900],["2019-04-10",1284.44,1364.72,1284.44,1364.72,42400],["2019-04-11",1284.44,1324.58,1284.44,1324.58,19000],["2019-04-12",1324.58,1364.72,1324.58,1364.72,26600],["2019-04-16",1364.72,1364.72,1364.72,1364.72,0],["2019-04-17",1364.72,1364.72,1284.44,1324.58,16400],["2019-04-18",1324.58,1324.58,1324.58,1324.58,1000],["2019-04-19",1324.58,1364.72,1324.58,1364.72,12500],["2019-04-22",1364.72,1364.72,1324.58,1324.58,13100],["2019-04-23",1364.72,1404.86,1364.72,1364.72,24100],["2019-04-24",1364.72,1364.72,1364.72,1364.72,15400],["2019-04-25",1364.72,1364.72,1364.72,1364.72,65400],["2019-04-26",1364.72,1364.72,1364.72,1364.72,6000],["2019-05-02",1364.72,1364.72,1364.72,1364.72,4600],["2019-05-03",1364.72,1404.86,1364.72,1404.86,32200],["2019-05-06",1364.72,1404.86,1364.72,1404.86,44100],["2019-05-07",1445.0,1525.27,1404.86,1525.27,109100],["2019-05-08",1525.27,1525.27,1445.0,1485.14,89400],["2019-05-09",1485.14,1525.27,1485.14,1485.14,18800],["2019-05-10",1485.14,1525.27,1485.14,1485.14,12400],["2019-05-13",1485.14,1525.27,1445.0,1485.14,195300],["2019-05-14",1485.14,1565.41,1445.0,1445.0,154000],["2019-05-15",1445.0,1525.27,1445.0,1525.27,15700],["2019-05-16",1485.14,1565.41,1485.14,1485.14,375800],["2019-05-17",1485.14,1485.14,1485.14,1485.14,136100],["2019-05-20",1485.14,1525.27,1445.0,1445.0,85900],["2019-05-21",1485.14,1485.14,1445.0,1485.14,87400],["2019-05-22",1485.14,1485.14,1445.0,1485.14,4200],["2019-05-23",1445.0,1445.0,1445.0,1445.0,3400],["2019-05-24",1445.0,1445.0,1445.0,1445.0,4100],["2019-05-27",1445.0,1445.0,1445.0,1445.0,12800],["2019-05-28",1445.0,1445.0,1445.0,1445.0,10000],["2019-05-29",1445.0,1445.0,1445.0,1445.0,41900],["2019-05-30",1445.0,1445.0,1445.0,1445.0,60000],["2019-05-31",1445.0,1445.0,1445.0,1445.0,21800],["2019-06-03",1445.0,1445.0,1445.0,1445.0,102000],["2019-06-04",1445.0,1485.14,1404.86,1445.0,185100],["2019-06-05",1445.0,1445.0,1445.0,1445.0,25900],["2019-06-06",1445.0,1445.0,1404.86,1404.86,13500],["2019-06-07",1404.86,1445.0,1364.72,1445.0,32800],["2019-06-10",1404.86,1485.14,1404.86,1485.14,9300],["2019-06-11",1404.86,1445.0,1404.86,1404.86,18000],["2019-06-12",1364.72,1404.86,1364.72,1404.86,21000],["2019-06-13",1404.86,1404.86,1404.86,1404.86,6800],["2019-06-14",1404.86,1404.86,1404.86,1404.86,6500],["2019-06-17",1404.86,1445.0,1404.86,1404.86,13200],["2019-06-18",1404.86,1445.0,1404.86,1445.0,53600],["2019-06-19",1445.0,1445.0,1445.0,1445.0,4000],["2019-06-20",1404.86,1404.86,1404.86,1404.86,22800],["2019-06-21",1404.86,1404.86,1404.86,1404.86,34000],["2019-06-24",1445.0,1445.0,1404.86,1404.86,8300],["2019-06-25",1404.86,1445.0,1404.86,1445.0,30100],["2019-06-26",1404.86,1404.86,1404.86,1404.86,6600],["2019-06-27",1404.86,1404.86,1404.86,1404.86,14000],["2019-06-28",1404.86,1404.86,1404.86,1404.86,40000],["2019-07-01",1445.0,1445.0,1404.86,1445.0,63200],["2019-07-02",1404.86,1404.86,1404.86,1404.86,10400],["2019-07-03",1404.86,1404.86,1404.86,1404.86,35500],["2019-07-04",1404.86,1404.86,1404.86,1404.86,10100],["2019-07-05",1404.86,1404.86,1404.86,1404.86,24300],["2019-07-08",1404.86,1404.86,1404.86,1404.86,20000],["2019-07-09",1404.86,1404.86,1404.86,1404.86,34100],["2019-07-10",1404.86,1404.86,1404.86,1404.86,54100],["2019-07-11",1404.86,1404.86,1404.86,1404.86,31800],["2019-07-12",1404.86,1445.0,1404.86,1404.86,21400],["2019-07-15",1404.86,1404.86,1404.86,1404.86,0],["2019-07-16",1324.58,1404.86,1324.58,1404.86,11300],["2019-07-17",1364.72,1404.86,1364.72,1404.86,16900],["2019-07-18",1404.86,1445.0,1364.72,1404.86,85900],["2019-07-19",1404.86,1445.0,1404.86,1404.86,12500],["2019-07-22",1364.72,1445.0,1364.72,1445.0,16400],["2019-07-23",1445.0,1445.0,1404.86,1404.86,15000],["2019-07-24",1404.86,1404.86,1364.72,1404.86,17300],["2019-07-25",1364.72,1404.86,1364.72,1404.86,3400],["2019-07-26",1404.86,1404.86,1364.72,1404.86,1375400],["2019-07-29",1445.0,1445.0,1404.86,1404.86,44100],["2019-07-30",1404.86,1404.86,1404.86,1404.86,54000],["2019-07-31",1404.86,1404.86,1364.72,1364.72,33200],["2019-08-01",1404.86,1404.86,1404.86,1404.86,9700],["2019-08-02",1404.86,1404.86,1404.86,1404.86,14900],["2019-08-05",1445.0,1445.0,1445.0,1445.0,1500],["2019-08-06",1404.86,1565.41,1404.86,1565.41,249900],["2019-08-07",1605.55,1685.83,1485.14,1525.27,376200],["2019-08-08",1525.27,1565.41,1485.14,1525.27,115500],["2019-08-09",1525.27,1525.27,1445.0,1525.27,82400],["2019-08-12",1525.27,1525.27,1445.0,1445.0,78000],["2019-08-13",1485.14,1525.27,1485.14,1525.27,81400],["2019-08-14",1485.14,1485.14,1445.0,1485.14,60900],["2019-08-15",1445.0,1485.14,1445.0,1485.14,342400],["2019-08-16",1485.14,1485.14,1485.14,1485.14,14300],["2019-08-19",1525.27,1605.55,1525.27,1605.55,424600],["2019-08-20",1766.11,1766.11,1685.83,1766.11,657200],["2019-08-21",1926.66,1926.66,1886.52,1926.66,608700],["2019-08-22",2047.08,2087.22,1926.66,2087.22,570700],["2019-08-23",2247.77,2287.91,2087.22,2127.36,324400],["2019-08-26",2127.36,2328.05,1926.66,2328.05,718600],["2019-08-27",2528.74,2528.74,2408.33,2528.74,557800],["2019-08-28",2729.44,2769.58,2568.88,2729.44,1413800],["2019-08-29",2729.44,2970.27,2528.74,2930.13,571900],["2019-08-30",3050.55,3130.83,2649.16,2649.16,603200],["2019-09-03",2609.02,2889.99,2609.02,2889.99,491100],["2019-09-04",3010.41,3010.41,2609.02,2609.02,369100],["2019-09-05",2609.02,2609.02,2368.19,2368.19,259500],["2019-09-06",2167.5,2488.61,2167.5,2207.63,451200],["2019-09-09",2368.19,2408.33,2368.19,2408.33,307300],["2019-09-10",2609.02,2609.02,2207.63,2207.63,298700],["2019-09-11",2207.63,2207.63,2006.94,2047.08,367200],["2019-09-12",2127.36,2247.77,1966.8,2247.77,205100],["2019-09-13",2247.77,2287.91,2047.08,2167.5,147600],["2019-09-16",2167.5,2167.5,1966.8,1966.8,570500],["2019-09-17",1846.38,1926.66,1806.25,1806.25,472700],["2019-09-18",1685.83,1966.8,1685.83,1886.52,128300],["2019-09-19",1806.25,1886.52,1766.11,1806.25,121900],["2019-09-20",1806.25,1846.38,1725.97,1806.25,146600],["2019-09-23",1806.25,1846.38,1766.11,1806.25,65100],["2019-09-24",1846.38,1966.8,1846.38,1966.8,207000],["2019-09-25",2087.22,2127.36,2047.08,2127.36,73600],["2019-09-26",2328.05,2328.05,2087.22,2127.36,319400],["2019-09-27",2047.08,2207.63,1966.8,2127.36,177000],["2019-09-30",2127.36,2328.05,2087.22,2167.5,250400],["2019-10-01",2207.63,2368.19,2167.5,2368.19,683000],["2019-10-02",2568.88,2568.88,2368.19,2488.61,402900],["2019-10-03",2488.61,2488.61,2247.77,2247.77,365300],["2019-10-04",2207.63,2287.91,2127.36,2247.77,317900],["2019-10-07",2247.77,2448.47,2247.77,2448.47,445600],["2019-10-08",2328.05,2689.3,2328.05,2609.02,1156800],["2019-10-09",2568.88,2689.3,2448.47,2528.74,235600],["2019-10-10",2488.61,2769.58,2488.61,2769.58,536600],["2019-10-11",2769.58,3010.41,2769.58,2889.99,485300],["2019-10-14",2889.99,3010.41,2809.72,2970.27,485600],["2019-10-15",2970.27,2970.27,2689.3,2689.3,721900],["2019-10-16",2689.3,2769.58,2528.74,2689.3,220300],["2019-10-17",2609.02,2930.13,2609.02,2849.86,296600],["2019-10-18",2889.99,2930.13,2769.58,2889.99,245400],["2019-10-21",2889.99,2889.99,2729.44,2889.99,127600],["2019-10-22",2849.86,3170.97,2769.58,3170.97,990600],["2019-10-23",3411.8,3411.8,3090.69,3211.1,234300],["2019-10-24",3170.97,3211.1,3090.69,3170.97,120600],["2019-10-25",3010.41,3170.97,3010.41,3130.83,177100],["2019-10-28",3130.83,3411.8,2970.27,3251.24,325200],["2019-10-29",3170.97,3211.1,3090.69,3090.69,170400],["2019-10-30",3090.69,3130.83,2809.72,2809.72,617200],["2019-10-31",2809.72,3050.55,2609.02,2809.72,390300],["2019-11-01",2729.44,2930.13,2528.74,2609.02,501500],["2019-11-04",2609.02,2689.3,2448.47,2609.02,211600],["2019-11-05",2568.88,2809.72,2528.74,2769.58,174900],["2019-11-06",2689.3,2930.13,2689.3,2889.99,221000],["2019-11-07",2889.99,2930.13,2769.58,2809.72,223600],["2019-11-08",2769.58,2849.86,2769.58,2849.86,135700],["2019-11-11",2889.99,2930.13,2769.58,2769.58,151400],["2019-11-12",2769.58,3010.41,2769.58,3010.41,328300],["2019-11-13",2970.27,3130.83,2930.13,3090.69,320100],["2019-11-14",2930.13,3090.69,2889.99,2889.99,208700],["2019-11-15",2889.99,2970.27,2689.3,2689.3,264400],["2019-11-18",2689.3,2769.58,2689.3,2729.44,89500],["2019-11-19",2689.3,2889.99,2689.3,2849.86,162400],["2019-11-20",2809.72,2970.27,2809.72,2970.27,139700],["2019-11-21",2930.13,2970.27,2849.86,2930.13,116700],["2019-11-22",2889.99,2930.13,2809.72,2889.99,166300],["2019-11-25",2809.72,2970.27,2809.72,2930.13,265900],["2019-11-26",2970.27,3050.55,2849.86,2930.13,178800],["2019-11-27",2930.13,3010.41,2889.99,2930.13,119100],["2019-11-28",2889.99,2930.13,2809.72,2849.86,169000],["2019-11-29",2809.72,2809.72,2649.16,2689.3,168600],["2019-12-02",2689.3,2689.3,2488.61,2689.3,219400],["2019-12-03",2649.16,2689.3,2568.88,2689.3,56200],["2019-12-04",2649.16,2769.58,2649.16,2729.44,35600],["2019-12-05",2729.44,2849.86,2689.3,2849.86,145500],["2019-12-06",2809.72,2889.99,2769.58,2849.86,141900],["2019-12-09",2809.72,2889.99,2769.58,2889.99,127600],["2019-12-10",2849.86,2930.13,2809.72,2889.99,181200],["2019-12-11",2849.86,2930.13,2849.86,2889.99,128200],["2019-12-12",2849.86,2889.99,2849.86,2889.99,65000],["2019-12-13",2849.86,2849.86,2609.02,2729.44,404200],["2019-12-16",2649.16,2729.44,2649.16,2649.16,97500],["2019-12-17",2649.16,2729.44,2609.02,2689.3,32700],["2019-12-18",2689.3,2729.44,2649.16,2729.44,27800],["2019-12-19",2689.3,2689.3,2609.02,2689.3,54300],["2019-12-20",2609.02,2649.16,2568.88,2609.02,55300],["2019-12-23",2568.88,2609.02,2528.74,2609.02,97500],["2019-12-24",2609.02,2609.02,2368.19,2368.19,288200],["2019-12-25",2368.19,2448.47,2167.5,2167.5,298100],["2019-12-26",2167.5,2368.19,2167.5,2368.19,86000],["2019-12-27",2448.47,2448.47,2287.91,2368.19,46000],["2019-12-30",2328.05,2528.74,2328.05,2488.61,131600],["2019-12-31",2488.61,2568.88,2448.47,2488.61,81500],["2020-01-02",2448.47,2528.74,2368.19,2448.47,77200],["2020-01-03",2448.47,2448.47,2328.05,2448.47,39700],["2020-01-06",2408.33,2488.61,2328.05,2448.47,101300],["2020-01-07",2368.19,2568.88,2328.05,2568.88,188600],["2020-01-08",2568.88,2609.02,2528.74,2528.74,97800],["2020-01-09",2488.61,2769.58,2488.61,2769.58,249000],["2020-01-10",2930.13,3010.41,2930.13,3010.41,261500],["2020-01-13",3211.1,3251.24,2769.58,2930.13,326700],["2020-01-14",2930.13,2970.27,2769.58,2889.99,119900],["2020-01-15",2889.99,3170.97,2729.44,2970.27,373100],["2020-01-16",2930.13,3010.41,2849.86,3010.41,65300],["2020-01-17",2970.27,3251.24,2970.27,3211.1,280500],["2020-01-20",3211.1,3532.21,3211.1,3371.66,619900],["2020-01-21",3411.8,3692.77,3411.8,3652.63,703900],["2020-01-22",3652.63,3813.19,3492.08,3492.08,489500],["2020-01-30",3451.94,3612.49,3170.97,3532.21,357800],["2020-01-31",3492.08,3572.35,3211.1,3291.38,378900],["2020-02-03",3251.24,3251.24,2970.27,3170.97,458600],["2020-02-04",3130.83,3211.1,3050.55,3090.69,108403],["2020-02-05",3090.69,3371.66,3050.55,3371.66,445200],["2020-02-06",3371.66,3692.77,3371.66,3692.77,403200],["2020-02-07",3692.77,4054.02,3692.77,4054.02,655200],["2020-02-10",4054.02,4334.99,3692.77,4013.88,814400],["2020-02-11",4013.88,4254.71,3893.46,3933.6,678500],["2020-02-12",3973.74,4094.16,3813.19,3933.6,820500],["2020-02-13",3933.6,4054.02,3612.49,3853.33,551200],["2020-02-14",3773.05,4214.57,3773.05,4214.57,334100],["2020-02-17",4415.27,4615.96,4415.27,4615.96,32500],["2020-02-18",5017.35,5057.49,4896.93,5057.49,458700],["2020-02-19",5418.74,5539.15,5298.32,5539.15,393100],["2020-02-20",5940.54,6060.96,5057.49,5739.85,957900],["2020-02-21",5699.71,5739.85,5218.04,5579.29,375600],["2020-02-24",5579.29,6101.1,5418.74,6101.1,779400],["2020-02-25",6703.18,6703.18,6221.51,6703.18,272600],["2020-02-26",7345.4,7345.4,7184.85,7345.4,857100],["2020-02-27",8027.76,8027.76,6783.46,7867.21,569600],["2020-02-28",7867.21,8268.59,7104.57,7104.57,617900],["2020-03-02",6422.21,6502.49,6422.21,6422.21,467200],["2020-03-03",5820.13,7064.43,5779.99,6422.21,659100],["2020-03-04",6542.62,7064.43,6221.51,7064.43,337600],["2020-03-05",7465.82,7706.65,6382.07,6863.74,534000],["2020-03-06",6823.6,7224.98,6341.93,7064.43,572600],["2020-03-09",6542.62,6542.62,6382.07,6382.07,322300],["2020-03-10",5779.99,6382.07,5779.99,6141.24,821000],["2020-03-11",6422.21,6743.32,5619.43,6141.24,284600],["2020-03-12",5619.43,5940.54,5539.15,5539.15,759100],["2020-03-13",5017.35,5218.04,5017.35,5017.35,741500],["2020-03-16",4977.21,5499.02,4937.07,5499.02,457800],["2020-03-17",5860.27,6020.82,5499.02,6020.82,195400],["2020-03-18",6542.62,6582.76,5940.54,6141.24,193700],["2020-03-19",5820.13,6502.49,5659.57,6261.65,332004],["2020-03-20",6261.65,6622.9,6261.65,6622.9,191300],["2020-03-23",6743.32,7265.12,6622.9,7265.12,614400],["2020-03-24",7345.4,7827.07,7345.4,7505.96,285400],["2020-03-25",7546.09,7546.09,6903.87,6903.87,240400],["2020-03-26",6783.46,7144.71,6422.21,6462.35,430000],["2020-03-27",6462.35,6542.62,5820.13,5820.13,1086200],["2020-03-30",5779.99,6301.79,5378.6,6221.51,279100],["2020-03-31",6221.51,6823.6,5820.13,6301.79,272800],["2020-04-01",6301.79,6703.18,5820.13,5820.13,196100],["2020-04-03",5820.13,6221.51,5499.02,5699.71,460900],["2020-04-06",5900.4,6020.82,5579.29,5779.99,442800],["2020-04-07",5900.4,6341.93,5619.43,6301.79,303300],["2020-04-08",6301.79,6542.62,6101.1,6221.51,146400],["2020-04-09",6101.1,6341.93,6101.1,6341.93,369900],["2020-04-10",6341.93,6823.6,6341.93,6703.18,458480],["2020-04-13",6783.46,6944.01,6542.62,6582.76,252800],["2020-04-14",6542.62,6703.18,6221.51,6301.79,268800],["2020-04-15",6261.65,6903.87,6101.1,6422.21,498000],["2020-04-16",6582.76,6582.76,6382.07,6422.21,145400],["2020-04-17",6422.21,6663.04,6422.21,6542.62,284900],["2020-04-20",6622.9,6743.32,6422.21,6622.9,300300],["2020-04-21",6582.76,6622.9,6020.82,6141.24,506400],["2020-04-22",6060.96,6422.21,5659.57,6301.79,333200],["2020-04-23",6141.24,6622.9,6141.24,6382.07,328600],["2020-04-24",6422.21,6502.49,6301.79,6301.79,93700],["2020-04-27",6462.35,6462.35,6060.96,6060.96,328100],["2020-04-28",6060.96,6060.96,5579.29,5779.99,390000],["2020-04-29",5779.99,6261.65,5659.57,6261.65,386300],["2020-05-04",6341.93,6341.93,5900.4,5980.68,94300],["2020-05-05",5980.68,6060.96,5779.99,5820.13,130800],["2020-05-06",5820.13,5980.68,5699.71,5820.13,289800],["2020-05-07",5779.99,6060.96,5779.99,5940.54,452500],["2020-05-08",5940.54,6020.82,5779.99,5820.13,208400],["2020-05-11",5820.13,5940.54,5659.57,5699.71,329900],["2020-05-12",5699.71,5980.68,5418.74,5900.4,623500],["2020-05-13",5900.4,5900.4,5619.43,5619.43,244000],["2020-05-14",5659.57,5699.71,5499.02,5579.29,226480],["2020-05-15",5539.15,5619.43,5338.46,5338.46,201600],["2020-05-18",5418.74,5499.02,5298.32,5499.02,167000],["2020-05-19",5499.02,5539.15,5418.74,5458.88,153900],["2020-05-20",5338.46,5539.15,5338.46,5418.74,104600],["2020-05-21",5418.74,5458.88,5338.46,5338.46,137600],["2020-05-22",5298.32,5659.57,5177.91,5579.29,539300],["2020-05-25",5619.43,5940.54,5619.43,5940.54,371400],["2020-05-26",5940.54,6181.38,5900.4,5980.68,275600],["2020-05-27",6020.82,6141.24,5699.71,5699.71,257300],["2020-05-28",5659.57,5820.13,5579.29,5619.43,129100],["2020-05-29",5619.43,5739.85,5539.15,5539.15,157000],["2020-06-01",5539.15,5860.27,5539.15,5579.29,256900],["2020-06-02",5579.29,5619.43,5378.6,5378.6,240500],["2020-06-03",5378.6,5539.15,5378.6,5539.15,156200],["2020-06-04",5499.02,5539.15,5258.18,5298.32,312000],["2020-06-05",5418.74,5499.02,5298.32,5418.74,143400],["2020-06-08",5418.74,5539.15,5338.46,5499.02,184600],["2020-06-09",5499.02,6020.82,5499.02,6020.82,801500],["2020-06-10",6020.82,6341.93,6020.82,6060.96,470400],["2020-06-11",6020.82,6020.82,5458.88,5458.88,365100],["2020-06-12",5097.63,5619.43,4937.07,5619.43,1225200],["2020-06-15",5619.43,5739.85,5057.49,5057.49,531000],["2020-06-16",5057.49,5258.18,5057.49,5137.77,150800],["2020-06-17",5137.77,5298.32,4977.21,5057.49,570900],["2020-06-18",5097.63,5097.63,4896.93,4977.21,170300],["2020-06-19",5017.35,5137.77,4977.21,5097.63,130900],["2020-06-22",5097.63,5137.77,5017.35,5057.49,143100],["2020-06-23",5057.49,5137.77,4575.82,5097.63,155200],["2020-06-24",4816.66,5137.77,4816.66,4896.93,107400],["2020-06-25",4896.93,5338.46,4896.93,5177.91,264600],["2020-06-26",5218.04,5258.18,4977.21,5097.63,105500],["2020-06-29",5057.49,5137.77,4816.66,4856.8,187300],["2020-06-30",4896.93,5177.91,4736.38,4736.38,121200],["2020-07-01",4816.66,4937.07,4736.38,4896.93,82700],["2020-07-02",4937.07,5017.35,4816.66,4977.21,95200],["2020-07-03",4896.93,5137.77,4896.93,5137.77,167800],["2020-07-06",5137.77,5177.91,5057.49,5137.77,84300],["2020-07-07",5057.49,5177.91,5017.35,5137.77,111900],["2020-07-08",5097.63,5097.63,4937.07,4977.21,176000],["2020-07-09",4977.21,4977.21,4856.8,4896.93,163000],["2020-07-10",4896.93,4937.07,4816.66,4816.66,110300],["2020-07-13",4816.66,5057.49,4816.66,4856.8,56300],["2020-07-14",4937.07,4937.07,4856.8,4856.8,176000],["2020-07-15",4937.07,5057.49,4856.8,4896.93,94200],["2020-07-16",4937.07,4937.07,4816.66,4896.93,69000],["2020-07-17",4937.07,4937.07,4816.66,4896.93,63000],["2020-07-20",4937.07,5017.35,4816.66,4856.8,71800],["2020-07-21",4896.93,4937.07,4816.66,4937.07,178900],["2020-07-22",4937.07,4937.07,4856.8,4856.8,75200],["2020-07-23",4856.8,5338.46,4816.66,5338.46,1342000],["2020-07-24",5418.74,5418.74,4816.66,5017.35,168400],["2020-07-27",4816.66,5017.35,4535.68,4535.68,193600],["2020-07-28",4495.55,4977.21,4214.57,4977.21,265100],["2020-07-29",4977.21,5057.49,4615.96,4937.07,150100],["2020-07-30",5017.35,5418.74,5017.35,5418.74,505300],["2020-07-31",5499.02,5900.4,5258.18,5539.15,504500],["2020-08-03",5458.88,6020.82,5458.88,5860.27,626200],["2020-08-04",5820.13,6020.82,5699.71,5779.99,382300],["2020-08-05",5739.85,6101.1,5699.71,5820.13,429500],["2020-08-06",5860.27,5860.27,5579.29,5699.71,428100],["2020-08-07",5699.71,5739.85,5619.43,5739.85,176900],["2020-08-10",5739.85,6181.38,5739.85,5980.68,774300],["2020-08-11",6020.82,6060.96,5779.99,5820.13,183500],["2020-08-12",5820.13,5820.13,5659.57,5659.57,218100],["2020-08-13",5619.43,5739.85,5539.15,5699.71,278900],["2020-08-14",5699.71,5940.54,5619.43,5739.85,416600],["2020-08-17",5820.13,5900.4,5619.43,5779.99,286100],["2020-08-18",5820.13,6341.93,5820.13,6221.51,1234700],["2020-08-19",6221.51,6341.93,6181.38,6181.38,394900],["2020-08-20",6221.51,6221.51,6020.82,6101.1,304300],["2020-08-21",6020.82,6542.62,6020.82,6261.65,590000],["2020-08-24",6301.79,6462.35,6261.65,6382.07,323600],["2020-08-25",6382.07,6462.35,6221.51,6261.65,347000],["2020-08-26",6261.65,6542.62,6181.38,6341.93,354400],["2020-08-27",6341.93,6382.07,6221.51,6341.93,230800],["2020-08-28",6341.93,6542.62,6341.93,6502.49,522700],["2020-08-31",6542.62,6703.18,6422.21,6462.35,557900],["2020-09-01",6462.35,6622.9,6462.35,6502.49,243300],["2020-09-03",6542.62,6582.76,6301.79,6341.93,302200],["2020-09-04",6301.79,6422.21,6181.38,6221.51,448700],["2020-09-07",6221.51,6261.65,5980.68,6020.82,514500],["2020-09-08",5900.4,6101.1,5820.13,6060.96,255500],["2020-09-09",6060.96,6060.96,5900.4,6060.96,237700],["2020-09-10",6060.96,6141.24,6020.82,6060.96,154100],["2020-09-11",6020.82,6060.96,5940.54,5980.68,102800],["2020-09-14",5980.68,6301.79,5980.68,6301.79,305500],["2020-09-15",6301.79,6301.79,6101.1,6101.1,220700],["2020-09-16",6181.38,6221.51,6060.96,6141.24,182600],["2020-09-17",6141.24,6221.51,6020.82,6060.96,208900],["2020-09-18",6101.1,6221.51,6020.82,6221.51,168600],["2020-09-21",6221.51,6301.79,6060.96,6101.1,282500],["2020-09-22",6060.96,6181.38,6060.96,6141.24,112500],["2020-09-23",6141.24,6221.51,6141.24,6141.24,213400],["2020-09-24",6141.24,6141.24,5980.68,6141.24,222000],["2020-09-25",6141.24,6141.24,6060.96,6101.1,148200],["2020-09-28",6101.1,6422.21,6101.1,6221.51,473900],["2020-09-29",6382.07,6382.07,6141.24,6141.24,205000],["2020-09-30",6101.1,6141.24,6060.96,6101.1,162500],["2020-10-01",6101.1,6181.38,5980.68,6101.1,364700],["2020-10-02",6301.79,6301.79,5619.43,6101.1,279600],["2020-10-05",6020.82,6422.21,6020.82,6341.93,613300],["2020-10-06",6341.93,6462.35,6261.65,6341.93,289500],["2020-10-07",6341.93,6341.93,6181.38,6261.65,176500],["2020-10-08",6181.38,6261.65,6141.24,6221.51,205500],["2020-10-09",6181.38,6261.65,6141.24,6221.51,137200],["2020-10-12",6261.65,6341.93,6141.24,6141.24,237300],["2020-10-13",6141.24,6181.38,6060.96,6101.1,154300],["2020-10-14",6101.1,6101.1,5820.13,5860.27,359000],["2020-10-15",5860.27,5860.27,5619.43,5619.43,459200],["2020-10-16",5619.43,5980.68,5619.43,5779.99,243000],["2020-10-19",5779.99,5820.13,5659.57,5820.13,185700],["2020-10-20",5820.13,5820.13,5579.29,5619.43,203100],["2020-10-21",5539.15,5659.57,5539.15,5659.57,137000],["2020-10-22",5659.57,5659.57,5499.02,5539.15,172000],["2020-10-23",5539.15,5619.43,5338.46,5579.29,357200],["2020-10-26",5779.99,5860.27,5499.02,5499.02,205300],["2020-10-27",5499.02,5539.15,5418.74,5418.74,101300],["2020-10-28",5418.74,5418.74,5057.49,5137.77,217300],["2020-10-29",5017.35,5258.18,4977.21,5137.77,186100],["2020-10-30",5137.77,5218.04,5097.63,5137.77,70700],["2020-11-02",5378.6,5378.6,5137.77,5258.18,46900],["2020-11-03",5539.15,5699.71,5378.6,5539.15,229700],["2020-11-04",5539.15,5739.85,5458.88,5739.85,121700],["2020-11-05",5739.85,5779.99,5659.57,5659.57,86500],["2020-11-06",5699.71,5699.71,5539.15,5579.29,50900],["2020-11-09",5579.29,5739.85,5579.29,5739.85,113700],["2020-11-10",5820.13,5860.27,5659.57,5699.71,149430],["2020-11-11",5699.71,5699.71,5579.29,5579.29,49400],["2020-11-12",5579.29,5699.71,5499.02,5619.43,121600],["2020-11-13",5827.56,5869.18,5702.68,5744.31,102300],["2020-11-16",5827.56,5952.44,5785.93,5827.56,146200],["2020-11-17",5869.18,5952.44,5869.18,5910.81,146200],["2020-11-18",5910.81,5910.81,5869.18,5869.18,86400],["2020-11-19",5869.18,5910.81,5744.31,5869.18,124600],["2020-11-20",5910.81,5910.81,5744.31,5827.56,98400],["2020-11-23",5869.18,5910.81,5744.31,5744.31,172600],["2020-11-24",5744.31,5744.31,5577.81,5661.06,134100],["2020-11-25",5702.68,5785.93,5661.06,5702.68,143500],["2020-11-26",5702.68,5744.31,5661.06,5661.06,82400],["2020-11-27",5744.31,5785.93,5619.43,5661.06,97500],["2020-11-30",5661.06,5702.68,5577.81,5661.06,127300],["2020-12-01",5619.43,5619.43,5494.56,5619.43,115900],["2020-12-02",5661.06,5661.06,5536.18,5536.18,134100],["2020-12-03",5536.18,5702.68,5536.18,5702.68,107400],["2020-12-04",5702.68,5785.93,5577.81,5702.68,194800],["2020-12-07",5702.68,6202.19,5661.06,6035.69,428100],["2020-12-08",6118.94,6535.19,6118.94,6202.19,320200],["2020-12-09",6202.19,6285.44,6077.31,6077.31,133300],["2020-12-10",6035.69,6118.94,5910.81,5910.81,168900],["2020-12-11",5910.81,6118.94,5910.81,6118.94,165600],["2020-12-14",6160.56,6493.57,6160.56,6451.94,626600],["2020-12-15",6576.82,7076.32,6451.94,6868.2,587200],["2020-12-16",6951.45,6951.45,6784.94,6909.82,193800],["2020-12-17",6909.82,6909.82,6493.57,6535.19,465800],["2020-12-18",6535.19,7034.7,6243.81,6784.94,682800],["2020-12-21",6868.2,6993.07,6701.69,6784.94,334100],["2020-12-22",6701.69,6826.57,6576.82,6826.57,346000],["2020-12-23",6868.2,6868.2,6451.94,6535.19,402200],["2020-12-24",6535.19,6909.82,6077.31,6701.69,609000],["2020-12-25",6784.94,7367.7,6784.94,7076.32,1570800],["2020-12-28",7117.95,7450.95,7076.32,7076.32,1155400],["2020-12-29",7076.32,7117.95,6660.07,6743.32,921100],["2020-12-30",7206.6,7412.5,6949.22,7412.5,425700],["2020-12-31",8133.16,8133.16,7927.26,8133.16,918900],["2021-01-04",8236.11,8493.49,8081.69,8081.69,485100],["2021-01-05",8081.69,8442.02,7875.78,8390.54,661800],["2021-01-06",8390.54,8442.02,8030.21,8236.11,333700],["2021-01-07",8236.11,8287.59,8030.21,8184.64,323200],["2021-01-08",8184.64,8184.64,7927.26,7978.74,704700],["2021-01-11",8030.21,8750.87,7978.74,8647.92,737100],["2021-01-12",9008.25,9162.68,8699.4,8699.4,1337000],["2021-01-13",8802.35,8853.82,8390.54,8442.02,866900],["2021-01-14",8442.02,8647.92,8236.11,8442.02,642600],["2021-01-15",8442.02,8647.92,8390.54,8390.54,598000],["2021-01-18",8390.54,9008.25,8390.54,8750.87,1821000],["2021-01-19",8750.87,9008.25,7875.78,8442.02,1131400],["2021-01-20",8493.49,8699.4,7927.26,8544.97,809700],["2021-01-21",8750.87,9368.58,8699.4,9368.58,2624500],["2021-01-22",9368.58,9728.91,9265.63,9317.1,1615900],["2021-01-25",9317.1,9986.29,9162.68,9831.86,1010600],["2021-01-26",9831.86,9883.34,9162.68,9368.58,1215900],["2021-01-27",9368.58,9420.06,8442.02,8750.87,958200],["2021-01-28",8493.49,8493.49,7875.78,7875.78,1016300],["2021-01-29",7155.12,8236.11,7103.65,7978.74,830000],["2021-02-01",8030.21,8236.11,7206.6,7309.55,886500],["2021-02-02",7309.55,7566.93,7206.6,7412.5,951500],["2021-02-03",7412.5,7927.26,7309.55,7824.31,927800],["2021-02-04",7927.26,7927.26,7618.41,7721.36,449500],["2021-02-05",7721.36,7875.78,7618.41,7772.83,414400],["2021-02-08",7772.83,7824.31,7206.6,7618.41,779100],["2021-02-09",7515.45,7721.36,7412.5,7618.41,444300],["2021-02-17",7669.88,8236.11,7515.45,8030.21,474200],["2021-02-18",8030.21,8442.02,8030.21,8339.07,874300],["2021-02-19",8287.59,8544.97,8133.16,8390.54,675300],["2021-02-22",8442.02,8493.49,8081.69,8287.59,688700],["2021-02-23",8287.59,8442.02,8184.64,8390.54,597100],["2021-02-24",8339.07,8390.54,8081.69,8236.11,665000],["2021-02-25",8184.64,8236.11,8081.69,8184.64,490400],["2021-02-26",8184.64,8184.64,7927.26,8081.69,502400],["2021-03-01",8081.69,8236.11,8030.21,8184.64,378400],["2021-03-02",8236.11,8956.77,8184.64,8853.82,1750400],["2021-03-03",8853.82,8956.77,8699.4,8802.35,537100],["2021-03-04",8750.87,8905.3,8339.07,8699.4,740300],["2021-03-05",8699.4,9162.68,8236.11,8905.3,1244000],["2021-03-08",9008.25,9368.58,9008.25,9265.63,1553300],["2021-03-09",9265.63,9317.1,9008.25,9162.68,520600],["2021-03-10",9111.2,9214.15,8956.77,9214.15,663400],["2021-03-11",9214.15,9317.1,9059.73,9162.68,380500],["2021-03-12",9162.68,9265.63,8956.77,9008.25,585900],["2021-03-15",8956.77,9008.25,8853.82,8956.77,563500],["2021-03-16",9008.25,9008.25,8699.4,8802.35,735610],["2021-03-17",8802.35,8802.35,8544.97,8750.87,612800],["2021-03-18",8750.87,8905.3,8647.92,8699.4,673700],["2021-03-19",8699.4,8750.87,8493.49,8544.97,614500],["2021-03-22",8596.44,8596.44,8236.11,8442.02,1188200],["2021-03-23",8442.02,8442.02,8287.59,8442.02,562500],["2021-03-24",8442.02,9059.73,8236.11,8699.4,931400],["2021-03-25",8750.87,8750.87,8339.07,8442.02,564700],["2021-03-26",8390.54,8442.02,7978.74,8390.54,745500],["2021-03-29",8442.02,8544.97,8236.11,8390.54,338200],["2021-03-30",8390.54,8493.49,8287.59,8339.07,331500],["2021-03-31",8390.54,8390.54,8236.11,8287.59,420300],["2021-04-01",8236.11,8544.97,8236.11,8493.49,583200],["2021-04-02",8544.97,8699.4,8493.49,8699.4,707400],["2021-04-05",8699.4,8750.87,8493.49,8544.97,416500],["2021-04-06",8596.44,8596.44,8236.11,8493.49,367400],["2021-04-07",8493.49,8647.92,8390.54,8442.02,365400],["2021-04-08",8493.49,8596.44,8390.54,8442.02,447900],["2021-04-09",8442.02,8596.44,8442.02,8544.97,424800],["2021-04-12",8596.44,8905.3,8493.49,8750.87,1314500],["2021-04-13",8750.87,8905.3,8493.49,8544.97,888900],["2021-04-14",8544.97,8699.4,8442.02,8596.44,495800],["2021-04-15",8596.44,8905.3,8596.44,8699.4,1408100],["2021-04-16",8699.4,8699.4,8390.54,8596.44,698200],["2021-04-19",8647.92,8853.82,8442.02,8750.87,850100],["2021-04-20",8750.87,9162.68,8750.87,9008.25,3080100],["2021-04-22",9008.25,9008.25,8493.49,8647.92,685200],["2021-04-23",8544.97,8647.92,8287.59,8596.44,483200],["2021-04-26",8442.02,8544.97,7772.83,7824.31,4330300],["2021-04-27",7772.83,7772.83,7515.45,7772.83,967500],["2021-04-28",7772.83,7875.78,7721.36,7772.83,472200],["2021-04-29",7875.78,7978.74,7669.88,7669.88,766800],["2021-05-04",7566.93,7566.93,7206.6,7463.98,741400],["2021-05-05",7463.98,7875.78,7412.5,7669.88,614500],["2021-05-06",7669.88,7721.36,7515.45,7515.45,649000],["2021-05-07",7515.45,7515.45,7258.08,7258.08,865900],["2021-05-10",7206.6,7258.08,7052.17,7206.6,804400],["2021-05-11",7206.6,7515.45,7206.6,7412.5,640900],["2021-05-12",7463.98,7566.93,7463.98,7566.93,379900],["2021-05-13",7566.93,7669.88,7361.03,7463.98,584100],["2021-05-14",7463.98,7515.45,7361.03,7463.98,391800],["2021-05-17",7463.98,7566.93,7412.5,7463.98,536600],["2021-05-18",7463.98,7463.98,7309.55,7361.03,358400],["2021-05-19",7361.03,7463.98,7206.6,7258.08,465000],["2021-05-20",7258.08,7309.55,7155.12,7258.08,668700],["2021-05-21",7258.08,7566.93,7206.6,7463.98,631000],["2021-05-24",7515.45,7566.93,7361.03,7515.45,390542],["2021-05-25",7515.45,7566.93,7361.03,7463.98,470900],["2021-05-26",7463.98,7463.98,7309.55,7412.5,489600],["2021-05-27",7412.5,7463.98,7258.08,7309.55,610500],["2021-05-28",7309.55,7463.98,7309.55,7463.98,595500],["2021-05-31",7463.98,8133.16,7412.5,8081.69,1215100],["2021-06-01",8081.69,8493.49,7824.31,8030.21,1040800],["2021-06-02",8081.69,8133.16,7721.36,7927.26,703700],["2021-06-03",8719.99,8719.99,8040.51,8210.38,1004400],["2021-06-04",8267.0,8267.0,7983.88,8210.38,663200],["2021-06-07",8153.75,9003.1,8097.13,8946.48,1706600],["2021-06-08",9003.1,9116.35,8493.49,8493.49,1151500],["2021-06-09",8493.49,8833.23,8380.25,8550.12,507600],["2021-06-10",8550.12,8550.12,8267.0,8436.87,576000],["2021-06-11",8493.49,8493.49,8323.62,8436.87,488900],["2021-06-14",8436.87,8436.87,8267.0,8380.25,608700],["2021-06-15",8380.25,8946.48,8267.0,8606.74,790900],["2021-06-16",8606.74,8663.36,8380.25,8493.49,274200],["2021-06-17",8323.62,8493.49,8323.62,8436.87,348600],["2021-06-18",8436.87,8663.36,8436.87,8550.12,459300],["2021-06-21",8550.12,8606.74,8436.87,8550.12,485000],["2021-06-22",8550.12,9342.84,8493.49,8946.48,2904700],["2021-06-23",9003.1,9172.97,8719.99,8776.61,441800],["2021-06-24",8776.61,8946.48,8606.74,8776.61,433900],["2021-06-25",8663.36,8776.61,8436.87,8493.49,1186800],["2021-06-28",8493.49,8663.36,8380.25,8663.36,576100],["2021-06-29",8663.36,8719.99,8550.12,8550.12,466900],["2021-06-30",8550.12,8606.74,8550.12,8606.74,356500],["2021-07-01",8606.74,8946.48,8493.49,8606.74,809300],["2021-07-02",8776.61,8776.61,8493.49,8493.49,405800],["2021-07-05",8550.12,8550.12,8380.25,8380.25,564900],["2021-07-06",8380.25,8436.87,8153.75,8153.75,690200],["2021-07-07",8040.51,8210.38,7927.26,8097.13,723200],["2021-07-08",8097.13,8210.38,8040.51,8040.51,267300],["2021-07-09",8040.51,8097.13,7927.26,8040.51,408100],["2021-07-12",8040.51,8040.51,7304.4,7587.52,847000],["2021-07-13",7361.03,7757.39,7361.03,7644.14,354500],["2021-07-14",7927.26,7927.26,7474.27,7644.14,320400],["2021-07-15",7587.52,7757.39,7474.27,7757.39,105900],["2021-07-16",7757.39,7870.64,7700.77,7757.39,156000],["2021-07-19",7700.77,7700.77,7304.4,7361.03,436100],["2021-07-20",7247.78,7530.9,7134.53,7530.9,348270],["2021-07-21",7530.9,7700.77,7474.27,7587.52,274230],["2021-07-22",7530.9,7814.01,7474.27,7757.39,240080],["2021-07-23",7530.9,7757.39,7530.9,7587.52,226960],["2021-07-26",7417.65,7587.52,7361.03,7587.52,205300],["2021-07-27",7530.9,7700.77,7530.9,7587.52,152310],["2021-07-28",7587.52,7983.88,7530.9,7927.26,386900],["2021-07-29",7927.26,8380.25,7927.26,8323.62,1119301],["2021-07-30",8323.62,8380.25,8040.51,8153.75,631400],["2021-08-02",8153.75,8550.12,7927.26,8380.25,1221000],["2021-08-03",8323.62,8380.25,8210.38,8323.62,455960],["2021-08-04",8323.62,8776.61,8210.38,8663.36,1665512],["2021-08-05",8663.36,8719.99,8550.12,8663.36,937210],["2021-08-06",8663.36,9342.84,8663.36,9059.73,3024430],["2021-08-09",9059.73,9625.96,9003.1,9569.34,2537311],["2021-08-10",9569.34,9795.83,9342.84,9625.96,2206940],["2021-08-11",9569.34,9625.96,9342.84,9342.84,2013800],["2021-08-12",9286.22,10248.82,9116.35,10135.57,3523500],["2021-08-13",10135.57,10758.42,9965.7,10475.31,1847730],["2021-08-16",10192.19,11154.79,9569.34,10815.05,1957220],["2021-08-17",10928.29,10928.29,10362.06,10418.69,2348950],["2021-08-18",10418.69,10871.67,10418.69,10758.42,1570001],["2021-08-19",10758.42,11098.16,10701.8,10928.29,1095300],["2021-08-20",10928.29,11211.41,10078.95,10645.18,2807520],["2021-08-23",10645.18,11664.4,10362.06,11664.4,3260600],["2021-08-24",11890.89,12457.12,11268.03,11890.89,2174570],["2021-08-25",11890.89,11890.89,11381.28,11834.27,1335910],["2021-08-26",11834.27,12174.01,11607.77,12004.14,1452670],["2021-08-27",12004.14,13023.36,11664.4,12796.86,1706660],["2021-08-30",12796.86,13816.08,12796.86,13759.46,2228000],["2021-08-31",13646.21,14382.32,13363.1,13702.84,2071500],["2021-09-01",13646.21,14042.58,13476.34,13929.33,912800],["2021-09-06",13929.33,14438.94,13476.34,13702.84,1717610],["2021-09-07",13702.84,13759.46,12570.37,12570.37,3917200],["2021-09-08",12513.75,12910.11,12117.38,12740.24,1191300],["2021-09-09",12910.11,13985.95,12853.49,13816.08,1161210],["2021-09-10",13929.33,14382.32,13702.84,13929.33,1151690],["2021-09-13",13929.33,13985.95,13532.97,13589.59,1046300],["2021-09-14",13532.97,13646.21,12457.12,13249.85,791100],["2021-09-15",13419.72,14269.07,13136.6,13759.46,1052300],["2021-09-16",13759.46,15118.42,13759.46,15061.79,2402800],["2021-09-17",15118.42,16420.75,15118.42,15967.77,2533900],["2021-09-20",15967.77,16534.0,15628.03,15797.9,1186400],["2021-09-21",15571.4,17326.73,14891.92,17270.1,2506600],["2021-09-22",17270.1,18629.06,17270.1,18006.21,1431000],["2021-09-23",18062.83,18402.57,17156.86,17383.35,1084150],["2021-09-24",17383.35,18119.45,16703.87,17836.34,2752673],["2021-09-27",17553.22,18176.08,17326.73,17553.22,1114350],["2021-09-28",17553.22,19138.67,17439.97,19025.42,1966985],["2021-09-29",19195.29,19818.15,18176.08,19648.28,1552685],["2021-09-30",19818.15,20610.88,19648.28,19704.9,1889200],["2021-10-01",19704.9,20271.14,19251.92,19874.77,1572085],["2021-10-04",20101.27,20837.37,19535.03,19874.77,1372400],["2021-10-05",19874.77,19874.77,19478.41,19591.66,1458360],["2021-10-06",19591.66,20101.27,19591.66,19988.02,1078600],["2021-10-07",19988.02,20780.75,19818.15,19818.15,945000],["2021-10-08",17836.34,20271.14,17836.34,19704.9,1669900],["2021-10-11",19818.15,20044.64,19591.66,19761.53,980115],["2021-10-12",19535.03,19818.15,19478.41,19591.66,1189500],["2021-10-13",19591.66,19704.9,19478.41,19535.03,786300],["2021-10-14",19478.41,21177.11,19478.41,21120.49,1624400],["2021-10-15",21233.73,22366.2,21120.49,22083.08,1456195],["2021-10-18",22083.08,24291.39,22083.08,24121.52,1489120],["2021-10-19",24178.14,25423.86,23668.53,24631.13,1212184],["2021-10-20",24631.13,24857.62,23895.03,24461.26,704300],["2021-10-21",24517.88,25253.99,24517.88,25027.49,575200],["2021-10-22",26046.71,27518.92,25027.49,27009.31,806000],["2021-10-25",25480.48,29670.6,25480.48,29670.6,1307684],["2021-10-26",30576.58,32048.78,26726.19,29387.49,2384950],["2021-10-27",29444.11,30576.58,28877.88,29330.86,614437],["2021-10-28",29444.11,31142.81,28651.38,30803.07,1124710],["2021-10-29",31425.93,32048.78,31199.43,31765.66,1059100],["2021-11-01",31709.04,34936.57,31709.04,34936.57,1148737],["2021-11-02",35672.67,38390.59,35616.05,38390.59,875700],["2021-11-03",39070.07,41561.49,34596.83,34596.83,2402090],["2021-11-04",33917.35,38050.85,31709.04,38050.85,1945500],["2021-11-05",38503.84,40655.52,38220.72,39183.32,1248513],["2021-11-08",39183.32,41278.38,38220.72,39183.32,1143340],["2021-11-09",39636.3,40202.53,36805.14,37937.6,1290622],["2021-11-10",37937.6,39353.19,35672.67,38277.34,1456300],["2021-11-11",38786.95,39636.3,37654.49,38503.84,813800],["2021-11-12",38447.21,39070.07,37937.6,38503.84,778202],["2021-11-15",38786.95,42354.22,38560.46,42354.22,1933720],["2021-11-16",43033.7,43939.67,41957.86,42014.48,891200],["2021-11-17",42014.48,43260.19,40938.64,42071.1,801300],["2021-11-18",42071.1,43316.82,41561.49,42467.47,1147900],["2021-11-19",42580.71,43033.7,38503.84,39523.06,1862900],["2021-11-22",39523.06,40655.52,35616.05,35616.05,2061900],["2021-11-23",34540.21,36125.66,32275.27,35955.79,1177600],["2021-11-24",35955.79,37880.98,34540.21,34879.95,547080],["2021-11-25",34653.45,35559.43,33973.97,34993.19,795400],["2021-11-26",35049.82,35672.67,33124.62,33124.62,997400],["2021-11-29",32275.27,35672.67,30123.59,34540.21,1302600],["2021-11-30",34540.21,35389.56,32445.14,32558.39,941100],["2021-12-01",32558.39,33973.97,30576.58,32841.51,811900],["2021-12-02",32898.13,33407.74,32445.14,32728.26,850526],["2021-12-03",32841.51,32841.51,31029.56,31595.8,1245503],["2021-12-06",31595.8,31709.04,28481.51,28481.51,2081600],["2021-12-07",26669.57,31142.81,26046.71,28877.88,1656600],["2021-12-08",28877.88,28877.88,27802.03,28821.25,847319],["2021-12-09",28764.63,30180.21,27745.41,29897.1,819800],["2021-12-10",29897.1,30803.07,29160.99,29670.6,506100],["2021-12-13",29670.6,30859.69,28877.88,30463.33,795900],["2021-12-14",31142.81,31142.81,28708.01,28708.01,1013391],["2021-12-15",28594.76,30463.33,27745.41,29217.62,737400],["2021-12-16",29953.72,30010.34,26612.95,29330.86,719500],["2021-12-17",29330.86,30010.34,28821.25,28877.88,805486],["2021-12-20",29613.98,29613.98,28311.64,28311.64,605800],["2021-12-21",28311.64,28311.64,26726.19,26839.44,1079000],["2021-12-22",26952.69,27065.93,24178.14,24178.14,4569531],["2021-12-23",24178.14,24178.14,21799.97,21799.97,1981500],["2021-12-24",21799.97,23215.55,19648.28,22479.45,1175600],["2021-12-27",22536.07,24687.75,22479.45,24687.75,552101],["2021-12-28",26273.21,27122.56,25367.23,27009.31,2006000],["2021-12-29",27065.93,29444.11,26329.83,28934.5,1432600],["2021-12-30",28991.12,30010.34,28368.27,29047.75,988400],["2021-12-31",29104.37,29444.11,27745.41,28141.77,850250],["2022-01-04",28141.77,29160.99,27235.8,28028.53,767500],["2022-01-05",28028.53,28764.63,26556.32,27179.18,1377260],["2022-01-06",26896.06,27179.18,25084.12,25763.6,1177100],["2022-01-07",25763.6,27745.41,24914.25,27745.41,725945],["2022-01-10",27745.41,28821.25,27179.18,27179.18,1179717],["2022-01-11",27179.18,27745.41,26103.34,26896.06,575700],["2022-01-12",26896.06,27179.18,24234.77,25253.99,1110200],["2022-01-13",25253.99,25367.23,22762.56,22762.56,952000],["2022-01-14",20667.5,24857.62,20554.25,23555.29,707400],["2022-01-17",23781.78,24348.01,21516.85,21799.97,497800],["2022-01-18",21799.97,21799.97,19648.28,19648.28,1007017],["2022-01-19",19648.28,20893.99,18742.31,18855.56,839000],["2022-01-20",18855.56,20724.12,18855.56,20441.01,1942500],["2022-01-21",22476.26,22476.26,22387.77,22476.26,2009281],["2022-01-24",24600.0,24688.49,23007.19,23184.17,1416400],["2022-01-25",22830.22,23892.09,21414.39,23449.64,534900],["2022-01-26",23892.09,23892.09,21237.41,21768.35,603400],["2022-01-27",21768.35,22476.26,20794.96,21237.41,442381],["2022-01-28",21237.41,21679.86,20087.05,21325.9,412900],["2022-02-07",21325.9,22830.22,21325.9,22122.3,254700],["2022-02-08",22210.79,22210.79,21237.41,21237.41,400000],["2022-02-09",21237.41,22122.3,20706.47,21679.86,618900],["2022-02-10",22033.81,23803.6,21945.32,23803.6,2261700],["2022-02-11",24776.98,26104.32,24423.02,26104.32,2811230],["2022-02-14",26104.32,27520.14,24953.96,25396.4,1940800],["2022-02-15",25042.45,27608.63,23980.58,27166.19,2400900],["2022-02-16",27431.65,28935.97,27431.65,28139.57,2359100],["2022-02-17",28228.06,28670.5,27520.14,27697.12,1549900],["2022-02-18",27608.63,29024.46,26723.74,28405.04,1899400],["2022-02-21",28493.53,30971.22,27697.12,30263.31,2653400],["2022-02-22",29909.35,31236.69,28758.99,30705.76,2503300],["2022-02-23",30705.76,31679.14,30086.33,30440.29,1752610],["2022-02-24",30440.29,30528.78,27431.65,28051.08,3546500],["2022-02-25",28316.55,29643.88,28139.57,28139.57,1977600],["2022-02-28",27962.59,28493.53,26635.25,27431.65,1692700],["2022-03-01",27431.65,29289.93,27166.19,28582.01,1447300],["2022-03-02",28582.01,29289.93,27962.59,28139.57,1099600],["2022-03-03",28051.08,28758.99,27874.1,28316.55,1102200],["2022-03-04",28316.55,29820.86,28228.06,29466.91,2189600],["2022-03-07",29466.91,29997.84,28847.48,29112.95,1456000],["2022-03-08",28316.55,28935.97,27431.65,27520.14,1524300],["2022-03-09",27520.14,27962.59,25307.91,27077.7,1859300],["2022-03-10",27166.19,27962.59,27077.7,27166.19,861900],["2022-03-11",27166.19,27254.68,25484.89,25661.87,1690800],["2022-03-14",25661.87,25661.87,24069.06,24511.51,1606900],["2022-03-15",24511.51,25661.87,24511.51,25219.42,905800],["2022-03-16",25307.91,26104.32,25307.91,25396.4,570300],["2022-03-17",25396.4,26104.32,25396.4,25573.38,555000],["2022-03-18",25838.85,26015.83,25219.42,25661.87,802100],["2022-03-21",25838.85,27962.59,25661.87,27962.59,2016800],["2022-03-22",28139.57,28758.99,27431.65,27697.12,1163800],["2022-03-23",27697.12,27962.59,26900.72,27343.17,1051500],["2022-03-24",27254.68,28758.99,26546.76,28670.5,2805900],["2022-03-25",28847.48,29555.4,28670.5,29024.46,2053000],["2022-03-28",29201.44,29201.44,26723.74,27874.1,2184600],["2022-03-29",27874.1,28847.48,27608.63,28582.01,1095700],["2022-03-30",28493.53,28582.01,26812.23,27077.7,1984320],["2022-03-31",27077.7,27874.1,26281.29,27785.61,1490200],["2022-04-01",27697.12,28139.57,27077.7,28139.57,1146400],["2022-04-04",28139.57,29112.95,28051.08,28582.01,2285400],["2022-04-05",28493.53,29201.44,27874.1,28405.04,1657400],["2022-04-06",28316.55,28316.55,27077.7,27254.68,1809500],["2022-04-07",27254.68,27431.65,25750.36,25750.36,1696300],["2022-04-08",23184.17,26281.29,23184.17,24423.02,1412600],["2022-04-12",24423.02,25573.38,22564.75,22564.75,819800],["2022-04-13",22564.75,24776.98,21856.83,24776.98,1297700],["2022-04-14",25219.42,25661.87,24157.55,24334.53,482800],["2022-04-15",24334.53,24600.0,23272.66,23538.13,821200],["2022-04-18",23538.13,23538.13,21237.41,21237.41,2225210],["2022-04-19",21237.41,22387.77,19113.67,19113.67,1442000],["2022-04-20",19113.67,19113.67,17255.4,17255.4,2546800],["2022-04-21",15574.1,16812.95,15574.1,15574.1,674100],["2022-04-22",15574.1,16989.93,14069.78,14866.19,2864800],["2022-04-25",14866.19,15574.1,13450.36,13450.36,2028700],["2022-04-26",13450.36,14777.7,12388.49,14777.7,2264200],["2022-04-27",15131.65,16193.53,14777.7,16193.53,1944300],["2022-04-28",16193.53,17697.84,16193.53,16901.44,2527800],["2022-04-29",17255.4,17432.37,16458.99,17255.4,1871500],["2022-05-04",17255.4,17343.88,16282.01,16370.5,1717400],["2022-05-05",16370.5,16724.46,15043.17,15485.61,2053900],["2022-05-06",15131.65,16193.53,14777.7,15220.14,1850900],["2022-05-09",15220.14,15220.14,13715.83,13715.83,1468600],["2022-05-10",13273.38,15043.17,12830.94,15043.17,2528800],["2022-05-11",15928.06,16547.48,15485.61,16370.5,1591900],["2022-05-12",16193.53,16282.01,14777.7,14777.7,1612500],["2022-05-13",15043.17,15574.1,14158.27,14423.74,2689600],["2022-05-16",14512.23,15839.57,14512.23,15397.12,1706300],["2022-05-17",13892.81,16901.44,13892.81,16901.44,3270700],["2022-05-18",17078.42,17697.84,16370.5,16458.99,2790300],["2022-05-19",16105.04,16901.44,15308.63,16724.46,2377300],["2022-05-20",16370.5,17520.86,16370.5,16901.44,2518600],["2022-05-23",16989.93,17255.4,15485.61,15751.08,2528400],["2022-05-24",15751.08,17255.4,15397.12,17255.4,2714000],["2022-05-25",17255.4,18936.69,17166.91,18936.69,4768400],["2022-05-26",19467.63,19733.09,18228.78,18582.73,2870900],["2022-05-27",16724.46,19025.18,16724.46,18671.22,2774700],["2022-05-30",18759.71,18936.69,18405.76,18582.73,1646600],["2022-05-31",18582.73,18848.2,18051.8,18228.78,2519600],["2022-06-01",18228.78,19025.18,18140.29,18405.76,1758400],["2022-06-02",18494.24,18582.73,16901.44,17343.88,2584500],["2022-06-03",16901.44,17609.35,16370.5,17343.88,2131700],["2022-06-06",17343.88,17697.84,16812.95,16812.95,1931400],["2022-06-07",16635.97,16901.44,15574.1,16370.5,2375900],["2022-06-08",16282.01,17166.91,16193.53,16812.95,1420000],["2022-06-09",16812.95,17078.42,16547.48,16635.97,710300],["2022-06-10",16635.97,16812.95,15928.06,15928.06,1443900],["2022-06-13",15662.59,15928.06,14335.25,14335.25,2702000],["2022-06-14",14158.27,14954.68,13538.85,14423.74,1435100],["2022-06-15",14423.74,14777.7,13007.91,13715.83,1580300],["2022-06-16",13715.83,14600.72,13627.34,13627.34,973800],["2022-06-17",13450.36,13450.36,12300.0,12565.47,2289500],["2022-06-20",12653.96,13007.91,11326.62,11326.62,1777600],["2022-06-21",11061.15,11592.09,10264.75,10264.75,2016700],["2022-06-22",10264.75,11238.13,10264.75,11238.13,1629500],["2022-06-23",11503.6,12300.0,11415.11,11946.04,1227500],["2022-06-24",12034.53,12830.94,11592.09,11592.09,1169900],["2022-06-27",11769.06,12300.0,11415.11,12300.0,943500],["2022-06-28",12388.49,13184.89,12123.02,12830.94,1137700],["2022-06-29",13007.91,13096.4,12300.0,12388.49,1539200],["2022-06-30",12388.49,12476.98,11238.13,11326.62,1398400],["2022-07-01",11326.62,12388.49,11238.13,12300.0,1921000],["2022-07-04",12211.51,12919.42,12211.51,12300.0,1019500],["2022-07-05",12900.0,13300.0,12200.0,12400.0,716000],["2022-07-06",12200.0,12900.0,11900.0,12000.0,977900],["2022-07-07",12200.0,12200.0,11600.0,11900.0,791100],["2022-07-08",12000.0,12900.0,12000.0,12900.0,1249600],["2022-07-11",12900.0,13300.0,12600.0,13100.0,1819000],["2022-07-12",13100.0,14100.0,12900.0,13900.0,1453300],["2022-07-13",13900.0,14400.0,13600.0,13800.0,1666200],["2022-07-14",13500.0,14200.0,13400.0,14100.0,1785100],["2022-07-15",14100.0,14500.0,13900.0,14000.0,1553400],["2022-07-18",13800.0,14300.0,13600.0,13600.0,1342500],["2022-07-19",13600.0,13800.0,13100.0,13400.0,1232100],["2022-07-20",13400.0,14700.0,13400.0,14300.0,2927000],["2022-07-21",14300.0,14400.0,14000.0,14000.0,1005400],["2022-07-22",14100.0,14200.0,13800.0,13900.0,812300],["2022-07-25",13900.0,14600.0,13800.0,14300.0,2990500],["2022-07-26",14300.0,14400.0,13900.0,14000.0,1012900],["2022-07-27",13900.0,14200.0,13600.0,14200.0,1061900],["2022-07-28",14400.0,15500.0,14400.0,15000.0,3876100],["2022-07-29",15000.0,15300.0,14700.0,14800.0,1466895],["2022-08-01",14800.0,15400.0,14800.0,15200.0,1959100],["2022-08-02",15200.0,15800.0,15200.0,15500.0,3043600],["2022-08-03",15400.0,15700.0,15200.0,15700.0,1961300],["2022-08-04",15900.0,16700.0,15500.0,15700.0,2514400],["2022-08-05",15700.0,16000.0,15500.0,15800.0,1669300],["2022-08-08",15800.0,16100.0,15400.0,15600.0,2183600],["2022-08-09",15600.0,15900.0,15300.0,15500.0,2165900],["2022-08-10",15500.0,16200.0,15400.0,16000.0,2591600],["2022-08-11",16200.0,16700.0,15500.0,15500.0,2875800],["2022-08-12",16000.0,16000.0,15300.0,15700.0,1220200],["2022-08-15",15700.0,15900.0,15500.0,15500.0,1408200],["2022-08-16",15600.0,15600.0,15200.0,15400.0,1675500],["2022-08-17",15400.0,16000.0,15300.0,15500.0,2061000],["2022-08-18",15400.0,15500.0,15200.0,15300.0,948500],["2022-08-19",15300.0,15800.0,15100.0,15300.0,1703355],["2022-08-22",15200.0,16500.0,15200.0,16500.0,3766334],["2022-08-23",16500.0,17300.0,16200.0,17200.0,4963457],["2022-08-24",17300.0,18400.0,17200.0,17400.0,4277102],["2022-08-25",17600.0,18300.0,17200.0,17300.0,2387518],["2022-08-26",17300.0,17800.0,17000.0,17100.0,2667369],["2022-08-29",16900.0,17000.0,15800.0,16800.0,5218824],["2022-08-30",16800.0,17400.0,16600.0,16600.0,1339600],["2022-08-31",16400.0,17300.0,16300.0,17100.0,2330100],["2022-09-05",17100.0,17800.0,17100.0,17200.0,2240843],["2022-09-06",17200.0,17600.0,17100.0,17200.0,1730200],["2022-09-07",17200.0,17200.0,15500.0,15500.0,4115221],["2022-09-08",15500.0,16000.0,15200.0,15200.0,2331632],["2022-09-09",15200.0,15700.0,14500.0,15700.0,2188406],["2022-09-12",16000.0,16100.0,15500.0,15600.0,913100],["2022-09-13",15600.0,15600.0,15200.0,15500.0,897600],["2022-09-14",15400.0,15500.0,14700.0,15400.0,1608100],["2022-09-15",15500.0,15700.0,15400.0,15500.0,914700],["2022-09-16",15400.0,15400.0,14800.0,14900.0,1359800],["2022-09-19",14800.0,14900.0,13500.0,13500.0,2572000],["2022-09-20",13500.0,14200.0,13300.0,14200.0,1558000],["2022-09-21",14200.0,14400.0,13800.0,13800.0,893200],["2022-09-22",13600.0,14300.0,13500.0,14200.0,1327800],["2022-09-23",14200.0,14400.0,13800.0,13900.0,899000],["2022-09-26",13900.0,13900.0,12700.0,12900.0,2644500],["2022-09-27",12900.0,13400.0,12900.0,13000.0,955900],["2022-09-28",13000.0,13300.0,12800.0,12900.0,1040200],["2022-09-29",13000.0,13500.0,12700.0,12800.0,972300],["2022-09-30",12800.0,13000.0,11700.0,12700.0,1888100],["2022-10-03",12500.0,12800.0,11600.0,11600.0,1003900],["2022-10-04",11600.0,12200.0,11000.0,11400.0,1299400],["2022-10-05",10300.0,12300.0,10300.0,12100.0,1082100],["2022-10-06",12200.0,12300.0,11000.0,11200.0,1345500],["2022-10-07",11200.0,11200.0,10100.0,10100.0,1602900],["2022-10-10",9700.0,10300.0,9100.0,10100.0,1221900],["2022-10-11",10100.0,10100.0,9100.0,9100.0,1601100],["2022-10-12",9100.0,9500.0,8500.0,8900.0,1888600],["2022-10-13",9000.0,9300.0,8800.0,9000.0,813800],["2022-10-14",9300.0,9900.0,9200.0,9900.0,2171100],["2022-10-17",10100.0,10300.0,9600.0,10000.0,1232700],["2022-10-18",10200.0,10900.0,10200.0,10300.0,1836300],["2022-10-19",10400.0,10500.0,9900.0,10000.0,1083000],["2022-10-20",10100.0,10100.0,9700.0,9700.0,729800],["2022-10-21",9700.0,9800.0,8800.0,8800.0,2149500],["2022-10-24",8900.0,9000.0,8000.0,8000.0,1639700],["2022-10-25",8000.0,8300.0,7200.0,7200.0,2296500],["2022-10-26",7200.0,7600.0,6800.0,7100.0,1617000],["2022-10-27",7100.0,7800.0,7100.0,7800.0,1169400],["2022-10-28",7800.0,8400.0,7800.0,8000.0,1500300],["2022-10-31",8300.0,8300.0,7300.0,7700.0,937300],["2022-11-01",7800.0,8100.0,7000.0,7800.0,1023000],["2022-11-02",7700.0,8100.0,7700.0,8000.0,1145100],["2022-11-03",8000.0,8100.0,7700.0,7800.0,990400],["2022-11-04",7800.0,7800.0,7100.0,7100.0,1774400],["2022-11-07",7100.0,7200.0,6400.0,6400.0,1778800],["2022-11-08",6400.0,6500.0,5800.0,6200.0,1235200],["2022-11-09",6000.0,6800.0,5700.0,6400.0,1176100],["2022-11-10",6200.0,6300.0,5800.0,5800.0,1605600],["2022-11-11",5400.0,6100.0,5300.0,5300.0,1837700],["2022-11-14",4800.0,5300.0,4800.0,4800.0,1757700],["2022-11-15",4400.0,4700.0,4400.0,4400.0,1312100],["2022-11-16",4000.0,4800.0,4000.0,4800.0,3407500],["2022-11-17",4900.0,5200.0,4900.0,5200.0,2680300],["2022-11-18",5300.0,5700.0,4900.0,5700.0,3520000],["2022-11-21",5800.0,6200.0,5800.0,6200.0,1847500],["2022-11-22",6500.0,6800.0,6300.0,6500.0,4684800],["2022-11-23",6500.0,6700.0,6000.0,6000.0,2720000],["2022-11-24",6000.0,6600.0,5600.0,6600.0,3157300],["2022-11-25",6000.0,7200.0,6000.0,7200.0,874900],["2022-11-28",7900.0,7900.0,7600.0,7900.0,478300],["2022-11-29",8600.0,8600.0,7800.0,8600.0,8267900],["2022-11-30",9400.0,9400.0,8600.0,9400.0,3154200],["2022-12-01",8500.0,10300.0,8500.0,9700.0,6242900],["2022-12-02",9700.0,10500.0,9000.0,10500.0,4930500],["2022-12-05",10500.0,11500.0,10500.0,11500.0,2582700],["2022-12-06",10400.0,12000.0,10400.0,10400.0,6962000],["2022-12-07",9600.0,10200.0,9400.0,9400.0,4374900],["2022-12-08",9300.0,10300.0,8600.0,10300.0,4830200],["2022-12-09",10900.0,11000.0,9800.0,10000.0,3078600],["2022-12-12",10000.0,10400.0,9000.0,9000.0,4943100],["2022-12-13",9000.0,9600.0,8200.0,9600.0,4581600],["2022-12-14",10100.0,10300.0,9500.0,9500.0,2047000],["2022-12-15",9500.0,9800.0,9000.0,9400.0,2654600],["2022-12-16",9400.0,9800.0,9000.0,9600.0,2363000],["2022-12-19",9700.0,10100.0,9200.0,9300.0,3096100],["2022-12-20",9200.0,9400.0,8400.0,8400.0,4325300],["2022-12-21",8400.0,8800.0,7600.0,8100.0,3251900],["2022-12-22",8100.0,8500.0,7900.0,8300.0,1792600],["2022-12-23",8700.0,8700.0,8000.0,8200.0,998400],["2022-12-26",8300.0,8300.0,7400.0,7400.0,2980600],["2022-12-27",7100.0,8100.0,6700.0,8100.0,1829600],["2022-12-28",8200.0,8500.0,8100.0,8300.0,1839000],["2022-12-29",8100.0,8400.0,7900.0,7900.0,1152200],["2022-12-30",7600.0,8100.0,7600.0,7700.0,848100],["2023-01-03",7700.0,8400.0,7500.0,8400.0,1724800],["2023-01-04",8100.0,9000.0,8100.0,8600.0,2245600],["2023-01-05",8900.0,8900.0,8300.0,8600.0,1652800],["2023-01-06",8600.0,8800.0,8300.0,8300.0,1568400],["2023-01-09",8300.0,8600.0,8100.0,8100.0,910500],["2023-01-10",8300.0,8500.0,7700.0,8200.0,1518200],["2023-01-11",8400.0,8600.0,8200.0,8200.0,1461600],["2023-01-12",8400.0,8500.0,8100.0,8200.0,721500],["2023-01-13",8100.0,8400.0,8100.0,8100.0,1066300],["2023-01-16",8200.0,8200.0,7900.0,8100.0,821400],["2023-01-17",8100.0,8500.0,8100.0,8400.0,1329000],["2023-01-18",8400.0,9200.0,8400.0,9200.0,2950500],["2023-01-19",9500.0,9800.0,9200.0,9300.0,2692200],["2023-01-27",9400.0,9700.0,9300.0,9300.0,1441800],["2023-01-30",9300.0,10000.0,9000.0,9600.0,3236800],["2023-01-31",9700.0,9800.0,9300.0,9800.0,1769100],["2023-02-01",9800.0,10200.0,9000.0,9000.0,3798200],["2023-02-02",9000.0,9200.0,8600.0,8700.0,2191500],["2023-02-03",8900.0,9100.0,8700.0,9000.0,1420400],["2023-02-06",9100.0,9100.0,8800.0,9100.0,1079800],["2023-02-07",9100.0,9200.0,8500.0,8600.0,1866200],["2023-02-08",8700.0,8800.0,8200.0,8700.0,1366800],["2023-02-09",8800.0,8800.0,8500.0,8700.0,785500],["2023-02-10",8600.0,8700.0,8400.0,8400.0,787800],["2023-02-13",8200.0,8400.0,7700.0,7800.0,2385500],["2023-02-14",7600.0,8200.0,7600.0,8000.0,816500],["2023-02-15",8000.0,8600.0,7900.0,8300.0,1190800],["2023-02-16",8300.0,8500.0,8200.0,8300.0,683500],["2023-02-17",8300.0,8700.0,8300.0,8300.0,1031900],["2023-02-20",8400.0,9100.0,8400.0,9100.0,2965000],["2023-02-21",9500.0,9500.0,9000.0,9000.0,2055900],["2023-02-22",8900.0,9200.0,8600.0,8600.0,2757800],["2023-02-23",8500.0,8700.0,8000.0,8600.0,1979400],["2023-02-24",8500.0,8800.0,8300.0,8300.0,836700],["2023-02-27",8200.0,8300.0,7900.0,8000.0,1361000],["2023-02-28",8100.0,8300.0,7900.0,8000.0,960400],["2023-03-01",8200.0,8200.0,7500.0,8200.0,1332100],["2023-03-02",8200.0,8400.0,8000.0,8000.0,451600],["2023-03-03",8100.0,8200.0,7800.0,7800.0,873500],["2023-03-06",8000.0,8500.0,7900.0,8100.0,1594400],["2023-03-07",8100.0,8300.0,8000.0,8100.0,689400],["2023-03-08",8100.0,8300.0,7900.0,8200.0,1222200],["2023-03-09",8200.0,8500.0,8200.0,8300.0,1514400],["2023-03-10",8300.0,8300.0,8000.0,8200.0,1045000],["2023-03-13",8000.0,8200.0,8000.0,8000.0,895200],["2023-03-14",8000.0,8100.0,7700.0,7700.0,1798400],["2023-03-15",7900.0,8300.0,7900.0,8300.0,1448700],["2023-03-16",8100.0,8200.0,7900.0,7900.0,1241500],["2023-03-17",8100.0,8200.0,7900.0,8000.0,1023200],["2023-03-20",7900.0,8100.0,7800.0,7800.0,825400],["2023-03-21",7900.0,8000.0,7800.0,8000.0,903200],["2023-03-22",8000.0,8200.0,8000.0,8000.0,938000],["2023-03-23",8000.0,8100.0,7800.0,8100.0,832300],["2023-03-24",8100.0,8300.0,8000.0,8200.0,2056200],["2023-03-27",8200.0,8400.0,8200.0,8300.0,1607900],["2023-03-28",8300.0,9000.0,8300.0,8500.0,3190100],["2023-03-29",8400.0,8600.0,8400.0,8400.0,1075400],["2023-03-30",8500.0,8700.0,8300.0,8300.0,1400600],["2023-03-31",8400.0,8500.0,8200.0,8500.0,1379200],["2023-04-03",8700.0,9300.0,8700.0,9300.0,5461200],["2023-04-04",9300.0,10000.0,9300.0,9800.0,4391400],["2023-04-05",9800.0,10700.0,9800.0,10700.0,7648800],["2023-04-06",11300.0,11700.0,10300.0,10700.0,9504100],["2023-04-07",10700.0,11700.0,10700.0,11700.0,6959300],["2023-04-10",11700.0,12800.0,11700.0,12600.0,7954100],["2023-04-11",12900.0,12900.0,11400.0,12400.0,9231700],["2023-04-12",12600.0,13300.0,12000.0,12800.0,4579100],["2023-04-13",12800.0,13000.0,11800.0,11800.0,4460100],["2023-04-14",11800.0,12200.0,11000.0,11000.0,6170400],["2023-04-17",11000.0,11400.0,10800.0,11300.0,2424800],["2023-04-18",11300.0,12200.0,11200.0,12200.0,4071300],["2023-04-19",12300.0,12600.0,11700.0,11900.0,3930800],["2023-04-20",11800.0,12100.0,11500.0,12000.0,3090900],["2023-04-21",12000.0,12600.0,11900.0,12000.0,5271200],["2023-04-24",12200.0,12500.0,12000.0,12400.0,3426900],["2023-04-25",12400.0,12800.0,11500.0,11700.0,4765000],["2023-04-26",11800.0,12200.0,11600.0,12200.0,2229800],["2023-04-27",12200.0,12800.0,12200.0,12300.0,4029300],["2023-04-28",12400.0,13400.0,12300.0,13300.0,7692900],["2023-05-04",13300.0,14600.0,13300.0,14500.0,4976500],["2023-05-05",14500.0,14700.0,13700.0,14100.0,5550900],["2023-05-08",14300.0,15200.0,14200.0,14400.0,4119000],["2023-05-09",14400.0,14600.0,13900.0,14200.0,2843300],["2023-05-10",14400.0,15200.0,14300.0,14900.0,3702700],["2023-05-11",15000.0,15300.0,14500.0,14700.0,3837400],["2023-05-12",14700.0,15000.0,14400.0,14900.0,3715100],["2023-05-15",15000.0,15400.0,14700.0,14700.0,2589700],["2023-05-16",14900.0,14900.0,14400.0,14500.0,2890300],["2023-05-17",14500.0,14800.0,13500.0,13800.0,5361800],["2023-05-18",13900.0,14400.0,13600.0,13800.0,2944500],["2023-05-19",13900.0,14100.0,13300.0,13800.0,2960500],["2023-05-22",13900.0,14600.0,13800.0,14400.0,4078000],["2023-05-23",14500.0,15300.0,14500.0,14700.0,6842400],["2023-05-24",15000.0,15200.0,14300.0,14400.0,3921500],["2023-05-25",14400.0,14600.0,13900.0,14400.0,3560300],["2023-05-26",14400.0,15000.0,14300.0,14900.0,3021100],["2023-05-29",15000.0,15400.0,14800.0,15000.0,3685000],["2023-05-30",15000.0,15300.0,14700.0,14900.0,4371100],["2023-05-31",15000.0,15900.0,14800.0,15300.0,4758600],["2023-06-01",15400.0,15700.0,15000.0,15300.0,2827700],["2023-06-02",15500.0,15700.0,15000.0,15000.0,3992100],["2023-06-05",15000.0,15500.0,15000.0,15100.0,4369000],["2023-06-06",15100.0,15200.0,14900.0,15000.0,2962800],["2023-06-07",15000.0,15500.0,15000.0,15300.0,3186200],["2023-06-08",15500.0,15500.0,14600.0,14600.0,4409200],["2023-06-09",14500.0,14700.0,14000.0,14400.0,3618000],["2023-06-12",14400.0,14600.0,14000.0,14200.0,2372700],["2023-06-13",14200.0,14500.0,14200.0,14300.0,1889800],["2023-06-14",14500.0,14600.0,14100.0,14100.0,1607100],["2023-06-15",14200.0,14200.0,14000.0,14000.0,1495400],["2023-06-16",14200.0,14800.0,14000.0,14300.0,3180000],["2023-06-19",14000.0,14000.0,12900.0,12900.0,11893600],["2023-06-20",11900.0,12800.0,11800.0,12400.0,5019300],["2023-06-21",12400.0,13200.0,12100.0,12900.0,3949100],["2023-06-22",12900.0,12900.0,12500.0,12800.0,4674200],["2023-06-23",12800.0,13400.0,12600.0,13200.0,5594600],["2023-06-26",11900.0,11900.0,11900.0,11900.0,352000],["2023-06-27",10800.0,10800.0,10800.0,10800.0,183100],["2023-06-28",9800.0,9800.0,9800.0,9800.0,316100],["2023-06-29",8900.0,8900.0,8900.0,8900.0,82830],["2023-06-30",8100.0,8100.0,8100.0,8100.0,191200],["2023-07-03",7300.0,7600.0,7300.0,7300.0,10834100],["2023-07-04",6600.0,7900.0,6600.0,7500.0,18657500],["2023-07-05",7600.0,7800.0,6800.0,6800.0,8871100],["2023-07-06",6500.0,6800.0,6200.0,6200.0,11702400],["2023-07-07",6200.0,6600.0,5700.0,6300.0,4371800],["2023-07-10",6100.0,6400.0,5700.0,5700.0,6464200],["2023-07-11",5600.0,5600.0,5200.0,5200.0,10651400],["2023-07-12",5200.0,5700.0,4800.0,5700.0,6563100],["2023-07-13",5700.0,6100.0,5500.0,5600.0,6785900],["2023-07-14",5800.0,5800.0,5200.0,5500.0,5625200],["2023-07-17",5500.0,5700.0,5400.0,5600.0,3242000],["2023-07-18",5700.0,6000.0,5700.0,5900.0,5282800],["2023-07-19",6000.0,6000.0,5700.0,5700.0,2971300],["2023-07-20",5700.0,5800.0,5500.0,5700.0,2377200],["2023-07-21",5800.0,5900.0,5600.0,5700.0,2930300],["2023-07-24",5800.0,5900.0,5500.0,5900.0,4293400],["2023-07-25",5900.0,6000.0,5700.0,5800.0,2921600],["2023-07-26",5900.0,5900.0,5700.0,5700.0,1662100],["2023-07-27",5800.0,5800.0,5600.0,5800.0,3178600],["2023-07-28",5800.0,5900.0,5700.0,5800.0,3791700],["2023-07-31",5800.0,6300.0,5800.0,6300.0,3434600],["2023-08-01",6700.0,6900.0,6500.0,6700.0,5665300],["2023-08-02",6800.0,6900.0,6300.0,6500.0,6612400],["2023-08-03",6600.0,6700.0,6500.0,6700.0,3042000],["2023-08-04",6700.0,7100.0,6700.0,7100.0,5003500],["2023-08-07",7300.0,7800.0,7200.0,7700.0,6224400],["2023-08-08",7800.0,7900.0,7400.0,7600.0,6630900],["2023-08-09",7700.0,7700.0,7300.0,7500.0,3518300],["2023-08-10",7600.0,7700.0,7400.0,7400.0,3585500],["2023-08-11",7400.0,7600.0,6800.0,7300.0,4976500],["2023-08-14",7400.0,7600.0,7200.0,7600.0,2837600],["2023-08-15",7600.0,8300.0,7600.0,8200.0,7504100],["2023-08-16",8200.0,8300.0,7800.0,7900.0,2585800],["2023-08-17",8000.0,8500.0,7900.0,8000.0,5179500],["2023-08-18",8100.0,8200.0,7200.0,7200.0,7892100],["2023-08-21",7000.0,7500.0,6700.0,7300.0,5849100],["2023-08-22",7400.0,7600.0,7000.0,7500.0,3396800],["2023-08-23",7500.0,7700.0,7300.0,7400.0,1998100],["2023-08-24",7400.0,7700.0,7300.0,7600.0,3119300],["2023-08-25",7600.0,7600.0,7400.0,7500.0,1993000],["2023-08-28",7500.0,7600.0,6900.0,7300.0,5918000],["2023-08-29",7300.0,7500.0,7200.0,7400.0,1753100],["2023-08-30",7400.0,7500.0,7200.0,7300.0,2569800],["2023-08-31",7300.0,7500.0,7300.0,7500.0,2689400],["2023-09-05",7500.0,8100.0,7500.0,8000.0,5544800],["2023-09-06",8000.0,8100.0,7700.0,7900.0,2921500],["2023-09-07",7900.0,8300.0,7700.0,8200.0,7356900],["2023-09-08",8200.0,8300.0,7900.0,8100.0,2585700],["2023-09-11",8100.0,8300.0,7600.0,7600.0,5809500],["2023-09-12",7500.0,7800.0,7500.0,7800.0,2092400],["2023-09-13",7800.0,7900.0,7400.0,7600.0,2633200],["2023-09-14",7600.0,7600.0,7100.0,7200.0,3517700],["2023-09-15",7200.0,7500.0,7200.0,7400.0,993900],["2023-09-18",7300.0,7400.0,7100.0,7200.0,1507100],["2023-09-19",7200.0,7400.0,7100.0,7300.0,1656300],["2023-09-20",7300.0,7500.0,7200.0,7500.0,1227100],["2023-09-21",7500.0,7500.0,7300.0,7300.0,1522200],["2023-09-22",7300.0,7300.0,6700.0,7000.0,2938100],["2023-09-25",7000.0,7000.0,6300.0,6300.0,4699200],["2023-09-26",6200.0,6300.0,5900.0,5900.0,2261100],["2023-09-27",5900.0,6300.0,5800.0,6300.0,1694200],["2023-09-28",6400.0,6400.0,6000.0,6200.0,616100],["2023-09-29",6200.0,6400.0,6100.0,6100.0,1040800],["2023-10-02",6200.0,6300.0,6100.0,6200.0,781700],["2023-10-03",6200.0,6200.0,5700.0,5900.0,1701000],["2023-10-04",5900.0,6000.0,5700.0,5900.0,699900],["2023-10-05",5900.0,6100.0,5800.0,5900.0,655100],["2023-10-06",5900.0,6000.0,5800.0,5900.0,572300],["2023-10-09",6000.0,6100.0,5900.0,6100.0,674000],["2023-10-10",6100.0,6400.0,6100.0,6300.0,2336700],["2023-10-11",6300.0,6400.0,6200.0,6300.0,652000],["2023-10-12",6300.0,6400.0,6300.0,6300.0,2221900],["2023-10-13",6400.0,6400.0,6000.0,6300.0,1158500],["2023-10-16",6300.0,6300.0,6000.0,6000.0,692100],["2023-10-17",6000.0,6200.0,6000.0,6000.0,582100],["2023-10-18",6000.0,6100.0,5500.0,5800.0,1417600],["2023-10-19",5800.0,5900.0,5500.0,5800.0,980300],["2023-10-20",5700.0,5900.0,5600.0,5900.0,809700],["2023-10-23",5900.0,6000.0,5700.0,5900.0,483100],["2023-10-24",5900.0,5900.0,5800.0,5800.0,421600],["2023-10-25",5900.0,6300.0,5800.0,6100.0,1782800],["2023-10-26",6100.0,6100.0,5500.0,5600.0,1795700],["2023-10-27",5600.0,5800.0,5500.0,5800.0,1185200],["2023-10-30",5800.0,5800.0,5600.0,5600.0,784400],["2023-10-31",5700.0,5800.0,5400.0,5500.0,859300],["2023-11-01",5600.0,5700.0,5400.0,5700.0,979300],["2023-11-02",5700.0,6100.0,5600.0,6100.0,2321900],["2023-11-03",6100.0,6200.0,5900.0,5900.0,1049900],["2023-11-06",6000.0,6100.0,5900.0,6000.0,834300],["2023-11-07",5900.0,6000.0,5800.0,5900.0,785100],["2023-11-08",5800.0,6300.0,5800.0,6200.0,1834900],["2023-11-09",6200.0,6800.0,6200.0,6700.0,4837000],["2023-11-10",6700.0,6900.0,6500.0,6600.0,2517800],["2023-11-13",6600.0,6700.0,6300.0,6400.0,2539100],["2023-11-14",6400.0,6600.0,6300.0,6400.0,1413200],["2023-11-15",6400.0,6800.0,6400.0,6500.0,2188400],["2023-11-16",6400.0,6600.0,6400.0,6600.0,1421100],["2023-11-17",6600.0,6800.0,6300.0,6300.0,2817100],["2023-11-20",6300.0,6400.0,6100.0,6300.0,1594800],["2023-11-21",6300.0,6500.0,6300.0,6400.0,1109600],["2023-11-22",6400.0,6600.0,6300.0,6400.0,1234300],["2023-11-23",6400.0,6600.0,6400.0,6400.0,1759300],["2023-11-24",6400.0,6400.0,6100.0,6300.0,1821200],["2023-11-27",6300.0,6400.0,6100.0,6100.0,965500],["2023-11-28",6100.0,6200.0,5900.0,6200.0,1229300],["2023-11-29",6200.0,6300.0,6100.0,6200.0,875300],["2023-11-30",6300.0,6300.0,6000.0,6100.0,930700],["2023-12-01",6100.0,6200.0,5900.0,6100.0,1136900],["2023-12-04",6100.0,6300.0,6000.0,6200.0,2286900],["2023-12-05",6200.0,6300.0,6000.0,6100.0,937500],["2023-12-06",6100.0,6200.0,6000.0,6200.0,1198600],["2023-12-07",6300.0,6600.0,6200.0,6300.0,3528300],["2023-12-08",6300.0,6400.0,6100.0,6200.0,773700],["2023-12-11",6200.0,6300.0,6100.0,6100.0,832700],["2023-12-12",6100.0,6700.0,6100.0,6600.0,4897000],["2023-12-13",6600.0,6700.0,6300.0,6300.0,1568500],["2023-12-14",6400.0,6500.0,6200.0,6200.0,1916900],["2023-12-15",6200.0,6400.0,6200.0,6300.0,1241400],["2023-12-18",6300.0,6400.0,6200.0,6300.0,1203300],["2023-12-19",6200.0,6400.0,6100.0,6300.0,972800],["2023-12-20",6300.0,6300.0,6200.0,6300.0,581700],["2023-12-21",6300.0,6400.0,6200.0,6400.0,960400],["2023-12-22",6300.0,6400.0,6200.0,6300.0,876200],["2023-12-25",6300.0,6400.0,6200.0,6300.0,1031500],["2023-12-26",6300.0,6400.0,6200.0,6300.0,500000],["2023-12-27",6300.0,6300.0,6200.0,6200.0,1706900],["2023-12-28",6200.0,6400.0,6100.0,6300.0,1143000],["2023-12-29",6300.0,6500.0,6200.0,6300.0,1829300],["2024-01-02",6300.0,6400.0,6200.0,6200.0,1108500],["2024-01-03",6200.0,6300.0,6100.0,6300.0,1023300],["2024-01-04",6300.0,6400.0,6200.0,6200.0,1773600],["2024-01-05",6200.0,6300.0,6100.0,6200.0,919400],["2024-01-08",6200.0,6400.0,6200.0,6200.0,1524000],["2024-01-09",6200.0,6200.0,6100.0,6100.0,908200],["2024-01-10",6100.0,6200.0,6000.0,6000.0,1905500],["2024-01-11",6000.0,6100.0,6000.0,6100.0,1330900],["2024-01-12",6000.0,6100.0,5700.0,5800.0,2249800],["2024-01-15",5800.0,5900.0,5800.0,5800.0,721900],["2024-01-16",5800.0,5900.0,5700.0,5800.0,536700],["2024-01-17",5800.0,5900.0,5800.0,5800.0,638700],["2024-01-18",5800.0,5900.0,5700.0,5800.0,486600],["2024-01-19",5800.0,6000.0,5800.0,5800.0,800900],["2024-01-22",5800.0,5900.0,5700.0,5800.0,827100],["2024-01-23",5800.0,5900.0,5700.0,5800.0,692400],["2024-01-24",5800.0,5900.0,5700.0,5800.0,994300],["2024-01-25",5800.0,5900.0,5700.0,5900.0,717700],["2024-01-26",5900.0,6200.0,5900.0,6100.0,3054300],["2024-01-29",6100.0,6200.0,6000.0,6100.0,1289400],["2024-01-30",6100.0,6100.0,5900.0,6000.0,698500],["2024-01-31",6000.0,6400.0,6000.0,6100.0,2905500],["2024-02-01",6100.0,6200.0,6000.0,6000.0,863000],["2024-02-02",6000.0,6100.0,5900.0,6000.0,939900],["2024-02-05",6000.0,6000.0,5900.0,5900.0,1035800],["2024-02-06",5900.0,6000.0,5800.0,5900.0,321300],["2024-02-07",5900.0,6000.0,5900.0,5900.0,889300],["2024-02-15",5900.0,6000.0,5900.0,5900.0,593800],["2024-02-16",6000.0,6100.0,5900.0,6000.0,1379200],["2024-02-19",6000.0,6400.0,6000.0,6400.0,4237300],["2024-02-20",6400.0,6500.0,6200.0,6200.0,1533400],["2024-02-21",6200.0,6300.0,6100.0,6300.0,959100],["2024-02-22",6300.0,6400.0,6200.0,6400.0,1655500],["2024-02-23",6400.0,6400.0,6100.0,6100.0,2048900],["2024-02-26",6100.0,6200.0,6000.0,6100.0,1339400],["2024-02-27",6100.0,6200.0,6000.0,6100.0,1447200],["2024-02-28",6100.0,6200.0,6000.0,6100.0,1211700],["2024-02-29",6100.0,6200.0,6000.0,6100.0,1172100],["2024-03-01",6100.0,6100.0,6000.0,6000.0,1259100],["2024-03-04",6000.0,6200.0,6000.0,6000.0,1765400],["2024-03-05",6000.0,6100.0,6000.0,6100.0,818500],["2024-03-06",6100.0,6100.0,5900.0,6000.0,2086200],["2024-03-07",6000.0,6300.0,5900.0,6200.0,2830400],["2024-03-08",6200.0,6700.0,6200.0,6300.0,5396300],["2024-03-11",6300.0,6400.0,6100.0,6100.0,1447500],["2024-03-12",6100.0,6200.0,6000.0,6100.0,1189900],["2024-03-13",6200.0,6200.0,6000.0,6100.0,1833200],["2024-03-14",6200.0,6300.0,6000.0,6100.0,1993500],["2024-03-15",6100.0,6200.0,6000.0,6200.0,1604200],["2024-03-18",6200.0,6300.0,5900.0,6000.0,3223100],["2024-03-19",6000.0,6300.0,6000.0,6000.0,1306200],["2024-03-20",6100.0,6100.0,6000.0,6100.0,972300],["2024-03-21",6100.0,6200.0,6000.0,6200.0,1839300],["2024-03-22",6200.0,6300.0,6000.0,6100.0,1788900],["2024-03-25",6100.0,6200.0,6000.0,6100.0,1927700],["2024-03-26",6100.0,6200.0,6000.0,6100.0,782900],["2024-03-27",6100.0,6200.0,6100.0,6100.0,908300],["2024-03-28",6100.0,6200.0,6000.0,6100.0,1118400],["2024-03-29",6100.0,6300.0,6000.0,6200.0,1757300],["2024-04-01",6200.0,6200.0,6000.0,6200.0,1071200],["2024-04-02",6200.0,6300.0,6100.0,6100.0,2974800],["2024-04-03",6100.0,6300.0,6100.0,6200.0,1956800],["2024-04-04",6200.0,6200.0,6000.0,6100.0,776000],["2024-04-05",6000.0,6100.0,5900.0,6000.0,2633500],["2024-04-08",6000.0,6000.0,5800.0,5800.0,1203600],["2024-04-09",5800.0,5900.0,5700.0,5900.0,1766600],["2024-04-10",5800.0,5900.0,5700.0,5800.0,1056400],["2024-04-11",5800.0,5800.0,5600.0,5700.0,1232400],["2024-04-12",5700.0,5800.0,5600.0,5600.0,889300],["2024-04-15",5600.0,5700.0,5100.0,5100.0,5303100],["2024-04-16",4600.0,5000.0,4600.0,4700.0,3198000],["2024-04-17",4700.0,4900.0,4700.0,4700.0,989100],["2024-04-19",4700.0,4700.0,4400.0,4400.0,1106400],["2024-04-22",4500.0,4800.0,4500.0,4800.0,962200],["2024-04-23",4900.0,4900.0,4500.0,4600.0,552500],["2024-04-24",4600.0,4800.0,4600.0,4700.0,565500],["2024-04-25",4700.0,4700.0,4600.0,4600.0,163300],["2024-04-26",4600.0,4700.0,4500.0,4600.0,439200],["2024-05-02",4600.0,4700.0,4600.0,4600.0,389300],["2024-05-03",4600.0,4700.0,4500.0,4700.0,403600],["2024-05-06",4600.0,4800.0,4600.0,4800.0,722600],["2024-05-07",4800.0,4900.0,4700.0,4800.0,956600],["2024-05-08",4800.0,4900.0,4700.0,4800.0,427800],["2024-05-09",4800.0,5200.0,4800.0,5200.0,2144400],["2024-05-10",5300.0,5300.0,4900.0,5100.0,903600],["2024-05-13",5100.0,5600.0,5100.0,5600.0,1893600],["2024-05-14",6100.0,6100.0,5800.0,6100.0,7966700],["2024-05-15",6700.0,6700.0,5900.0,6000.0,3411600],["2024-05-16",6000.0,6100.0,5600.0,5800.0,3101900],["2024-05-17",5800.0,6300.0,5700.0,6300.0,5203100],["2024-05-20",6300.0,6800.0,6300.0,6600.0,5270900],["2024-05-21",6600.0,6800.0,6400.0,6700.0,3879400],["2024-05-22",6700.0,7200.0,6600.0,7200.0,6477900],["2024-05-23",7200.0,7400.0,6700.0,7200.0,3784200],["2024-05-24",7300.0,7300.0,6600.0,6700.0,4008800],["2024-05-27",6700.0,7300.0,6700.0,7300.0,4393700],["2024-05-28",7300.0,8000.0,7300.0,8000.0,3105500],["2024-05-29",8600.0,8800.0,7200.0,7300.0,7414900],["2024-05-30",7000.0,8000.0,7000.0,8000.0,10444700],["2024-05-31",8400.0,8700.0,8000.0,8200.0,3708900],["2024-06-03",8200.0,8500.0,7500.0,7500.0,7153400],["2024-06-04",7500.0,7800.0,7200.0,7400.0,4959600],["2024-06-05",7500.0,8100.0,7400.0,8100.0,6532800],["2024-06-06",8100.0,8200.0,7600.0,7800.0,2839300],["2024-06-07",7800.0,8100.0,7600.0,8000.0,2309700],["2024-06-10",8000.0,8100.0,7600.0,7800.0,2193300],["2024-06-11",7800.0,7900.0,7500.0,7600.0,2015000],["2024-06-12",7600.0,8000.0,7400.0,7800.0,2205800],["2024-06-13",7900.0,7900.0,7600.0,7700.0,1611100],["2024-06-14",7600.0,7700.0,7100.0,7100.0,5049800],["2024-06-17",7100.0,7300.0,6900.0,7100.0,1907700],["2024-06-18",7200.0,7200.0,6800.0,6800.0,2601400],["2024-06-19",6800.0,7000.0,6700.0,6700.0,1604300],["2024-06-20",6700.0,6900.0,6500.0,6900.0,1672500],["2024-06-21",6900.0,7500.0,6800.0,7500.0,4845300],["2024-06-24",7500.0,7600.0,6900.0,7100.0,2262800],["2024-06-25",7100.0,7200.0,6800.0,6900.0,1774500],["2024-06-26",6900.0,7000.0,6800.0,6800.0,848300],["2024-06-27",7000.0,7000.0,6700.0,6700.0,928700],["2024-06-28",6900.0,6900.0,6500.0,6700.0,1612300],["2024-07-01",6700.0,6900.0,6600.0,6800.0,795300],["2024-07-02",6800.0,7100.0,6700.0,6900.0,926900],["2024-07-03",7000.0,7000.0,6700.0,6900.0,745500],["2024-07-04",6800.0,7000.0,6700.0,6800.0,832100],["2024-07-05",6800.0,6800.0,6600.0,6600.0,942200],["2024-07-08",6600.0,6800.0,6300.0,6400.0,1778100],["2024-07-09",6400.0,6600.0,6400.0,6600.0,1007900],["2024-07-10",6600.0,6600.0,6400.0,6400.0,906500],["2024-07-11",6500.0,6600.0,6400.0,6500.0,1194300],["2024-07-12",6500.0,7100.0,6300.0,6900.0,3562100],["2024-07-15",6900.0,7100.0,6700.0,6700.0,1503800],["2024-07-16",6700.0,7000.0,6600.0,6700.0,2218000],["2024-07-17",6800.0,6800.0,6100.0,6300.0,2759600],["2024-07-18",6300.0,6600.0,6300.0,6600.0,1158400],["2024-07-19",6600.0,6600.0,6300.0,6300.0,999500],["2024-07-22",6300.0,6400.0,6000.0,6000.0,1366500],["2024-07-23",6000.0,6200.0,5900.0,5900.0,1081100],["2024-07-24",5900.0,6100.0,5800.0,6000.0,763800],["2024-07-25",6000.0,6100.0,5900.0,6000.0,630700],["2024-07-26",6000.0,6200.0,5900.0,6200.0,705500],["2024-07-29",6200.0,6300.0,6100.0,6200.0,865400],["2024-07-30",6200.0,6600.0,6100.0,6500.0,1831700],["2024-07-31",6500.0,6700.0,6300.0,6400.0,864100],["2024-08-01",6400.0,6500.0,5900.0,6100.0,1356700],["2024-08-02",6100.0,6400.0,6000.0,6200.0,917700],["2024-08-05",6200.0,6300.0,5700.0,5700.0,1773900],["2024-08-06",5800.0,6000.0,5700.0,5900.0,1684400],["2024-08-07",5900.0,6000.0,5800.0,5900.0,748500],["2024-08-08",5900.0,6000.0,5700.0,5900.0,860900],["2024-08-09",5900.0,6000.0,5800.0,5900.0,538100],["2024-08-12",5900.0,5900.0,5800.0,5900.0,648400],["2024-08-13",5900.0,6000.0,5800.0,5900.0,703500],["2024-08-14",5900.0,6100.0,5800.0,5800.0,463400],["2024-08-15",5900.0,5900.0,5700.0,5800.0,502100],["2024-08-16",5800.0,6300.0,5800.0,6100.0,1970800],["2024-08-19",6100.0,6200.0,6000.0,6100.0,568300],["2024-08-20",6100.0,6400.0,6000.0,6300.0,2121400],["2024-08-21",6300.0,6400.0,6200.0,6400.0,1184300],["2024-08-22",6400.0,7000.0,6300.0,7000.0,6235900],["2024-08-23",7100.0,7600.0,7100.0,7100.0,3655000],["2024-08-26",7100.0,7300.0,6800.0,6800.0,2474400],["2024-08-27",6800.0,7000.0,6700.0,6900.0,1615000],["2024-08-28",6900.0,7000.0,6700.0,6800.0,1778700],["2024-08-29",6800.0,7300.0,6800.0,6900.0,1623100],["2024-08-30",7000.0,7100.0,6700.0,6700.0,1081900],["2024-09-04",6700.0,6700.0,6500.0,6700.0,1066900],["2024-09-05",6600.0,6900.0,6500.0,6600.0,1028700],["2024-09-06",6600.0,6700.0,6500.0,6600.0,712500],["2024-09-09",6600.0,6600.0,6400.0,6400.0,764500],["2024-09-10",6500.0,6600.0,6200.0,6200.0,1674500],["2024-09-11",6200.0,6300.0,6000.0,6200.0,924500],["2024-09-12",6200.0,6300.0,6100.0,6200.0,464800],["2024-09-13",6200.0,6300.0,6100.0,6200.0,633700],["2024-09-16",6200.0,6500.0,6200.0,6400.0,1248800],["2024-09-17",6400.0,6600.0,6300.0,6600.0,986700],["2024-09-18",6600.0,6700.0,6400.0,6400.0,816400],["2024-09-19",6400.0,6700.0,6400.0,6600.0,972000],["2024-09-20",6600.0,6700.0,6400.0,6500.0,772100],["2024-09-23",6500.0,6500.0,6200.0,6500.0,1435400],["2024-09-24",6500.0,6600.0,6400.0,6400.0,701200],["2024-09-25",6500.0,6600.0,6400.0,6500.0,1162500],["2024-09-26",6500.0,6600.0,6500.0,6600.0,632400],["2024-09-27",6700.0,6900.0,6600.0,6700.0,2337200],["2024-09-30",6700.0,6900.0,6600.0,6700.0,936200],["2024-10-01",6700.0,6900.0,6700.0,6800.0,1196700],["2024-10-02",6800.0,6800.0,6500.0,6500.0,1445000],["2024-10-03",6500.0,6600.0,6300.0,6400.0,1369000],["2024-10-04",6400.0,6400.0,6300.0,6300.0,894400],["2024-10-07",6300.0,6400.0,6200.0,6400.0,667900],["2024-10-08",6400.0,6400.0,6200.0,6300.0,564400],["2024-10-09",6300.0,6300.0,6200.0,6300.0,638100],["2024-10-10",6300.0,6400.0,6200.0,6300.0,407100],["2024-10-11",6400.0,6400.0,6200.0,6200.0,341900],["2024-10-14",6200.0,6300.0,6100.0,6100.0,648300],["2024-10-15",6100.0,6300.0,6000.0,6100.0,606300],["2024-10-16",6100.0,6100.0,6000.0,6000.0,410400],["2024-10-17",6100.0,6200.0,6000.0,6200.0,626600],["2024-10-18",6200.0,6300.0,6100.0,6100.0,532200],["2024-10-21",6100.0,6200.0,6000.0,6000.0,455000],["2024-10-22",6000.0,6100.0,5900.0,6000.0,771900],["2024-10-23",6100.0,6500.0,5900.0,6400.0,1599500],["2024-10-24",6400.0,6400.0,6100.0,6100.0,462500],["2024-10-25",6100.0,6300.0,6100.0,6100.0,502900],["2024-10-28",6100.0,6200.0,6000.0,6200.0,412000],["2024-10-29",6200.0,6300.0,6100.0,6200.0,345400],["2024-10-30",6100.0,6200.0,6100.0,6200.0,339600],["2024-10-31",6200.0,6200.0,6100.0,6100.0,181800],["2024-11-01",6100.0,6200.0,6000.0,6000.0,608000],["2024-11-04",6000.0,6200.0,6000.0,6100.0,749700],["2024-11-05",6100.0,6100.0,6000.0,6100.0,473400],["2024-11-06",6100.0,6200.0,6000.0,6200.0,457500],["2024-11-07",6200.0,6300.0,6100.0,6200.0,619800],["2024-11-08",6100.0,6200.0,6000.0,6100.0,567500],["2024-11-11",6100.0,6200.0,6000.0,6200.0,688600],["2024-11-12",6100.0,6200.0,6100.0,6200.0,425300],["2024-11-13",6100.0,6100.0,6000.0,6100.0,339900],["2024-11-14",6100.0,6100.0,5900.0,5900.0,1730300],["2024-11-15",5900.0,6000.0,5800.0,5900.0,504900],["2024-11-18",5900.0,6000.0,5800.0,6000.0,912000],["2024-11-19",6000.0,6000.0,5800.0,5800.0,285100],["2024-11-20",5800.0,6100.0,5800.0,5900.0,679700],["2024-11-21",6000.0,6000.0,5800.0,5900.0,185700],["2024-11-22",5900.0,5900.0,5800.0,5800.0,345000],["2024-11-25",5900.0,6000.0,5800.0,5800.0,797000],["2024-11-26",5800.0,6100.0,5800.0,5900.0,622300],["2024-11-27",5900.0,6100.0,5900.0,6000.0,518700],["2024-11-28",6000.0,6100.0,5900.0,6000.0,1055500],["2024-11-29",6000.0,6100.0,5900.0,6000.0,600600],["2024-12-02",5900.0,6100.0,5900.0,6000.0,358700],["2024-12-03",6000.0,6500.0,5900.0,6300.0,1952600],["2024-12-04",6200.0,6400.0,6000.0,6100.0,1202900],["2024-12-05",6100.0,6200.0,6000.0,6200.0,1343800],["2024-12-06",6300.0,6300.0,6100.0,6100.0,1271200],["2024-12-09",6100.0,6400.0,6100.0,6200.0,1933700],["2024-12-10",6300.0,6500.0,6300.0,6300.0,1392600],["2024-12-11",6300.0,6300.0,6100.0,6100.0,587900],["2024-12-12",6200.0,6300.0,6100.0,6100.0,1564900],["2024-12-13",6100.0,6200.0,6100.0,6100.0,459400],["2024-12-16",6100.0,6300.0,6100.0,6100.0,1654000],["2024-12-17",6100.0,6200.0,6000.0,6100.0,553800],["2024-12-18",6100.0,6100.0,6000.0,6000.0,787200],["2024-12-19",6000.0,6000.0,5800.0,6000.0,776800],["2024-12-20",5900.0,6100.0,5900.0,6100.0,504100],["2024-12-23",6100.0,6400.0,6000.0,6100.0,2236300],["2024-12-24",6100.0,6200.0,6000.0,6100.0,550500],["2024-12-25",6000.0,6200.0,6000.0,6100.0,1175700],["2024-12-26",6100.0,6100.0,6000.0,6000.0,979100],["2024-12-27",6000.0,6100.0,6000.0,6000.0,1879900],["2024-12-30",6100.0,6100.0,5900.0,5900.0,2406502],["2024-12-31",5900.0,6000.0,5900.0,5900.0,560900],["2025-01-02",5900.0,6000.0,5900.0,6000.0,322800],["2025-01-03",6000.0,6000.0,5800.0,5900.0,1180500],["2025-01-06",5900.0,5900.0,5700.0,5700.0,534700],["2025-01-07",5700.0,5900.0,5600.0,5800.0,714700],["2025-01-08",5800.0,5800.0,5700.0,5700.0,284400],["2025-01-09",5700.0,5800.0,5600.0,5700.0,354300],["2025-01-10",5700.0,5700.0,5500.0,5500.0,487500],["2025-01-13",5500.0,5700.0,5400.0,5700.0,450200],["2025-01-14",5600.0,5700.0,5600.0,5600.0,275200],["2025-01-15",5600.0,5700.0,5600.0,5600.0,246000],["2025-01-16",5600.0,5700.0,5600.0,5600.0,399600],["2025-01-17",5600.0,5700.0,5600.0,5600.0,225000],["2025-01-20",5600.0,5700.0,5500.0,5500.0,219100],["2025-01-21",5600.0,5700.0,5500.0,5600.0,366300],["2025-01-22",5500.0,5600.0,5500.0,5500.0,303100],["2025-01-23",5500.0,5600.0,5400.0,5500.0,514900],["2025-01-24",5500.0,5600.0,5500.0,5500.0,271200],["2025-02-03",5500.0,5600.0,5500.0,5500.0,183100],["2025-02-04",5500.0,5700.0,5500.0,5600.0,464100],["2025-02-05",5700.0,5800.0,5600.0,5600.0,485500],["2025-02-06",5700.0,5700.0,5500.0,5600.0,449400],["2025-02-07",5700.0,5700.0,5600.0,5700.0,415100],["2025-02-10",5700.0,5700.0,5500.0,5600.0,347600],["2025-02-11",5600.0,5900.0,5500.0,5700.0,1477600],["2025-02-12",5800.0,5900.0,5700.0,5800.0,419000],["2025-02-13",5800.0,5800.0,5600.0,5600.0,719600],["2025-02-14",5600.0,5700.0,5600.0,5600.0,720400],["2025-02-17",5600.0,5700.0,5600.0,5600.0,363000],["2025-02-18",5700.0,5800.0,5600.0,5700.0,1097100],["2025-02-19",5700.0,5900.0,5700.0,5800.0,1105500],["2025-02-20",5900.0,6200.0,5700.0,5900.0,1329200],["2025-02-21",5900.0,5900.0,5700.0,5800.0,263400],["2025-02-24",5800.0,5800.0,5700.0,5700.0,969500],["2025-02-25",5800.0,5800.0,5600.0,5700.0,508400],["2025-02-26",5700.0,5700.0,5600.0,5700.0,365600],["2025-02-27",5700.0,5800.0,5600.0,5700.0,1233400],["2025-02-28",5700.0,5800.0,5600.0,5800.0,527700],["2025-03-03",5800.0,5800.0,5600.0,5700.0,332800],["2025-03-04",5700.0,5700.0,5500.0,5600.0,1113700],["2025-03-05",5600.0,5600.0,5500.0,5500.0,789200],["2025-03-06",5500.0,5600.0,5400.0,5500.0,751600],["2025-03-07",5500.0,5600.0,5500.0,5500.0,499800],["2025-03-10",5500.0,5600.0,5400.0,5500.0,474300],["2025-03-11",5500.0,5500.0,5400.0,5500.0,524200],["2025-03-12",5400.0,5500.0,5300.0,5500.0,688800],["2025-03-13",5500.0,5500.0,5300.0,5300.0,738000],["2025-03-14",5300.0,5400.0,5200.0,5300.0,480000],["2025-03-17",5300.0,5400.0,5200.0,5400.0,466200],["2025-03-18",5400.0,5400.0,5300.0,5300.0,334500],["2025-03-19",5300.0,5300.0,5200.0,5300.0,448400],["2025-03-20",5300.0,5400.0,5200.0,5300.0,705100],["2025-03-21",5300.0,5400.0,5300.0,5400.0,811800],["2025-03-24",5400.0,5400.0,5200.0,5300.0,433500],["2025-03-25",5300.0,5400.0,5200.0,5300.0,494900],["2025-03-26",5300.0,5300.0,5100.0,5100.0,882600],["2025-03-27",5100.0,5200.0,5000.0,5200.0,842200],["2025-03-28",5200.0,5200.0,5000.0,5100.0,523400],["2025-03-31",5000.0,5100.0,5000.0,5000.0,257800],["2025-04-01",5100.0,5100.0,5000.0,5100.0,287400],["2025-04-02",5100.0,5200.0,5000.0,5000.0,326200],["2025-04-03",5000.0,5000.0,4500.0,4500.0,3267500],["2025-04-04",4500.0,4500.0,4100.0,4300.0,1998400],["2025-04-08",4300.0,4300.0,3900.0,3900.0,1377900],["2025-04-09",3600.0,3900.0,3600.0,3600.0,2769200],["2025-04-10",3800.0,3900.0,3700.0,3900.0,165400],["2025-04-11",4200.0,4200.0,4000.0,4200.0,2203200],["2025-04-14",4300.0,4400.0,4200.0,4300.0,409200],["2025-04-15",4300.0,4300.0,4100.0,4200.0,546700],["2025-04-16",4200.0,4200.0,4000.0,4100.0,544800],["2025-04-17",4000.0,4200.0,4000.0,4100.0,427500],["2025-04-18",4100.0,4300.0,4100.0,4200.0,492700],["2025-04-21",4200.0,4200.0,4100.0,4100.0,295100],["2025-04-22",4100.0,4100.0,3800.0,4000.0,916600],["2025-04-23",4000.0,4300.0,4000.0,4200.0,693200],["2025-04-24",4200.0,4300.0,4100.0,4200.0,271600],["2025-04-25",4200.0,4300.0,4100.0,4100.0,394000],["2025-04-28",4100.0,4200.0,4100.0,4100.0,365300],["2025-04-29",4100.0,4200.0,4100.0,4100.0,659500],["2025-05-05",4200.0,4200.0,4000.0,4200.0,387100],["2025-05-06",4200.0,4300.0,4100.0,4200.0,495500],["2025-05-07",4100.0,4200.0,4000.0,4100.0,907000],["2025-05-08",4100.0,4200.0,4000.0,4100.0,542300],["2025-05-09",4100.0,4200.0,4100.0,4100.0,816900],["2025-05-12",4200.0,4500.0,4200.0,4500.0,1144200],["2025-05-13",4900.0,4900.0,4800.0,4900.0,1030300],["2025-05-14",5300.0,5300.0,4700.0,5200.0,3337000],["2025-05-15",5200.0,5300.0,4900.0,5200.0,2296900],["2025-05-16",5200.0,5300.0,4900.0,5000.0,2082100],["2025-05-19",5000.0,5100.0,4800.0,4900.0,1318200],["2025-05-20",5000.0,5200.0,4900.0,5000.0,1826200],["2025-05-21",5000.0,5100.0,4800.0,4900.0,594200],["2025-05-22",4900.0,4900.0,4600.0,4600.0,1595100],["2025-05-23",4700.0,4700.0,4400.0,4500.0,1056900],["2025-05-26",4600.0,4900.0,4400.0,4900.0,2498500],["2025-05-27",4900.0,5000.0,4800.0,4900.0,708300],["2025-05-28",4900.0,4900.0,4700.0,4700.0,998300],["2025-05-29",4800.0,4900.0,4700.0,4800.0,725000],["2025-05-30",4800.0,5000.0,4700.0,4800.0,609700],["2025-06-02",4800.0,5100.0,4800.0,5000.0,1078200],["2025-06-03",5000.0,5000.0,4900.0,4900.0,593000],["2025-06-04",4900.0,5100.0,4800.0,5000.0,1546100],["2025-06-05",5000.0,5100.0,4900.0,4900.0,988000],["2025-06-06",5000.0,5100.0,4800.0,4900.0,1545900],["2025-06-09",5000.0,5200.0,4900.0,4900.0,924000],["2025-06-10",4900.0,5000.0,4800.0,4900.0,676100],["2025-06-11",4900.0,4900.0,4800.0,4900.0,434800],["2025-06-12",4900.0,4900.0,4800.0,4800.0,362600],["2025-06-13",4800.0,4800.0,4600.0,4700.0,1186200],["2025-06-16",4700.0,4800.0,4600.0,4800.0,271600],["2025-06-17",4800.0,4900.0,4700.0,4800.0,462800],["2025-06-18",4800.0,4900.0,4700.0,4800.0,532200],["2025-06-19",4800.0,4800.0,4700.0,4700.0,344100],["2025-06-20",4800.0,4800.0,4700.0,4700.0,367400],["2025-06-23",4700.0,4800.0,4600.0,4700.0,291600],["2025-06-24",4800.0,4800.0,4700.0,4700.0,237200],["2025-06-25",4700.0,4800.0,4600.0,4800.0,382700],["2025-06-26",4800.0,4800.0,4600.0,4600.0,839000],["2025-06-27",4600.0,4700.0,4600.0,4700.0,268200],["2025-06-30",4700.0,4800.0,4600.0,4700.0,136900],["2025-07-01",4700.0,5100.0,4600.0,5100.0,2823200],["2025-07-02",5100.0,5200.0,5000.0,5000.0,1144800],["2025-07-03",4900.0,5000.0,4700.0,4900.0,1316200],["2025-07-04",4900.0,5100.0,4800.0,4900.0,1296700],["2025-07-07",5000.0,5000.0,4900.0,4900.0,850300],["2025-07-08",4900.0,5200.0,4900.0,5000.0,2207500],["2025-07-09",5100.0,5300.0,5000.0,5100.0,2368700],["2025-07-10",5100.0,5300.0,5000.0,5100.0,1352400],["2025-07-11",5100.0,5500.0,5100.0,5300.0,2462700],["2025-07-14",5200.0,5800.0,5000.0,5800.0,4364500],["2025-07-15",6000.0,6200.0,5700.0,5800.0,4492200],["2025-07-16",5800.0,6000.0,5600.0,5900.0,2075800],["2025-07-17",6000.0,6400.0,5900.0,6200.0,4628100],["2025-07-18",6200.0,6500.0,6000.0,6100.0,3470900],["2025-07-21",6000.0,6200.0,5700.0,5700.0,3772900],["2025-07-22",5700.0,5800.0,5600.0,5700.0,1717200],["2025-07-23",5800.0,5900.0,5600.0,5700.0,1706500],["2025-07-24",5700.0,5800.0,5600.0,5800.0,1383300],["2025-07-25",5800.0,6200.0,5700.0,6000.0,3978400],["2025-07-28",6000.0,6500.0,6000.0,6200.0,3938600],["2025-07-29",6300.0,6800.0,6300.0,6400.0,11705600],["2025-07-30",6400.0,7000.0,6300.0,7000.0,5648200],["2025-07-31",7400.0,7700.0,7200.0,7700.0,7261800],["2025-08-01",8200.0,8400.0,7500.0,7700.0,8337900],["2025-08-04",7700.0,7700.0,7000.0,7000.0,10372500],["2025-08-05",7300.0,7500.0,6400.0,6900.0,6345600],["2025-08-06",6900.0,7500.0,6900.0,7100.0,3084600],["2025-08-07",7200.0,7300.0,6900.0,7200.0,4096300],["2025-08-08",7300.0,7300.0,6900.0,7100.0,3670000],["2025-08-11",7100.0,7500.0,7100.0,7200.0,3039200],["2025-08-12",7300.0,7300.0,7000.0,7100.0,2472100],["2025-08-13",7100.0,7800.0,7000.0,7800.0,7428900],["2025-08-14",8500.0,8500.0,7900.0,8400.0,8504200],["2025-08-15",8400.0,8500.0,7700.0,7900.0,7382000],["2025-08-18",7900.0,7900.0,7500.0,7600.0,3852300],["2025-08-19",7500.0,8300.0,7500.0,7800.0,4877900],["2025-08-20",8000.0,8000.0,7200.0,7300.0,4340900],["2025-08-21",7200.0,7600.0,7000.0,7100.0,2653200],["2025-08-22",7100.0,7100.0,6500.0,6600.0,4619600],["2025-08-25",6600.0,6900.0,6500.0,6700.0,1900500],["2025-08-26",6700.0,7200.0,6600.0,7200.0,1713700],["2025-08-27",7500.0,7500.0,6900.0,7000.0,1642100],["2025-08-28",7000.0,7200.0,6900.0,7000.0,1136400],["2025-08-29",7000.0,7200.0,6900.0,7000.0,2057800],["2025-09-03",7000.0,7200.0,7000.0,7200.0,1685200],["2025-09-04",7300.0,7800.0,7200.0,7600.0,2545900],["2025-09-05",7700.0,7700.0,7200.0,7200.0,2438300],["2025-09-08",7200.0,7200.0,6700.0,6700.0,2869800],["2025-09-09",6700.0,6900.0,6700.0,6900.0,1229000],["2025-09-10",6900.0,7000.0,6700.0,6800.0,803100],["2025-09-11",6900.0,6900.0,6600.0,6800.0,1167100],["2025-09-12",6900.0,7000.0,6800.0,6900.0,733800],["2025-09-15",6800.0,7000.0,6700.0,6900.0,1706800],["2025-09-16",6900.0,7000.0,6800.0,6900.0,1526000],["2025-09-17",6900.0,7500.0,6800.0,7100.0,2817900],["2025-09-18",7100.0,7100.0,6900.0,6900.0,739400],["2025-09-19",6800.0,7100.0,6800.0,6900.0,941200],["2025-09-22",6900.0,7000.0,6600.0,6700.0,1365700],["2025-09-23",6800.0,6900.0,6600.0,6700.0,650700],["2025-09-24",6700.0,7000.0,6600.0,7000.0,856600],["2025-09-25",7000.0,7100.0,6900.0,7000.0,1543300],["2025-09-26",7100.0,7500.0,7100.0,7300.0,4178700],["2025-09-29",7300.0,7400.0,7000.0,7000.0,946300],["2025-09-30",7000.0,7000.0,6600.0,6900.0,1861400],["2025-10-01",6700.0,7000.0,6700.0,6800.0,442700],["2025-10-02",6800.0,6900.0,6600.0,6600.0,1682700],["2025-10-03",6600.0,6600.0,6400.0,6400.0,1414500],["2025-10-06",6500.0,6900.0,6400.0,6800.0,998500],["2025-10-07",6900.0,6900.0,6600.0,6600.0,742800],["2025-10-08",6700.0,6900.0,6500.0,6600.0,948400],["2025-10-09",6600.0,6700.0,6500.0,6500.0,751600],["2025-10-10",6500.0,6700.0,6500.0,6500.0,680800],["2025-10-13",6500.0,6700.0,6300.0,6400.0,1607800],["2025-10-14",6400.0,6600.0,6300.0,6300.0,1810600],["2025-10-15",6300.0,6300.0,5900.0,5900.0,2544800],["2025-10-16",5900.0,6000.0,5700.0,5900.0,2196000],["2025-10-17",5900.0,6000.0,5800.0,5900.0,1171100],["2025-10-20",5900.0,6100.0,5400.0,5400.0,2449800],["2025-10-21",5400.0,5600.0,5100.0,5300.0,1876600],["2025-10-22",5300.0,5800.0,5300.0,5800.0,2129600],["2025-10-23",5900.0,5900.0,5600.0,5600.0,727600],["2025-10-24",5700.0,5700.0,5400.0,5500.0,744300],["2025-10-27",5600.0,5700.0,5400.0,5500.0,496900],["2025-10-28",5500.0,5600.0,5400.0,5500.0,738100],["2025-10-29",5600.0,5800.0,5500.0,5700.0,853800],["2025-10-30",5700.0,5900.0,5600.0,5800.0,970000],["2025-10-31",5800.0,5800.0,5600.0,5600.0,471400],["2025-11-03",5600.0,5800.0,5500.0,5500.0,1384600],["2025-11-04",5500.0,5800.0,5300.0,5800.0,1106500],["2025-11-05",5800.0,5800.0,5500.0,5700.0,358200],["2025-11-06",5600.0,5700.0,5500.0,5500.0,400100],["2025-11-07",5600.0,5700.0,5400.0,5500.0,673700],["2025-11-10",5500.0,5600.0,5400.0,5400.0,537700],["2025-11-11",5400.0,5500.0,5400.0,5500.0,435000],["2025-11-12",5500.0,5700.0,5500.0,5600.0,934400],["2025-11-13",5500.0,5700.0,5500.0,5600.0,372300],["2025-11-14",5600.0,5700.0,5500.0,5600.0,803700],["2025-11-17",5600.0,5700.0,5600.0,5700.0,308200],["2025-11-18",5700.0,5700.0,5500.0,5600.0,618100],["2025-11-19",5700.0,5700.0,5500.0,5600.0,739700],["2025-11-20",5600.0,5600.0,5500.0,5500.0,328900],["2025-11-21",5500.0,5600.0,5500.0,5500.0,590500],["2025-11-24",5500.0,5600.0,5400.0,5400.0,357700],["2025-11-25",5500.0,5600.0,5300.0,5300.0,494200],["2025-11-26",5400.0,5500.0,5300.0,5400.0,751600],["2025-11-27",5400.0,5500.0,5300.0,5300.0,452500],["2025-11-28",5300.0,5500.0,5300.0,5400.0,766300],["2025-12-01",5400.0,5500.0,5300.0,5300.0,237600],["2025-12-02",5400.0,5400.0,5200.0,5300.0,756700],["2025-12-03",5300.0,5400.0,5300.0,5300.0,376200],["2025-12-04",5400.0,5500.0,5400.0,5400.0,638300],["2025-12-05",5500.0,5500.0,5300.0,5300.0,206800],["2025-12-08",5300.0,5400.0,5200.0,5200.0,435500],["2025-12-09",5300.0,5300.0,5100.0,5100.0,843100],["2025-12-10",5200.0,5300.0,5100.0,5200.0,338100],["2025-12-11",5300.0,5300.0,5100.0,5200.0,428900],["2025-12-12",5200.0,5300.0,5000.0,5000.0,855400],["2025-12-15",5000.0,5100.0,4900.0,5000.0,576400],["2025-12-16",5000.0,5200.0,4900.0,5100.0,576800],["2025-12-17",5100.0,5100.0,5000.0,5000.0,289000],["2025-12-18",5000.0,5100.0,5000.0,5100.0,188300],["2025-12-19",5000.0,5100.0,4900.0,5000.0,401300],["2025-12-22",5000.0,5100.0,4900.0,5000.0,382000],["2025-12-23",5100.0,5100.0,5000.0,5100.0,380900],["2025-12-24",5000.0,5500.0,5000.0,5300.0,1966600],["2025-12-25",5300.0,5400.0,5100.0,5100.0,635800],["2025-12-26",5100.0,5200.0,4900.0,5100.0,889500],["2025-12-29",4900.0,5200.0,4900.0,5100.0,364400],["2025-12-30",5100.0,5100.0,5000.0,5000.0,552100],["2025-12-31",5000.0,5100.0,5000.0,5000.0,259000],["2026-01-05",5000.0,5100.0,4900.0,4900.0,533300],["2026-01-06",4800.0,5000.0,4800.0,4800.0,449800],["2026-01-07",4900.0,5000.0,4900.0,4900.0,275900],["2026-01-08",4900.0,5000.0,4800.0,4900.0,537600],["2026-01-09",4900.0,4900.0,4700.0,4700.0,997800],["2026-01-12",4700.0,4900.0,4600.0,4900.0,770500],["2026-01-13",4900.0,4900.0,4800.0,4800.0,459100],["2026-01-14",4800.0,4900.0,4700.0,4800.0,520000],["2026-01-15",4900.0,4900.0,4700.0,4700.0,682600],["2026-01-16",4700.0,4800.0,4700.0,4800.0,470700],["2026-01-19",4800.0,4900.0,4700.0,4700.0,540200],["2026-01-20",4700.0,4800.0,4700.0,4700.0,377700],["2026-01-21",4700.0,4800.0,4600.0,4600.0,460400],["2026-01-22",4600.0,4900.0,4600.0,4900.0,1388300],["2026-01-23",4900.0,4900.0,4700.0,4700.0,346300],["2026-01-26",4700.0,4800.0,4600.0,4600.0,630300],["2026-01-27",4600.0,4700.0,4500.0,4600.0,321100],["2026-01-28",4600.0,4700.0,4500.0,4500.0,446900],["2026-01-29",4500.0,4600.0,4400.0,4500.0,425800],["2026-01-30",4600.0,4600.0,4400.0,4500.0,603600],["2026-02-02",4500.0,4600.0,4400.0,4500.0,816100],["2026-02-03",4600.0,4600.0,4500.0,4500.0,163600],["2026-02-04",4500.0,4600.0,4400.0,4500.0,477200],["2026-02-05",4500.0,4600.0,4300.0,4400.0,966600],["2026-02-06",4400.0,4400.0,4300.0,4300.0,662300],["2026-02-09",4300.0,4400.0,4200.0,4200.0,283900],["2026-02-10",4200.0,4300.0,4200.0,4200.0,344500],["2026-02-11",4200.0,4300.0,4200.0,4300.0,211300],["2026-02-12",4300.0,4300.0,4200.0,4300.0,287300],["2026-02-13",4300.0,4300.0,4200.0,4200.0,306600],["2026-02-23",4300.0,4600.0,4200.0,4500.0,1131200],["2026-02-24",4500.0,4500.0,4300.0,4300.0,303500],["2026-02-25",4400.0,4400.0,4200.0,4300.0,486700],["2026-02-26",4300.0,4400.0,4200.0,4300.0,172500],["2026-02-27",4300.0,4300.0,4200.0,4200.0,380900],["2026-03-02",4200.0,4200.0,4000.0,4000.0,1124600],["2026-03-03",4000.0,4100.0,4000.0,4000.0,465200],["2026-03-04",4000.0,4200.0,3900.0,4100.0,1061100],["2026-03-05",4100.0,4300.0,4100.0,4200.0,634700],["2026-03-06",4100.0,4200.0,4000.0,4100.0,243600],["2026-03-09",4000.0,4000.0,3700.0,3700.0,2047000],["2026-03-10",3800.0,3900.0,3600.0,3800.0,876400],["2026-03-11",3800.0,3900.0,3700.0,3900.0,271500],["2026-03-12",3900.0,3900.0,3700.0,3900.0,287400],["2026-03-13",3800.0,3900.0,3800.0,3900.0,233300],["2026-03-16",3900.0,4100.0,3800.0,4000.0,800800],["2026-03-17",4100.0,4100.0,3900.0,4000.0,221500],["2026-03-18",3900.0,4000.0,3800.0,4000.0,496500],["2026-03-19",3900.0,4000.0,3800.0,3900.0,306800],["2026-03-20",3900.0,4000.0,3800.0,4000.0,363000],["2026-03-23",4000.0,4000.0,3700.0,3800.0,406400],["2026-03-24",3800.0,4000.0,3800.0,4000.0,811900],["2026-03-25",4000.0,4000.0,3900.0,3900.0,812300],["2026-03-26",3900.0,4000.0,3800.0,3800.0,187600],["2026-03-27",3900.0,4100.0,3900.0,4100.0,1312900],["2026-03-30",4000.0,4100.0,3900.0,4000.0,888900],["2026-03-31",4000.0,4100.0,3900.0,4000.0,195100],["2026-04-01",4000.0,4100.0,3900.0,4000.0,784800],["2026-04-02",4000.0,4000.0,3900.0,4000.0,440500],["2026-04-03",3900.0,4000.0,3800.0,3900.0,644200],["2026-04-06",3900.0,3900.0,3800.0,3900.0,186300],["2026-04-07",3900.0,3900.0,3800.0,3900.0,136000],["2026-04-08",3900.0,4100.0,3900.0,4000.0,795100],["2026-04-09",4000.0,4100.0,3900.0,4000.0,380400],["2026-04-10",4000.0,4100.0,3900.0,4100.0,354200],["2026-04-13",4000.0,4100.0,3900.0,3900.0,404800],["2026-04-14",4000.0,4100.0,4000.0,4000.0,652000],["2026-04-15",4000.0,4100.0,3900.0,4000.0,294900],["2026-04-16",4000.0,4000.0,3900.0,4000.0,133500],["2026-04-17",4000.0,4000.0,3900.0,4000.0,85200],["2026-04-20",4000.0,4000.0,3900.0,4000.0,201100],["2026-04-21",4000.0,4000.0,3900.0,3900.0,379100],["2026-04-22",3900.0,4000.0,3900.0,4000.0,187400],["2026-04-23",3900.0,4000.0,3800.0,3900.0,791200],["2026-04-24",3900.0,3900.0,3800.0,3800.0,125600],["2026-04-28",3800.0,3900.0,3800.0,3900.0,136700],["2026-04-29",3900.0,3900.0,3800.0,3800.0,395600],["2026-05-04",3900.0,3900.0,3800.0,3800.0,98600],["2026-05-05",3800.0,3900.0,3700.0,3800.0,272000],["2026-05-06",3800.0,3900.0,3800.0,3900.0,342300],["2026-05-07",3900.0,3900.0,3800.0,3800.0,319800],["2026-05-08",3800.0,3900.0,3700.0,3800.0,112300],["2026-05-11",3800.0,3800.0,3700.0,3800.0,189600],["2026-05-12",3800.0,4100.0,3700.0,4000.0,1449100],["2026-05-13",4000.0,4400.0,4000.0,4400.0,3088300],["2026-05-14",4400.0,4700.0,4300.0,4400.0,752200],["2026-05-15",4300.0,4600.0,4200.0,4400.0,889700],["2026-05-18",4400.0,4800.0,4300.0,4700.0,1668300],["2026-05-19",4800.0,4900.0,4500.0,4500.0,506400],["2026-05-20",4500.0,4600.0,4200.0,4500.0,1086600],["2026-05-21",4500.0,4600.0,4400.0,4500.0,197500],["2026-05-22",4500.0,4500.0,4300.0,4500.0,289900],["2026-05-25",4500.0,4700.0,4400.0,4600.0,598600],["2026-05-26",4600.0,4700.0,4600.0,4600.0,254500],["2026-05-27",4600.0,4700.0,4500.0,4500.0,220000],["2026-05-28",4500.0,4700.0,4500.0,4500.0,811200],["2026-05-29",4500.0,4800.0,4500.0,4700.0,659800],["2026-06-01",4700.0,4900.0,4600.0,4700.0,474600],["2026-06-02",4700.0,4800.0,4500.0,4600.0,744300],["2026-06-03",4500.0,4600.0,4400.0,4500.0,248100],["2026-06-04",4500.0,4500.0,4400.0,4500.0,275000],["2026-06-05",4500.0,4700.0,4400.0,4500.0,284600],["2026-06-08",4500.0,4700.0,4300.0,4500.0,827600],["2026-06-09",4600.0,4900.0,4600.0,4900.0,4036800],["2026-06-10",5300.0,5300.0,5000.0,5300.0,4206900],["2026-06-11",5500.0,5800.0,4800.0,4900.0,3645700],["2026-06-12",4900.0,5200.0,4700.0,4800.0,2118800],["2026-06-15",4800.0,5000.0,4600.0,4700.0,1589300],["2026-06-16",4800.0,4800.0,4500.0,4600.0,912900],["2026-06-17",4700.0,4800.0,4500.0,4700.0,631500],["2026-06-18",4800.0,4800.0,4500.0,4500.0,1472600],["2026-06-19",4500.0,4600.0,4200.0,4300.0,1546600],["2026-06-22",4400.0,4400.0,4200.0,4200.0,315600],["2026-06-23",4200.0,4300.0,4100.0,4200.0,468700],["2026-06-24",4300.0,4300.0,4100.0,4200.0,569800],["2026-06-25",4200.0,4200.0,4100.0,4100.0,253700],["2026-06-26",4200.0,4200.0,4000.0,4000.0,365700],["2026-06-29",4100.0,4400.0,4000.0,4400.0,1415600],["2026-06-30",4500.0,4500.0,4300.0,4400.0,464900],["2026-07-01",4300.0,4500.0,4200.0,4300.0,527100],["2026-07-02",4300.0,4400.0,4200.0,4300.0,320100],["2026-07-03",4300.0,4500.0,4300.0,4400.0,1211600],["2026-07-06",4400.0,4500.0,4200.0,4300.0,586700],["2026-07-07",4400.0,4400.0,4100.0,4200.0,423300],["2026-07-08",4300.0,4300.0,4100.0,4200.0,343500],["2026-07-09",4300.0,4300.0,4100.0,4200.0,213100],["2026-07-10",4200.0,4300.0,4100.0,4100.0,220800],["2026-07-13",4100.0,4200.0,4000.0,4100.0,295600],["2026-07-14",4200.0,4200.0,4000.0,4100.0,289600],["2026-07-15",4100.0,4200.0,4000.0,4000.0,306100],["2026-07-16",4100.0,4100.0,3900.0,4000.0,609700],["2026-07-17",4100.0,4100.0,3900.0,3900.0,178600],["2026-07-20",3900.0,4000.0,3800.0,3900.0,468700],["2026-07-21",3900.0,4000.0,3800.0,3800.0,298000],["2026-07-22",3800.0,3900.0,3700.0,3700.0,672900],["2026-07-23",3700.0,3800.0,3600.0,3800.0,418500],["2026-07-24",3800.0,3800.0,3600.0,3700.0,707800],["2026-07-27",3700.0,3800.0,3600.0,3700.0,124400],["2026-07-28",3700.0,3800.0,3600.0,3700.0,260800],["2026-07-29",3800.0,3800.0,3600.0,3700.0,115900],["2026-07-30",3700.0,3800.0,3600.0,3800.0,344800],["2026-07-31",3800.0,3800.0,3600.0,3700.0,385000],["2026-08-03",3700.0,3900.0,3700.0,3800.0,522200],["2026-08-04",3900.0,3900.0,3700.0,3800.0,423200],["2026-08-05",3800.0,3900.0,3700.0,3700.0,655400],["2026-08-06",3800.0,3800.0,3700.0,3700.0,309600],["2026-08-07",3800.0,3800.0,3600.0,3800.0,335100],["2026-08-10",3800.0,3800.0,3700.0,3700.0,197300],["2026-08-11",3800.0,3800.0,3700.0,3800.0,178200],["2026-08-12",3800.0,3800.0,3600.0,3700.0,665100],["2026-08-13",3800.0,3900.0,3700.0,3800.0,880600],["2026-08-14",3800.0,3800.0,3700.0,3700.0,347600],["2026-08-17",3700.0,3700.0,3600.0,3700.0,206800],["2026-08-18",3800.0,3800.0,3600.0,3700.0,207100],["2026-08-19",3600.0,3700.0,3600.0,3600.0,525200],["2026-08-20",3700.0,3700.0,3500.0,3600.0,627000],["2026-08-21",3700.0,3700.0,3500.0,3700.0,546400],["2026-08-24",3800.0,3800.0,3600.0,3700.0,228500],["2026-08-25",3700.0,3700.0,3600.0,3600.0,309400],["2026-08-26",3600.0,3800.0,3600.0,3700.0,844400],["2026-08-27",3800.0,3800.0,3600.0,3700.0,269500],["2026-08-28",3700.0,3700.0,3600.0,3600.0,252700],["2026-09-03",3700.0,3700.0,3500.0,3600.0,399300],["2026-09-04",3600.0,3700.0,3500.0,3600.0,314800],["2026-09-07",3600.0,3600.0,3500.0,3600.0,239100],["2026-09-08",3600.0,3600.0,3500.0,3600.0,361500],["2026-09-09",3600.0,3600.0,3500.0,3600.0,256200],["2026-09-10",3600.0,3600.0,3500.0,3600.0,210200],["2026-09-11",3500.0,3600.0,3500.0,3500.0,450100],["2026-09-14",3600.0,3600.0,3400.0,3500.0,388200],["2026-09-15",3500.0,3500.0,3400.0,3500.0,239600],["2026-09-16",3500.0,3500.0,3400.0,3400.0,113900],["2026-09-17",3500.0,3500.0,3400.0,3400.0,294500],["2026-09-18",3400.0,3500.0,3400.0,3400.0,111400],["2026-09-21",3500.0,3500.0,3300.0,3400.0,264900],["2026-09-22",3400.0,3500.0,3300.0,3300.0,464600],["2026-09-23",3400.0,3400.0,3200.0,3300.0,376200],["2026-09-24",3400.0,3400.0,3200.0,3200.0,576400],["2026-09-25",3400.0,3400.0,3100.0,3100.0,495600],["2026-09-28",3200.0,3200.0,3000.0,3100.0,192400],["2026-09-29",3000.0,3100.0,3000.0,3000.0,338100],["2026-09-30",3000.0,3100.0,3000.0,3000.0,83300],["2026-10-01",3000.0,3100.0,2900.0,2900.0,609000],["2026-10-02",2900.0,3000.0,2700.0,2800.0,480600]]}