{"sym":"LIG","index":false,"bars":[["2010-04-22",18899.73,25772.35,18899.73,21262.19,585800],["2010-04-26",22421.95,22421.95,20317.21,20317.21,165400],["2010-04-27",19758.8,19973.57,19415.17,19415.17,169500],["2010-04-28",19329.27,20789.7,19329.27,20789.7,135200],["2010-04-29",22035.36,22035.36,21906.5,22035.36,554000],["2010-05-04",23409.89,23538.75,22550.81,22894.44,221900],["2010-05-05",24784.41,24784.41,21691.73,22207.18,145000],["2010-05-06",21476.96,22336.04,21476.96,21476.96,174300],["2010-05-07",21906.5,21906.5,20360.16,20832.65,155500],["2010-05-10",21906.5,21906.5,19758.8,20789.7,170600],["2010-05-11",19329.27,21906.5,19329.27,21262.19,212900],["2010-05-12",14647.29,14647.29,13315.72,13960.02,336800],["2010-05-13",14174.79,14389.56,13401.62,13960.02,81600],["2010-05-14",13917.07,13960.02,13530.49,13616.39,38500],["2010-05-17",13530.49,13530.49,12714.36,13315.72,62800],["2010-05-18",12886.18,13057.99,12413.68,12456.64,93000],["2010-05-19",12241.87,12542.55,11769.37,11769.37,65400],["2010-05-20",11253.93,12070.05,11082.11,11812.33,38900],["2010-05-21",10953.25,11511.65,10781.43,11082.11,66100],["2010-05-24",11468.7,11468.7,11039.16,11082.11,28900],["2010-05-25",11168.02,11168.02,10953.25,11039.16,24200],["2010-05-26",11339.84,11769.37,11339.84,11769.37,52800],["2010-05-27",12241.87,12499.59,11812.33,12499.59,97200],["2010-05-28",12886.18,13272.76,12456.64,12886.18,58600],["2010-05-31",13315.72,13315.72,12027.1,12027.1,19700],["2010-06-01",12456.64,12456.64,11640.51,12198.91,37700],["2010-06-02",12671.41,13015.04,11554.61,13015.04,163100],["2010-06-03",13659.35,13659.35,13659.35,13659.35,308500],["2010-06-04",13745.26,14604.33,13745.26,14518.43,222300],["2010-06-07",13487.53,13530.49,13487.53,13487.53,106700],["2010-06-08",13315.72,13659.35,12714.36,13659.35,39300],["2010-06-09",13186.85,13960.02,12327.78,12327.78,92300],["2010-06-10",12585.5,13358.67,12585.5,13358.67,51400],["2010-06-11",13745.26,13745.26,12972.08,13057.99,36900],["2010-06-14",13100.95,14045.93,13100.95,14045.93,196800],["2010-06-15",14776.15,14776.15,14604.33,14776.15,464200],["2010-06-16",15807.04,15807.04,15678.18,15807.04,280300],["2010-06-17",15807.04,16537.26,15033.87,15033.87,167400],["2010-06-18",15033.87,16322.49,14647.29,15592.27,214300],["2010-06-21",16236.58,16236.58,14690.24,15678.18,253100],["2010-06-22",15678.18,15892.95,15033.87,15205.69,147700],["2010-06-23",15334.55,15334.55,14862.06,15205.69,65700],["2010-06-24",15162.73,16193.63,15033.87,16193.63,499200],["2010-06-25",16193.63,16193.63,15420.46,15892.95,201700],["2010-06-28",15463.41,16107.72,15463.41,15635.23,65800],["2010-06-29",16021.81,16064.77,15463.41,15721.14,35100],["2010-06-30",14819.1,15463.41,14604.33,14647.29,100200],["2010-07-01",14862.06,14947.97,14174.79,14260.7,82300],["2010-07-02",14045.93,14604.33,14045.93,14131.84,38900],["2010-07-05",14260.7,14260.7,13745.26,14002.98,28100],["2010-07-06",13745.26,13960.02,13530.49,13616.39,139900],["2010-07-07",13960.02,14561.38,13401.62,13874.12,125600],["2010-07-08",13874.12,14131.84,13401.62,13745.26,89600],["2010-07-09",13745.26,14389.56,13315.72,14217.75,118500],["2010-07-12",14002.98,14776.15,13788.21,14604.33,117300],["2010-07-13",14604.33,15334.55,14604.33,15291.6,236000],["2010-07-14",15463.41,15463.41,14647.29,14690.24,91000],["2010-07-15",15033.87,15978.86,15033.87,15334.55,155300],["2010-07-16",15248.64,15291.6,14690.24,14733.2,136000],["2010-07-19",15033.87,15033.87,14518.43,14905.01,134100],["2010-07-20",15033.87,15807.04,15033.87,15807.04,1427500],["2010-07-21",15678.18,16752.03,15076.83,15119.78,189200],["2010-07-22",15764.09,15764.09,14647.29,14862.06,92100],["2010-07-23",15248.64,15248.64,14690.24,14905.01,86600],["2010-07-26",14819.1,14819.1,13788.21,13874.12,308500],["2010-07-27",13917.07,14389.56,13917.07,14174.79,139200],["2010-07-28",14389.56,14389.56,13358.67,13616.39,174200],["2010-07-29",14174.79,14174.79,13315.72,13745.26,107400],["2010-07-30",14002.98,14088.89,13530.49,13702.3,130500],["2010-08-02",13960.02,14174.79,13401.62,13573.44,103700],["2010-08-03",13530.49,13659.35,13100.95,13272.76,117300],["2010-08-04",12886.18,12886.18,12499.59,12628.45,231800],["2010-08-05",12843.22,12886.18,12327.78,12628.45,118700],["2010-08-06",12628.45,12628.45,12027.1,12241.87,94400],["2010-08-09",12370.73,12370.73,11382.79,11425.74,158000],["2010-08-10",10824.39,11082.11,10652.57,10695.53,257600],["2010-08-11",10695.53,11210.97,10008.26,10996.2,108800],["2010-08-12",10738.48,11039.16,10094.17,10351.9,193600],["2010-08-13",9879.4,10996.2,9879.4,10996.2,142500],["2010-08-16",11168.02,11382.79,11168.02,11382.79,57800],["2010-08-17",12027.1,12027.1,11210.97,11812.33,268200],["2010-08-18",11253.93,11769.37,11168.02,11382.79,121200],["2010-08-19",11168.02,11554.61,11125.07,11296.88,165800],["2010-08-20",11125.07,11726.42,10695.53,11168.02,114200],["2010-08-23",10738.48,10738.48,10308.94,10351.9,119800],["2010-08-24",9922.36,9922.36,9707.59,9707.59,186200],["2010-08-25",9278.05,9664.63,9149.19,9235.09,203900],["2010-08-26",9664.63,9836.45,8762.6,9363.96,94100],["2010-08-27",9449.86,9449.86,9020.32,9278.05,97500],["2010-08-30",9922.36,9965.31,9879.4,9965.31,87600],["2010-08-31",10652.57,10652.57,9535.77,10652.57,197100],["2010-09-01",10996.2,11296.88,10523.71,11253.93,173800],["2010-09-06",11597.56,11855.28,11597.56,11855.28,312000],["2010-09-07",11597.56,11855.28,11125.07,11425.74,189500],["2010-09-08",10824.39,11168.02,10609.62,10867.34,167000],["2010-09-09",11168.02,11597.56,11168.02,11597.56,431900],["2010-09-10",12284.82,12327.78,11168.02,11597.56,833300],["2010-09-13",11168.02,11769.37,11039.16,11168.02,239300],["2010-09-14",11597.56,11597.56,11082.11,11382.79,99000],["2010-09-15",11339.84,11597.56,10738.48,10824.39,133200],["2010-09-16",10738.48,11125.07,10566.67,10738.48,225000],["2010-09-17",10394.85,11597.56,10137.13,11597.56,313800],["2010-09-20",11812.33,12155.96,11253.93,11382.79,267600],["2010-09-21",11168.02,11511.65,10867.34,11125.07,236000],["2010-09-22",11296.88,11382.79,10953.25,10996.2,89400],["2010-09-23",10695.53,11082.11,10394.85,10652.57,222200],["2010-09-24",10738.48,10996.2,10609.62,10652.57,92100],["2010-09-27",10738.48,10738.48,10523.71,10652.57,116800],["2010-09-28",11168.02,11168.02,10609.62,10609.62,170800],["2010-09-29",10695.53,10738.48,10051.22,10137.13,182000],["2010-09-30",10523.71,10523.71,9965.31,10308.94,60400],["2010-10-01",10308.94,10523.71,10051.22,10094.17,94600],["2010-10-04",9793.49,9793.49,9492.82,9750.54,237600],["2010-10-05",9578.72,9793.49,9278.05,9578.72,144800],["2010-10-06",9664.63,10094.17,9664.63,10094.17,115400],["2010-10-07",10308.94,10308.94,9664.63,9664.63,60400],["2010-10-08",9321.0,9750.54,9321.0,9406.91,76900],["2010-10-11",9449.86,9535.77,9149.19,9363.96,83700],["2010-10-12",9235.09,9449.86,9106.23,9192.14,96200],["2010-10-13",9363.96,9621.68,9278.05,9621.68,94700],["2010-10-14",9707.59,9707.59,9406.91,9406.91,34800],["2010-10-15",9578.72,9664.63,9278.05,9449.86,41300],["2010-10-18",9406.91,9578.72,9063.28,9578.72,79700],["2010-10-19",9235.09,9235.09,8762.6,9149.19,109200],["2010-10-20",8805.55,8934.42,8376.01,8376.01,168400],["2010-10-21",8762.6,8848.51,8247.15,8461.92,73600],["2010-10-22",8590.78,8719.65,8118.29,8161.25,98200],["2010-10-25",8075.34,8204.2,7731.71,8161.25,77400],["2010-10-26",8075.34,8461.92,8075.34,8461.92,124800],["2010-10-27",9020.32,9020.32,8290.11,8461.92,151100],["2010-10-28",8590.78,8676.69,8376.01,8376.01,49000],["2010-10-29",8504.88,8590.78,8418.97,8547.83,37800],["2010-11-01",8504.88,8633.74,8418.97,8418.97,80800],["2010-11-02",8418.97,8418.97,8161.25,8247.15,55400],["2010-11-03",8161.25,8204.2,7817.61,8032.38,122300],["2010-11-04",8204.2,8290.11,7731.71,7989.43,76700],["2010-11-05",8032.38,8376.01,8032.38,8376.01,109400],["2010-11-08",8290.11,8290.11,7989.43,7989.43,48900],["2010-11-09",7946.48,7946.48,7731.71,7731.71,61900],["2010-11-10",7946.48,7946.48,7731.71,7817.61,49900],["2010-11-11",7817.61,7817.61,7473.98,7602.84,44100],["2010-11-12",7388.07,7388.07,7173.31,7216.26,149800],["2010-11-15",7302.17,7302.17,6872.63,6872.63,49100],["2010-11-16",6786.72,6872.63,6614.9,6786.72,58200],["2010-11-17",7087.4,7087.4,6743.77,6872.63,32400],["2010-11-18",7173.31,7216.26,6915.58,7087.4,42400],["2010-11-19",7087.4,7087.4,6657.86,6700.81,37700],["2010-11-22",6700.81,6700.81,6443.09,6529.0,39600],["2010-11-23",6786.72,6786.72,6571.95,6657.86,14600],["2010-11-24",6614.9,6786.72,6529.0,6571.95,29000],["2010-11-25",6786.72,7044.44,6786.72,7044.44,146100],["2010-11-26",7259.21,7473.98,7044.44,7345.12,165900],["2010-11-29",7087.4,7688.75,7087.4,7688.75,145200],["2010-11-30",8032.38,8032.38,7946.48,8032.38,69900],["2010-12-01",7731.71,8590.78,7602.84,8075.34,390200],["2010-12-02",8376.01,8891.46,7946.48,8891.46,324100],["2010-12-03",9235.09,9235.09,9149.19,9235.09,165300],["2010-12-06",9836.45,9879.4,9235.09,9449.86,294000],["2010-12-07",9363.96,9793.49,9149.19,9149.19,278000],["2010-12-08",8805.55,9020.32,8633.74,8633.74,268800],["2010-12-09",8161.25,8891.46,8118.29,8590.78,134500],["2010-12-10",8934.42,9020.32,8590.78,9020.32,166300],["2010-12-13",9578.72,9578.72,9578.72,9578.72,96900],["2010-12-14",10223.03,10223.03,9149.19,9664.63,553500],["2010-12-15",9363.96,10480.76,9363.96,9664.63,153400],["2010-12-16",9664.63,9664.63,9149.19,9149.19,206700],["2010-12-17",9449.86,9836.45,9192.14,9664.63,212400],["2010-12-20",9492.82,9793.49,9235.09,9235.09,63700],["2010-12-21",9063.28,9192.14,8848.51,8934.42,176900],["2010-12-22",9020.32,9020.32,8590.78,8590.78,37000],["2010-12-23",8376.01,8504.88,8290.11,8418.97,87000],["2010-12-24",8590.78,8676.69,8204.2,8376.01,60700],["2010-12-27",8118.29,8418.97,8118.29,8290.11,13500],["2010-12-28",8590.78,8934.42,8418.97,8934.42,150400],["2010-12-29",9235.09,9321.0,8762.6,8805.55,24700],["2010-12-30",8719.65,8719.65,8418.97,8418.97,28100],["2010-12-31",8590.78,8762.6,8504.88,8504.88,32900],["2011-01-04",8977.37,8977.37,8676.69,8676.69,9000],["2011-01-05",8461.92,8461.92,8290.11,8290.11,22800],["2011-01-06",8161.25,8290.11,8075.34,8247.15,32200],["2011-01-07",8161.25,8247.15,7774.66,8161.25,36000],["2011-01-10",8075.34,8075.34,7559.89,7645.8,53500],["2011-01-11",7473.98,7817.61,7473.98,7602.84,56400],["2011-01-12",7731.71,7946.48,7688.75,7731.71,27000],["2011-01-13",7860.57,7860.57,7774.66,7774.66,23600],["2011-01-14",7946.48,8032.38,7817.61,7989.43,29300],["2011-01-17",8247.15,8247.15,7946.48,8075.34,69200],["2011-01-18",8333.06,8333.06,7645.8,7645.8,17600],["2011-01-19",7860.57,7860.57,7688.75,7731.71,24600],["2011-01-20",7645.8,7817.61,7645.8,7731.71,25800],["2011-01-21",8290.11,8290.11,7989.43,7989.43,103200],["2011-01-24",7731.71,7731.71,7559.89,7559.89,59000],["2011-01-25",7946.48,7946.48,7473.98,7473.98,16700],["2011-01-26",7731.71,7731.71,7559.89,7559.89,16800],["2011-01-27",7602.84,7774.66,7602.84,7731.71,44900],["2011-01-28",7817.61,7817.61,7688.75,7731.71,47700],["2011-02-08",7774.66,7774.66,7645.8,7645.8,13700],["2011-02-09",7860.57,7903.52,7688.75,7688.75,10300],["2011-02-10",7731.71,7731.71,7516.94,7602.84,30400],["2011-02-11",7731.71,7731.71,7559.89,7559.89,13600],["2011-02-14",7645.8,7645.8,7559.89,7559.89,26000],["2011-02-15",7731.71,7731.71,7602.84,7602.84,4400],["2011-02-16",7473.98,7559.89,7431.03,7473.98,8100],["2011-02-17",7302.17,7431.03,7216.26,7216.26,19800],["2011-02-18",7173.31,7173.31,6829.67,6829.67,123000],["2011-02-21",6400.13,6529.0,6400.13,6400.13,88200],["2011-02-22",6271.27,6443.09,6228.32,6400.13,70300],["2011-02-23",6443.09,6571.95,6400.13,6571.95,13300],["2011-02-24",6400.13,6400.13,6099.46,6314.23,64500],["2011-02-25",6357.18,6657.86,6271.27,6657.86,103000],["2011-02-28",6657.86,6915.58,6571.95,6571.95,57800],["2011-03-01",6571.95,6657.86,6443.09,6486.04,37000],["2011-03-02",6571.95,6571.95,6099.46,6099.46,74400],["2011-03-03",6099.46,6099.46,5798.78,5927.64,41200],["2011-03-04",5927.64,5927.64,5927.64,5927.64,5300],["2011-03-07",5970.6,5970.6,5841.73,5927.64,6900],["2011-03-08",6013.55,6013.55,5755.83,5798.78,28600],["2011-03-09",5884.69,5927.64,5455.15,5455.15,72200],["2011-03-10",5755.83,5927.64,5755.83,5927.64,61400],["2011-03-11",6228.32,6271.27,6228.32,6271.27,20300],["2011-03-14",6571.95,6657.86,6013.55,6271.27,57200],["2011-03-15",5927.64,6314.23,5927.64,6228.32,34600],["2011-03-16",6185.36,6185.36,5841.73,6013.55,60000],["2011-03-17",5927.64,6185.36,5884.69,6013.55,38100],["2011-03-18",5970.6,6357.18,5970.6,6357.18,147700],["2011-03-21",6700.81,6700.81,6271.27,6357.18,144600],["2011-03-22",6314.23,6443.09,6142.41,6185.36,64600],["2011-03-23",6185.36,6443.09,6185.36,6443.09,25800],["2011-03-24",6486.04,6529.0,6228.32,6271.27,61400],["2011-03-25",6142.41,6443.09,6142.41,6228.32,26700],["2011-03-28",6228.32,6228.32,6056.5,6099.46,52100],["2011-03-29",6056.5,6099.46,5927.64,6013.55,45900],["2011-03-30",5841.73,5970.6,5798.78,5927.64,34100],["2011-03-31",5970.6,5970.6,5755.83,5798.78,23500],["2011-04-01",5970.6,5970.6,5841.73,5884.69,10800],["2011-04-04",5927.64,5927.64,5798.78,5798.78,13000],["2011-04-05",5841.73,6013.55,5841.73,5884.69,40000],["2011-04-06",5927.64,6142.41,5927.64,6056.5,35700],["2011-04-07",6013.55,6056.5,5841.73,5927.64,12900],["2011-04-08",6013.55,6357.18,5970.6,6142.41,163900],["2011-04-13",6185.36,6443.09,6056.5,6056.5,241800],["2011-04-14",6228.32,6271.27,6013.55,6099.46,15200],["2011-04-15",6142.41,6142.41,5884.69,5927.64,76200],["2011-04-18",5841.73,5841.73,5541.06,5584.01,57800],["2011-04-19",5626.96,5669.92,5455.15,5455.15,47800],["2011-04-20",5541.06,5626.96,5541.06,5626.96,31600],["2011-04-21",5541.06,5755.83,5541.06,5541.06,8000],["2011-04-22",5369.24,5755.83,5326.29,5412.19,52700],["2011-04-25",5755.83,5755.83,5626.96,5755.83,63200],["2011-04-26",5798.78,5798.78,5369.24,5369.24,28100],["2011-04-27",5584.01,5584.01,5498.1,5584.01,33500],["2011-04-28",5584.01,5669.92,5498.1,5584.01,20500],["2011-04-29",5584.01,5669.92,5584.01,5669.92,27800],["2011-05-04",5584.01,5584.01,5498.1,5584.01,31100],["2011-05-05",5584.01,5584.01,5369.24,5369.24,8900],["2011-05-06",5498.1,5584.01,5369.24,5498.1,76600],["2011-05-09",5712.87,5712.87,5584.01,5584.01,11700],["2011-05-10",5626.96,5669.92,5498.1,5541.06,44800],["2011-05-11",5154.47,5584.01,5154.47,5498.1,21400],["2011-05-12",5498.1,5584.01,5412.19,5541.06,45100],["2011-05-13",5541.06,5541.06,5455.15,5455.15,15300],["2011-05-16",5455.15,5455.15,5326.29,5326.29,30100],["2011-05-17",5326.29,5326.29,5111.52,5154.47,33400],["2011-05-18",5068.56,5154.47,5068.56,5111.52,23000],["2011-05-19",4982.66,5068.56,4681.98,4939.7,36200],["2011-05-20",4724.93,4939.7,4724.93,4724.93,23000],["2011-05-23",4724.93,4724.93,4424.25,4424.25,101900],["2011-05-24",4295.39,4424.25,4123.58,4123.58,89300],["2011-05-25",3865.85,4123.58,3865.85,3994.71,81100],["2011-05-26",4080.62,4209.48,3994.71,4209.48,41700],["2011-05-27",4338.35,4381.3,4295.39,4381.3,73000],["2011-05-30",4681.98,4681.98,4252.44,4381.3,17200],["2011-05-31",4252.44,4252.44,4166.53,4252.44,11800],["2011-06-01",4252.44,4467.21,4252.44,4467.21,82300],["2011-06-02",4724.93,4767.89,4724.93,4767.89,141000],["2011-06-03",4982.66,5068.56,4681.98,4853.79,104800],["2011-06-06",4639.02,4896.75,4639.02,4810.84,2800],["2011-06-07",4424.25,5025.61,4424.25,5025.61,67400],["2011-06-08",5154.47,5154.47,4896.75,5025.61,54100],["2011-06-09",4724.93,5369.24,4724.93,5369.24,96900],["2011-06-10",5498.1,5541.06,5455.15,5541.06,220800],["2011-06-13",5798.78,5927.64,5584.01,5927.64,321400],["2011-06-14",6013.55,6142.41,5626.96,5669.92,159100],["2011-06-15",5455.15,5541.06,5455.15,5455.15,97000],["2011-06-16",5240.38,5498.1,5240.38,5240.38,148600],["2011-06-17",5154.47,5154.47,4982.66,4982.66,222000],["2011-06-20",4982.66,4982.66,4724.93,4724.93,51800],["2011-06-21",4853.79,5025.61,4853.79,5025.61,45300],["2011-06-22",5068.56,5154.47,4982.66,4982.66,19300],["2011-06-23",5068.56,5068.56,4810.84,4810.84,26700],["2011-06-24",4896.75,5025.61,4896.75,4939.7,9000],["2011-06-27",4853.79,5068.56,4853.79,4896.75,8100],["2011-06-28",4724.93,5068.56,4724.93,4810.84,21500],["2011-06-29",4553.12,4939.7,4553.12,4724.93,20300],["2011-06-30",4639.02,4724.93,4553.12,4596.07,41200],["2011-07-01",4338.35,4424.25,4295.39,4295.39,98700],["2011-07-04",4037.67,4295.39,4037.67,4295.39,19500],["2011-07-05",3951.76,4424.25,3951.76,4424.25,33500],["2011-07-06",4639.02,4639.02,4295.39,4381.3,7600],["2011-07-07",4381.3,4424.25,4295.39,4381.3,14100],["2011-07-08",4424.25,4424.25,4252.44,4424.25,7100],["2011-07-11",4252.44,4338.35,4252.44,4338.35,9300],["2011-07-12",4295.39,4381.3,4252.44,4381.3,7100],["2011-07-13",4467.21,4467.21,4338.35,4381.3,31400],["2011-07-14",4338.35,4510.16,4338.35,4467.21,7300],["2011-07-15",4510.16,4510.16,4381.3,4381.3,4300],["2011-07-18",4381.3,4424.25,4381.3,4381.3,12700],["2011-07-19",4338.35,4338.35,4295.39,4338.35,10600],["2011-07-20",4381.3,4424.25,4338.35,4424.25,21300],["2011-07-21",4381.3,4381.3,4295.39,4295.39,29100],["2011-07-22",4295.39,4295.39,4295.39,4295.39,8500],["2011-07-25",4467.21,4467.21,4295.39,4295.39,14200],["2011-07-26",4252.44,4295.39,4252.44,4252.44,21900],["2011-07-27",4252.44,4295.39,4252.44,4252.44,12300],["2011-07-28",4338.35,4338.35,4295.39,4295.39,22700],["2011-07-29",4338.35,4338.35,4252.44,4252.44,34300],["2011-08-01",4252.44,4252.44,4123.58,4252.44,62200],["2011-08-02",4252.44,4252.44,4123.58,4209.48,42800],["2011-08-03",4209.48,4252.44,4123.58,4252.44,29400],["2011-08-04",4338.35,4467.21,4338.35,4424.25,11900],["2011-08-05",4338.35,4381.3,4338.35,4338.35,16000],["2011-08-08",4123.58,4209.48,4123.58,4209.48,5300],["2011-08-09",4080.62,4166.53,3951.76,4037.67,23400],["2011-08-10",4252.44,4252.44,4209.48,4252.44,7900],["2011-08-11",4037.67,4252.44,4037.67,4252.44,8700],["2011-08-12",4166.53,4166.53,4080.62,4123.58,9500],["2011-08-15",4209.48,4209.48,3951.76,3951.76,4700],["2011-08-16",4123.58,4123.58,4080.62,4080.62,12200],["2011-08-17",4080.62,4338.35,4080.62,4209.48,26200],["2011-08-18",4295.39,4338.35,4166.53,4166.53,48300],["2011-08-19",4037.67,4166.53,3994.71,4166.53,8900],["2011-08-22",4295.39,4338.35,4295.39,4338.35,46700],["2011-08-23",4553.12,4553.12,4209.48,4209.48,8500],["2011-08-24",4424.25,4424.25,4166.53,4166.53,21700],["2011-08-25",4295.39,4381.3,4209.48,4295.39,18000],["2011-08-26",4295.39,4338.35,4209.48,4252.44,20600],["2011-08-29",4338.35,4510.16,4295.39,4510.16,53000],["2011-08-30",4724.93,4767.89,4596.07,4639.02,67800],["2011-08-31",4510.16,4767.89,4510.16,4510.16,63300],["2011-09-01",4681.98,4853.79,4681.98,4853.79,23000],["2011-09-05",4767.89,4767.89,4553.12,4681.98,24800],["2011-09-06",4510.16,4553.12,4424.25,4467.21,46900],["2011-09-07",4681.98,4724.93,4510.16,4681.98,61100],["2011-09-08",4896.75,4896.75,4767.89,4896.75,199700],["2011-09-09",5025.61,5025.61,4810.84,4896.75,40700],["2011-09-12",4939.7,5283.33,4939.7,5111.52,145200],["2011-09-13",5154.47,5412.19,5111.52,5369.24,121800],["2011-09-14",5154.47,5197.42,4982.66,4982.66,99200],["2011-09-15",4767.89,4982.66,4767.89,4853.79,57100],["2011-09-16",4810.84,4810.84,4596.07,4639.02,83800],["2011-09-19",4681.98,4724.93,4596.07,4724.93,10600],["2011-09-20",4596.07,4596.07,4553.12,4596.07,17800],["2011-09-21",4681.98,4810.84,4639.02,4767.89,56600],["2011-09-22",4896.75,4896.75,4724.93,4767.89,21500],["2011-09-23",4639.02,4724.93,4553.12,4681.98,43700],["2011-09-26",4681.98,4724.93,4596.07,4596.07,44000],["2011-09-27",4596.07,4639.02,4510.16,4639.02,13500],["2011-09-28",4295.39,4639.02,4295.39,4596.07,14700],["2011-09-29",4510.16,4510.16,4467.21,4510.16,25600],["2011-09-30",4510.16,4596.07,4381.3,4510.16,19600],["2011-10-03",4553.12,4553.12,4295.39,4338.35,19000],["2011-10-04",4639.02,4639.02,4338.35,4467.21,9600],["2011-10-05",4510.16,4681.98,4467.21,4467.21,15800],["2011-10-06",4553.12,4553.12,4510.16,4553.12,19700],["2011-10-07",4510.16,4553.12,4424.25,4424.25,25500],["2011-10-10",4467.21,4467.21,4381.3,4424.25,12300],["2011-10-11",4381.3,4424.25,4381.3,4424.25,23500],["2011-10-12",4338.35,4381.3,4295.39,4295.39,27700],["2011-10-13",4338.35,4381.3,4295.39,4381.3,23600],["2011-10-14",4424.25,4510.16,4424.25,4424.25,9700],["2011-10-17",4338.35,4338.35,4295.39,4338.35,21000],["2011-10-18",4295.39,4338.35,4295.39,4338.35,4400],["2011-10-19",4037.67,4510.16,4037.67,4338.35,67200],["2011-10-20",4338.35,4338.35,4338.35,4338.35,17400],["2011-10-21",4510.16,4510.16,4381.3,4381.3,17500],["2011-10-24",4123.58,4596.07,4123.58,4424.25,9200],["2011-10-25",4123.58,4467.21,4123.58,4338.35,90100],["2011-10-26",4209.48,4381.3,4209.48,4381.3,25700],["2011-10-27",4295.39,4381.3,4295.39,4295.39,19200],["2011-10-28",4424.25,4639.02,4424.25,4639.02,61200],["2011-10-31",4810.84,4853.79,4596.07,4596.07,34500],["2011-11-01",4510.16,4553.12,4424.25,4424.25,31300],["2011-11-02",4467.21,4510.16,4295.39,4338.35,62500],["2011-11-03",4338.35,4338.35,4037.67,4295.39,44100],["2011-11-04",4209.48,4381.3,4166.53,4209.48,29600],["2011-11-07",4166.53,4209.48,4166.53,4209.48,14600],["2011-11-08",4209.48,4209.48,4166.53,4209.48,27400],["2011-11-09",4381.3,4381.3,4209.48,4209.48,7700],["2011-11-10",4252.44,4252.44,4166.53,4209.48,19200],["2011-11-11",4252.44,4252.44,4166.53,4252.44,18600],["2011-11-14",4123.58,4123.58,3951.76,3951.76,28000],["2011-11-15",4080.62,4080.62,3994.71,3994.71,30100],["2011-11-16",4123.58,4209.48,4080.62,4209.48,30000],["2011-11-17",4123.58,4166.53,4037.67,4166.53,24600],["2011-11-18",4123.58,4209.48,4123.58,4166.53,10800],["2011-11-21",3951.76,4209.48,3908.81,4209.48,14600],["2011-11-22",4295.39,4295.39,3951.76,3951.76,15000],["2011-11-23",4252.44,4295.39,4209.48,4252.44,9000],["2011-11-24",4080.62,4252.44,3994.71,4166.53,28900],["2011-11-25",4123.58,4209.48,3951.76,4080.62,19100],["2011-11-28",4209.48,4252.44,4209.48,4252.44,3200],["2011-11-29",4252.44,4338.35,3994.71,3994.71,52900],["2011-11-30",3779.95,4123.58,3779.95,4037.67,17100],["2011-12-01",4037.67,4080.62,4037.67,4080.62,4700],["2011-12-02",4080.62,4166.53,4080.62,4166.53,13000],["2011-12-05",4209.48,4338.35,4123.58,4338.35,35400],["2011-12-06",4080.62,4080.62,4080.62,4080.62,12000],["2011-12-07",4123.58,4209.48,4123.58,4209.48,10000],["2011-12-08",4037.67,4209.48,4037.67,4209.48,10000],["2011-12-09",4123.58,4209.48,4080.62,4080.62,18700],["2011-12-12",4080.62,4123.58,3951.76,4123.58,13100],["2011-12-13",3994.71,4037.67,3994.71,3994.71,3100],["2011-12-14",3908.81,4123.58,3865.85,4123.58,12100],["2011-12-15",3736.99,3994.71,3694.04,3994.71,22000],["2011-12-16",4037.67,4037.67,4037.67,4037.67,200],["2011-12-19",4037.67,4037.67,4037.67,4037.67,3500],["2011-12-20",3779.95,3994.71,3779.95,3951.76,24800],["2011-12-21",3951.76,3994.71,3736.99,3994.71,2600],["2011-12-22",3608.13,4037.67,3608.13,3908.81,11500],["2011-12-23",3651.08,3651.08,3608.13,3608.13,11200],["2011-12-26",3736.99,3779.95,3736.99,3779.95,1000],["2011-12-27",3522.22,3951.76,3522.22,3951.76,23700],["2011-12-28",3479.27,3479.27,3350.41,3436.31,16200],["2011-12-29",3221.54,3522.22,3221.54,3522.22,40300],["2011-12-30",3565.18,3608.13,3565.18,3608.13,24100],["2012-01-03",3822.9,3822.9,3822.9,3822.9,2000],["2012-01-04",3822.9,3865.85,3822.9,3865.85,3000],["2012-01-05",3608.13,3908.81,3608.13,3908.81,12900],["2012-01-06",3822.9,3908.81,3822.9,3908.81,8000],["2012-01-09",3694.04,3865.85,3694.04,3865.85,10500],["2012-01-10",3865.85,3908.81,3736.99,3779.95,4700],["2012-01-11",3822.9,3865.85,3608.13,3608.13,8700],["2012-01-12",3779.95,3865.85,3479.27,3479.27,11500],["2012-01-13",3822.9,3865.85,3436.31,3779.95,20100],["2012-01-16",3736.99,3779.95,3694.04,3694.04,14000],["2012-01-17",3736.99,3865.85,3736.99,3865.85,18000],["2012-01-18",3779.95,3779.95,3779.95,3779.95,2000],["2012-01-19",3779.95,3865.85,3779.95,3779.95,14000],["2012-01-20",3908.81,3908.81,3908.81,3908.81,15000],["2012-01-30",3865.85,3908.81,3865.85,3865.85,19000],["2012-01-31",3865.85,3908.81,3865.85,3865.85,16300],["2012-02-01",3865.85,3865.85,3865.85,3865.85,0],["2012-02-02",3865.85,3865.85,3651.08,3651.08,54500],["2012-02-03",3779.95,3865.85,3608.13,3608.13,24000],["2012-02-06",3908.81,3994.71,3908.81,3908.81,23900],["2012-02-07",3951.76,3951.76,3651.08,3822.9,24400],["2012-02-08",3822.9,3822.9,3822.9,3822.9,400],["2012-02-09",3908.81,3908.81,3694.04,3694.04,4100],["2012-02-10",3822.9,3822.9,3822.9,3822.9,0],["2012-02-13",3565.18,3565.18,3565.18,3565.18,16900],["2012-02-14",3522.22,3736.99,3522.22,3736.99,13700],["2012-02-15",3608.13,3608.13,3436.31,3565.18,5300],["2012-02-16",3608.13,3608.13,3608.13,3608.13,100],["2012-02-17",3479.27,3565.18,3393.36,3565.18,12500],["2012-02-20",3694.04,3694.04,3479.27,3608.13,33300],["2012-02-21",3694.04,3694.04,3350.41,3350.41,28200],["2012-02-22",3522.22,3651.08,3479.27,3608.13,57900],["2012-02-23",3651.08,3779.95,3651.08,3779.95,183400],["2012-02-24",3865.85,3951.76,3779.95,3822.9,123700],["2012-02-27",3779.95,3908.81,3736.99,3908.81,209200],["2012-02-28",4037.67,4037.67,3694.04,3694.04,116100],["2012-02-29",3736.99,3822.9,3608.13,3779.95,81800],["2012-03-01",3651.08,3779.95,3651.08,3736.99,62500],["2012-03-02",3736.99,3822.9,3694.04,3822.9,167700],["2012-03-05",3822.9,4037.67,3822.9,4037.67,123800],["2012-03-06",4209.48,4209.48,3779.95,3908.81,235600],["2012-03-07",3865.85,3865.85,3608.13,3694.04,229700],["2012-03-08",3608.13,3865.85,3565.18,3865.85,132600],["2012-03-09",3994.71,4080.62,3908.81,4080.62,348900],["2012-03-12",4037.67,4037.67,3779.95,3779.95,84400],["2012-03-13",3822.9,3865.85,3736.99,3865.85,52300],["2012-03-14",3865.85,3865.85,3694.04,3694.04,72300],["2012-03-15",3651.08,3951.76,3608.13,3951.76,206300],["2012-03-16",3951.76,3951.76,3822.9,3822.9,184700],["2012-03-19",3736.99,3865.85,3694.04,3779.95,62900],["2012-03-20",3822.9,3908.81,3694.04,3908.81,155300],["2012-03-21",3951.76,3994.71,3908.81,3951.76,221400],["2012-03-22",3865.85,4037.67,3865.85,3994.71,154900],["2012-03-23",3994.71,4123.58,3951.76,4123.58,315500],["2012-03-26",4123.58,4295.39,4037.67,4295.39,381831],["2012-03-27",4424.25,4424.25,3994.71,3994.71,177000],["2012-03-28",3994.71,4037.67,3779.95,3951.76,181600],["2012-03-29",4123.58,4123.58,3779.95,3822.9,142567],["2012-03-30",3822.9,3822.9,3694.04,3822.9,100900],["2012-04-03",3822.9,3908.81,3694.04,3822.9,86800],["2012-04-04",3822.9,3822.9,3694.04,3736.99,87600],["2012-04-05",3651.08,3822.9,3608.13,3736.99,74300],["2012-04-06",3779.95,3822.9,3694.04,3694.04,32400],["2012-04-09",3822.9,3951.76,3736.99,3908.81,113000],["2012-04-10",3908.81,3908.81,3822.9,3822.9,60800],["2012-04-11",3951.76,4080.62,3865.85,4080.62,260400],["2012-04-12",4295.39,4338.35,4252.44,4338.35,403300],["2012-04-13",4467.21,4467.21,4080.62,4166.53,168200],["2012-04-16",4166.53,4424.25,4080.62,4424.25,188020],["2012-04-17",4338.35,4467.21,4252.44,4381.3,147000],["2012-04-18",4295.39,4553.12,4252.44,4381.3,252900],["2012-04-19",4338.35,4381.3,4123.58,4166.53,169500],["2012-04-20",4166.53,4424.25,4080.62,4424.25,243100],["2012-04-23",4596.07,4724.93,4553.12,4724.93,472700],["2012-04-24",4724.93,4982.66,4596.07,4982.66,279800],["2012-04-25",5154.47,5326.29,5154.47,5326.29,273650],["2012-04-26",5541.06,5669.92,5498.1,5669.92,675600],["2012-04-27",5970.6,6013.55,5541.06,5841.73,233100],["2012-05-02",5841.73,5841.73,5412.19,5455.15,260100],["2012-05-03",5712.87,5712.87,5197.42,5669.92,203500],["2012-05-04",5712.87,5884.69,5584.01,5798.78,236100],["2012-05-07",5712.87,5927.64,5584.01,5884.69,319300],["2012-05-08",5884.69,5927.64,5669.92,5669.92,302900],["2012-05-09",5669.92,5927.64,5584.01,5798.78,122900],["2012-05-10",5841.73,6142.41,5755.83,5755.83,276250],["2012-05-11",5712.87,5712.87,5541.06,5541.06,182400],["2012-05-14",5369.24,5412.19,5154.47,5154.47,187600],["2012-05-15",4982.66,5154.47,4896.75,4896.75,98400],["2012-05-16",4982.66,5025.61,4724.93,4896.75,117900],["2012-05-17",4853.79,5283.33,4853.79,4896.75,46900],["2012-05-18",4724.93,4810.84,4596.07,4724.93,111000],["2012-05-21",4639.02,4939.7,4639.02,4939.7,181900],["2012-05-22",5240.38,5240.38,4767.89,4853.79,53400],["2012-05-23",4850.55,4850.55,4573.38,4573.38,39600],["2012-05-24",4527.18,4573.38,4342.4,4573.38,39700],["2012-05-25",4850.55,4850.55,4804.36,4850.55,43700],["2012-05-28",5127.73,5127.73,4758.16,4850.55,33800],["2012-05-29",4619.57,4711.97,4619.57,4711.97,26800],["2012-05-30",4711.97,4711.97,4527.18,4665.77,23200],["2012-05-31",4573.38,4758.16,4434.79,4619.57,67200],["2012-06-01",4619.57,4758.16,4480.99,4758.16,13000],["2012-06-04",4527.18,4527.18,4388.6,4388.6,16500],["2012-06-05",4296.2,4619.57,4296.2,4619.57,33900],["2012-06-06",4619.57,4711.97,4619.57,4619.57,36100],["2012-06-07",4758.16,4989.14,4665.77,4942.94,99500],["2012-06-08",4989.14,5035.34,4711.97,4804.36,30900],["2012-06-11",4758.16,4896.75,4711.97,4850.55,31900],["2012-06-12",4711.97,4711.97,4573.38,4619.57,54000],["2012-06-13",4665.77,4942.94,4619.57,4942.94,149700],["2012-06-14",5035.34,5220.12,4850.55,4942.94,42900],["2012-06-15",4989.14,5173.92,4804.36,4989.14,44200],["2012-06-18",4989.14,5035.34,4758.16,4758.16,34800],["2012-06-19",4758.16,4850.55,4665.77,4850.55,52300],["2012-06-20",4989.14,4989.14,4850.55,4896.75,9000],["2012-06-21",4804.36,4850.55,4758.16,4850.55,12300],["2012-06-22",4804.36,4804.36,4665.77,4665.77,41300],["2012-06-25",4804.36,4804.36,4527.18,4527.18,39000],["2012-06-26",4388.6,4434.79,4342.4,4434.79,24500],["2012-06-27",4434.79,4434.79,4388.6,4388.6,26500],["2012-06-28",4342.4,4619.57,4342.4,4619.57,10600],["2012-06-29",4388.6,4527.18,4388.6,4434.79,5900],["2012-07-02",4480.99,4480.99,4388.6,4388.6,35300],["2012-07-03",4388.6,4434.79,4296.2,4342.4,41900],["2012-07-04",4342.4,4388.6,4296.2,4388.6,22000],["2012-07-05",4250.01,4434.79,4250.01,4434.79,49200],["2012-07-06",4388.6,4527.18,4342.4,4527.18,11300],["2012-07-09",4342.4,4342.4,4250.01,4342.4,24400],["2012-07-10",4203.81,4250.01,4157.62,4203.81,32400],["2012-07-11",4342.4,4342.4,4342.4,4342.4,100],["2012-07-12",4250.01,4342.4,4157.62,4342.4,20000],["2012-07-13",4388.6,4573.38,4388.6,4480.99,21800],["2012-07-16",4480.99,4480.99,4296.2,4388.6,4400],["2012-07-17",4388.6,4573.38,4388.6,4573.38,11100],["2012-07-18",4434.79,4480.99,4388.6,4480.99,15300],["2012-07-19",4296.2,4619.57,4296.2,4619.57,13500],["2012-07-20",4711.97,4711.97,4480.99,4480.99,20500],["2012-07-23",4480.99,4480.99,4480.99,4480.99,3100],["2012-07-24",4388.6,4388.6,4296.2,4342.4,12600],["2012-07-25",4296.2,4388.6,4203.81,4388.6,4200],["2012-07-26",4388.6,4388.6,4250.01,4250.01,13100],["2012-07-27",4250.01,4388.6,4203.81,4250.01,14400],["2012-07-30",4296.2,4434.79,4296.2,4434.79,8600],["2012-07-31",4296.2,4480.99,4296.2,4480.99,11000],["2012-08-01",4296.2,4342.4,4203.81,4342.4,15800],["2012-08-02",4296.2,4296.2,4250.01,4296.2,15700],["2012-08-03",4250.01,4250.01,4157.62,4250.01,25000],["2012-08-06",4250.01,4388.6,4157.62,4203.81,6200],["2012-08-07",4203.81,4296.2,4203.81,4296.2,1500],["2012-08-08",4296.2,4342.4,4250.01,4250.01,2300],["2012-08-09",4296.2,4296.2,4203.81,4250.01,26500],["2012-08-10",4157.62,4203.81,4157.62,4157.62,26800],["2012-08-13",4157.62,4250.01,4157.62,4250.01,7100],["2012-08-14",4157.62,4250.01,4157.62,4250.01,12100],["2012-08-15",4157.62,4203.81,4157.62,4203.81,30700],["2012-08-16",4203.81,4203.81,4203.81,4203.81,5400],["2012-08-17",4111.42,4157.62,4065.23,4157.62,14300],["2012-08-20",4111.42,4157.62,4111.42,4157.62,37900],["2012-08-21",3926.64,4019.03,3880.44,4019.03,60200],["2012-08-22",3741.86,3834.25,3741.86,3741.86,63800],["2012-08-23",3603.27,3603.27,3510.88,3510.88,108600],["2012-08-24",3279.9,3649.46,3279.9,3510.88,109000],["2012-08-27",3279.9,3464.68,3233.7,3233.7,74600],["2012-08-28",3233.7,3418.48,3233.7,3418.48,7000],["2012-08-29",3418.48,3603.27,3418.48,3603.27,11000],["2012-08-30",3557.07,3741.86,3557.07,3741.86,17900],["2012-08-31",3418.48,3603.27,3418.48,3603.27,2300],["2012-09-04",3557.07,3557.07,3557.07,3557.07,8000],["2012-09-05",3464.68,3510.88,3418.48,3510.88,5800],["2012-09-06",3418.48,3695.66,3326.09,3649.46,7500],["2012-09-07",3788.05,3788.05,3464.68,3695.66,9300],["2012-09-10",3464.68,3464.68,3464.68,3464.68,1100],["2012-09-11",3326.09,3418.48,3326.09,3418.48,5000],["2012-09-12",3603.27,3603.27,3603.27,3603.27,100],["2012-09-13",3695.66,3695.66,3372.29,3510.88,6100],["2012-09-14",3326.09,3603.27,3326.09,3372.29,8100],["2012-09-17",3233.7,3557.07,3233.7,3510.88,6500],["2012-09-18",3326.09,3326.09,3279.9,3279.9,4000],["2012-09-19",3418.48,3464.68,3095.11,3418.48,6000],["2012-09-20",3141.31,3279.9,3141.31,3279.9,1800],["2012-09-21",3187.51,3326.09,3187.51,3326.09,200],["2012-09-24",3233.7,3326.09,3233.7,3326.09,600],["2012-09-25",3187.51,3233.7,3187.51,3233.7,8400],["2012-09-26",3233.7,3326.09,3233.7,3326.09,300],["2012-09-27",3187.51,3233.7,3141.31,3233.7,35200],["2012-09-28",3233.7,3233.7,3233.7,3233.7,7100],["2012-10-01",3187.51,3187.51,3187.51,3187.51,10800],["2012-10-02",3048.92,3187.51,3048.92,3187.51,1600],["2012-10-03",3187.51,3187.51,3141.31,3141.31,10100],["2012-10-04",3095.11,3141.31,3095.11,3141.31,9000],["2012-10-05",3141.31,3141.31,3048.92,3141.31,6500],["2012-10-08",3141.31,3233.7,3141.31,3233.7,9400],["2012-10-09",3233.7,3233.7,3233.7,3233.7,30000],["2012-10-10",3279.9,3418.48,3233.7,3418.48,24900],["2012-10-11",3464.68,3464.68,3372.29,3372.29,200],["2012-10-12",3279.9,3326.09,3279.9,3326.09,45100],["2012-10-15",3187.51,3326.09,3095.11,3326.09,1300],["2012-10-16",3372.29,3372.29,3372.29,3372.29,150],["2012-10-17",3372.29,3372.29,3372.29,3372.29,100],["2012-10-18",3326.09,3326.09,3326.09,3326.09,100],["2012-10-19",3141.31,3372.29,3095.11,3095.11,35300],["2012-10-22",3187.51,3187.51,3187.51,3187.51,100],["2012-10-23",3048.92,3048.92,3048.92,3048.92,700],["2012-10-24",3095.11,3095.11,2956.53,3095.11,300],["2012-10-25",3141.31,3141.31,2956.53,2956.53,19000],["2012-10-26",2910.33,2910.33,2910.33,2910.33,1700],["2012-10-29",2864.14,2864.14,2864.14,2864.14,100],["2012-10-30",2956.53,3002.72,2910.33,3002.72,2600],["2012-10-31",2725.55,2956.53,2725.55,2956.53,1800],["2012-11-01",2910.33,2956.53,2910.33,2956.53,1400],["2012-11-02",2956.53,2956.53,2817.94,2817.94,200],["2012-11-05",2956.53,2956.53,2725.55,2956.53,1000],["2012-11-06",2771.74,2771.74,2771.74,2771.74,100],["2012-11-07",2956.53,2956.53,2817.94,2817.94,300],["2012-11-08",2771.74,2910.33,2771.74,2910.33,2300],["2012-11-09",2910.33,2956.53,2910.33,2956.53,1700],["2012-11-12",2817.94,3048.92,2817.94,3048.92,600],["2012-11-13",3048.92,3048.92,3048.92,3048.92,0],["2012-11-14",3048.92,3048.92,3048.92,3048.92,0],["2012-11-15",3048.92,3048.92,3048.92,3048.92,0],["2012-11-16",2864.14,3002.72,2864.14,3002.72,2200],["2012-11-19",2817.94,2956.53,2817.94,2956.53,1750450],["2012-11-20",2956.53,2956.53,2956.53,2956.53,0],["2012-11-21",2864.14,2956.53,2864.14,2956.53,1100],["2012-11-22",3002.72,3002.72,3002.72,3002.72,100],["2012-11-23",3002.72,3002.72,3002.72,3002.72,0],["2012-11-26",2817.94,2956.53,2817.94,2956.53,1700],["2012-11-27",2956.53,2956.53,2956.53,2956.53,0],["2012-11-28",2956.53,2956.53,2956.53,2956.53,0],["2012-11-29",2771.74,2956.53,2771.74,2910.33,14000],["2012-11-30",2817.94,2956.53,2817.94,2956.53,5800],["2012-12-03",2864.14,2956.53,2864.14,2864.14,15100],["2012-12-04",2864.14,3002.72,2864.14,3002.72,700],["2012-12-05",3048.92,3048.92,2956.53,2956.53,1000],["2012-12-06",2910.33,3002.72,2910.33,3002.72,200],["2012-12-07",2910.33,3002.72,2910.33,3002.72,8900],["2012-12-10",3002.72,3141.31,3002.72,3095.11,13000],["2012-12-11",2956.53,3095.11,2956.53,3095.11,1200],["2012-12-12",3095.11,3141.31,3095.11,3141.31,3300],["2012-12-13",3048.92,3048.92,2956.53,3002.72,29800],["2012-12-14",2910.33,2956.53,2817.94,2956.53,16300],["2012-12-17",2956.53,2956.53,2864.14,2910.33,40100],["2012-12-18",2910.33,3002.72,2864.14,3002.72,18200],["2012-12-19",3002.72,3048.92,3002.72,3048.92,12500],["2012-12-20",3048.92,3048.92,2910.33,3048.92,5400],["2012-12-21",2910.33,3002.72,2817.94,2910.33,58600],["2012-12-24",2910.33,3048.92,2910.33,2956.53,13100],["2012-12-25",2956.53,2956.53,2956.53,2956.53,27000],["2012-12-26",2956.53,3048.92,2910.33,3048.92,8400],["2012-12-27",2956.53,3095.11,2956.53,3048.92,62700],["2012-12-28",3048.92,3141.31,3002.72,3141.31,13500],["2013-01-02",3141.31,3326.09,3141.31,3279.9,85300],["2013-01-03",3279.9,3279.9,3141.31,3233.7,25800],["2013-01-04",3141.31,3233.7,3141.31,3141.31,22100],["2013-01-07",3187.51,3326.09,3095.11,3095.11,28400],["2013-01-08",3095.11,3233.7,3095.11,3233.7,21100],["2013-01-09",3141.31,3233.7,3048.92,3048.92,44200],["2013-01-10",3002.72,3141.31,3002.72,3048.92,14600],["2013-01-11",3095.11,3095.11,3048.92,3095.11,9000],["2013-01-14",3048.92,3095.11,3048.92,3095.11,209700],["2013-01-15",3141.31,3233.7,3141.31,3233.7,65100],["2013-01-16",3233.7,3326.09,3233.7,3233.7,106400],["2013-01-17",3279.9,3372.29,3233.7,3279.9,303800],["2013-01-18",3233.7,3279.9,3233.7,3279.9,26200],["2013-01-21",3141.31,3141.31,3048.92,3095.11,15600],["2013-01-22",3048.92,3187.51,2910.33,3187.51,52100],["2013-01-23",3048.92,3048.92,2910.33,2910.33,50100],["2013-01-24",2910.33,3048.92,2910.33,3048.92,33400],["2013-01-25",3048.92,3141.31,3048.92,3141.31,21600],["2013-01-28",3141.31,3187.51,3141.31,3187.51,41800],["2013-01-29",3187.51,3187.51,3002.72,3187.51,66900],["2013-01-30",3187.51,3233.7,3141.31,3233.7,42700],["2013-01-31",3187.51,3187.51,3048.92,3187.51,14400],["2013-02-01",3048.92,3141.31,3048.92,3141.31,25700],["2013-02-04",3141.31,3187.51,3141.31,3187.51,26800],["2013-02-05",3187.51,3187.51,3095.11,3095.11,14000],["2013-02-06",3141.31,3141.31,3095.11,3095.11,9600],["2013-02-07",3187.51,3279.9,3141.31,3279.9,40000],["2013-02-08",3279.9,3326.09,3233.7,3326.09,22200],["2013-02-18",3372.29,3372.29,3279.9,3326.09,15700],["2013-02-19",3279.9,3418.48,3279.9,3372.29,54250],["2013-02-20",3372.29,3418.48,3326.09,3418.48,44500],["2013-02-21",3372.29,3418.48,3187.51,3187.51,43800],["2013-02-22",3326.09,3326.09,3187.51,3279.9,44100],["2013-02-25",3233.7,3326.09,3233.7,3279.9,18300],["2013-02-26",3233.7,3279.9,3095.11,3187.51,46000],["2013-02-27",3141.31,3233.7,3141.31,3233.7,8100],["2013-02-28",3233.7,3233.7,3187.51,3233.7,33000],["2013-03-01",3233.7,3233.7,3187.51,3233.7,20400],["2013-03-04",3233.7,3233.7,3141.31,3187.51,49200],["2013-03-05",3187.51,3233.7,3141.31,3187.51,55100],["2013-03-06",3187.51,3279.9,3187.51,3279.9,16400],["2013-03-07",3233.7,3233.7,3187.51,3233.7,33600],["2013-03-08",3233.7,3279.9,3233.7,3279.9,15100],["2013-03-11",3233.7,3326.09,3233.7,3326.09,3700],["2013-03-12",3279.9,3279.9,3187.51,3233.7,31800],["2013-03-13",3233.7,3279.9,3187.51,3279.9,59000],["2013-03-14",3279.9,3279.9,3233.7,3279.9,22200],["2013-03-15",3279.9,3372.29,3279.9,3326.09,23300],["2013-03-18",3326.09,3326.09,3279.9,3326.09,16000],["2013-03-19",3279.9,3326.09,3279.9,3279.9,19100],["2013-03-20",3279.9,3326.09,3279.9,3326.09,18600],["2013-03-21",3326.09,3326.09,3279.9,3279.9,3500],["2013-03-22",3187.51,3233.7,3187.51,3233.7,62500],["2013-03-25",3233.7,3233.7,3233.7,3233.7,10500],["2013-03-26",3279.9,3279.9,3233.7,3233.7,26500],["2013-03-27",3233.7,3233.7,3187.51,3187.51,1700],["2013-03-28",3187.51,3233.7,3187.51,3187.51,16100],["2013-03-29",3187.51,3187.51,3187.51,3187.51,500],["2013-04-01",3187.51,3233.7,3187.51,3233.7,8900],["2013-04-02",3279.9,3279.9,3233.7,3233.7,2500],["2013-04-03",3187.51,3233.7,3187.51,3233.7,15800],["2013-04-04",3187.51,3187.51,3187.51,3187.51,2500],["2013-04-05",3187.51,3187.51,3141.31,3141.31,4200],["2013-04-08",3141.31,3233.7,3141.31,3233.7,700],["2013-04-09",3233.7,3233.7,3233.7,3233.7,1300],["2013-04-10",3187.51,3187.51,3141.31,3141.31,21000],["2013-04-11",3187.51,3187.51,3187.51,3187.51,10600],["2013-04-12",3141.31,3187.51,3141.31,3141.31,8500],["2013-04-15",3048.92,3048.92,3048.92,3048.92,6100],["2013-04-16",3095.11,3095.11,3095.11,3095.11,100],["2013-04-17",3095.11,3095.11,3095.11,3095.11,2000],["2013-04-18",3002.72,3002.72,3002.72,3002.72,100],["2013-04-22",3002.72,3141.31,3002.72,3141.31,3100],["2013-04-23",3141.31,3141.31,3141.31,3141.31,0],["2013-04-24",3141.31,3141.31,3141.31,3141.31,3000],["2013-04-25",3141.31,3141.31,3141.31,3141.31,3000],["2013-04-26",3002.72,3002.72,3002.72,3002.72,1000],["2013-05-02",3002.72,3002.72,3002.72,3002.72,0],["2013-05-03",3002.72,3095.11,3002.72,3095.11,5900],["2013-05-06",3187.51,3233.7,3141.31,3187.51,11300],["2013-05-07",3141.31,3141.31,3095.11,3141.31,17300],["2013-05-08",3095.11,3095.11,3002.72,3002.72,28020],["2013-05-09",3095.11,3095.11,3048.92,3095.11,38600],["2013-05-10",3095.11,3141.31,3095.11,3141.31,15100],["2013-05-13",3141.31,3141.31,3141.31,3141.31,19600],["2013-05-14",3141.31,3187.51,3141.31,3187.51,17300],["2013-05-15",3187.51,3187.51,3141.31,3141.31,19000],["2013-05-16",3141.31,3187.51,3095.11,3187.51,22000],["2013-05-17",3141.31,3141.31,3095.11,3141.31,8500],["2013-05-20",3141.31,3141.31,3141.31,3141.31,0],["2013-05-21",3095.11,3141.31,3095.11,3141.31,5000],["2013-05-22",3095.11,3141.31,3048.92,3141.31,26200],["2013-05-23",3095.11,3187.51,3095.11,3141.31,11000],["2013-05-24",3095.11,3141.31,3002.72,3141.31,32700],["2013-05-27",3233.7,3372.29,3141.31,3141.31,17900],["2013-05-28",3141.31,3187.51,3095.11,3141.31,12800],["2013-05-29",3141.31,3187.51,3095.11,3187.51,75400],["2013-05-30",3141.31,3187.51,3141.31,3187.51,1900],["2013-05-31",3141.31,3233.7,3141.31,3187.51,31450],["2013-06-03",3187.51,3233.7,3187.51,3187.51,52700],["2013-06-04",3233.7,3233.7,3141.31,3187.51,74600],["2013-06-05",3233.7,3233.7,3233.7,3233.7,6050],["2013-06-06",3187.51,3233.7,3187.51,3233.7,12000],["2013-06-07",3233.7,3233.7,3233.7,3233.7,29900],["2013-06-10",3233.7,3372.29,3233.7,3233.7,32800],["2013-06-11",3233.7,3279.9,3095.11,3141.31,15800],["2013-06-12",3187.51,3233.7,3141.31,3141.31,11900],["2013-06-13",3187.51,3187.51,3141.31,3141.31,6100],["2013-06-14",3187.51,3233.7,3187.51,3187.51,12000],["2013-06-17",3372.29,3372.29,3095.11,3233.7,5400],["2013-06-18",3095.11,3095.11,3095.11,3095.11,5000],["2013-06-19",3141.31,3141.31,3141.31,3141.31,1000],["2013-06-20",3141.31,3141.31,3095.11,3095.11,800],["2013-06-21",3187.51,3233.7,3187.51,3233.7,3000],["2013-06-24",3095.11,3233.7,3095.11,3233.7,9300],["2013-06-25",3187.51,3187.51,3095.11,3095.11,13150],["2013-06-26",3095.11,3141.31,3095.11,3141.31,38800],["2013-06-27",3187.51,3233.7,3095.11,3233.7,7000],["2013-06-28",3095.11,3141.31,2956.53,3141.31,7500],["2013-07-01",2864.14,3187.51,2864.14,3095.11,1200],["2013-07-02",2910.33,3187.51,2910.33,3187.51,2800],["2013-07-03",3048.92,3048.92,3048.92,3048.92,100],["2013-07-04",3141.31,3141.31,3141.31,3141.31,2400],["2013-07-05",3141.31,3233.7,3095.11,3233.7,11800],["2013-07-08",3141.31,3233.7,3095.11,3233.7,4100],["2013-07-09",3233.7,3233.7,3233.7,3233.7,0],["2013-07-10",3141.31,3187.51,3048.92,3187.51,2600],["2013-07-11",3048.92,3095.11,3048.92,3095.11,5300],["2013-07-12",3095.11,3095.11,3095.11,3095.11,0],["2013-07-15",3095.11,3095.11,3095.11,3095.11,40000],["2013-07-16",3095.11,3095.11,3095.11,3095.11,1100],["2013-07-17",3187.51,3187.51,3187.51,3187.51,100],["2013-07-18",3187.51,3187.51,3187.51,3187.51,0],["2013-07-19",3187.51,3187.51,3187.51,3187.51,0],["2013-07-22",3187.51,3187.51,3187.51,3187.51,0],["2013-07-23",3187.51,3187.51,3187.51,3187.51,0],["2013-07-24",3002.72,3187.51,3002.72,3187.51,400],["2013-07-25",3048.92,3048.92,3002.72,3048.92,16300],["2013-07-26",3233.7,3233.7,3002.72,3141.31,9200],["2013-07-29",3002.72,3141.31,3002.72,3141.31,1100],["2013-07-30",3095.11,3095.11,3095.11,3095.11,100],["2013-07-31",3095.11,3095.11,3095.11,3095.11,0],["2013-08-01",3095.11,3095.11,3095.11,3095.11,0],["2013-08-02",3095.11,3095.11,3095.11,3095.11,0],["2013-08-05",3095.11,3095.11,3095.11,3095.11,0],["2013-08-06",3095.11,3095.11,3095.11,3095.11,0],["2013-08-07",3187.51,3187.51,2956.53,3187.51,10600],["2013-08-08",3187.51,3187.51,3187.51,3187.51,0],["2013-08-09",3095.11,3095.11,3095.11,3095.11,5000],["2013-08-12",3095.11,3095.11,3095.11,3095.11,0],["2013-08-13",3095.11,3095.11,3095.11,3095.11,0],["2013-08-14",3002.72,3002.72,3002.72,3002.72,2000],["2013-08-15",3095.11,3095.11,3095.11,3095.11,100],["2013-08-16",3095.11,3095.11,3095.11,3095.11,0],["2013-08-19",3048.92,3187.51,3048.92,3187.51,1000],["2013-08-20",3002.72,3141.31,3002.72,3141.31,710],["2013-08-21",3187.51,3187.51,3187.51,3187.51,300],["2013-08-22",3187.51,3464.68,3187.51,3279.9,300],["2013-08-23",3279.9,3279.9,3279.9,3279.9,0],["2013-08-26",3279.9,3279.9,3279.9,3279.9,0],["2013-08-27",2956.53,2956.53,2956.53,2956.53,100],["2013-08-28",3187.51,3187.51,3187.51,3187.51,100],["2013-08-29",3187.51,3187.51,3187.51,3187.51,0],["2013-08-30",3187.51,3187.51,3187.51,3187.51,0],["2013-09-03",3187.51,3187.51,3187.51,3187.51,0],["2013-09-04",3187.51,3187.51,3187.51,3187.51,100],["2013-09-05",3187.51,3187.51,3187.51,3187.51,100],["2013-09-06",3187.51,3187.51,3187.51,3187.51,0],["2013-09-09",3187.51,3187.51,3187.51,3187.51,0],["2013-09-10",3187.51,3187.51,3187.51,3187.51,0],["2013-09-11",2910.33,3141.31,2910.33,3095.11,10200],["2013-09-12",3095.11,3095.11,3095.11,3095.11,0],["2013-09-13",2817.94,2910.33,2817.94,2910.33,10200],["2013-09-16",3095.11,3095.11,2910.33,3095.11,1600],["2013-09-17",3187.51,3187.51,3187.51,3187.51,100],["2013-09-18",2910.33,3095.11,2910.33,3095.11,4560],["2013-09-19",3187.51,3187.51,2817.94,3002.72,10000],["2013-09-20",3095.11,3095.11,3095.11,3095.11,100],["2013-09-23",3141.31,3141.31,3141.31,3141.31,100],["2013-09-24",3141.31,3141.31,3141.31,3141.31,100],["2013-09-25",3002.72,3002.72,2864.14,2864.14,30000],["2013-09-26",2586.96,3095.11,2586.96,3095.11,32200],["2013-09-27",2817.94,3095.11,2817.94,3095.11,29600],["2013-09-30",2817.94,3141.31,2817.94,3095.11,6700],["2013-10-01",2817.94,2956.53,2817.94,2956.53,32100],["2013-10-02",2817.94,2864.14,2771.74,2864.14,10250],["2013-10-03",2910.33,3002.72,2864.14,3002.72,57750],["2013-10-04",2910.33,3002.72,2864.14,3002.72,17200],["2013-10-07",3002.72,3095.11,3002.72,3095.11,200],["2013-10-08",3095.11,3095.11,3095.11,3095.11,0],["2013-10-09",2956.53,2956.53,2817.94,2817.94,25200],["2013-10-10",2864.14,2864.14,2864.14,2864.14,2010],["2013-10-11",2864.14,2864.14,2864.14,2864.14,0],["2013-10-14",2864.14,2864.14,2864.14,2864.14,0],["2013-10-15",2771.74,3002.72,2771.74,3002.72,5100],["2013-10-16",2864.14,3002.72,2864.14,3002.72,300],["2013-10-17",3002.72,3002.72,3002.72,3002.72,0],["2013-10-18",2864.14,2864.14,2864.14,2864.14,22000],["2013-10-21",2910.33,2910.33,2864.14,2864.14,43600],["2013-10-22",2864.14,2910.33,2864.14,2910.33,29600],["2013-10-23",2910.33,3002.72,2910.33,3002.72,20100],["2013-10-24",3002.72,3002.72,2956.53,2956.53,11600],["2013-10-25",2956.53,2956.53,2956.53,2956.53,1600],["2013-10-28",3002.72,3002.72,2956.53,2956.53,38600],["2013-10-29",2956.53,2956.53,2956.53,2956.53,1000],["2013-10-30",3002.72,3002.72,3002.72,3002.72,3290],["2013-10-31",3095.11,3095.11,2956.53,3048.92,2200],["2013-11-01",2956.53,3002.72,2956.53,3002.72,11190],["2013-11-04",3002.72,3002.72,3002.72,3002.72,2500],["2013-11-05",3048.92,3048.92,3048.92,3048.92,109],["2013-11-06",3141.31,3141.31,3141.31,3141.31,100],["2013-11-07",3095.11,3095.11,3048.92,3095.11,8300],["2013-11-08",3002.72,3002.72,2956.53,3002.72,11000],["2013-11-11",3002.72,3048.92,3002.72,3048.92,17000],["2013-11-12",3002.72,3002.72,2910.33,2956.53,40500],["2013-11-13",2910.33,3048.92,2910.33,3048.92,37100],["2013-11-14",3279.9,3279.9,3002.72,3187.51,6300],["2013-11-15",3095.11,3141.31,3048.92,3141.31,41100],["2013-11-18",3187.51,3187.51,3141.31,3187.51,33400],["2013-11-19",3141.31,3141.31,3141.31,3141.31,7300],["2013-11-20",3233.7,3233.7,3095.11,3095.11,6800],["2013-11-21",3187.51,3187.51,3048.92,3048.92,15499],["2013-11-22",3233.7,3233.7,3048.92,3095.11,4900],["2013-11-25",3233.7,3233.7,2956.53,3095.11,7100],["2013-11-26",2956.53,3095.11,2956.53,3095.11,16900],["2013-11-27",3002.72,3048.92,3002.72,3048.92,6250],["2013-11-28",2956.53,3002.72,2956.53,3002.72,200],["2013-11-29",3048.92,3048.92,2956.53,2956.53,7400],["2013-12-02",2956.53,2956.53,2956.53,2956.53,0],["2013-12-03",3095.11,3187.51,3095.11,3095.11,8400],["2013-12-04",2956.53,3048.92,2956.53,3048.92,200],["2013-12-05",2771.74,3095.11,2771.74,3095.11,200],["2013-12-06",2817.94,3141.31,2817.94,3048.92,6400],["2013-12-09",3048.92,3141.31,3002.72,3002.72,24700],["2013-12-10",3233.7,3279.9,3233.7,3279.9,25800],["2013-12-11",3557.07,3557.07,3233.7,3326.09,64600],["2013-12-12",3372.29,3418.48,3326.09,3372.29,58400],["2013-12-13",3372.29,3372.29,3372.29,3372.29,31800],["2013-12-16",3372.29,3372.29,3326.09,3372.29,25500],["2013-12-17",3372.29,3372.29,3372.29,3372.29,14300],["2013-12-18",3372.29,3372.29,3326.09,3372.29,31400],["2013-12-19",3372.29,3372.29,3326.09,3372.29,123900],["2013-12-20",3372.29,3418.48,3372.29,3418.48,146900],["2013-12-23",3632.14,3632.14,3365.07,3471.9,1500],["2013-12-24",3471.9,3525.31,3471.9,3525.31,35500],["2013-12-25",3471.9,3471.9,3418.48,3471.9,3150],["2013-12-26",3471.9,3471.9,3418.48,3418.48,17700],["2013-12-27",3471.9,3471.9,3311.66,3418.48,40600],["2013-12-30",3311.66,3311.66,3258.24,3258.24,8000],["2013-12-31",3578.73,3578.73,3258.24,3258.24,5800],["2014-01-02",3311.66,3311.66,3098.0,3311.66,3400],["2014-01-03",3365.07,3365.07,3365.07,3365.07,35100],["2014-01-06",3311.66,3311.66,3258.24,3311.66,15700],["2014-01-07",3365.07,3418.48,3311.66,3311.66,11900],["2014-01-08",3258.24,3365.07,3204.83,3311.66,4400],["2014-01-09",3311.66,3311.66,3311.66,3311.66,11000],["2014-01-10",3311.66,3311.66,3258.24,3258.24,13200],["2014-01-13",3365.07,3365.07,3311.66,3311.66,13400],["2014-01-14",3258.24,3311.66,3258.24,3311.66,12300],["2014-01-15",3311.66,3311.66,3311.66,3311.66,1400],["2014-01-16",3311.66,3311.66,3258.24,3311.66,22600],["2014-01-17",3311.66,3365.07,3258.24,3258.24,29200],["2014-01-20",3418.48,3418.48,3258.24,3258.24,200],["2014-01-21",3258.24,3365.07,3204.83,3204.83,6300],["2014-01-22",3258.24,3258.24,3258.24,3258.24,900],["2014-01-23",3258.24,3258.24,3204.83,3258.24,8400],["2014-01-24",3258.24,3258.24,3258.24,3258.24,0],["2014-01-27",3258.24,3258.24,3258.24,3258.24,401],["2014-02-06",3311.66,3311.66,3311.66,3311.66,1000],["2014-02-07",3311.66,3311.66,3311.66,3311.66,0],["2014-02-10",3311.66,3418.48,3311.66,3418.48,18800],["2014-02-11",3418.48,3525.31,3418.48,3418.48,48500],["2014-02-12",3525.31,3525.31,3471.9,3471.9,1500],["2014-02-13",3578.73,3578.73,3578.73,3578.73,5100],["2014-02-14",3418.48,3471.9,3365.07,3471.9,5100],["2014-02-17",3471.9,3471.9,3471.9,3471.9,29100],["2014-02-18",3471.9,3632.14,3471.9,3578.73,53200],["2014-02-19",3738.97,3899.21,3738.97,3899.21,32400],["2014-02-20",3685.55,3899.21,3632.14,3685.55,13350],["2014-02-21",3738.97,3738.97,3578.73,3738.97,14200],["2014-02-24",3685.55,3738.97,3685.55,3685.55,8600],["2014-02-25",3685.55,3738.97,3632.14,3685.55,48300],["2014-02-26",3685.55,3792.38,3685.55,3792.38,27600],["2014-02-27",3792.38,3845.8,3792.38,3845.8,16400],["2014-02-28",3845.8,3845.8,3685.55,3738.97,26000],["2014-03-03",3632.14,3632.14,3578.73,3578.73,18100],["2014-03-04",3685.55,3685.55,3685.55,3685.55,1100],["2014-03-05",3685.55,3685.55,3632.14,3632.14,9400],["2014-03-06",3632.14,3685.55,3632.14,3685.55,2100],["2014-03-07",3738.97,3792.38,3738.97,3738.97,10300],["2014-03-10",3685.55,3738.97,3632.14,3738.97,22400],["2014-03-11",3685.55,3738.97,3685.55,3738.97,19100],["2014-03-12",3632.14,3738.97,3632.14,3738.97,26100],["2014-03-13",3632.14,3685.55,3632.14,3685.55,3600],["2014-03-14",3685.55,3685.55,3632.14,3632.14,15800],["2014-03-17",3578.73,3899.21,3578.73,3845.8,73450],["2014-03-18",3738.97,3899.21,3738.97,3845.8,31900],["2014-03-19",3792.38,3952.62,3792.38,3952.62,37500],["2014-03-20",3952.62,3952.62,3845.8,3845.8,34100],["2014-03-21",4006.04,4059.45,4006.04,4059.45,162700],["2014-03-24",4112.86,4433.35,4112.86,4433.35,152700],["2014-03-25",4647.0,4860.66,4647.0,4860.66,518900],["2014-03-26",4860.66,4860.66,4486.76,4593.59,189400],["2014-03-27",4700.42,4700.42,4273.11,4486.76,80800],["2014-03-28",4326.52,4486.76,4273.11,4433.35,63700],["2014-03-31",4166.28,4433.35,4166.28,4166.28,75100],["2014-04-01",4059.45,4166.28,3845.8,4166.28,118900],["2014-04-02",4166.28,4166.28,3792.38,3845.8,66900],["2014-04-03",3845.8,4059.45,3845.8,4006.04,21300],["2014-04-04",3899.21,3952.62,3738.97,3952.62,46000],["2014-04-07",3952.62,4059.45,3952.62,4059.45,48200],["2014-04-08",4059.45,4059.45,3952.62,4006.04,19600],["2014-04-10",4006.04,4059.45,3952.62,3952.62,13800],["2014-04-11",4006.04,4006.04,3845.8,3845.8,25100],["2014-04-14",3845.8,3899.21,3845.8,3845.8,28300],["2014-04-15",3845.8,3845.8,3685.55,3738.97,109300],["2014-04-16",3578.73,3632.14,3525.31,3632.14,30900],["2014-04-17",3632.14,3685.55,3632.14,3685.55,2000],["2014-04-18",3685.55,3685.55,3471.9,3578.73,88500],["2014-04-21",3418.48,3418.48,3365.07,3365.07,15600],["2014-04-22",3578.73,3578.73,3471.9,3471.9,8600],["2014-04-23",3471.9,3471.9,3471.9,3471.9,1400],["2014-04-24",3471.9,3471.9,3418.48,3418.48,10200],["2014-04-25",3418.48,3418.48,3365.07,3365.07,14050],["2014-04-28",3365.07,3418.48,3365.07,3365.07,13000],["2014-04-29",3311.66,3525.31,3311.66,3525.31,1100],["2014-05-05",3418.48,3525.31,3365.07,3525.31,2050],["2014-05-06",3525.31,3525.31,3525.31,3525.31,0],["2014-05-07",3632.14,3632.14,3632.14,3632.14,100],["2014-05-08",3311.66,3311.66,3311.66,3311.66,27200],["2014-05-09",3311.66,3311.66,3311.66,3311.66,26050],["2014-05-12",2991.17,3098.0,2991.17,3044.59,22300],["2014-05-13",3204.83,3204.83,2884.35,2991.17,6800],["2014-05-14",2991.17,3151.42,2937.76,3151.42,16000],["2014-05-15",3204.83,3258.24,3044.59,3044.59,18400],["2014-05-16",3204.83,3204.83,3204.83,3204.83,200],["2014-05-19",3204.83,3258.24,3204.83,3258.24,400],["2014-05-20",3258.24,3258.24,3258.24,3258.24,0],["2014-05-21",3365.07,3471.9,3365.07,3471.9,200],["2014-05-22",3204.83,3204.83,3204.83,3204.83,900],["2014-05-23",3204.83,3204.83,3204.83,3204.83,0],["2014-05-26",3471.9,3471.9,3471.9,3471.9,100],["2014-05-27",3471.9,3471.9,3471.9,3471.9,6650],["2014-05-28",3471.9,3471.9,3471.9,3471.9,5000],["2014-05-29",3365.07,3365.07,3365.07,3365.07,5000],["2014-05-30",3258.24,3258.24,3258.24,3258.24,100],["2014-06-02",3258.24,3258.24,3258.24,3258.24,0],["2014-06-03",3258.24,3258.24,3258.24,3258.24,0],["2014-06-04",3258.24,3258.24,3258.24,3258.24,0],["2014-06-05",3258.24,3258.24,3258.24,3258.24,1900],["2014-06-06",3204.83,3204.83,3204.83,3204.83,4000],["2014-06-09",3204.83,3204.83,3204.83,3204.83,7600],["2014-06-10",2991.17,3418.48,2991.17,3258.24,44000],["2014-06-11",3151.42,3151.42,3151.42,3151.42,500],["2014-06-12",3258.24,3365.07,3258.24,3311.66,3300],["2014-06-13",3258.24,3365.07,3258.24,3365.07,1500],["2014-06-16",3258.24,3365.07,3258.24,3365.07,6600],["2014-06-17",3311.66,3365.07,3311.66,3365.07,3100],["2014-06-18",3365.07,3365.07,3365.07,3365.07,10100],["2014-06-19",3365.07,3365.07,3365.07,3365.07,0],["2014-06-20",3311.66,3311.66,3311.66,3311.66,1200],["2014-06-23",3204.83,3204.83,3204.83,3204.83,100],["2014-06-24",3044.59,3471.9,3044.59,3471.9,500],["2014-06-25",3471.9,3471.9,3471.9,3471.9,100],["2014-06-26",3471.9,3525.31,3471.9,3525.31,5100],["2014-06-27",3525.31,3525.31,3525.31,3525.31,0],["2014-06-30",3525.31,3525.31,3525.31,3525.31,100],["2014-07-01",3418.48,3418.48,3311.66,3311.66,1200],["2014-07-02",3311.66,3311.66,3311.66,3311.66,0],["2014-07-03",3365.07,3365.07,3365.07,3365.07,5000],["2014-07-04",3365.07,3365.07,3365.07,3365.07,300],["2014-07-07",3365.07,3365.07,3365.07,3365.07,1900],["2014-07-08",3311.66,3311.66,3311.66,3311.66,100],["2014-07-09",3311.66,3418.48,3311.66,3418.48,5200],["2014-07-10",3365.07,3365.07,3365.07,3365.07,2500],["2014-07-11",3365.07,3365.07,3365.07,3365.07,7000],["2014-07-14",3418.48,3418.48,3311.66,3365.07,6500],["2014-07-15",3365.07,3471.9,3311.66,3418.48,52900],["2014-07-16",3525.31,3525.31,3525.31,3525.31,1500],["2014-07-17",3258.24,3525.31,3258.24,3365.07,39000],["2014-07-18",3365.07,3418.48,3365.07,3418.48,4300],["2014-07-21",3418.48,3471.9,3418.48,3418.48,5000],["2014-07-22",3471.9,3471.9,3418.48,3418.48,1900],["2014-07-23",3365.07,3525.31,3365.07,3365.07,3000],["2014-07-24",3311.66,3471.9,3311.66,3471.9,8500],["2014-07-25",3525.31,3578.73,3471.9,3525.31,14800],["2014-07-28",3418.48,3525.31,3258.24,3525.31,10200],["2014-07-29",3204.83,3471.9,3204.83,3471.9,5200],["2014-07-30",3258.24,3632.14,3258.24,3471.9,5600],["2014-07-31",3365.07,3632.14,3365.07,3418.48,19400],["2014-08-01",3418.48,3685.55,3365.07,3685.55,7100],["2014-08-04",3418.48,3418.48,3418.48,3418.48,100],["2014-08-05",3525.31,3632.14,3525.31,3632.14,2500],["2014-08-06",3525.31,3525.31,3525.31,3525.31,2500],["2014-08-07",3525.31,3525.31,3525.31,3525.31,6500],["2014-08-08",3471.9,3525.31,3471.9,3525.31,1500],["2014-08-11",3578.73,3632.14,3525.31,3578.73,6100],["2014-08-12",3258.24,3578.73,3258.24,3471.9,44600],["2014-08-13",3418.48,3632.14,3418.48,3632.14,16100],["2014-08-14",3365.07,3632.14,3365.07,3632.14,3300],["2014-08-15",3685.55,3685.55,3578.73,3632.14,18900],["2014-08-18",3471.9,3792.38,3471.9,3632.14,4300],["2014-08-19",3685.55,3685.55,3685.55,3685.55,30900],["2014-08-20",3738.97,3738.97,3738.97,3738.97,100],["2014-08-21",3845.8,3845.8,3525.31,3525.31,250],["2014-08-22",3792.38,3792.38,3578.73,3738.97,350],["2014-08-25",3525.31,3738.97,3525.31,3738.97,15400],["2014-08-26",3792.38,3792.38,3792.38,3792.38,1100],["2014-08-27",3899.21,3899.21,3738.97,3738.97,9700],["2014-08-28",3845.8,3845.8,3685.55,3738.97,26400],["2014-08-29",3738.97,3738.97,3738.97,3738.97,4500],["2014-09-03",3738.97,3738.97,3685.55,3738.97,13900],["2014-09-04",3632.14,3738.97,3632.14,3738.97,3600],["2014-09-05",3685.55,3738.97,3685.55,3738.97,15400],["2014-09-08",3738.97,3792.38,3738.97,3792.38,3900],["2014-09-09",3792.38,3792.38,3685.55,3685.55,23500],["2014-09-10",3685.55,3738.97,3685.55,3738.97,11000],["2014-09-11",3738.97,3738.97,3738.97,3738.97,0],["2014-09-12",3685.55,3685.55,3685.55,3685.55,7000],["2014-09-15",3685.55,3685.55,3685.55,3685.55,0],["2014-09-16",3685.55,3685.55,3685.55,3685.55,0],["2014-09-17",3632.14,3685.55,3632.14,3685.55,17500],["2014-09-18",3685.55,3685.55,3685.55,3685.55,0],["2014-09-19",3685.55,3685.55,3685.55,3685.55,0],["2014-09-22",3845.8,3845.8,3738.97,3738.97,500],["2014-09-23",3685.55,3685.55,3685.55,3685.55,3300],["2014-09-24",3685.55,3685.55,3685.55,3685.55,9000],["2014-09-25",3632.14,3632.14,3632.14,3632.14,5700],["2014-09-26",3632.14,3632.14,3632.14,3632.14,10000],["2014-09-29",3632.14,3632.14,3632.14,3632.14,0],["2014-09-30",3578.73,3578.73,3578.73,3578.73,100],["2014-10-01",3578.73,3578.73,3578.73,3578.73,0],["2014-10-02",3738.97,3738.97,3738.97,3738.97,1200],["2014-10-03",3738.97,3738.97,3685.55,3685.55,18400],["2014-10-06",3685.55,3685.55,3685.55,3685.55,5000],["2014-10-07",3685.55,3738.97,3685.55,3738.97,7400],["2014-10-08",3738.97,3792.38,3738.97,3792.38,2400],["2014-10-09",3792.38,3792.38,3738.97,3738.97,10900],["2014-10-10",3685.55,3738.97,3685.55,3738.97,8100],["2014-10-13",3792.38,3792.38,3685.55,3685.55,5100],["2014-10-14",3685.55,3738.97,3685.55,3685.55,4800],["2014-10-15",3685.55,3685.55,3685.55,3685.55,6900],["2014-10-16",3738.97,3738.97,3738.97,3738.97,100],["2014-10-17",3738.97,3738.97,3578.73,3578.73,2300],["2014-10-20",3578.73,3578.73,3578.73,3578.73,0],["2014-10-21",3738.97,3738.97,3738.97,3738.97,500],["2014-10-22",3738.97,3738.97,3685.55,3738.97,10300],["2014-10-23",3632.14,3632.14,3632.14,3632.14,10900],["2014-10-24",3685.55,3685.55,3685.55,3685.55,4800],["2014-10-27",3632.14,3632.14,3632.14,3632.14,400],["2014-10-28",3685.55,3738.97,3685.55,3738.97,700],["2014-10-29",3738.97,3738.97,3738.97,3738.97,5100],["2014-10-30",3738.97,3792.38,3738.97,3792.38,11000],["2014-10-31",3792.38,4112.86,3792.38,4006.04,10000],["2014-11-03",3845.8,3845.8,3845.8,3845.8,1000],["2014-11-04",3899.21,4006.04,3845.8,4006.04,2500],["2014-11-05",4006.04,4006.04,4006.04,4006.04,0],["2014-11-06",3632.14,3738.97,3632.14,3738.97,1650],["2014-11-07",3952.62,3952.62,3845.8,3845.8,11000],["2014-11-10",3738.97,3899.21,3738.97,3899.21,34750],["2014-11-11",3899.21,3952.62,3899.21,3952.62,19300],["2014-11-12",3952.62,3952.62,3899.21,3952.62,8000],["2014-11-13",3952.62,4112.86,3952.62,4112.86,27900],["2014-11-14",3738.97,4059.45,3738.97,4059.45,13900],["2014-11-17",4059.45,4112.86,4059.45,4112.86,600],["2014-11-18",3952.62,4112.86,3845.8,4112.86,14200],["2014-11-19",3899.21,4059.45,3899.21,4059.45,3500],["2014-11-20",4006.04,4006.04,3899.21,3899.21,700],["2014-11-21",3899.21,3899.21,3899.21,3899.21,5800],["2014-11-24",4273.11,4273.11,3899.21,3899.21,8000],["2014-11-25",4006.04,4006.04,3899.21,4006.04,4600],["2014-11-26",3845.8,3845.8,3845.8,3845.8,100],["2014-11-27",3845.8,3845.8,3845.8,3845.8,1100],["2014-11-28",3845.8,3899.21,3845.8,3899.21,3700],["2014-12-01",3952.62,4059.45,3952.62,4006.04,10200],["2014-12-02",4006.04,4006.04,4006.04,4006.04,0],["2014-12-03",4006.04,4006.04,4006.04,4006.04,2400],["2014-12-04",4006.04,4112.86,4006.04,4112.86,600],["2014-12-05",4059.45,4112.86,4059.45,4112.86,26600],["2014-12-08",4273.11,4273.11,4219.69,4219.69,2000],["2014-12-09",4006.04,4006.04,3952.62,3952.62,20600],["2014-12-10",4006.04,4006.04,4006.04,4006.04,1650],["2014-12-11",3952.62,3952.62,3952.62,3952.62,3600],["2014-12-12",4006.04,4006.04,4006.04,4006.04,6700],["2014-12-15",4006.04,4166.28,4006.04,4006.04,5900],["2014-12-16",4059.45,4059.45,4006.04,4059.45,9100],["2014-12-17",4059.45,4059.45,3952.62,4006.04,12900],["2014-12-18",4006.04,4006.04,4006.04,4006.04,0],["2014-12-19",4006.04,4006.04,4006.04,4006.04,0],["2014-12-22",4006.04,4006.04,4006.04,4006.04,0],["2014-12-23",4166.28,4166.28,3738.97,3738.97,400],["2014-12-24",3845.8,3845.8,3845.8,3845.8,600],["2014-12-25",3845.8,3845.8,3845.8,3845.8,6400],["2014-12-26",3845.8,3845.8,3525.31,3525.31,2100],["2014-12-29",3738.97,3738.97,3738.97,3738.97,6800],["2014-12-30",3471.9,3471.9,3471.9,3471.9,100],["2014-12-31",3792.38,3792.38,3792.38,3792.38,100],["2015-01-05",4006.04,4006.04,3738.97,3738.97,8600],["2015-01-06",3525.31,3952.62,3525.31,3952.62,3600],["2015-01-07",3952.62,4006.04,3632.14,3632.14,5700],["2015-01-08",3632.14,3632.14,3632.14,3632.14,0],["2015-01-09",3899.21,3899.21,3899.21,3899.21,1000],["2015-01-12",3738.97,4006.04,3738.97,4006.04,7800],["2015-01-13",4166.28,4166.28,4166.28,4166.28,15200],["2015-01-14",4059.45,4059.45,4059.45,4059.45,4000],["2015-01-15",4059.45,4059.45,4059.45,4059.45,6200],["2015-01-16",4059.45,4059.45,4059.45,4059.45,3000],["2015-01-19",4433.35,4433.35,4219.69,4379.93,51100],["2015-01-20",4166.28,4273.11,4166.28,4219.69,3200],["2015-01-21",4593.59,4593.59,4593.59,4593.59,82400],["2015-01-22",5020.9,5020.9,4967.49,5020.9,160850],["2015-01-23",5448.21,5501.62,5074.31,5341.38,42900],["2015-01-26",5341.38,5341.38,4967.49,4967.49,56400],["2015-01-27",4967.49,5020.9,4753.83,4914.07,17900],["2015-01-28",4914.07,5074.31,4807.24,4914.07,23100],["2015-01-29",5074.31,5127.73,4914.07,5127.73,11100],["2015-01-30",5127.73,5341.38,5127.73,5341.38,37600],["2015-02-02",5875.52,5875.52,5341.38,5341.38,7100],["2015-02-03",5341.38,5341.38,5287.97,5287.97,300],["2015-02-04",5234.55,5234.55,4807.24,5127.73,4900],["2015-02-05",5341.38,5341.38,5287.97,5341.38,6100],["2015-02-06",5394.8,5394.8,5287.97,5287.97,26300],["2015-02-09",5287.97,5287.97,5181.14,5181.14,35750],["2015-02-10",5181.14,5181.14,5181.14,5181.14,20400],["2015-02-11",5181.14,5181.14,5181.14,5181.14,200],["2015-02-12",5287.97,5287.97,5181.14,5181.14,17300],["2015-02-13",5661.87,5661.87,4860.66,5661.87,6800],["2015-02-24",5661.87,6196.0,5661.87,6142.59,300],["2015-02-25",6676.73,6676.73,5555.04,5555.04,25200],["2015-02-26",5341.38,5608.45,5341.38,5448.21,12800],["2015-02-27",5501.62,5608.45,5448.21,5608.45,41150],["2015-03-02",5608.45,6142.59,5501.62,5661.87,22400],["2015-03-03",5608.45,5982.35,5608.45,5982.35,47100],["2015-03-04",5822.11,5875.52,5822.11,5822.11,4000],["2015-03-05",6142.59,6142.59,6142.59,6142.59,100],["2015-03-06",5768.69,5875.52,5661.87,5875.52,8150],["2015-03-09",6409.66,6409.66,5768.69,5875.52,18150],["2015-03-10",5982.35,6035.76,5982.35,5982.35,34100],["2015-03-11",5982.35,6142.59,5875.52,5982.35,25300],["2015-03-12",5875.52,6142.59,5875.52,5982.35,60100],["2015-03-13",5982.35,6409.66,5982.35,6142.59,31900],["2015-03-16",6623.31,6623.31,6142.59,6142.59,16200],["2015-03-17",6142.59,6409.66,6142.59,6409.66,46000],["2015-03-18",6249.42,6356.25,6249.42,6249.42,5900],["2015-03-19",6356.25,6409.66,6249.42,6409.66,21681],["2015-03-20",6356.25,6890.38,6356.25,6569.9,73700],["2015-03-23",6730.14,7210.87,6409.66,7210.87,106600],["2015-03-24",7104.04,7104.04,6623.31,6676.73,88132],["2015-03-25",6676.73,6676.73,6676.73,6676.73,7500],["2015-03-26",6730.14,6730.14,6569.9,6569.9,13500],["2015-03-27",6676.73,6676.73,6569.9,6569.9,3600],["2015-03-30",6089.18,6409.66,6089.18,6409.66,9500],["2015-03-31",6569.9,6569.9,6302.83,6409.66,2832],["2015-04-01",5982.35,5982.35,5982.35,5982.35,6000],["2015-04-02",6196.0,6196.0,6196.0,6196.0,100],["2015-04-03",5875.52,6356.25,5608.45,6356.25,15000],["2015-04-06",6356.25,6356.25,6356.25,6356.25,0],["2015-04-07",6569.9,6569.9,6409.66,6409.66,1200],["2015-04-08",6463.07,6463.07,5768.69,5768.69,2700],["2015-04-09",5287.97,6302.83,5287.97,6302.83,10900],["2015-04-10",6356.25,6356.25,5768.69,6356.25,24100],["2015-04-13",6516.49,6516.49,6516.49,6516.49,1500],["2015-04-14",6569.9,6569.9,5875.52,6569.9,30200],["2015-04-15",6569.9,6569.9,6569.9,6569.9,0],["2015-04-16",6569.9,6569.9,6569.9,6569.9,0],["2015-04-17",6089.18,6409.66,6035.76,6409.66,4300],["2015-04-20",5875.52,6676.73,5822.11,6676.73,11100],["2015-04-21",6730.14,6730.14,6035.76,6409.66,6700],["2015-04-22",6142.59,6409.66,6142.59,6409.66,4700],["2015-04-23",6569.9,6890.38,6516.49,6676.73,7000],["2015-04-24",6142.59,6676.73,6142.59,6463.07,20074],["2015-04-27",6142.59,6142.59,5875.52,6142.59,9000],["2015-05-04",6142.59,6409.66,6142.59,6409.66,8100],["2015-05-05",6409.66,6409.66,6196.0,6356.25,5200],["2015-05-06",6356.25,6356.25,5875.52,6356.25,1600],["2015-05-07",5875.52,6142.59,5875.52,6142.59,2100],["2015-05-08",6356.25,6356.25,6142.59,6142.59,8500],["2015-05-11",6142.59,6142.59,6142.59,6142.59,0],["2015-05-12",6302.83,6302.83,6302.83,6302.83,1300],["2015-05-13",6302.83,6302.83,6302.83,6302.83,0],["2015-05-14",6249.42,6249.42,6142.59,6142.59,4800],["2015-05-15",6142.59,6142.59,6142.59,6142.59,0],["2015-05-18",6196.0,6196.0,6196.0,6196.0,100],["2015-05-19",6196.0,6196.0,6196.0,6196.0,28800],["2015-05-20",6196.0,6196.0,6196.0,6196.0,0],["2015-05-21",5661.87,5982.35,5661.87,5982.35,400],["2015-05-22",5875.52,6089.18,5875.52,6089.18,2100],["2015-05-25",6089.18,6089.18,6089.18,6089.18,0],["2015-05-26",6089.18,6089.18,6089.18,6089.18,1000],["2015-05-27",5982.35,5982.35,5875.52,5875.52,2100],["2015-05-28",5875.52,5928.93,5608.45,5928.93,4100],["2015-05-29",6089.18,6089.18,6089.18,6089.18,611],["2015-06-01",6089.18,6089.18,6089.18,6089.18,0],["2015-06-02",5875.52,6035.76,5608.45,5875.52,11600],["2015-06-03",5875.52,5875.52,5875.52,5875.52,3150],["2015-06-04",5822.11,5875.52,5822.11,5875.52,10100],["2015-06-05",5875.52,5875.52,5875.52,5875.52,0],["2015-06-08",5875.52,5875.52,5875.52,5875.52,0],["2015-06-09",5341.38,5875.52,5341.38,5875.52,1400],["2015-06-10",5608.45,5608.45,5608.45,5608.45,1000],["2015-06-11",5608.45,5608.45,5608.45,5608.45,0],["2015-06-12",5608.45,5608.45,5608.45,5608.45,550],["2015-06-15",5875.52,6142.59,5608.45,6142.59,15200],["2015-06-16",6142.59,6142.59,5875.52,5875.52,1400],["2015-06-17",5768.69,6356.25,5341.38,6356.25,5400],["2015-06-18",5768.69,5822.11,5768.69,5822.11,11900],["2015-06-19",5822.11,5822.11,5822.11,5822.11,0],["2015-06-22",5822.11,5822.11,5822.11,5822.11,0],["2015-06-23",5608.45,5822.11,5555.04,5555.04,6200],["2015-06-24",5341.38,5394.8,5074.31,5074.31,7800],["2015-06-25",5501.62,5555.04,5501.62,5555.04,1200],["2015-06-26",5715.28,5715.28,5020.9,5608.45,900],["2015-06-29",5608.45,5608.45,5608.45,5608.45,0],["2015-06-30",5608.45,5608.45,5608.45,5608.45,0],["2015-07-01",5074.31,5875.52,5074.31,5875.52,2100],["2015-07-02",5875.52,5875.52,5875.52,5875.52,100],["2015-07-03",6035.76,6035.76,6035.76,6035.76,1000],["2015-07-06",5501.62,5501.62,5501.62,5501.62,300],["2015-07-07",5608.45,5608.45,5608.45,5608.45,700],["2015-07-08",5555.04,5875.52,5555.04,5875.52,1200],["2015-07-09",5875.52,5875.52,5875.52,5875.52,800],["2015-07-10",5875.52,6035.76,5768.69,5768.69,36500],["2015-07-13",5982.35,5982.35,5768.69,5928.93,35500],["2015-07-14",5875.52,5875.52,5448.21,5875.52,28100],["2015-07-15",5875.52,5875.52,5875.52,5875.52,3000],["2015-07-16",5875.52,5875.52,5875.52,5875.52,0],["2015-07-17",5768.69,5768.69,5341.38,5341.38,10000],["2015-07-20",5768.69,5875.52,5715.28,5822.11,82700],["2015-07-21",5822.11,5875.52,5715.28,5875.52,12500],["2015-07-22",5715.28,5768.69,5715.28,5768.69,8600],["2015-07-23",5875.52,5875.52,5341.38,5715.28,5300],["2015-07-24",5661.87,5822.11,5661.87,5822.11,2700],["2015-07-27",5875.52,5875.52,5768.69,5822.11,39150],["2015-07-28",5822.11,5875.52,5715.28,5822.11,66300],["2015-07-29",5822.11,5928.93,5768.69,5928.93,58300],["2015-07-30",5822.11,6249.42,5822.11,6196.0,147415],["2015-07-31",6196.0,6196.0,6089.18,6142.59,53300],["2015-08-03",6142.59,6310.12,6030.91,6142.59,78000],["2015-08-04",6142.59,6533.48,6142.59,6421.8,150100],["2015-08-05",6421.8,6477.64,6310.12,6421.8,91100],["2015-08-06",6477.64,7036.06,6477.64,6868.53,212954],["2015-08-07",6924.37,6980.22,6756.85,6980.22,153700],["2015-08-10",7036.06,7259.42,7036.06,7259.42,207046],["2015-08-11",7315.27,7315.27,6980.22,7147.74,204400],["2015-08-12",7091.9,7091.9,6756.85,6980.22,112600],["2015-08-13",6924.37,7091.9,6645.17,7036.06,125400],["2015-08-14",6980.22,7091.9,6868.53,7036.06,143700],["2015-08-17",6980.22,7147.74,6868.53,7036.06,94300],["2015-08-18",6980.22,6980.22,6812.69,6924.37,50900],["2015-08-19",6924.37,6924.37,6645.17,6868.53,161000],["2015-08-20",6868.53,6924.37,6701.01,6812.69,114100],["2015-08-21",6701.01,6756.85,6421.8,6756.85,110500],["2015-08-24",6701.01,6701.01,6086.75,6645.17,49800],["2015-08-25",6477.64,6533.48,6254.27,6533.48,33100],["2015-08-26",6477.64,6533.48,6365.96,6421.8,17200],["2015-08-27",6421.8,6756.85,6086.75,6701.01,251400],["2015-08-28",6812.69,6924.37,6701.01,6868.53,291300],["2015-08-31",6701.01,6701.01,6477.64,6589.32,92200],["2015-09-01",6868.53,6868.53,6365.96,6533.48,54800],["2015-09-03",6310.12,6701.01,6310.12,6589.32,156000],["2015-09-04",6589.32,6701.01,6477.64,6589.32,89200],["2015-09-07",6589.32,6589.32,6310.12,6310.12,186400],["2015-09-08",6421.8,6589.32,6254.27,6421.8,64100],["2015-09-09",6533.48,6589.32,6310.12,6477.64,105000],["2015-09-10",6477.64,6756.85,6421.8,6645.17,311400],["2015-09-11",6812.69,6812.69,6645.17,6756.85,173200],["2015-09-14",6756.85,6756.85,6589.32,6645.17,28600],["2015-09-15",6589.32,6645.17,6421.8,6533.48,219024],["2015-09-16",6589.32,6589.32,6365.96,6477.64,53100],["2015-09-17",6477.64,6645.17,6421.8,6421.8,135700],["2015-09-18",6533.48,6533.48,6365.96,6421.8,60200],["2015-09-21",6421.8,6645.17,6421.8,6533.48,193200],["2015-09-22",6589.32,6701.01,6589.32,6645.17,263200],["2015-09-23",6645.17,6701.01,6589.32,6645.17,72400],["2015-09-24",6645.17,6980.22,6645.17,6924.37,445900],["2015-09-25",6980.22,6980.22,6756.85,6812.69,227500],["2015-09-28",6756.85,6980.22,6701.01,6701.01,374900],["2015-09-29",6701.01,6701.01,6421.8,6589.32,342500],["2015-09-30",6589.32,6701.01,6589.32,6645.17,325200],["2015-10-01",6589.32,6701.01,6421.8,6421.8,122300],["2015-10-02",6589.32,6589.32,6421.8,6477.64,149000],["2015-10-05",6533.48,6701.01,6477.64,6589.32,224900],["2015-10-06",6645.17,6701.01,6421.8,6421.8,373850],["2015-10-07",6421.8,6477.64,6421.8,6421.8,163320],["2015-10-08",6421.8,6533.48,6421.8,6533.48,197800],["2015-10-09",6533.48,6533.48,6421.8,6477.64,201000],["2015-10-12",6477.64,6477.64,6365.96,6477.64,121300],["2015-10-13",6477.64,6477.64,6365.96,6365.96,69020],["2015-10-14",6421.8,6421.8,6310.12,6421.8,66900],["2015-10-15",6421.8,6421.8,6310.12,6365.96,67130],["2015-10-16",6365.96,6365.96,6198.43,6198.43,163700],["2015-10-19",6254.27,6477.64,6198.43,6421.8,229500],["2015-10-20",6421.8,6533.48,6310.12,6310.12,107000],["2015-10-21",6310.12,6421.8,6198.43,6198.43,181500],["2015-10-22",6254.27,6310.12,6086.75,6310.12,131800],["2015-10-23",6254.27,6365.96,6198.43,6254.27,82200],["2015-10-26",6254.27,6254.27,6142.59,6254.27,171000],["2015-10-27",6254.27,6254.27,5919.22,6142.59,96300],["2015-10-28",6142.59,6533.48,6142.59,6310.12,369100],["2015-10-29",6310.12,6365.96,6142.59,6198.43,216700],["2015-10-30",6198.43,6310.12,6086.75,6310.12,99500],["2015-11-02",6310.12,6310.12,6142.59,6142.59,178400],["2015-11-03",6198.43,6365.96,6142.59,6254.27,227100],["2015-11-04",6310.12,6365.96,6198.43,6254.27,164300],["2015-11-05",6310.12,6365.96,6142.59,6254.27,60000],["2015-11-06",6142.59,6142.59,6030.91,6142.59,48600],["2015-11-09",6310.12,6310.12,6086.75,6142.59,173900],["2015-11-10",6086.75,6142.59,5975.06,5975.06,56100],["2015-11-11",5975.06,5975.06,5584.17,5975.06,132100],["2015-11-12",6030.91,6086.75,5975.06,6086.75,39600],["2015-11-13",6030.91,6645.17,6030.91,6365.96,553100],["2015-11-16",6421.8,6533.48,6365.96,6477.64,153400],["2015-11-17",6477.64,6533.48,6421.8,6533.48,263300],["2015-11-18",6477.64,6477.64,6365.96,6421.8,115700],["2015-11-19",6533.48,6980.22,6533.48,6756.85,828900],["2015-11-20",6924.37,6924.37,6701.01,6924.37,359900],["2015-11-23",6812.69,6868.53,6645.17,6645.17,249800],["2015-11-24",6589.32,6756.85,6589.32,6756.85,584300],["2015-11-25",6701.01,6812.69,6645.17,6645.17,465700],["2015-11-26",6719.0,7088.18,6719.0,6866.67,867800],["2015-11-27",6866.67,6866.67,6571.33,6792.84,326000],["2015-11-30",6792.84,6792.84,6497.5,6497.5,226300],["2015-12-01",6497.5,6645.17,6497.5,6645.17,137900],["2015-12-02",6571.33,6719.0,6571.33,6719.0,235100],["2015-12-03",6645.17,6719.0,6571.33,6571.33,115200],["2015-12-04",6571.33,6645.17,6423.66,6423.66,118000],["2015-12-07",6423.66,6571.33,6423.66,6497.5,161100],["2015-12-08",6497.5,6571.33,6423.66,6571.33,172600],["2015-12-09",6497.5,6571.33,6423.66,6423.66,94000],["2015-12-10",6423.66,6497.5,6423.66,6423.66,60400],["2015-12-11",6497.5,6571.33,6423.66,6497.5,94300],["2015-12-14",6423.66,6497.5,6423.66,6497.5,52100],["2015-12-15",6497.5,6571.33,6423.66,6571.33,144600],["2015-12-16",6497.5,6645.17,6497.5,6571.33,199000],["2015-12-17",6497.5,6792.84,6497.5,6571.33,254200],["2015-12-18",6571.33,6645.17,6497.5,6645.17,76000],["2015-12-21",6645.17,6645.17,6497.5,6645.17,96100],["2015-12-22",6645.17,6719.0,6571.33,6645.17,79900],["2015-12-23",6645.17,6719.0,6497.5,6645.17,99200],["2015-12-24",6571.33,6571.33,6423.66,6497.5,69900],["2015-12-25",6497.5,6497.5,6349.82,6349.82,42000],["2015-12-28",6349.82,6497.5,6349.82,6349.82,79100],["2015-12-29",6349.82,6349.82,6202.15,6349.82,41100],["2015-12-30",6349.82,6866.67,6349.82,6792.84,454900],["2015-12-31",6792.84,6940.51,6792.84,6792.84,432300],["2016-01-04",6792.84,7457.35,6792.84,7457.35,1538150],["2016-01-05",7457.35,7900.36,7383.52,7678.86,1550450],["2016-01-06",7678.86,7752.69,7605.02,7605.02,543600],["2016-01-07",7605.02,7605.02,7309.68,7531.19,859700],["2016-01-08",7457.35,7457.35,7162.01,7162.01,714890],["2016-01-11",7088.18,7088.18,6571.33,6792.84,570300],["2016-01-12",6719.0,6866.67,6645.17,6792.84,869300],["2016-01-13",6940.51,7235.85,6940.51,7162.01,713100],["2016-01-14",7309.68,7678.86,6719.0,6940.51,739710],["2016-01-15",6940.51,7014.34,6645.17,6792.84,900600],["2016-01-18",6645.17,6645.17,6202.15,6202.15,545300],["2016-01-19",6349.82,6719.0,6349.82,6571.33,561200],["2016-01-20",6571.33,6645.17,6349.82,6349.82,409900],["2016-01-21",6423.66,6423.66,6202.15,6202.15,338000],["2016-01-22",6275.99,6423.66,6128.32,6202.15,416200],["2016-01-25",6423.66,6645.17,6349.82,6423.66,1028900],["2016-01-26",6423.66,6423.66,6128.32,6128.32,909100],["2016-01-27",6128.32,6423.66,6128.32,6423.66,723550],["2016-01-28",6349.82,6497.5,6202.15,6275.99,631500],["2016-01-29",6275.99,6497.5,6128.32,6275.99,990850],["2016-02-01",6275.99,6423.66,6275.99,6349.82,323820],["2016-02-02",6349.82,6423.66,6202.15,6275.99,157010],["2016-02-03",6202.15,6275.99,6128.32,6202.15,301650],["2016-02-04",6275.99,6423.66,6275.99,6275.99,292283],["2016-02-05",6275.99,6349.82,6202.15,6349.82,216780],["2016-02-15",6349.82,6349.82,6128.32,6202.15,75328],["2016-02-16",6275.99,6349.82,6128.32,6275.99,278360],["2016-02-17",6275.99,6275.99,6202.15,6202.15,98841],["2016-02-18",6275.99,6349.82,6275.99,6275.99,237812],["2016-02-19",6275.99,6275.99,6202.15,6275.99,392710],["2016-02-22",6275.99,6275.99,6128.32,6202.15,433480],["2016-02-23",6202.15,6571.33,6202.15,6349.82,683724],["2016-02-24",6275.99,6571.33,6275.99,6275.99,566400],["2016-02-25",6349.82,6349.82,6202.15,6202.15,171294],["2016-02-26",6202.15,6275.99,6128.32,6202.15,177880],["2016-02-29",6128.32,6275.99,6128.32,6128.32,166110],["2016-03-01",6128.32,6275.99,6128.32,6202.15,116372],["2016-03-02",6275.99,6275.99,6202.15,6202.15,203160],["2016-03-03",6275.99,6349.82,6275.99,6275.99,250210],["2016-03-04",6275.99,6349.82,6202.15,6202.15,134300],["2016-03-07",6202.15,6202.15,6128.32,6128.32,185076],["2016-03-08",6128.32,6128.32,5980.65,6054.48,209800],["2016-03-09",6128.32,6202.15,6054.48,6054.48,292500],["2016-03-10",6128.32,6128.32,5980.65,6054.48,208767],["2016-03-11",6054.48,6128.32,5980.65,6054.48,222600],["2016-03-14",6054.48,6054.48,5906.81,5906.81,333900],["2016-03-15",5906.81,5980.65,5685.31,5759.14,337220],["2016-03-16",5685.31,5906.81,5685.31,5906.81,138267],["2016-03-17",5906.81,6054.48,5832.98,5832.98,384700],["2016-03-18",5832.98,5980.65,5832.98,5906.81,168921],["2016-03-21",5832.98,5906.81,5759.14,5759.14,91140],["2016-03-22",5832.98,5832.98,5759.14,5759.14,113286],["2016-03-23",5832.98,5980.65,5537.64,5906.81,929654],["2016-03-24",5906.81,5980.65,5759.14,5906.81,162928],["2016-03-25",5832.98,6202.15,5759.14,6054.48,801700],["2016-03-28",5980.65,6054.48,5906.81,6054.48,709013],["2016-03-29",5906.81,6054.48,5759.14,5759.14,564900],["2016-03-30",5685.31,5906.81,5685.31,5685.31,834740],["2016-03-31",5685.31,5832.98,5685.31,5685.31,190600],["2016-04-01",5759.14,5759.14,5611.47,5685.31,377000],["2016-04-04",5685.31,5685.31,5316.13,5389.97,367878],["2016-04-05",5389.97,5537.64,5242.3,5316.13,490200],["2016-04-06",5316.13,5389.97,5168.46,5242.3,684141],["2016-04-07",5389.97,5759.14,5389.97,5759.14,644820],["2016-04-08",5906.81,5906.81,5611.47,5759.14,684020],["2016-04-11",5759.14,5906.81,5611.47,5611.47,627400],["2016-04-12",5685.31,5759.14,5537.64,5611.47,583964],["2016-04-13",5611.47,5685.31,5463.8,5611.47,747810],["2016-04-14",5537.64,5759.14,5537.64,5611.47,834910],["2016-04-15",5611.47,5685.31,5463.8,5463.8,879800],["2016-04-19",5463.8,5463.8,5316.13,5316.13,176600],["2016-04-20",5316.13,5389.97,5242.3,5316.13,814668],["2016-04-21",5316.13,5316.13,5168.46,5168.46,696900],["2016-04-22",5168.46,5389.97,5168.46,5389.97,851260],["2016-04-25",5389.97,5611.47,5316.13,5611.47,858864],["2016-04-26",5611.47,5611.47,5463.8,5537.64,476300],["2016-04-27",5463.8,5611.47,5463.8,5537.64,367670],["2016-04-28",5611.47,5611.47,5389.97,5389.97,416983],["2016-04-29",5389.97,5463.8,5389.97,5463.8,153005],["2016-05-04",5463.8,5537.64,5389.97,5463.8,230200],["2016-05-05",5389.97,5463.8,5316.13,5316.13,246900],["2016-05-06",5316.13,5463.8,5242.3,5316.13,445094],["2016-05-09",5316.13,5316.13,5168.46,5316.13,256100],["2016-05-10",5242.3,5316.13,5168.46,5242.3,136305],["2016-05-11",5316.13,5463.8,5242.3,5389.97,558552],["2016-05-12",5463.8,5537.64,5389.97,5463.8,526800],["2016-05-13",5463.8,5537.64,5316.13,5316.13,306400],["2016-05-16",5389.97,5389.97,5242.3,5316.13,251000],["2016-05-17",5316.13,5389.97,5316.13,5389.97,170400],["2016-05-18",5389.97,5389.97,5316.13,5389.97,89479],["2016-05-19",5389.97,5463.8,5316.13,5389.97,141500],["2016-05-20",5389.97,5389.97,5316.13,5389.97,26800],["2016-05-23",5389.97,5463.8,5316.13,5463.8,198829],["2016-05-24",5389.97,5463.8,5389.97,5463.8,80182],["2016-05-25",5463.8,5759.14,5389.97,5685.31,1151710],["2016-05-26",5685.31,5906.81,5611.47,5759.14,579800],["2016-05-27",5759.14,5832.98,5611.47,5832.98,392900],["2016-05-30",5685.31,5832.98,5685.31,5759.14,646800],["2016-05-31",5685.31,5759.14,5537.64,5537.64,805800],["2016-06-01",5537.64,5537.64,5389.97,5537.64,251360],["2016-06-02",5537.64,5685.31,5537.64,5685.31,172600],["2016-06-03",5685.31,5685.31,5537.64,5685.31,67600],["2016-06-06",5611.47,5685.31,5463.8,5611.47,280960],["2016-06-07",5537.64,5611.47,5537.64,5537.64,234634],["2016-06-08",5537.64,5611.47,5537.64,5537.64,482429],["2016-06-09",5537.64,5759.14,5537.64,5759.14,326665],["2016-06-10",5759.14,5832.98,5611.47,5685.31,353200],["2016-06-13",5611.47,5759.14,5611.47,5685.31,387560],["2016-06-14",5832.98,6128.32,5759.14,5980.65,768710],["2016-06-15",6054.48,6054.48,5906.81,6054.48,461970],["2016-06-16",6054.48,6128.32,5906.81,5980.65,458157],["2016-06-17",5980.65,6275.99,5906.81,6128.32,608452],["2016-06-20",6054.48,6275.99,6054.48,6275.99,415660],["2016-06-21",6128.32,6275.99,6128.32,6128.32,369580],["2016-06-22",6128.32,6275.99,6054.48,6275.99,377068],["2016-06-23",6202.15,6275.99,6128.32,6128.32,650766],["2016-06-24",6296.22,6296.22,5624.62,6044.37,600330],["2016-06-27",5960.42,6044.37,5708.57,6044.37,219630],["2016-06-28",5876.47,5960.42,5792.52,5960.42,276700],["2016-06-29",5792.52,5960.42,5708.57,5960.42,280505],["2016-06-30",5960.42,6044.37,5792.52,5960.42,337270],["2016-07-01",5876.47,6044.37,5708.57,6044.37,331700],["2016-07-04",5960.42,6128.32,5876.47,6128.32,497700],["2016-07-05",6044.37,6212.27,5960.42,6212.27,496560],["2016-07-06",6128.32,6212.27,6044.37,6212.27,402700],["2016-07-07",6212.27,6380.17,6128.32,6380.17,622350],["2016-07-08",6296.22,6380.17,6212.27,6380.17,368500],["2016-07-11",6212.27,6380.17,6044.37,6128.32,343122],["2016-07-12",6128.32,6128.32,5960.42,6128.32,295330],["2016-07-13",6128.32,6212.27,5960.42,6128.32,364300],["2016-07-14",6044.37,6128.32,5960.42,5960.42,385350],["2016-07-15",6044.37,6044.37,5960.42,6044.37,108844],["2016-07-18",6044.37,6128.32,5960.42,5960.42,101600],["2016-07-19",6044.37,6044.37,5960.42,6044.37,55200],["2016-07-20",6044.37,6044.37,5876.47,5960.42,164210],["2016-07-21",6044.37,6044.37,5876.47,5876.47,107400],["2016-07-22",5876.47,5960.42,5708.57,5792.52,138400],["2016-07-25",5876.47,5876.47,5708.57,5792.52,44258],["2016-07-26",5876.47,5876.47,5624.62,5792.52,166000],["2016-07-27",5876.47,5876.47,5708.57,5792.52,225920],["2016-07-28",5792.52,5876.47,5708.57,5792.52,51220],["2016-07-29",5792.52,5792.52,5624.62,5792.52,252000],["2016-08-01",5876.47,5876.47,5540.67,5792.52,211020],["2016-08-02",5792.52,5792.52,5456.72,5708.57,417600],["2016-08-03",5708.57,5708.57,5540.67,5708.57,105852],["2016-08-04",5708.57,5708.57,5372.77,5456.72,250600],["2016-08-05",5204.87,5288.82,5204.87,5204.87,103640],["2016-08-08",5288.82,5456.72,5204.87,5456.72,43908],["2016-08-09",5456.72,5540.67,5288.82,5372.77,124800],["2016-08-10",5372.77,5456.72,5288.82,5372.77,134250],["2016-08-11",5372.77,5456.72,5288.82,5288.82,208400],["2016-08-12",5288.82,5372.77,5204.87,5372.77,137852],["2016-08-15",5372.77,5540.67,5288.82,5372.77,203512],["2016-08-16",5372.77,5372.77,5288.82,5372.77,143180],["2016-08-17",5372.77,5540.67,5288.82,5456.72,287830],["2016-08-18",5372.77,5456.72,5288.82,5456.72,197600],["2016-08-19",5036.97,5456.72,5036.97,5456.72,249400],["2016-08-22",5288.82,5372.77,5204.87,5372.77,218900],["2016-08-23",5288.82,5372.77,5288.82,5372.77,151327],["2016-08-24",5288.82,5372.77,5204.87,5288.82,98863],["2016-08-25",5204.87,5372.77,5204.87,5288.82,104880],["2016-08-26",5288.82,5372.77,5204.87,5372.77,238123],["2016-08-29",5204.87,5288.82,5204.87,5288.82,109694],["2016-08-30",5204.87,5288.82,5120.92,5204.87,140100],["2016-08-31",5204.87,5204.87,5036.97,5120.92,185034],["2016-09-01",5120.92,5120.92,4785.13,5036.97,220521],["2016-09-05",5204.87,5204.87,5036.97,5120.92,30800],["2016-09-06",5120.92,5120.92,4701.18,4701.18,195000],["2016-09-07",4869.08,4953.03,4701.18,4869.08,80700],["2016-09-08",4701.18,4869.08,4701.18,4869.08,139600],["2016-09-09",4701.18,4869.08,4701.18,4869.08,146727],["2016-09-12",4701.18,4785.13,4617.23,4701.18,184200],["2016-09-13",4701.18,4701.18,4617.23,4701.18,102100],["2016-09-14",4701.18,4785.13,4617.23,4701.18,132424],["2016-09-15",4701.18,4701.18,4533.28,4617.23,177100],["2016-09-16",4617.23,4617.23,4449.33,4617.23,149800],["2016-09-19",4449.33,4617.23,4197.48,4281.43,240200],["2016-09-20",4281.43,4281.43,4029.58,4197.48,138100],["2016-09-21",4197.48,4197.48,4113.53,4197.48,128500],["2016-09-22",4281.43,4281.43,4029.58,4197.48,199800],["2016-09-23",4197.48,4281.43,4197.48,4197.48,158800],["2016-09-26",4197.48,4365.38,4197.48,4365.38,272200],["2016-09-27",4365.38,4365.38,4281.43,4365.38,190450],["2016-09-28",4281.43,4365.38,4197.48,4365.38,156050],["2016-09-29",4281.43,4365.38,4197.48,4365.38,168100],["2016-09-30",4281.43,4365.38,4197.48,4197.48,126350],["2016-10-03",4281.43,4365.38,4197.48,4365.38,249714],["2016-10-04",4281.43,4365.38,4113.53,4197.48,510435],["2016-10-05",4197.48,4281.43,4029.58,4197.48,202000],["2016-10-06",4113.53,4281.43,3945.63,4197.48,730300],["2016-10-07",4197.48,4197.48,4029.58,4197.48,110800],["2016-10-10",4113.53,4197.48,4029.58,4197.48,176800],["2016-10-11",4113.53,4197.48,4113.53,4197.48,194500],["2016-10-12",4197.48,4197.48,4113.53,4113.53,220900],["2016-10-13",4197.48,4197.48,4113.53,4197.48,152977],["2016-10-14",4197.48,4365.38,4113.53,4365.38,193835],["2016-10-17",4281.43,4365.38,4197.48,4365.38,113100],["2016-10-18",4365.38,4365.38,4197.48,4365.38,154400],["2016-10-19",4365.38,4365.38,4197.48,4365.38,219100],["2016-10-20",4197.48,4365.38,4197.48,4365.38,112000],["2016-10-21",4281.43,4365.38,4197.48,4365.38,148674],["2016-10-24",4197.48,4281.43,4197.48,4281.43,182400],["2016-10-25",4281.43,4281.43,4197.48,4197.48,52400],["2016-10-26",4281.43,4365.38,4197.48,4365.38,144712],["2016-10-27",4281.43,4365.38,4197.48,4365.38,92800],["2016-10-28",4281.43,4365.38,4197.48,4281.43,131600],["2016-10-31",4281.43,4281.43,4197.48,4281.43,114723],["2016-11-01",4197.48,4281.43,4197.48,4197.48,67000],["2016-11-02",4197.48,4281.43,4113.53,4113.53,107620],["2016-11-03",4197.48,4197.48,4029.58,4029.58,611600],["2016-11-04",4113.53,4113.53,4029.58,4113.53,50600],["2016-11-07",4029.58,4113.53,4029.58,4113.53,72523],["2016-11-08",4029.58,4113.53,4029.58,4113.53,63820],["2016-11-09",4029.58,4113.53,4029.58,4029.58,68800],["2016-11-10",4029.58,4113.53,3945.63,4113.53,64200],["2016-11-11",4113.53,4113.53,3945.63,4113.53,146600],["2016-11-14",4113.53,4113.53,3945.63,4029.58,54900],["2016-11-15",3945.63,4029.58,3861.68,4029.58,103900],["2016-11-16",3945.63,4029.58,3861.68,3945.63,117900],["2016-11-17",3945.63,3945.63,3861.68,3945.63,186300],["2016-11-18",3861.68,3945.63,3861.68,3945.63,81420],["2016-11-21",3861.68,4029.58,3861.68,3861.68,112800],["2016-11-22",3861.68,3945.63,3861.68,3945.63,153820],["2016-11-23",3861.68,3945.63,3777.73,3945.63,186100],["2016-11-24",3861.68,3945.63,3777.73,3861.68,95530],["2016-11-25",3777.73,3945.63,3777.73,3945.63,106300],["2016-11-28",3861.68,3861.68,3777.73,3861.68,133800],["2016-11-29",3777.73,3861.68,3777.73,3861.68,85730],["2016-11-30",3777.73,3861.68,3693.78,3777.73,34800],["2016-12-01",3777.73,3777.73,3693.78,3777.73,33500],["2016-12-02",3777.73,3861.68,3693.78,3693.78,85100],["2016-12-05",3609.83,3693.78,3525.88,3609.83,59300],["2016-12-06",3609.83,3609.83,3525.88,3609.83,90300],["2016-12-07",3525.88,3609.83,3357.98,3609.83,40340],["2016-12-08",3525.88,3525.88,3357.98,3357.98,69400],["2016-12-09",3357.98,3609.83,3357.98,3525.88,78900],["2016-12-12",3441.93,3525.88,3357.98,3441.93,50346],["2016-12-13",3357.98,3441.93,3190.08,3357.98,75600],["2016-12-14",3357.98,3357.98,3190.08,3357.98,32500],["2016-12-15",3357.98,3357.98,3190.08,3357.98,56200],["2016-12-16",3357.98,3357.98,3357.98,3357.98,27100],["2016-12-19",3357.98,3441.93,3357.98,3441.93,28150],["2016-12-20",3357.98,3441.93,3274.03,3441.93,16500],["2016-12-21",3441.93,3441.93,3357.98,3441.93,25000],["2016-12-22",3441.93,3441.93,3274.03,3441.93,39000],["2016-12-23",3274.03,3441.93,3274.03,3441.93,50800],["2016-12-26",3274.03,3441.93,3274.03,3441.93,61100],["2016-12-27",3357.98,3441.93,3357.98,3441.93,25200],["2016-12-28",3274.03,3441.93,3274.03,3441.93,19291],["2016-12-29",3441.93,3525.88,3441.93,3525.88,43300],["2016-12-30",3609.83,3693.78,3441.93,3693.78,51300],["2017-01-03",3693.78,3945.63,3609.83,3945.63,53800],["2017-01-04",3861.68,4029.58,3861.68,4029.58,67927],["2017-01-05",4029.58,4029.58,3945.63,4029.58,23204],["2017-01-06",4029.58,4197.48,4029.58,4197.48,50598],["2017-01-09",4197.48,4365.38,4197.48,4365.38,25000],["2017-01-10",4365.38,4365.38,4281.43,4281.43,61863],["2017-01-11",4281.43,4533.28,4281.43,4449.33,138900],["2017-01-12",4449.33,4449.33,4281.43,4449.33,51200],["2017-01-13",4365.38,4533.28,4365.38,4533.28,53600],["2017-01-16",4533.28,4533.28,4365.38,4365.38,71200],["2017-01-17",4365.38,4449.33,4197.48,4449.33,48400],["2017-01-18",4365.38,4365.38,4197.48,4365.38,40200],["2017-01-19",4197.48,4365.38,4197.48,4365.38,12320],["2017-01-20",4281.43,4365.38,4197.48,4365.38,42961],["2017-01-23",4197.48,4365.38,4197.48,4365.38,12580],["2017-01-24",4365.38,4785.13,4365.38,4449.33,199000],["2017-01-25",4449.33,4869.08,4365.38,4869.08,124200],["2017-02-02",4785.13,4953.03,4701.18,4953.03,117200],["2017-02-03",4953.03,4953.03,4701.18,4701.18,140800],["2017-02-06",4617.23,4953.03,4617.23,4953.03,191700],["2017-02-07",4785.13,4953.03,4701.18,4953.03,89422],["2017-02-08",4953.03,4953.03,4533.28,4953.03,209400],["2017-02-09",4785.13,4869.08,4533.28,4869.08,161000],["2017-02-10",4785.13,4953.03,4785.13,4869.08,106915],["2017-02-13",4701.18,4869.08,4701.18,4869.08,108000],["2017-02-14",4701.18,4869.08,4617.23,4785.13,35800],["2017-02-15",4617.23,4785.13,4449.33,4533.28,161500],["2017-02-16",4701.18,4869.08,4617.23,4869.08,90700],["2017-02-17",4617.23,4869.08,4617.23,4869.08,8937],["2017-02-20",4701.18,4869.08,4617.23,4869.08,39800],["2017-02-21",4617.23,4785.13,4617.23,4617.23,17612],["2017-02-22",4701.18,4785.13,4533.28,4785.13,141500],["2017-02-23",4533.28,4701.18,4365.38,4701.18,122300],["2017-02-24",4701.18,4701.18,4533.28,4701.18,187526],["2017-02-27",4449.33,4701.18,4449.33,4617.23,76800],["2017-02-28",4533.28,4617.23,4365.38,4617.23,9700],["2017-03-01",4365.38,4617.23,4365.38,4617.23,26400],["2017-03-02",4617.23,4617.23,4617.23,4617.23,30],["2017-03-03",4365.38,4617.23,4365.38,4617.23,1900],["2017-03-06",4449.33,4617.23,4281.43,4617.23,41647],["2017-03-07",4365.38,4533.28,4281.43,4365.38,74700],["2017-03-08",4365.38,4533.28,4365.38,4533.28,24500],["2017-03-09",4533.28,4617.23,4281.43,4533.28,57400],["2017-03-10",4281.43,4449.33,4281.43,4449.33,4400],["2017-03-13",4281.43,4365.38,4281.43,4365.38,27100],["2017-03-14",4281.43,4365.38,4197.48,4281.43,27900],["2017-03-15",4281.43,4365.38,4197.48,4365.38,12651],["2017-03-16",4281.43,4365.38,4281.43,4365.38,25900],["2017-03-17",4197.48,4365.38,4197.48,4281.43,6700],["2017-03-20",4281.43,4449.33,4281.43,4365.38,15419],["2017-03-21",4281.43,4365.38,4281.43,4365.38,5327],["2017-03-22",4281.43,4365.38,4197.48,4365.38,11700],["2017-03-23",4281.43,4365.38,4197.48,4365.38,29700],["2017-03-24",4113.53,4281.43,4113.53,4281.43,22500],["2017-03-27",4197.48,4197.48,4197.48,4197.48,10064],["2017-03-28",4197.48,4281.43,4197.48,4281.43,7600],["2017-03-29",4113.53,4365.38,4029.58,4365.38,55300],["2017-03-30",4281.43,4281.43,4197.48,4197.48,22700],["2017-03-31",4113.53,4281.43,4113.53,4197.48,25060],["2017-04-03",4113.53,4197.48,4029.58,4197.48,37200],["2017-04-04",4113.53,4113.53,3945.63,4029.58,29600],["2017-04-05",4113.53,4197.48,4113.53,4197.48,18900],["2017-04-07",4197.48,4197.48,4197.48,4197.48,1000],["2017-04-10",4113.53,4113.53,4113.53,4113.53,1600],["2017-04-11",4113.53,4197.48,4029.58,4029.58,43200],["2017-04-12",4113.53,4113.53,4113.53,4113.53,5700],["2017-04-13",4113.53,4113.53,4113.53,4113.53,1000],["2017-04-14",4113.53,4449.33,4113.53,4365.38,100160],["2017-04-17",4365.38,4449.33,4197.48,4365.38,63300],["2017-04-18",4365.38,4449.33,4365.38,4365.38,33200],["2017-04-19",4365.38,4785.13,4365.38,4785.13,276810],["2017-04-20",4785.13,5120.92,4785.13,4953.03,132833],["2017-04-21",4953.03,4953.03,4785.13,4953.03,83855],["2017-04-24",4869.08,4953.03,4869.08,4869.08,210200],["2017-04-25",4785.13,4869.08,4785.13,4785.13,32886],["2017-04-26",4785.13,5120.92,4785.13,5120.92,189207],["2017-04-27",5120.92,5372.77,5120.92,5204.87,116720],["2017-04-28",4869.08,5036.97,4785.13,4785.13,43000],["2017-05-03",4869.08,5036.97,4869.08,5036.97,95800],["2017-05-04",4869.08,5036.97,4785.13,5036.97,40910],["2017-05-05",4869.08,5036.97,4785.13,5036.97,51500],["2017-05-08",4869.08,4953.03,4701.18,4869.08,60200],["2017-05-09",4617.23,5036.97,4617.23,5036.97,257890],["2017-05-10",5036.97,5288.82,5036.97,5288.82,276700],["2017-05-11",5288.82,5456.72,5204.87,5372.77,226300],["2017-05-12",5204.87,5372.77,5120.92,5288.82,238980],["2017-05-15",5288.82,5624.62,5288.82,5624.62,322800],["2017-05-16",5624.62,5708.57,5540.67,5624.62,338500],["2017-05-17",5624.62,5708.57,5372.77,5624.62,265300],["2017-05-18",5624.62,5624.62,5456.72,5624.62,254590],["2017-05-19",5624.62,5624.62,5372.77,5540.67,230600],["2017-05-22",5540.67,5540.67,5288.82,5540.67,256720],["2017-05-23",5540.67,5540.67,5204.87,5372.77,209310],["2017-05-24",5288.82,5288.82,5036.97,5204.87,156000],["2017-05-25",5204.87,5204.87,4953.03,5120.92,286100],["2017-05-26",5036.97,5288.82,5036.97,5288.82,348875],["2017-05-29",5288.82,5456.72,5036.97,5372.77,344700],["2017-05-30",5372.77,5372.77,4953.03,5204.87,159900],["2017-05-31",5120.92,5204.87,5036.97,5204.87,305800],["2017-06-01",5204.87,5456.72,5204.87,5288.82,282488],["2017-06-02",5288.82,5456.72,4953.03,5288.82,207500],["2017-06-05",5204.87,5204.87,5036.97,5120.92,165637],["2017-06-06",5120.92,5120.92,4953.03,5120.92,97400],["2017-06-07",5120.92,5540.67,4785.13,5456.72,421180],["2017-06-08",5456.72,5792.52,5456.72,5708.57,369800],["2017-06-09",5708.57,5960.42,5624.62,5876.47,214800],["2017-06-12",5876.47,5960.42,5708.57,5876.47,188017],["2017-06-13",5876.47,5876.47,5624.62,5792.52,157100],["2017-06-14",5792.52,5876.47,5624.62,5792.52,221300],["2017-06-15",5792.52,5792.52,5456.72,5708.57,168248],["2017-06-16",5708.57,5708.57,5288.82,5624.62,187720],["2017-06-19",5624.62,5624.62,5372.77,5624.62,214100],["2017-06-20",5624.62,5624.62,5288.82,5540.67,274000],["2017-06-21",5540.67,5540.67,5288.82,5456.72,93000],["2017-06-22",5456.72,5456.72,5204.87,5372.77,230320],["2017-06-23",5372.77,5372.77,5120.92,5120.92,172200],["2017-06-26",5120.92,5624.62,5036.97,5624.62,180796],["2017-06-27",5624.62,5624.62,5288.82,5288.82,148800],["2017-06-28",5204.87,5372.77,5204.87,5288.82,156100],["2017-06-29",5204.87,5288.82,5120.92,5288.82,136700],["2017-06-30",5288.82,5372.77,5204.87,5372.77,214900],["2017-07-03",5372.77,5372.77,5204.87,5288.82,158200],["2017-07-04",5288.82,5372.77,5204.87,5288.82,188600],["2017-07-05",5288.82,5456.72,5288.82,5372.77,324200],["2017-07-06",5372.77,5540.67,5372.77,5456.72,541160],["2017-07-07",5456.72,5960.42,5456.72,5876.47,832830],["2017-07-10",5876.47,5876.47,5540.67,5624.62,169000],["2017-07-11",5624.62,5624.62,5456.72,5456.72,180200],["2017-07-12",5456.72,5540.67,5288.82,5372.77,275142],["2017-07-13",5372.77,5456.72,5204.87,5372.77,205124],["2017-07-14",5372.77,5372.77,5288.82,5372.77,149700],["2017-07-17",5288.82,5456.72,5288.82,5372.77,412200],["2017-07-18",5372.77,5456.72,5288.82,5456.72,181072],["2017-07-19",5456.72,5624.62,5456.72,5624.62,196496],["2017-07-20",5540.67,5624.62,5456.72,5624.62,159500],["2017-07-21",5456.72,5540.67,5372.77,5456.72,114400],["2017-07-24",5372.77,5372.77,5120.92,5204.87,167500],["2017-07-25",5036.97,5288.82,4953.03,5204.87,109400],["2017-07-26",5204.87,5288.82,5204.87,5204.87,60542],["2017-07-27",5288.82,5288.82,5204.87,5288.82,91000],["2017-07-28",5204.87,5288.82,5204.87,5288.82,78700],["2017-07-31",5204.87,5204.87,4785.13,4785.13,423556],["2017-08-01",4785.13,4785.13,4617.23,4701.18,155840],["2017-08-02",4617.23,4701.18,4617.23,4617.23,111742],["2017-08-03",4533.28,4701.18,4533.28,4701.18,104750],["2017-08-04",4617.23,4701.18,4617.23,4701.18,107672],["2017-08-07",4701.18,4785.13,4533.28,4785.13,141646],["2017-08-08",4701.18,4785.13,4617.23,4617.23,178700],["2017-08-09",4617.23,4953.03,4617.23,4785.13,332869],["2017-08-10",4617.23,4785.13,4617.23,4617.23,135700],["2017-08-11",4617.23,4701.18,4617.23,4701.18,92700],["2017-08-14",4701.18,4701.18,4617.23,4701.18,61400],["2017-08-15",4701.18,4785.13,4617.23,4785.13,164990],["2017-08-16",4701.18,4785.13,4617.23,4617.23,96400],["2017-08-17",4617.23,4701.18,4533.28,4701.18,92812],["2017-08-18",4617.23,4701.18,4533.28,4617.23,112400],["2017-08-21",4533.28,4617.23,4533.28,4617.23,66400],["2017-08-22",4533.28,4617.23,4533.28,4533.28,80400],["2017-08-23",4533.28,4617.23,4449.33,4617.23,114900],["2017-08-24",4533.28,4533.28,4449.33,4449.33,94300],["2017-08-25",4449.33,4449.33,4113.53,4197.48,222563],["2017-08-28",4197.48,4365.38,4197.48,4365.38,70300],["2017-08-29",4281.43,4449.33,4281.43,4365.38,95100],["2017-08-30",4365.38,4365.38,4281.43,4365.38,61600],["2017-08-31",4365.38,4365.38,4281.43,4281.43,63400],["2017-09-01",4281.43,4365.38,4281.43,4365.38,157500],["2017-09-05",4365.38,4365.38,4281.43,4365.38,31780],["2017-09-06",4281.43,4365.38,4197.48,4365.38,81900],["2017-09-07",4365.38,4365.38,4197.48,4281.43,83950],["2017-09-08",4197.48,4281.43,4113.53,4197.48,167300],["2017-09-11",4197.48,4197.48,4113.53,4197.48,34400],["2017-09-12",4113.53,4113.53,4113.53,4113.53,24300],["2017-09-13",4029.58,4197.48,4029.58,4197.48,95247],["2017-09-14",4197.48,4197.48,4113.53,4197.48,89310],["2017-09-15",3777.73,4113.53,3777.73,4029.58,86500],["2017-09-18",4113.53,4365.38,4113.53,4365.38,96710],["2017-09-19",4365.38,4533.28,4365.38,4533.28,100200],["2017-09-20",4449.33,4533.28,4365.38,4449.33,94012],["2017-09-21",4365.38,4449.33,4365.38,4365.38,79800],["2017-09-22",4365.38,4533.28,4197.48,4365.38,162500],["2017-09-25",4281.43,4365.38,4197.48,4197.48,125210],["2017-09-26",4113.53,4281.43,4113.53,4281.43,70286],["2017-09-27",4197.48,4281.43,4113.53,4281.43,353510],["2017-09-28",4197.48,4281.43,4113.53,4197.48,70000],["2017-09-29",4113.53,4197.48,4113.53,4197.48,79500],["2017-10-02",4197.48,4197.48,4113.53,4197.48,20200],["2017-10-03",4113.53,4197.48,4029.58,4029.58,37810],["2017-10-04",4029.58,4197.48,4029.58,4113.53,163004],["2017-10-05",4113.53,4197.48,4029.58,4113.53,62300],["2017-10-06",4113.53,4197.48,4113.53,4197.48,62400],["2017-10-09",4197.48,4197.48,4197.48,4197.48,9859],["2017-10-10",4197.48,4197.48,4029.58,4029.58,92300],["2017-10-11",4029.58,4113.53,4029.58,4029.58,32300],["2017-10-12",4113.53,4113.53,4029.58,4029.58,32379],["2017-10-13",4029.58,4197.48,4029.58,4113.53,150100],["2017-10-16",4029.58,4197.48,4029.58,4197.48,122900],["2017-10-17",4197.48,4281.43,4113.53,4197.48,145924],["2017-10-18",4197.48,4197.48,4113.53,4113.53,92153],["2017-10-19",4113.53,4197.48,4029.58,4113.53,93400],["2017-10-20",4029.58,4113.53,4029.58,4113.53,86800],["2017-10-23",4113.53,4197.48,4029.58,4029.58,79400],["2017-10-24",4029.58,4113.53,3945.63,4113.53,57100],["2017-10-25",4029.58,4113.53,3945.63,4029.58,82560],["2017-10-26",4029.58,4029.58,3945.63,4029.58,62000],["2017-10-27",4029.58,4029.58,3945.63,4029.58,81800],["2017-10-30",3945.63,4029.58,3777.73,3945.63,94100],["2017-10-31",3945.63,3945.63,3693.78,3861.68,133860],["2017-11-01",3777.73,3861.68,3693.78,3693.78,70400],["2017-11-02",3777.73,3861.68,3609.83,3609.83,108800],["2017-11-03",3609.83,3609.83,3441.93,3525.88,127400],["2017-11-06",3525.88,3609.83,3441.93,3441.93,130100],["2017-11-07",3441.93,3525.88,3357.98,3441.93,123100],["2017-11-08",3441.93,3525.88,3357.98,3525.88,172942],["2017-11-09",3525.88,3609.83,3441.93,3525.88,53600],["2017-11-10",3525.88,3525.88,3441.93,3525.88,50763],["2017-11-13",3441.93,3525.88,3357.98,3441.93,69000],["2017-11-14",3357.98,3441.93,3357.98,3441.93,157700],["2017-11-15",3441.93,3525.88,3357.98,3525.88,70863],["2017-11-16",3441.93,3609.83,3441.93,3525.88,49472],["2017-11-17",3525.88,3609.83,3525.88,3609.83,56392],["2017-11-20",3609.83,3693.78,3525.88,3609.83,19000],["2017-11-21",3525.88,3609.83,3441.93,3525.88,69780],["2017-11-22",3525.88,3609.83,3357.98,3609.83,105500],["2017-11-23",3609.83,3693.78,3609.83,3609.83,37200],["2017-11-24",3609.83,3609.83,3441.93,3609.83,104483],["2017-11-27",3609.83,3693.78,3609.83,3693.78,53210],["2017-11-28",3693.78,3693.78,3609.83,3693.78,115400],["2017-11-29",3693.78,3693.78,3609.83,3693.78,95800],["2017-11-30",3693.78,3693.78,3525.88,3609.83,116700],["2017-12-01",3609.83,3609.83,3525.88,3609.83,75000],["2017-12-04",3609.83,3609.83,3441.93,3525.88,104613],["2017-12-05",3609.83,3609.83,3525.88,3525.88,115360],["2017-12-06",3609.83,3609.83,3525.88,3525.88,146000],["2017-12-07",3525.88,3609.83,3441.93,3525.88,117130],["2017-12-08",3609.83,3609.83,3441.93,3525.88,103100],["2017-12-11",3441.93,3525.88,3441.93,3441.93,65220],["2017-12-12",3525.88,3525.88,3357.98,3441.93,246200],["2017-12-13",3441.93,3525.88,3357.98,3525.88,102600],["2017-12-14",3525.88,3525.88,3441.93,3525.88,88100],["2017-12-15",3525.88,3609.83,3441.93,3609.83,129500],["2017-12-18",3525.88,3609.83,3525.88,3609.83,89127],["2017-12-19",3609.83,3609.83,3525.88,3525.88,104860],["2017-12-20",3525.88,3609.83,3525.88,3525.88,80300],["2017-12-21",3525.88,3609.83,3441.93,3441.93,103039],["2017-12-22",3525.88,3525.88,3357.98,3441.93,92700],["2017-12-25",3441.93,3525.88,3441.93,3441.93,98400],["2017-12-26",3441.93,3525.88,3357.98,3525.88,109001],["2017-12-27",3525.88,3525.88,3441.93,3441.93,101920],["2017-12-28",3525.88,3525.88,3441.93,3525.88,111610],["2017-12-29",3525.88,3525.88,3441.93,3525.88,67100],["2018-01-02",3525.88,3525.88,3441.93,3441.93,72300],["2018-01-03",3525.88,3525.88,3441.93,3525.88,87490],["2018-01-04",3525.88,3693.78,3441.93,3693.78,168256],["2018-01-05",3693.78,3777.73,3441.93,3525.88,124319],["2018-01-08",3525.88,3609.83,3441.93,3609.83,100280],["2018-01-09",3609.83,3609.83,3441.93,3525.88,167524],["2018-01-10",3525.88,3777.73,3525.88,3609.83,283770],["2018-01-11",3609.83,3945.63,3609.83,3945.63,498052],["2018-01-12",3945.63,4113.53,3861.68,4029.58,146030],["2018-01-15",4029.58,4029.58,3777.73,3861.68,88900],["2018-01-16",3777.73,3861.68,3609.83,3777.73,135280],["2018-01-17",3693.78,3777.73,3609.83,3609.83,72311],["2018-01-18",3609.83,3693.78,3525.88,3693.78,93800],["2018-01-19",3693.78,3777.73,3609.83,3777.73,81928],["2018-01-22",3693.78,3693.78,3525.88,3525.88,136600],["2018-01-23",3609.83,3693.78,3525.88,3525.88,188130],["2018-01-24",3525.88,3693.78,3525.88,3609.83,171890],["2018-01-25",3525.88,3693.78,3525.88,3693.78,110600],["2018-01-26",3693.78,3693.78,3525.88,3609.83,115500],["2018-01-29",3609.83,3693.78,3525.88,3525.88,94700],["2018-01-30",3609.83,3693.78,3525.88,3693.78,118550],["2018-01-31",3609.83,3693.78,3525.88,3525.88,93600],["2018-02-01",3525.88,3609.83,3525.88,3525.88,73800],["2018-02-02",3525.88,3525.88,3441.93,3525.88,44463],["2018-02-05",3525.88,3525.88,3357.98,3441.93,92809],["2018-02-06",3274.03,3357.98,3106.13,3274.03,144330],["2018-02-07",3357.98,3357.98,3274.03,3357.98,61200],["2018-02-08",3357.98,3441.93,3357.98,3357.98,55538],["2018-02-09",3274.03,3357.98,3106.13,3274.03,92300],["2018-02-12",3274.03,3357.98,3274.03,3357.98,76500],["2018-02-13",3441.93,3441.93,3357.98,3441.93,64700],["2018-02-21",3441.93,3525.88,3441.93,3525.88,90706],["2018-02-22",3525.88,3525.88,3357.98,3525.88,73100],["2018-02-23",3525.88,3525.88,3357.98,3525.88,50600],["2018-02-26",3525.88,3525.88,3357.98,3441.93,40626],["2018-02-27",3441.93,3441.93,3357.98,3441.93,51200],["2018-02-28",3441.93,3441.93,3357.98,3357.98,32300],["2018-03-01",3357.98,3441.93,3357.98,3441.93,51000],["2018-03-02",3441.93,3441.93,3357.98,3441.93,40700],["2018-03-05",3357.98,3441.93,3357.98,3441.93,60700],["2018-03-06",3357.98,3441.93,3357.98,3441.93,48300],["2018-03-07",3357.98,3441.93,3357.98,3357.98,33400],["2018-03-08",3357.98,3441.93,3274.03,3441.93,24500],["2018-03-09",3357.98,3357.98,3357.98,3357.98,31000],["2018-03-12",3357.98,3357.98,3274.03,3357.98,53600],["2018-03-13",3357.98,3357.98,3357.98,3357.98,86800],["2018-03-14",3357.98,3357.98,3274.03,3274.03,40276],["2018-03-15",3274.03,3357.98,3274.03,3357.98,26800],["2018-03-16",3274.03,3357.98,3190.08,3274.03,69200],["2018-03-19",3274.03,3357.98,3274.03,3357.98,34200],["2018-03-20",3357.98,3357.98,3274.03,3274.03,26400],["2018-03-21",3274.03,3357.98,3190.08,3274.03,45300],["2018-03-22",3274.03,3357.98,3274.03,3274.03,49000],["2018-03-23",3357.98,3357.98,3274.03,3357.98,16700],["2018-03-26",3274.03,3357.98,3274.03,3357.98,30890],["2018-03-27",3274.03,3357.98,3274.03,3357.98,22100],["2018-03-28",3274.03,3441.93,3190.08,3274.03,101900],["2018-03-29",3274.03,3274.03,3274.03,3274.03,25950],["2018-03-30",3274.03,3357.98,3274.03,3357.98,37400],["2018-04-02",3357.98,3357.98,3274.03,3274.03,31700],["2018-04-03",3357.98,3357.98,3274.03,3274.03,23400],["2018-04-04",3190.08,3274.03,3190.08,3274.03,34700],["2018-04-05",3190.08,3357.98,3190.08,3274.03,27500],["2018-04-06",3274.03,3441.93,3274.03,3441.93,43200],["2018-04-09",3441.93,3693.78,3441.93,3525.88,103000],["2018-04-10",3525.88,3609.83,3525.88,3609.83,36100],["2018-04-11",3525.88,3525.88,3357.98,3357.98,22500],["2018-04-12",3357.98,3441.93,3357.98,3441.93,36400],["2018-04-13",3357.98,3525.88,3357.98,3441.93,50400],["2018-04-16",3441.93,3525.88,3357.98,3441.93,50400],["2018-04-17",3441.93,3441.93,3357.98,3357.98,44100],["2018-04-18",3441.93,3525.88,3357.98,3441.93,45500],["2018-04-19",3441.93,3525.88,3357.98,3525.88,58800],["2018-04-20",3525.88,3525.88,3441.93,3525.88,38200],["2018-04-23",3525.88,3525.88,3357.98,3357.98,28300],["2018-04-24",3357.98,3441.93,3274.03,3357.98,38800],["2018-04-26",3357.98,3357.98,3357.98,3357.98,50100],["2018-04-27",3357.98,3441.93,3274.03,3441.93,60200],["2018-05-02",3357.98,3357.98,3357.98,3357.98,5900],["2018-05-03",3357.98,3357.98,3190.08,3357.98,112700],["2018-05-04",3357.98,3357.98,3274.03,3357.98,23500],["2018-05-07",3357.98,3441.93,3274.03,3357.98,96300],["2018-05-08",3357.98,3441.93,3357.98,3357.98,53000],["2018-05-09",3357.98,3357.98,3274.03,3357.98,66000],["2018-05-10",3357.98,3441.93,3357.98,3357.98,41700],["2018-05-11",3357.98,3357.98,3274.03,3357.98,34500],["2018-05-14",3357.98,3441.93,3274.03,3357.98,33300],["2018-05-15",3357.98,3441.93,3357.98,3357.98,54600],["2018-05-16",3357.98,3441.93,3357.98,3441.93,61100],["2018-05-17",3441.93,3525.88,3441.93,3525.88,36400],["2018-05-18",3525.88,3525.88,3525.88,3525.88,18300],["2018-05-21",3441.93,3609.83,3441.93,3525.88,28800],["2018-05-22",3609.83,3609.83,3357.98,3525.88,78600],["2018-05-23",3525.88,3525.88,3357.98,3357.98,74900],["2018-05-24",3441.93,3525.88,3274.03,3441.93,49000],["2018-05-25",3441.93,3525.88,3441.93,3441.93,34800],["2018-05-28",3441.93,3441.93,3274.03,3274.03,60800],["2018-05-29",3357.98,3357.98,3274.03,3357.98,29600],["2018-05-30",3357.98,3441.93,3357.98,3441.93,6900],["2018-05-31",3441.93,3441.93,3357.98,3441.93,16800],["2018-06-01",3441.93,3441.93,3441.93,3441.93,13200],["2018-06-04",3357.98,3525.88,3357.98,3525.88,44900],["2018-06-05",3441.93,3525.88,3357.98,3525.88,17300],["2018-06-06",3525.88,3525.88,3441.93,3525.88,41700],["2018-06-07",3525.88,3525.88,3441.93,3441.93,13700],["2018-06-08",3525.88,3525.88,3441.93,3525.88,40300],["2018-06-11",3525.88,3609.83,3525.88,3525.88,22400],["2018-06-12",3525.88,3609.83,3357.98,3441.93,56300],["2018-06-13",3441.93,3525.88,3441.93,3525.88,31900],["2018-06-14",3525.88,3525.88,3441.93,3441.93,17100],["2018-06-15",3525.88,3525.88,3441.93,3441.93,29600],["2018-06-18",3525.88,3525.88,3441.93,3441.93,21300],["2018-06-19",3357.98,3441.93,3357.98,3357.98,35800],["2018-06-20",3357.98,3357.98,3357.98,3357.98,15000],["2018-06-21",3441.93,3441.93,3357.98,3441.93,33900],["2018-06-22",3441.93,3525.88,3441.93,3525.88,21600],["2018-06-25",3441.93,3525.88,3357.98,3441.93,37900],["2018-06-26",3357.98,3357.98,3357.98,3357.98,22500],["2018-06-27",3357.98,3357.98,3357.98,3357.98,12000],["2018-06-28",3274.03,3357.98,3274.03,3357.98,22100],["2018-06-29",3357.98,3357.98,3274.03,3357.98,22300],["2018-07-02",3274.03,3357.98,3274.03,3357.98,50700],["2018-07-03",3357.98,3357.98,3274.03,3357.98,44300],["2018-07-04",3274.03,3357.98,3274.03,3357.98,2400],["2018-07-05",3357.98,3357.98,3274.03,3357.98,31020],["2018-07-06",3357.98,3441.93,3274.03,3441.93,48800],["2018-07-09",3357.98,3441.93,3357.98,3357.98,25100],["2018-07-10",3357.98,3357.98,3357.98,3357.98,1100],["2018-07-11",3357.98,3357.98,3274.03,3357.98,61800],["2018-07-12",3274.03,3357.98,3274.03,3274.03,56000],["2018-07-13",3357.98,3357.98,3274.03,3274.03,33800],["2018-07-16",3357.98,3357.98,3190.08,3357.98,44900],["2018-07-17",3357.98,3357.98,3190.08,3190.08,15800],["2018-07-18",3274.03,3357.98,3274.03,3357.98,48500],["2018-07-19",3357.98,3357.98,3274.03,3357.98,68200],["2018-07-20",3357.98,3357.98,3274.03,3357.98,54700],["2018-07-23",3357.98,3357.98,3274.03,3357.98,20500],["2018-07-24",3357.98,3357.98,3274.03,3357.98,88400],["2018-07-25",3274.03,3357.98,3274.03,3357.98,30700],["2018-07-26",3357.98,3357.98,3274.03,3357.98,20700],["2018-07-27",3357.98,3357.98,3357.98,3357.98,19700],["2018-07-30",3357.98,3357.98,3274.03,3357.98,29100],["2018-07-31",3357.98,3357.98,3274.03,3274.03,25600],["2018-08-01",3357.98,3357.98,3274.03,3274.03,8400],["2018-08-02",3357.98,3357.98,3274.03,3357.98,1500],["2018-08-03",3357.98,3357.98,3274.03,3357.98,18200],["2018-08-06",3274.03,3357.98,3274.03,3357.98,11100],["2018-08-07",3357.98,3357.98,3357.98,3357.98,25100],["2018-08-08",3274.03,3357.98,3274.03,3274.03,13000],["2018-08-09",3274.03,3357.98,3274.03,3357.98,9100],["2018-08-10",3357.98,3357.98,3274.03,3274.03,24800],["2018-08-13",3357.98,3357.98,3022.18,3274.03,58200],["2018-08-14",3274.03,3357.98,3274.03,3357.98,8300],["2018-08-15",3357.98,3357.98,3274.03,3357.98,32500],["2018-08-16",3357.98,3357.98,3274.03,3357.98,20400],["2018-08-17",3357.98,3357.98,3274.03,3357.98,15500],["2018-08-20",3357.98,3357.98,3274.03,3357.98,7000],["2018-08-21",3274.03,3357.98,3274.03,3357.98,12300],["2018-08-22",3274.03,3357.98,3274.03,3274.03,25800],["2018-08-23",3357.98,3357.98,3274.03,3274.03,21100],["2018-08-24",3274.03,3357.98,3274.03,3274.03,14200],["2018-08-27",3357.98,3357.98,3274.03,3357.98,23800],["2018-08-28",3274.03,3357.98,3274.03,3357.98,29500],["2018-08-29",3357.98,3357.98,3274.03,3274.03,12700],["2018-08-30",3357.98,3357.98,3274.03,3274.03,20700],["2018-08-31",3274.03,3274.03,3274.03,3274.03,10000],["2018-09-04",3357.98,3357.98,3190.08,3274.03,4200],["2018-09-05",3190.08,3274.03,3190.08,3190.08,31800],["2018-09-06",3274.03,3274.03,3190.08,3274.03,16100],["2018-09-07",3190.08,3357.98,3190.08,3357.98,10400],["2018-09-10",3357.98,3357.98,3190.08,3190.08,23800],["2018-09-11",3274.03,3274.03,3274.03,3274.03,4000],["2018-09-12",3274.03,3357.98,3274.03,3274.03,34600],["2018-09-13",3274.03,3357.98,3190.08,3357.98,16200],["2018-09-14",3274.03,3357.98,3274.03,3274.03,10200],["2018-09-17",3274.03,3274.03,3274.03,3274.03,4100],["2018-09-18",3357.98,3357.98,3190.08,3357.98,26200],["2018-09-19",3357.98,3357.98,3274.03,3274.03,12000],["2018-09-20",3274.03,3357.98,3274.03,3357.98,1900],["2018-09-21",3357.98,3357.98,3357.98,3357.98,500],["2018-09-24",3274.03,3274.03,3274.03,3274.03,600],["2018-09-25",3190.08,3274.03,3190.08,3274.03,1700],["2018-09-26",3274.03,3274.03,3190.08,3274.03,15100],["2018-09-27",3190.08,3357.98,3190.08,3357.98,28200],["2018-09-28",3274.03,3357.98,3190.08,3357.98,3500],["2018-10-01",3357.98,3357.98,3357.98,3357.98,0],["2018-10-02",3274.03,3357.98,3274.03,3274.03,20700],["2018-10-03",3190.08,3274.03,3190.08,3274.03,5100],["2018-10-04",3190.08,3274.03,3190.08,3274.03,25500],["2018-10-05",3190.08,3274.03,3190.08,3274.03,27500],["2018-10-08",3190.08,3441.93,3190.08,3357.98,52800],["2018-10-09",3274.03,3357.98,3274.03,3357.98,11300],["2018-10-10",3357.98,3357.98,3274.03,3357.98,15100],["2018-10-11",3274.03,3357.98,3190.08,3274.03,16900],["2018-10-12",3274.03,3274.03,3190.08,3190.08,9900],["2018-10-15",3274.03,3274.03,3190.08,3274.03,11000],["2018-10-16",3190.08,3274.03,3190.08,3190.08,11100],["2018-10-17",3274.03,3274.03,3190.08,3190.08,9400],["2018-10-18",3190.08,3274.03,3190.08,3274.03,10800],["2018-10-19",3274.03,3274.03,3190.08,3274.03,6500],["2018-10-22",3274.03,3274.03,3190.08,3274.03,5200],["2018-10-23",3274.03,3357.98,3274.03,3357.98,9800],["2018-10-24",3274.03,3357.98,3274.03,3357.98,13100],["2018-10-25",3190.08,3357.98,3190.08,3357.98,2000],["2018-10-26",3357.98,3357.98,3357.98,3357.98,0],["2018-10-29",3274.03,3357.98,3274.03,3357.98,3300],["2018-10-30",3357.98,3357.98,3357.98,3357.98,0],["2018-10-31",3274.03,3357.98,3274.03,3274.03,500],["2018-11-01",3357.98,3357.98,3357.98,3357.98,100],["2018-11-02",3274.03,3357.98,3274.03,3274.03,12200],["2018-11-05",3274.03,3274.03,3274.03,3274.03,0],["2018-11-06",3357.98,3357.98,3190.08,3357.98,30100],["2018-11-07",3274.03,3357.98,3274.03,3357.98,23500],["2018-11-08",3274.03,3357.98,3274.03,3357.98,46100],["2018-11-09",3274.03,3357.98,3274.03,3357.98,59100],["2018-11-12",3274.03,3357.98,3190.08,3357.98,54200],["2018-11-13",3357.98,3357.98,3274.03,3357.98,49100],["2018-11-14",3274.03,3357.98,3106.13,3357.98,95300],["2018-11-15",3357.98,3357.98,3274.03,3357.98,8900],["2018-11-16",3274.03,3357.98,3274.03,3274.03,34500],["2018-11-19",3274.03,3357.98,3274.03,3274.03,18300],["2018-11-20",3357.98,3357.98,3357.98,3357.98,22400],["2018-11-21",3357.98,3357.98,3274.03,3274.03,7600],["2018-11-22",3357.98,3357.98,3357.98,3357.98,100],["2018-11-23",3274.03,3357.98,3274.03,3357.98,25400],["2018-11-26",3274.03,3274.03,3274.03,3274.03,500],["2018-11-27",3190.08,3190.08,3190.08,3190.08,16000],["2018-11-28",3274.03,3274.03,3106.13,3190.08,45400],["2018-11-29",3190.08,3274.03,3190.08,3274.03,10800],["2018-11-30",3106.13,3274.03,3022.18,3190.08,16700],["2018-12-03",3190.08,3190.08,3190.08,3190.08,12800],["2018-12-04",3190.08,3190.08,3022.18,3190.08,25400],["2018-12-05",3106.13,3106.13,3106.13,3106.13,200],["2018-12-06",3106.13,3274.03,3106.13,3274.03,10000],["2018-12-07",3190.08,3274.03,3190.08,3274.03,7300],["2018-12-10",3274.03,3357.98,3274.03,3274.03,11500],["2018-12-11",3274.03,3274.03,3190.08,3190.08,8100],["2018-12-12",3190.08,3190.08,3190.08,3190.08,0],["2018-12-13",3106.13,3274.03,3106.13,3274.03,17300],["2018-12-14",3190.08,3274.03,3190.08,3274.03,7800],["2018-12-17",3274.03,3274.03,3274.03,3274.03,0],["2018-12-18",3106.13,3274.03,3106.13,3274.03,1300],["2018-12-19",3190.08,3274.03,3190.08,3274.03,4900],["2018-12-20",3190.08,3274.03,3190.08,3274.03,27200],["2018-12-21",3190.08,3274.03,3190.08,3190.08,18300],["2018-12-24",3190.08,3274.03,3190.08,3274.03,13200],["2018-12-25",3106.13,3274.03,3106.13,3274.03,18100],["2018-12-26",3274.03,3274.03,3274.03,3274.03,0],["2018-12-27",3274.03,3274.03,3274.03,3274.03,0],["2018-12-28",3274.03,3274.03,3274.03,3274.03,0],["2019-01-02",3190.08,3274.03,3190.08,3274.03,9200],["2019-01-03",3190.08,3274.03,3190.08,3274.03,15200],["2019-01-04",3274.03,3274.03,3274.03,3274.03,0],["2019-01-07",3190.08,3190.08,3190.08,3190.08,8100],["2019-01-08",3190.08,3274.03,3190.08,3274.03,29300],["2019-01-09",3190.08,3274.03,3190.08,3274.03,15500],["2019-01-10",3274.03,3274.03,3190.08,3274.03,4300],["2019-01-11",3190.08,3274.03,3190.08,3274.03,19400],["2019-01-14",3190.08,3274.03,3190.08,3274.03,36700],["2019-01-15",3190.08,3274.03,3106.13,3106.13,25000],["2019-01-16",3190.08,3274.03,3106.13,3106.13,68300],["2019-01-17",3106.13,3190.08,3106.13,3190.08,237800],["2019-01-18",3190.08,3274.03,3190.08,3274.03,22100],["2019-01-21",3190.08,3274.03,3190.08,3274.03,20700],["2019-01-22",3190.08,3274.03,3190.08,3190.08,36900],["2019-01-23",3190.08,3190.08,3190.08,3190.08,11900],["2019-01-24",3190.08,3190.08,3190.08,3190.08,5100],["2019-01-25",3190.08,3274.03,3190.08,3274.03,36700],["2019-01-28",3190.08,3274.03,3190.08,3274.03,57100],["2019-01-29",3190.08,3274.03,3190.08,3274.03,48700],["2019-01-30",3190.08,3274.03,3106.13,3274.03,58500],["2019-01-31",3190.08,3274.03,3190.08,3190.08,39800],["2019-02-01",3190.08,3274.03,3190.08,3274.03,11900],["2019-02-11",3190.08,3274.03,3106.13,3274.03,4000],["2019-02-12",3274.03,3357.98,3190.08,3357.98,80500],["2019-02-13",3357.98,3441.93,3357.98,3357.98,40500],["2019-02-14",3357.98,3693.78,3357.98,3693.78,63400],["2019-02-15",3777.73,4029.58,3777.73,4029.58,138100],["2019-02-18",4113.53,4113.53,3693.78,3777.73,105400],["2019-02-19",3693.78,3777.73,3441.93,3693.78,104400],["2019-02-20",3609.83,3609.83,3357.98,3357.98,53000],["2019-02-21",3441.93,3525.88,3441.93,3525.88,19700],["2019-02-22",3441.93,3609.83,3357.98,3609.83,53600],["2019-02-25",3525.88,3609.83,3525.88,3609.83,426000],["2019-02-26",3525.88,3609.83,3525.88,3609.83,1317800],["2019-02-27",3609.83,3609.83,3525.88,3609.83,188700],["2019-02-28",3525.88,3609.83,3525.88,3609.83,17800],["2019-03-01",3525.88,3525.88,3525.88,3525.88,40300],["2019-03-04",3525.88,3525.88,3357.98,3525.88,74200],["2019-03-05",3441.93,3525.88,3357.98,3357.98,51300],["2019-03-06",3441.93,3441.93,3441.93,3441.93,5000],["2019-03-07",3441.93,3525.88,3357.98,3525.88,17400],["2019-03-08",3441.93,3441.93,3441.93,3441.93,5400],["2019-03-11",3441.93,3441.93,3357.98,3357.98,5500],["2019-03-12",3441.93,3525.88,3441.93,3441.93,37800],["2019-03-13",3357.98,3525.88,3357.98,3525.88,75800],["2019-03-14",3441.93,3609.83,3441.93,3609.83,47100],["2019-03-15",3609.83,3609.83,3525.88,3525.88,29200],["2019-03-18",3525.88,3693.78,3441.93,3693.78,116700],["2019-03-19",3693.78,4029.58,3693.78,3945.63,86000],["2019-03-20",4029.58,4029.58,3777.73,3861.68,19150],["2019-03-21",3777.73,3777.73,3609.83,3609.83,34400],["2019-03-22",3693.78,3693.78,3525.88,3525.88,51500],["2019-03-25",3525.88,3861.68,3525.88,3861.68,144700],["2019-03-26",3861.68,3861.68,3693.78,3861.68,27200],["2019-03-27",3777.73,4029.58,3777.73,3861.68,122500],["2019-03-28",3777.73,3861.68,3693.78,3777.73,66400],["2019-03-29",3777.73,3861.68,3693.78,3777.73,75400],["2019-04-01",3777.73,3777.73,3693.78,3693.78,41600],["2019-04-02",3777.73,3777.73,3609.83,3609.83,32100],["2019-04-03",3693.78,3693.78,3609.83,3609.83,4300],["2019-04-04",3693.78,3693.78,3609.83,3693.78,2500],["2019-04-05",3693.78,3693.78,3693.78,3693.78,300],["2019-04-08",3609.83,3693.78,3525.88,3609.83,42300],["2019-04-09",3609.83,3693.78,3609.83,3693.78,28400],["2019-04-10",3693.78,3777.73,3693.78,3777.73,20500],["2019-04-11",3861.68,3945.63,3861.68,3945.63,37700],["2019-04-12",3945.63,3945.63,3861.68,3945.63,65900],["2019-04-16",3861.68,3861.68,3777.73,3861.68,50500],["2019-04-17",3777.73,3861.68,3693.78,3693.78,63800],["2019-04-18",3777.73,3861.68,3693.78,3777.73,99100],["2019-04-19",3777.73,3945.63,3777.73,3945.63,65800],["2019-04-22",3861.68,4029.58,3861.68,3945.63,90800],["2019-04-23",3945.63,3945.63,3861.68,3861.68,50500],["2019-04-24",3861.68,3861.68,3861.68,3861.68,1100],["2019-04-25",3861.68,4197.48,3861.68,4113.53,102100],["2019-04-26",4113.53,4365.38,4113.53,4365.38,60400],["2019-05-02",4365.38,4365.38,4113.53,4365.38,61400],["2019-05-03",4197.48,4365.38,4197.48,4281.43,26600],["2019-05-06",4281.43,4365.38,4113.53,4281.43,94700],["2019-05-07",4281.43,4365.38,4281.43,4365.38,30500],["2019-05-08",4281.43,4281.43,4197.48,4281.43,39500],["2019-05-09",4281.43,4281.43,4281.43,4281.43,21800],["2019-05-10",4365.38,4617.23,4281.43,4533.28,68400],["2019-05-13",4533.28,4617.23,4365.38,4617.23,127100],["2019-05-14",4617.23,4869.08,4365.38,4449.33,178200],["2019-05-15",4449.33,4701.18,4449.33,4701.18,121700],["2019-05-16",4701.18,4701.18,4533.28,4617.23,48400],["2019-05-17",4617.23,4617.23,4365.38,4449.33,45200],["2019-05-20",4449.33,4533.28,4365.38,4449.33,112500],["2019-05-21",4449.33,4533.28,4281.43,4365.38,128300],["2019-05-22",4281.43,4365.38,4113.53,4281.43,270700],["2019-05-23",4197.48,4281.43,4113.53,4197.48,144100],["2019-05-24",4281.43,4281.43,4113.53,4197.48,48200],["2019-05-27",4197.48,4197.48,4029.58,4029.58,170100],["2019-05-28",4029.58,4281.43,3945.63,4281.43,57600],["2019-05-29",4197.48,4281.43,4197.48,4281.43,89000],["2019-05-30",4281.43,4281.43,4113.53,4113.53,90900],["2019-05-31",4113.53,4197.48,4113.53,4113.53,107300],["2019-06-03",4113.53,4197.48,4113.53,4197.48,7100],["2019-06-04",4113.53,4113.53,4113.53,4113.53,17400],["2019-06-05",4029.58,4029.58,3945.63,4029.58,109900],["2019-06-06",4029.58,4029.58,3861.68,3861.68,116400],["2019-06-07",3945.63,4029.58,3861.68,3945.63,46100],["2019-06-10",3945.63,3945.63,3945.63,3945.63,7500],["2019-06-11",3945.63,4281.43,3945.63,4197.48,97700],["2019-06-12",4281.43,4281.43,4197.48,4197.48,69900],["2019-06-13",4197.48,4281.43,4113.53,4113.53,84000],["2019-06-14",4113.53,4197.48,4029.58,4197.48,42100],["2019-06-17",4197.48,4197.48,4029.58,4113.53,41600],["2019-06-18",4113.53,4197.48,4113.53,4197.48,11800],["2019-06-19",4197.48,4197.48,4113.53,4113.53,61500],["2019-06-20",4113.53,4113.53,4029.58,4113.53,45300],["2019-06-21",4113.53,4281.43,4029.58,4197.48,164600],["2019-06-24",4197.48,4281.43,4197.48,4281.43,68600],["2019-06-25",4197.48,4281.43,4113.53,4281.43,65600],["2019-06-26",4197.48,4197.48,4113.53,4113.53,55600],["2019-06-27",4113.53,4113.53,4113.53,4113.53,33800],["2019-06-28",4113.53,4197.48,4029.58,4197.48,66000],["2019-07-01",4197.48,4197.48,4197.48,4197.48,5800],["2019-07-02",4197.48,4197.48,4113.53,4197.48,29400],["2019-07-03",4197.48,4197.48,4029.58,4113.53,95100],["2019-07-04",4029.58,4197.48,4029.58,4029.58,50300],["2019-07-05",4029.58,4029.58,3945.63,3945.63,92600],["2019-07-08",3945.63,3945.63,3945.63,3945.63,41700],["2019-07-09",3945.63,3945.63,3945.63,3945.63,5900],["2019-07-10",3945.63,4029.58,3945.63,3945.63,8900],["2019-07-11",3945.63,4029.58,3945.63,4029.58,2200],["2019-07-12",4029.58,4113.53,4029.58,4029.58,41100],["2019-07-15",4029.58,4029.58,3945.63,3945.63,13600],["2019-07-16",4029.58,4029.58,3945.63,3945.63,2300],["2019-07-17",4029.58,4029.58,4029.58,4029.58,3000],["2019-07-18",4029.58,4029.58,4029.58,4029.58,5400],["2019-07-19",3945.63,4029.58,3945.63,4029.58,17900],["2019-07-22",3945.63,3945.63,3945.63,3945.63,36000],["2019-07-23",3945.63,4029.58,3945.63,4029.58,1300],["2019-07-24",3945.63,3945.63,3945.63,3945.63,11100],["2019-07-25",3945.63,3945.63,3777.73,3777.73,36400],["2019-07-26",3861.68,4029.58,3861.68,3945.63,40100],["2019-07-29",4029.58,4029.58,3861.68,3945.63,476200],["2019-07-30",3861.68,3861.68,3777.73,3777.73,34800],["2019-07-31",3777.73,3945.63,3693.78,3777.73,167300],["2019-08-01",3693.78,3693.78,3693.78,3693.78,63500],["2019-08-02",3777.73,3945.63,3693.78,3693.78,131700],["2019-08-05",3861.68,3861.68,3777.73,3777.73,37000],["2019-08-06",3777.73,3861.68,3777.73,3777.73,39800],["2019-08-07",3861.68,3861.68,3693.78,3777.73,18400],["2019-08-08",3693.78,3693.78,3693.78,3693.78,19400],["2019-08-09",3693.78,3777.73,3609.83,3693.78,21300],["2019-08-12",3693.78,3693.78,3609.83,3693.78,31800],["2019-08-13",3609.83,3693.78,3609.83,3609.83,69100],["2019-08-14",3609.83,3777.73,3609.83,3693.78,37000],["2019-08-15",3693.78,3693.78,3525.88,3525.88,15900],["2019-08-16",3609.83,3777.73,3609.83,3777.73,107600],["2019-08-19",3861.68,3945.63,3861.68,3861.68,21600],["2019-08-20",3777.73,3861.68,3777.73,3861.68,51200],["2019-08-21",3777.73,3777.73,3693.78,3777.73,115000],["2019-08-22",3777.73,3861.68,3777.73,3861.68,3600],["2019-08-23",3777.73,3777.73,3693.78,3777.73,22300],["2019-08-26",3693.78,3861.68,3693.78,3861.68,137800],["2019-08-27",3777.73,3945.63,3777.73,3945.63,136800],["2019-08-28",3861.68,4281.43,3777.73,4281.43,803700],["2019-08-29",4365.38,4701.18,4365.38,4449.33,352200],["2019-08-30",4533.28,4533.28,4197.48,4281.43,86500],["2019-09-03",4113.53,4365.38,4029.58,4365.38,442600],["2019-09-04",4197.48,4365.38,3945.63,3945.63,648400],["2019-09-05",3945.63,4029.58,3777.73,3945.63,151900],["2019-09-06",3861.68,3945.63,3777.73,3777.73,192500],["2019-09-09",3777.73,4029.58,3693.78,3945.63,371500],["2019-09-10",3945.63,3945.63,3777.73,3777.73,216300],["2019-09-11",3861.68,3861.68,3777.73,3777.73,256800],["2019-09-12",3777.73,3861.68,3777.73,3861.68,4600],["2019-09-13",3861.68,3861.68,3777.73,3777.73,36500],["2019-09-16",3777.73,3861.68,3777.73,3861.68,7000],["2019-09-17",3861.68,3861.68,3777.73,3777.73,44500],["2019-09-18",3777.73,3777.73,3693.78,3777.73,17100],["2019-09-19",3777.73,3861.68,3777.73,3861.68,167100],["2019-09-20",3861.68,3945.63,3861.68,3945.63,29900],["2019-09-23",3945.63,3945.63,3777.73,3861.68,18400],["2019-09-24",3861.68,3861.68,3777.73,3861.68,1098100],["2019-09-25",3777.73,3861.68,3693.78,3777.73,377900],["2019-09-26",3777.73,3861.68,3693.78,3861.68,225000],["2019-09-27",3861.68,3861.68,3777.73,3861.68,11000],["2019-09-30",3777.73,3861.68,3693.78,3777.73,195200],["2019-10-01",3777.73,3777.73,3693.78,3777.73,138300],["2019-10-02",3777.73,3777.73,3693.78,3777.73,65500],["2019-10-03",3777.73,3777.73,3693.78,3777.73,51800],["2019-10-04",3777.73,3777.73,3693.78,3693.78,53400],["2019-10-07",3693.78,3777.73,3693.78,3777.73,58600],["2019-10-08",3777.73,3777.73,3693.78,3777.73,41500],["2019-10-09",3693.78,3777.73,3693.78,3777.73,13900],["2019-10-10",3693.78,3777.73,3693.78,3693.78,45000],["2019-10-11",3777.73,3777.73,3609.83,3777.73,9000],["2019-10-14",3693.78,3693.78,3693.78,3693.78,57500],["2019-10-15",3693.78,3693.78,3609.83,3609.83,57900],["2019-10-16",3609.83,3777.73,3525.88,3777.73,215600],["2019-10-17",3693.78,3777.73,3693.78,3777.73,101500],["2019-10-18",3777.73,3777.73,3609.83,3693.78,44100],["2019-10-21",3609.83,3693.78,3609.83,3693.78,59000],["2019-10-22",3609.83,3609.83,3609.83,3609.83,3600],["2019-10-23",3609.83,3777.73,3525.88,3609.83,92200],["2019-10-24",3609.83,3693.78,3525.88,3609.83,81100],["2019-10-25",3525.88,3693.78,3441.93,3609.83,201200],["2019-10-28",3525.88,3525.88,3441.93,3441.93,103800],["2019-10-29",3441.93,3441.93,3357.98,3357.98,70500],["2019-10-30",3274.03,3441.93,3274.03,3441.93,47300],["2019-10-31",3357.98,3441.93,3357.98,3357.98,68700],["2019-11-01",3441.93,3609.83,3357.98,3441.93,172500],["2019-11-04",3441.93,3609.83,3441.93,3441.93,59400],["2019-11-05",3357.98,3441.93,3357.98,3441.93,91600],["2019-11-06",3357.98,3441.93,3357.98,3441.93,64400],["2019-11-07",3441.93,3693.78,3357.98,3525.88,271000],["2019-11-08",3525.88,3693.78,3441.93,3441.93,179700],["2019-11-11",3441.93,3441.93,3441.93,3441.93,101300],["2019-11-12",3441.93,3693.78,3441.93,3693.78,193200],["2019-11-13",3693.78,3693.78,3441.93,3441.93,10400],["2019-11-14",3441.93,3609.83,3441.93,3525.88,193800],["2019-11-15",3525.88,3609.83,3525.88,3609.83,6500],["2019-11-18",3525.88,3609.83,3525.88,3609.83,168400],["2019-11-19",3609.83,3609.83,3525.88,3525.88,204000],["2019-11-20",3525.88,3609.83,3441.93,3609.83,84600],["2019-11-21",3609.83,3693.78,3609.83,3609.83,239200],["2019-11-22",3693.78,3693.78,3525.88,3609.83,111100],["2019-11-25",3525.88,3693.78,3525.88,3693.78,451500],["2019-11-26",3609.83,3609.83,3609.83,3609.83,102000],["2019-11-27",3525.88,3609.83,3525.88,3525.88,88000],["2019-11-28",3525.88,3525.88,3525.88,3525.88,210300],["2019-11-29",3609.83,3609.83,3609.83,3609.83,64600],["2019-12-02",3525.88,3609.83,3525.88,3609.83,30500],["2019-12-03",3525.88,3609.83,3525.88,3609.83,11900],["2019-12-04",3525.88,3609.83,3525.88,3609.83,97700],["2019-12-05",3609.83,3609.83,3525.88,3525.88,54200],["2019-12-06",3525.88,3609.83,3525.88,3609.83,73300],["2019-12-09",3609.83,3609.83,3441.93,3525.88,185200],["2019-12-10",3441.93,3525.88,3357.98,3441.93,467100],["2019-12-11",3441.93,3609.83,3441.93,3525.88,63500],["2019-12-12",3441.93,3525.88,3441.93,3441.93,123600],["2019-12-13",3441.93,3441.93,3357.98,3441.93,24300],["2019-12-16",3441.93,3525.88,3357.98,3441.93,127700],["2019-12-17",3441.93,3441.93,3357.98,3441.93,88900],["2019-12-18",3441.93,3441.93,3441.93,3441.93,5600],["2019-12-19",3441.93,3525.88,3441.93,3525.88,49200],["2019-12-20",3441.93,3525.88,3441.93,3525.88,73100],["2019-12-23",3441.93,3525.88,3441.93,3441.93,100800],["2019-12-24",3441.93,3441.93,3441.93,3441.93,20500],["2019-12-25",3441.93,3441.93,3441.93,3441.93,17300],["2019-12-26",3441.93,3441.93,3357.98,3441.93,90100],["2019-12-27",3441.93,3441.93,3357.98,3441.93,71200],["2019-12-30",3441.93,3777.73,3441.93,3693.78,200200],["2019-12-31",3777.73,3777.73,3525.88,3693.78,46400],["2020-01-02",3609.83,3609.83,3525.88,3609.83,44700],["2020-01-03",3609.83,3609.83,3441.93,3609.83,84800],["2020-01-06",3609.83,3609.83,3441.93,3441.93,12500],["2020-01-07",3441.93,3777.73,3357.98,3693.78,249800],["2020-01-08",3609.83,3609.83,3441.93,3441.93,98600],["2020-01-09",3441.93,3609.83,3441.93,3609.83,216500],["2020-01-10",3609.83,3609.83,3525.88,3609.83,20900],["2020-01-13",3525.88,3525.88,3441.93,3441.93,48200],["2020-01-14",3441.93,3525.88,3357.98,3525.88,75700],["2020-01-15",3811.76,3811.76,3240.0,3525.88,125000],["2020-01-16",3525.88,3621.18,3430.59,3430.59,13900],["2020-01-17",3430.59,3525.88,3430.59,3525.88,183200],["2020-01-20",3430.59,3525.88,3430.59,3430.59,32700],["2020-01-21",3430.59,3525.88,3335.29,3525.88,11800],["2020-01-22",3430.59,3525.88,3240.0,3525.88,144900],["2020-01-30",3430.59,3430.59,3240.0,3240.0,163700],["2020-01-31",3335.29,3335.29,3049.41,3144.71,573200],["2020-02-03",3049.41,3049.41,2858.82,3049.41,185800],["2020-02-04",2954.12,3049.41,2954.12,3049.41,54600],["2020-02-05",3049.41,3144.71,3049.41,3049.41,29100],["2020-02-06",3049.41,3240.0,2954.12,3240.0,137900],["2020-02-07",3144.71,3430.59,3144.71,3335.29,163200],["2020-02-10",3240.0,3335.29,3240.0,3240.0,72200],["2020-02-11",3240.0,3335.29,3240.0,3335.29,13000],["2020-02-12",3240.0,3430.59,3144.71,3430.59,163400],["2020-02-13",3240.0,3430.59,3240.0,3335.29,61000],["2020-02-14",3335.29,3430.59,3240.0,3430.59,67600],["2020-02-17",3335.29,3335.29,3335.29,3335.29,36400],["2020-02-18",3240.0,3240.0,3049.41,3049.41,363200],["2020-02-19",3049.41,3240.0,2954.12,3240.0,147100],["2020-02-20",3240.0,3240.0,3144.71,3144.71,52800],["2020-02-21",3144.71,3240.0,3144.71,3240.0,12500],["2020-02-24",3144.71,3144.71,3049.41,3049.41,42100],["2020-02-25",2954.12,3049.41,2954.12,2954.12,29900],["2020-02-26",2954.12,3049.41,2954.12,3049.41,26500],["2020-02-27",3049.41,3144.71,3049.41,3144.71,19500],["2020-02-28",3049.41,3144.71,3049.41,3144.71,153300],["2020-03-02",3144.71,3144.71,3049.41,3144.71,11100],["2020-03-03",3049.41,3049.41,2954.12,2954.12,32500],["2020-03-04",3049.41,3049.41,3049.41,3049.41,27000],["2020-03-05",3049.41,3144.71,3049.41,3144.71,14300],["2020-03-06",3144.71,3144.71,3049.41,3049.41,37900],["2020-03-09",2954.12,2954.12,2858.82,2858.82,174700],["2020-03-10",2858.82,2858.82,2763.53,2858.82,63300],["2020-03-11",2858.82,2954.12,2858.82,2858.82,59000],["2020-03-12",2763.53,2858.82,2668.24,2858.82,120000],["2020-03-13",2763.53,2858.82,2763.53,2858.82,52700],["2020-03-16",2763.53,2858.82,2763.53,2763.53,7800],["2020-03-17",2858.82,2858.82,2668.24,2763.53,144400],["2020-03-18",2763.53,2858.82,2763.53,2763.53,26700],["2020-03-19",2858.82,2858.82,2668.24,2763.53,4900],["2020-03-20",2763.53,2858.82,2763.53,2763.53,73700],["2020-03-23",2763.53,2763.53,2668.24,2668.24,16600],["2020-03-24",2763.53,2763.53,2763.53,2763.53,4900],["2020-03-25",2763.53,2763.53,2763.53,2763.53,20100],["2020-03-26",2763.53,2763.53,2763.53,2763.53,55500],["2020-03-27",2763.53,2763.53,2668.24,2763.53,10000],["2020-03-30",2668.24,2763.53,2668.24,2668.24,7100],["2020-03-31",2668.24,2763.53,2572.94,2763.53,22100],["2020-04-01",2763.53,2763.53,2668.24,2668.24,1700],["2020-04-03",2572.94,2763.53,2572.94,2763.53,28300],["2020-04-06",2763.53,2763.53,2668.24,2763.53,14600],["2020-04-07",2763.53,2763.53,2763.53,2763.53,33000],["2020-04-08",2763.53,2858.82,2763.53,2858.82,12400],["2020-04-09",2858.82,2858.82,2763.53,2858.82,9900],["2020-04-10",2858.82,2858.82,2763.53,2858.82,1500],["2020-04-13",2763.53,2763.53,2763.53,2763.53,6900],["2020-04-14",2858.82,2954.12,2763.53,2763.53,40600],["2020-04-15",2763.53,2858.82,2763.53,2858.82,64500],["2020-04-16",2858.82,2858.82,2668.24,2763.53,113200],["2020-04-17",2763.53,2858.82,2763.53,2858.82,29900],["2020-04-20",2858.82,2954.12,2858.82,2858.82,91000],["2020-04-21",2858.82,2858.82,2763.53,2763.53,51100],["2020-04-22",2763.53,2763.53,2763.53,2763.53,27800],["2020-04-23",2763.53,2858.82,2668.24,2858.82,18100],["2020-04-24",2858.82,2858.82,2763.53,2763.53,111500],["2020-04-27",2858.82,2858.82,2763.53,2858.82,53100],["2020-04-28",2858.82,3144.71,2858.82,3144.71,247700],["2020-04-29",3144.71,3144.71,2954.12,2954.12,145000],["2020-05-04",2858.82,2858.82,2763.53,2763.53,84200],["2020-05-05",2858.82,2858.82,2763.53,2858.82,13700],["2020-05-06",2858.82,2858.82,2763.53,2858.82,82900],["2020-05-07",2763.53,2954.12,2763.53,2954.12,145400],["2020-05-08",2954.12,2954.12,2858.82,2954.12,34800],["2020-05-11",2954.12,3049.41,2954.12,3049.41,55400],["2020-05-12",2954.12,2954.12,2858.82,2954.12,62600],["2020-05-13",2954.12,2954.12,2858.82,2954.12,35200],["2020-05-14",2858.82,2858.82,2763.53,2763.53,112300],["2020-05-15",2858.82,2858.82,2763.53,2858.82,2900],["2020-05-18",2858.82,2954.12,2858.82,2954.12,24700],["2020-05-19",2954.12,2954.12,2858.82,2858.82,5600],["2020-05-20",2858.82,3049.41,2858.82,3049.41,75100],["2020-05-21",3049.41,3049.41,2858.82,3049.41,51000],["2020-05-22",2954.12,3049.41,2858.82,2858.82,37500],["2020-05-25",2954.12,3049.41,2858.82,3049.41,65400],["2020-05-26",2954.12,2954.12,2954.12,2954.12,32500],["2020-05-27",3049.41,3049.41,2858.82,2954.12,190800],["2020-05-28",2954.12,2954.12,2858.82,2954.12,112600],["2020-05-29",2954.12,3049.41,2858.82,2954.12,60900],["2020-06-01",2954.12,3240.0,2858.82,3144.71,318300],["2020-06-02",3049.41,3049.41,2858.82,2954.12,201400],["2020-06-03",2954.12,3049.41,2858.82,2858.82,1850281],["2020-06-04",2954.12,3049.41,2858.82,3049.41,44000],["2020-06-05",2954.12,3049.41,2954.12,2954.12,89200],["2020-06-08",3049.41,3144.71,3049.41,3144.71,207000],["2020-06-09",3144.71,3144.71,2954.12,2954.12,269200],["2020-06-10",3049.41,3144.71,3049.41,3144.71,146367],["2020-06-11",3144.71,3430.59,3144.71,3335.29,716400],["2020-06-12",3144.71,3240.0,3049.41,3240.0,130400],["2020-06-15",3144.71,3144.71,3049.41,3049.41,141000],["2020-06-16",3049.41,3144.71,2954.12,2954.12,212700],["2020-06-17",3049.41,3049.41,2954.12,3049.41,113000],["2020-06-18",3144.71,3144.71,2954.12,3049.41,89900],["2020-06-19",2954.12,3144.71,2954.12,3144.71,80500],["2020-06-22",3144.71,3144.71,3049.41,3144.71,99300],["2020-06-23",3049.41,3144.71,3049.41,3144.71,89600],["2020-06-24",3049.41,3144.71,3049.41,3049.41,50800],["2020-06-25",2954.12,2954.12,2954.12,2954.12,93000],["2020-06-26",3049.41,3049.41,2954.12,2954.12,43400],["2020-06-29",2858.82,2954.12,2858.82,2954.12,42400],["2020-06-30",2954.12,2954.12,2858.82,2954.12,53200],["2020-07-01",2954.12,2954.12,2763.53,2858.82,94200],["2020-07-02",2858.82,2954.12,2858.82,2954.12,14200],["2020-07-03",2858.82,2858.82,2858.82,2858.82,16100],["2020-07-06",2858.82,2858.82,2858.82,2858.82,27200],["2020-07-07",2858.82,2954.12,2858.82,2954.12,66600],["2020-07-08",2858.82,2858.82,2858.82,2858.82,5000],["2020-07-09",2954.12,2954.12,2858.82,2858.82,75200],["2020-07-10",2954.12,3049.41,2954.12,3049.41,140000],["2020-07-13",3049.41,3049.41,2954.12,3049.41,14100],["2020-07-14",3049.41,3049.41,2858.82,2858.82,124200],["2020-07-15",2954.12,3049.41,2954.12,3049.41,162900],["2020-07-16",2954.12,2954.12,2954.12,2954.12,21200],["2020-07-17",2954.12,3049.41,2954.12,2954.12,51000],["2020-07-20",3049.41,3049.41,3049.41,3049.41,27700],["2020-07-21",3049.41,3049.41,2954.12,3049.41,80700],["2020-07-22",3049.41,3049.41,2954.12,2954.12,15000],["2020-07-23",2858.82,2954.12,2858.82,2954.12,95600],["2020-07-24",2858.82,2954.12,2858.82,2954.12,73300],["2020-07-27",2763.53,2858.82,2763.53,2858.82,41900],["2020-07-28",2858.82,2858.82,2668.24,2763.53,13900],["2020-07-29",2763.53,2763.53,2668.24,2763.53,36800],["2020-07-30",2668.24,2763.53,2668.24,2763.53,3600],["2020-07-31",2763.53,2858.82,2763.53,2858.82,24700],["2020-08-03",2858.82,2858.82,2858.82,2858.82,31300],["2020-08-04",2858.82,2858.82,2858.82,2858.82,17900],["2020-08-05",2858.82,2954.12,2858.82,2954.12,9300],["2020-08-06",2858.82,2858.82,2858.82,2858.82,10000],["2020-08-07",2858.82,2954.12,2858.82,2858.82,12800],["2020-08-10",2858.82,2954.12,2858.82,2954.12,41000],["2020-08-11",2858.82,2954.12,2858.82,2954.12,73300],["2020-08-12",2858.82,2858.82,2858.82,2858.82,35900],["2020-08-13",2858.82,2858.82,2763.53,2763.53,29900],["2020-08-14",2858.82,2858.82,2858.82,2858.82,24700],["2020-08-17",2858.82,2954.12,2858.82,2954.12,121100],["2020-08-18",2954.12,3240.0,2954.12,3144.71,240200],["2020-08-19",3049.41,3144.71,3049.41,3049.41,426900],["2020-08-20",3144.71,3335.29,3144.71,3335.29,924200],["2020-08-21",3621.18,3621.18,3621.18,3621.18,85300],["2020-08-24",3907.06,3907.06,3907.06,3907.06,8700],["2020-08-25",4288.24,4288.24,4288.24,4288.24,132900],["2020-08-26",4669.41,4669.41,4574.12,4669.41,1125600],["2020-08-27",4764.71,5050.59,4764.71,5050.59,320700],["2020-08-28",5527.06,5527.06,5145.88,5527.06,346900],["2020-08-31",6003.53,6003.53,5527.06,6003.53,1790000],["2020-09-01",6003.53,6480.0,5431.76,5908.24,1087500],["2020-09-03",5908.24,5908.24,5336.47,5622.35,486100],["2020-09-04",5241.18,5241.18,5145.88,5145.88,201600],["2020-09-07",5050.59,5050.59,4669.41,4669.41,46900],["2020-09-08",4288.24,5050.59,4288.24,4478.82,1823400],["2020-09-09",4574.12,4669.41,4097.65,4288.24,346600],["2020-09-10",4288.24,4669.41,4288.24,4669.41,801600],["2020-09-11",4669.41,4860.0,4574.12,4860.0,711700],["2020-09-14",4860.0,4955.29,4669.41,4860.0,605700],["2020-09-15",4860.0,5336.47,4764.71,5145.88,700600],["2020-09-16",5050.59,5145.88,4860.0,4860.0,604400],["2020-09-17",4955.29,4955.29,4574.12,4669.41,846000],["2020-09-18",4574.12,4860.0,4383.53,4669.41,663000],["2020-09-21",4764.71,4764.71,4669.41,4764.71,705800],["2020-09-22",4669.41,4764.71,4574.12,4669.41,227200],["2020-09-23",4574.12,4764.71,4574.12,4669.41,201000],["2020-09-24",4764.71,4764.71,4574.12,4574.12,323100],["2020-09-25",4574.12,4669.41,4383.53,4478.82,368200],["2020-09-28",4478.82,4478.82,4097.65,4192.94,1139100],["2020-09-29",4192.94,4192.94,4002.35,4192.94,239100],["2020-09-30",4192.94,4288.24,4002.35,4192.94,372600],["2020-10-01",4192.94,4574.12,4192.94,4574.12,552500],["2020-10-02",4669.41,4955.29,4478.82,4764.71,654600],["2020-10-05",4764.71,5241.18,4669.41,4764.71,346200],["2020-10-06",4764.71,4860.0,4574.12,4764.71,439800],["2020-10-07",4860.0,4860.0,4574.12,4669.41,269400],["2020-10-08",4574.12,4669.41,4478.82,4574.12,235800],["2020-10-09",4574.12,4574.12,4383.53,4574.12,120500],["2020-10-12",4574.12,4574.12,4288.24,4383.53,159700],["2020-10-13",4383.53,4478.82,4288.24,4383.53,157600],["2020-10-14",4288.24,4478.82,4288.24,4383.53,254300],["2020-10-15",4383.53,4383.53,4192.94,4383.53,170900],["2020-10-16",4383.53,4383.53,4192.94,4192.94,150400],["2020-10-19",4192.94,4478.82,4192.94,4383.53,251200],["2020-10-20",4478.82,4478.82,4192.94,4192.94,164700],["2020-10-21",4288.24,4383.53,4192.94,4288.24,71500],["2020-10-22",4288.24,4383.53,4192.94,4288.24,198600],["2020-10-23",4288.24,4669.41,4288.24,4669.41,757100],["2020-10-26",4955.29,5050.59,4860.0,5050.59,1278665],["2020-10-27",5241.18,5241.18,4669.41,4860.0,333400],["2020-10-28",4764.71,4860.0,4478.82,4574.12,272000],["2020-10-29",4478.82,4574.12,4288.24,4383.53,481100],["2020-10-30",4764.71,4764.71,4288.24,4574.12,111100],["2020-11-02",4574.12,4764.71,4478.82,4669.41,161900],["2020-11-03",4955.29,4955.29,4383.53,4574.12,448700],["2020-11-04",4478.82,4669.41,4478.82,4669.41,166100],["2020-11-05",4574.12,4669.41,4478.82,4478.82,99900],["2020-11-06",4574.12,4574.12,4478.82,4478.82,113300],["2020-11-09",4478.82,4478.82,4288.24,4383.53,310500],["2020-11-10",4478.82,4478.82,4288.24,4383.53,204450],["2020-11-11",4478.82,4478.82,4192.94,4383.53,259800],["2020-11-12",4383.53,4478.82,4288.24,4478.82,127100],["2020-11-13",4383.53,4860.0,4383.53,4574.12,1008400],["2020-11-16",4574.12,4574.12,4383.53,4478.82,383100],["2020-11-17",4478.82,4574.12,4478.82,4574.12,99500],["2020-11-18",4574.12,4574.12,4383.53,4383.53,291400],["2020-11-19",4383.53,4478.82,4383.53,4478.82,270900],["2020-11-20",4478.82,4574.12,4383.53,4478.82,195600],["2020-11-23",4478.82,4764.71,4383.53,4764.71,438800],["2020-11-24",4764.71,4764.71,4478.82,4574.12,352100],["2020-11-25",4574.12,4669.41,4478.82,4574.12,186300],["2020-11-26",4478.82,4574.12,4383.53,4478.82,272100],["2020-11-27",4478.82,4669.41,4478.82,4574.12,215700],["2020-11-30",4574.12,4574.12,4383.53,4383.53,287400],["2020-12-01",4383.53,4574.12,4383.53,4574.12,277800],["2020-12-02",4574.12,4574.12,4383.53,4478.82,117000],["2020-12-03",4478.82,4574.12,4478.82,4574.12,365900],["2020-12-04",4574.12,4955.29,4478.82,4955.29,1644100],["2020-12-07",4955.29,5431.76,4955.29,5431.76,1461300],["2020-12-08",5431.76,5812.94,5431.76,5527.06,695400],["2020-12-09",5431.76,5431.76,5145.88,5241.18,940000],["2020-12-10",5241.18,5431.76,5050.59,5145.88,623400],["2020-12-11",5050.59,5241.18,5050.59,5145.88,392400],["2020-12-14",5241.18,5527.06,5241.18,5336.47,377400],["2020-12-15",5336.47,5336.47,5145.88,5241.18,253800],["2020-12-16",5241.18,5431.76,5145.88,5336.47,300446],["2020-12-17",5336.47,5336.47,5145.88,5145.88,321900],["2020-12-18",5145.88,5622.35,5145.88,5622.35,1112300],["2020-12-21",5622.35,5717.65,5527.06,5622.35,408000],["2020-12-22",5622.35,5622.35,5431.76,5622.35,327800],["2020-12-23",5622.35,6003.53,5431.76,5431.76,735400],["2020-12-24",5431.76,5527.06,5241.18,5431.76,639100],["2020-12-25",5431.76,5622.35,5431.76,5527.06,436500],["2020-12-28",5527.06,5622.35,5431.76,5527.06,573700],["2020-12-29",5527.06,6003.53,5527.06,5908.24,1077000],["2020-12-30",5908.24,6098.82,5717.65,5812.94,535900],["2020-12-31",5812.94,5908.24,5717.65,5908.24,238100],["2021-01-04",5812.94,5908.24,5717.65,5812.94,357000],["2021-01-05",5812.94,5908.24,5717.65,5908.24,514500],["2021-01-06",6003.53,6480.0,5908.24,6480.0,1941100],["2021-01-07",6480.0,7051.76,6480.0,7051.76,940900],["2021-01-08",7718.82,7718.82,7718.82,7718.82,499300],["2021-01-11",8481.18,8481.18,7432.94,7718.82,2469100],["2021-01-12",7718.82,7718.82,7242.35,7623.53,1304000],["2021-01-13",7623.53,7718.82,7242.35,7528.24,728300],["2021-01-14",7528.24,8195.29,7528.24,7909.41,1141600],["2021-01-15",7909.41,8004.71,7718.82,7909.41,903500],["2021-01-18",7909.41,7909.41,7623.53,7718.82,603600],["2021-01-19",7718.82,7814.12,6956.47,7147.06,1318120],["2021-01-20",7147.06,7147.06,6480.0,7051.76,669400],["2021-01-21",7051.76,7432.94,6861.18,7432.94,344600],["2021-01-22",7337.65,7432.94,7147.06,7337.65,368300],["2021-01-25",7337.65,7623.53,7051.76,7337.65,658800],["2021-01-26",7432.94,8004.71,7337.65,8004.71,2497500],["2021-01-27",8195.29,8290.59,7623.53,7623.53,969600],["2021-01-28",7528.24,7528.24,6861.18,6861.18,547400],["2021-01-29",6194.12,6861.18,6194.12,6194.12,1314700],["2021-02-01",6194.12,6194.12,5622.35,5622.35,1147600],["2021-02-02",5527.06,5717.65,5241.18,5717.65,449200],["2021-02-03",5717.65,6289.41,5717.65,6289.41,560700],["2021-02-04",6384.71,6480.0,6003.53,6098.82,278900],["2021-02-05",6003.53,6098.82,5908.24,6098.82,381000],["2021-02-08",6098.82,6194.12,5527.06,5717.65,948900],["2021-02-09",5812.94,6003.53,5717.65,5908.24,337500],["2021-02-17",6003.53,6384.71,5908.24,6289.41,424500],["2021-02-18",6289.41,6289.41,6098.82,6194.12,477600],["2021-02-19",6098.82,6289.41,6003.53,6194.12,243000],["2021-02-22",6194.12,6480.0,6194.12,6289.41,808400],["2021-02-23",6384.71,6575.29,6194.12,6575.29,569900],["2021-02-24",6670.59,7147.06,6670.59,7147.06,1452700],["2021-02-25",7147.06,7528.24,6956.47,7147.06,306200],["2021-02-26",7051.76,7051.76,6765.88,7051.76,623460],["2021-03-01",7051.76,7242.35,6861.18,7242.35,533900],["2021-03-02",7242.35,7432.94,7242.35,7337.65,491600],["2021-03-03",7337.65,7337.65,7051.76,7242.35,624600],["2021-03-04",7242.35,7337.65,6861.18,7051.76,709400],["2021-03-05",7051.76,7718.82,6861.18,7623.53,803500],["2021-03-08",7623.53,7718.82,7432.94,7623.53,491200],["2021-03-09",7623.53,8100.0,7528.24,7909.41,1124600],["2021-03-10",7909.41,8004.71,7718.82,7718.82,587500],["2021-03-11",7718.82,7718.82,7528.24,7623.53,445700],["2021-03-12",7718.82,8100.0,7528.24,7623.53,436900],["2021-03-15",7623.53,7623.53,7432.94,7528.24,344665],["2021-03-16",7528.24,7623.53,7337.65,7623.53,809200],["2021-03-17",7623.53,8385.88,7528.24,8195.29,1907500],["2021-03-18",8195.29,8290.59,7909.41,8100.0,450420],["2021-03-19",8100.0,8100.0,7814.12,8004.71,338100],["2021-03-22",8004.71,8004.71,7718.82,7814.12,766500],["2021-03-23",7528.24,7909.41,7337.65,7814.12,779700],["2021-03-24",7814.12,7814.12,7432.94,7623.53,813800],["2021-03-25",7623.53,8004.71,7528.24,7718.82,637600],["2021-03-26",7718.82,7814.12,6956.47,7432.94,880300],["2021-03-29",7432.94,7814.12,7432.94,7623.53,502300],["2021-03-30",7718.82,7718.82,7432.94,7528.24,757800],["2021-03-31",7528.24,8100.0,7528.24,7814.12,1500840],["2021-04-01",7814.12,8004.71,7814.12,8004.71,602400],["2021-04-02",8004.71,8195.29,7814.12,8100.0,665900],["2021-04-05",8290.59,8862.35,8004.71,8862.35,3928100],["2021-04-06",8862.35,9243.53,8576.47,8576.47,842700],["2021-04-07",8576.47,8862.35,8385.88,8767.06,1213600],["2021-04-08",8862.35,8862.35,8385.88,8385.88,1406600],["2021-04-09",8385.88,8576.47,8195.29,8576.47,1080200],["2021-04-12",8576.47,8862.35,8576.47,8767.06,1952700],["2021-04-13",8767.06,9052.94,8481.18,8767.06,2028000],["2021-04-14",8671.76,8767.06,8481.18,8671.76,877600],["2021-04-15",8671.76,8862.35,8481.18,8481.18,1038000],["2021-04-16",8481.18,8481.18,7814.12,8100.0,1900000],["2021-04-19",8100.0,8290.59,7814.12,8004.71,865400],["2021-04-20",8100.0,8100.0,7718.82,7909.41,824800],["2021-04-22",7814.12,7814.12,7242.35,7242.35,987300],["2021-04-23",7242.35,7623.53,7051.76,7528.24,835000],["2021-04-26",7528.24,7528.24,7051.76,7051.76,628300],["2021-04-27",6956.47,7147.06,6861.18,6956.47,509500],["2021-04-28",6956.47,7242.35,6861.18,7147.06,342900],["2021-04-29",7147.06,7242.35,7051.76,7147.06,139900],["2021-05-04",6956.47,7051.76,6670.59,6765.88,721000],["2021-05-05",6861.18,7337.65,6765.88,7147.06,681000],["2021-05-06",7147.06,7432.94,7147.06,7242.35,393400],["2021-05-07",7242.35,7242.35,6861.18,7051.76,527600],["2021-05-10",6861.18,6956.47,6670.59,6861.18,694000],["2021-05-11",6861.18,6956.47,6765.88,6765.88,277600],["2021-05-12",6765.88,6861.18,6765.88,6861.18,328200],["2021-05-13",6861.18,6956.47,6765.88,6765.88,267600],["2021-05-14",6765.88,6861.18,6670.59,6861.18,268600],["2021-05-17",6765.88,6765.88,6480.0,6670.59,862900],["2021-05-18",6670.59,6670.59,6289.41,6289.41,615600],["2021-05-19",6289.41,6575.29,6289.41,6384.71,348100],["2021-05-20",6384.71,6384.71,6003.53,6098.82,611100],["2021-05-21",5908.24,6670.59,5908.24,6480.0,680800],["2021-05-24",6480.0,6575.29,6289.41,6480.0,356100],["2021-05-25",6480.0,6575.29,6289.41,6384.71,340400],["2021-05-26",6384.71,6480.0,6194.12,6194.12,320200],["2021-05-27",6194.12,6384.71,6194.12,6289.41,388000],["2021-05-28",6289.41,6289.41,6098.82,6194.12,507200],["2021-05-31",6098.82,6098.82,5908.24,6003.53,432800],["2021-06-01",5908.24,6289.41,5812.94,6194.12,769200],["2021-06-02",6194.12,6765.88,6194.12,6765.88,781400],["2021-06-03",6765.88,6956.47,6670.59,6765.88,637500],["2021-06-04",6861.18,6956.47,6670.59,6765.88,422700],["2021-06-07",6765.88,6861.18,6384.71,6575.29,601200],["2021-06-08",6670.59,6956.47,6575.29,6575.29,595100],["2021-06-09",6575.29,6670.59,6384.71,6670.59,378178],["2021-06-10",6670.59,6670.59,6480.0,6670.59,195000],["2021-06-11",6670.59,6765.88,6480.0,6575.29,400000],["2021-06-14",6575.29,6670.59,6480.0,6575.29,287300],["2021-06-15",6575.29,6670.59,6480.0,6480.0,251100],["2021-06-16",6480.0,6670.59,6384.71,6480.0,270100],["2021-06-17",6480.0,6861.18,6480.0,6670.59,488000],["2021-06-18",6765.88,6765.88,6575.29,6670.59,441200],["2021-06-21",6670.59,6765.88,6575.29,6670.59,313400],["2021-06-22",6765.88,6765.88,6575.29,6670.59,304300],["2021-06-23",6575.29,6670.59,6480.0,6575.29,379800],["2021-06-24",6575.29,6575.29,6289.41,6384.71,516900],["2021-06-25",6384.71,6480.0,6289.41,6384.71,360700],["2021-06-28",6670.59,6670.59,6289.41,6480.0,245800],["2021-06-29",6480.0,6480.0,6194.12,6194.12,426200],["2021-06-30",6194.12,6384.71,6194.12,6289.41,290500],["2021-07-01",6289.41,6384.71,6194.12,6289.41,356900],["2021-07-02",6289.41,6384.71,6194.12,6289.41,217000],["2021-07-05",6289.41,6289.41,6098.82,6289.41,277300],["2021-07-06",6194.12,6194.12,6098.82,6098.82,350200],["2021-07-07",6098.82,6670.59,6003.53,6670.59,1732500],["2021-07-08",6670.59,7051.76,6670.59,6861.18,971000],["2021-07-09",6956.47,7051.76,6670.59,6861.18,1311900],["2021-07-12",6956.47,7051.76,6289.41,6575.29,1085500],["2021-07-13",6480.0,6575.29,6384.71,6480.0,894300],["2021-07-14",6480.0,6670.59,6384.71,6575.29,641400],["2021-07-15",6575.29,7147.06,6575.29,7147.06,1572800],["2021-07-16",7242.35,7528.24,7051.76,7051.76,1087800],["2021-07-19",7051.76,7623.53,6765.88,7337.65,2034800],["2021-07-20",7337.65,7528.24,7147.06,7432.94,866800],["2021-07-21",7528.24,7528.24,7337.65,7432.94,527000],["2021-07-22",7432.94,7528.24,7147.06,7337.65,706500],["2021-07-23",7337.65,7337.65,6670.59,6670.59,1897100],["2021-07-26",7051.76,7051.76,6384.71,6670.59,1271900],["2021-07-27",6670.59,6765.88,6575.29,6575.29,412500],["2021-07-28",6575.29,6575.29,6289.41,6384.71,782600],["2021-07-29",6384.71,6575.29,6384.71,6480.0,257400],["2021-07-30",6480.0,6575.29,6289.41,6480.0,785700],["2021-08-02",6480.0,6575.29,6384.71,6480.0,353800],["2021-08-03",6480.0,6575.29,6384.71,6480.0,306700],["2021-08-04",6480.0,6670.59,6480.0,6575.29,646600],["2021-08-05",6575.29,6956.47,6575.29,6861.18,1042300],["2021-08-06",6956.47,6956.47,6670.59,6670.59,362400],["2021-08-09",6384.71,6670.59,6384.71,6670.59,337700],["2021-08-10",6670.59,6861.18,6575.29,6765.88,551000],["2021-08-11",6765.88,7432.94,6765.88,7147.06,2957600],["2021-08-12",7147.06,7718.82,7147.06,7718.82,2315260],["2021-08-13",7814.12,7814.12,7147.06,7432.94,1164900],["2021-08-16",7432.94,8004.71,7432.94,7909.41,1999600],["2021-08-17",8004.71,8004.71,7623.53,7718.82,1141200],["2021-08-18",7718.82,7909.41,7623.53,7623.53,958700],["2021-08-19",7623.53,7718.82,7432.94,7623.53,592200],["2021-08-20",7623.53,7814.12,7147.06,7242.35,1876100],["2021-08-23",7242.35,7432.94,7051.76,7147.06,1118000],["2021-08-24",7051.76,7337.65,7051.76,7242.35,603100],["2021-08-25",7242.35,7242.35,7051.76,7147.06,447800],["2021-08-26",7147.06,7432.94,7147.06,7242.35,601500],["2021-08-27",7242.35,7814.12,7242.35,7718.82,1461900],["2021-08-30",7623.53,8481.18,7623.53,8481.18,3795800],["2021-08-31",8671.76,8862.35,8290.59,8290.59,1851500],["2021-09-01",8290.59,8767.06,8290.59,8671.76,2469300],["2021-09-06",8671.76,9338.82,8290.59,9243.53,2594200],["2021-09-07",9243.53,9243.53,8385.88,8481.18,2422500],["2021-09-08",8481.18,8767.06,8290.59,8576.47,1423800],["2021-09-09",8576.47,8862.35,8385.88,8671.76,698800],["2021-09-10",8671.76,8767.06,8481.18,8671.76,892000],["2021-09-13",8767.06,9529.41,8671.76,9529.41,3824400],["2021-09-14",10005.88,10101.18,9529.41,9720.0,2033600],["2021-09-15",9720.0,10291.76,9338.82,10101.18,1648100],["2021-09-16",10101.18,10101.18,9720.0,9815.29,1806300],["2021-09-17",9720.0,10101.18,9720.0,9910.59,1473700],["2021-09-20",9910.59,10863.53,9910.59,10291.76,2559300],["2021-09-21",10101.18,10958.82,9529.41,10768.24,2152000],["2021-09-22",10482.35,11340.0,10482.35,11054.12,1496600],["2021-09-23",11054.12,11149.41,10101.18,10196.47,2887100],["2021-09-24",10196.47,10387.06,9815.29,9910.59,1300600],["2021-09-27",9529.41,10196.47,9434.12,9529.41,1480700],["2021-09-28",9529.41,9910.59,9148.24,9815.29,1030400],["2021-09-29",9910.59,10101.18,9624.71,10005.88,1039200],["2021-09-30",10005.88,10291.76,10005.88,10101.18,713500],["2021-10-01",10005.88,10005.88,9815.29,9815.29,754900],["2021-10-04",9815.29,10101.18,9720.0,9720.0,1102300],["2021-10-05",9720.0,9910.59,9720.0,9815.29,2009100],["2021-10-06",9910.59,10482.35,9720.0,10387.06,1440900],["2021-10-07",10387.06,10958.82,10387.06,10672.94,1375800],["2021-10-08",10768.24,10768.24,10196.47,10291.76,932900],["2021-10-11",10291.76,10387.06,10101.18,10101.18,955500],["2021-10-12",10101.18,10291.76,9815.29,10196.47,829500],["2021-10-13",10196.47,10196.47,10005.88,10005.88,811026],["2021-10-14",10005.88,10958.82,10005.88,10958.82,2580400],["2021-10-15",11816.47,12007.06,11340.0,11530.59,3537800],["2021-10-18",11530.59,12674.12,11244.71,12674.12,4323800],["2021-10-19",12674.12,13722.35,12578.82,13722.35,3551300],["2021-10-20",13817.65,14580.0,13245.88,14103.53,3182000],["2021-10-21",14103.53,15437.65,13627.06,15151.76,2636400],["2021-10-22",15151.76,15437.65,13817.65,14580.0,2703100],["2021-10-25",14484.71,15437.65,14294.12,14675.29,1745800],["2021-10-26",14675.29,14675.29,14008.24,14294.12,2519200],["2021-10-27",14294.12,15437.65,14294.12,14865.88,1995600],["2021-10-28",14865.88,16295.29,14294.12,16104.71,2936700],["2021-10-29",16104.71,16676.47,15723.53,16009.41,1540100],["2021-11-01",16104.71,16104.71,14961.18,15723.53,4235160],["2021-11-02",15723.53,16390.59,15151.76,15818.82,2750200],["2021-11-03",15818.82,16200.0,14294.12,14294.12,4156900],["2021-11-04",14198.82,14865.88,13627.06,14865.88,1930300],["2021-11-05",15342.35,16295.29,15247.06,16295.29,5731000],["2021-11-08",16295.29,16676.47,15914.12,16009.41,2105100],["2021-11-09",16104.71,17152.94,15914.12,16676.47,3051035],["2021-11-10",16771.76,16962.35,16200.0,16771.76,1441100],["2021-11-11",16771.76,17057.65,15723.53,16295.29,1935500],["2021-11-12",16295.29,16771.76,15818.82,16390.59,2219000],["2021-11-15",16390.59,16962.35,16009.41,16295.29,2332500],["2021-11-16",16295.29,16390.59,15914.12,16104.71,1453000],["2021-11-17",16104.71,16295.29,15723.53,16200.0,1655600],["2021-11-18",16200.0,17820.0,16009.41,17820.0,3624400],["2021-11-19",18105.88,19058.82,16104.71,17152.94,2734100],["2021-11-22",17152.94,17152.94,15437.65,15437.65,1824100],["2021-11-23",14770.59,16390.59,14294.12,16390.59,1284200],["2021-11-24",16485.88,16676.47,15628.24,16104.71,1516000],["2021-11-25",15723.53,16295.29,15723.53,16009.41,778500],["2021-11-26",16200.0,17534.12,15342.35,16962.35,2824500],["2021-11-29",16962.35,18201.18,15818.82,17629.41,2578800],["2021-11-30",18105.88,18487.06,17343.53,17438.82,1769700],["2021-12-01",17438.82,17438.82,16485.88,17057.65,1359200],["2021-12-02",17057.65,17629.41,16485.88,16676.47,1225000],["2021-12-03",16390.59,16867.06,15914.12,16009.41,1613200],["2021-12-06",16009.41,16962.35,15628.24,15723.53,1744800],["2021-12-07",15723.53,16200.0,15723.53,16104.71,797600],["2021-12-08",16200.0,16485.88,15628.24,15628.24,961200],["2021-12-09",15628.24,16581.18,15437.65,16009.41,856900],["2021-12-10",16009.41,16200.0,15914.12,15914.12,840700],["2021-12-13",15914.12,17057.65,15818.82,16867.06,1802300],["2021-12-14",17057.65,17438.82,16390.59,16485.88,1471500],["2021-12-15",16485.88,16485.88,16009.41,16104.71,881300],["2021-12-16",16104.71,16390.59,15818.82,16009.41,1350000],["2021-12-17",15914.12,16771.76,15723.53,16200.0,1930256],["2021-12-20",16295.29,16771.76,16200.0,16295.29,1313600],["2021-12-21",16295.29,17534.12,16009.41,17438.82,2920400],["2021-12-22",17438.82,19154.12,17438.82,19154.12,5641000],["2021-12-23",19821.18,20392.94,18105.88,19821.18,3211200],["2021-12-24",19725.88,19821.18,18487.06,18582.35,2383452],["2021-12-27",18582.35,19535.29,17248.24,18582.35,2481800],["2021-12-28",18772.94,19249.41,18105.88,18582.35,2062800],["2021-12-29",18677.65,20011.76,18296.47,19821.18,2612400],["2021-12-30",19821.18,20488.24,18963.53,19154.12,1262000],["2021-12-31",19154.12,19249.41,18487.06,18487.06,1335300],["2022-01-04",18487.06,19249.41,18201.18,18677.65,1954700],["2022-01-05",18677.65,19535.29,18487.06,18772.94,1844200],["2022-01-06",18772.94,19249.41,18296.47,18963.53,2368700],["2022-01-07",19058.82,20107.06,18963.53,19630.59,3516300],["2022-01-10",20774.12,21536.47,19440.0,19440.0,2872900],["2022-01-11",19440.0,19535.29,18677.65,18677.65,1418100],["2022-01-12",18677.65,18677.65,16867.06,16867.06,3671200],["2022-01-13",16867.06,17438.82,15247.06,15247.06,2390100],["2022-01-14",13722.35,16200.0,13722.35,15532.94,1926200],["2022-01-17",15532.94,16200.0,14008.24,14008.24,1615900],["2022-01-18",14008.24,14008.24,12674.12,12674.12,1381400],["2022-01-19",12674.12,12674.12,11435.29,12292.94,1724900],["2022-01-20",12292.94,13436.47,12292.94,13436.47,614400],["2022-01-21",13722.35,14770.59,13627.06,14294.12,1272100],["2022-01-24",14389.41,14389.41,12864.71,12864.71,1069800],["2022-01-25",12864.71,13531.76,12769.41,13341.18,586500],["2022-01-26",13341.18,13912.94,12864.71,12864.71,775500],["2022-01-27",12864.71,12864.71,12102.35,12292.94,658600],["2022-01-28",12197.65,12197.65,11530.59,12007.06,1055700],["2022-02-07",12007.06,12769.41,12007.06,12483.53,581300],["2022-02-08",12769.41,13055.29,12483.53,12864.71,482400],["2022-02-09",12960.0,13150.59,12578.82,12960.0,569700],["2022-02-10",12960.0,13722.35,12960.0,13436.47,600800],["2022-02-11",13436.47,13436.47,13055.29,13245.88,392100],["2022-02-14",13341.18,13341.18,12769.41,12960.0,534400],["2022-02-15",12769.41,13055.29,12483.53,12960.0,331400],["2022-02-16",12960.0,13817.65,12960.0,13817.65,2750300],["2022-02-17",13912.94,14008.24,13531.76,13722.35,517500],["2022-02-18",13722.35,13912.94,13531.76,13817.65,613000],["2022-02-21",13912.94,14675.29,13817.65,14294.12,1205700],["2022-02-22",14198.82,14389.41,13531.76,13912.94,1289800],["2022-02-23",14008.24,14103.53,13722.35,13912.94,497700],["2022-02-24",13912.94,13912.94,12864.71,13150.59,1470100],["2022-02-25",13245.88,13627.06,13150.59,13436.47,707800],["2022-02-28",13531.76,13531.76,13150.59,13436.47,1026034],["2022-03-01",13436.47,14103.53,13245.88,13817.65,1289200],["2022-03-02",13912.94,14008.24,13245.88,13436.47,1088900],["2022-03-03",13531.76,13817.65,13245.88,13817.65,975800],["2022-03-04",13912.94,14484.71,13722.35,14008.24,1428800],["2022-03-07",13817.65,14484.71,13722.35,14484.71,2085500],["2022-03-08",14484.71,14770.59,14008.24,14008.24,1751700],["2022-03-09",13341.18,14103.53,13245.88,13912.94,965000],["2022-03-10",13817.65,14198.82,13817.65,13912.94,868600],["2022-03-11",13912.94,14008.24,13436.47,13627.06,1347700],["2022-03-14",13531.76,13722.35,13150.59,13436.47,826600],["2022-03-15",13436.47,14580.0,13341.18,14198.82,1622100],["2022-03-16",14294.12,14484.71,13912.94,13912.94,819700],["2022-03-17",14008.24,14294.12,13912.94,14008.24,652100],["2022-03-18",14008.24,15342.35,14008.24,15247.06,4622400],["2022-03-21",15342.35,15723.53,15247.06,15437.65,1789200],["2022-03-22",15437.65,15532.94,14961.18,15056.47,1594500],["2022-03-23",14961.18,15247.06,14770.59,14961.18,2455700],["2022-03-24",14961.18,15914.12,14770.59,15437.65,2557300],["2022-03-25",15437.65,15914.12,15247.06,15247.06,1543300],["2022-03-28",15247.06,15247.06,14198.82,14580.0,2261900],["2022-03-29",14580.0,14961.18,14580.0,14865.88,875700],["2022-03-30",14770.59,14961.18,13912.94,14008.24,2148400],["2022-03-31",14008.24,14389.41,13531.76,13627.06,1062300],["2022-04-01",13627.06,14103.53,13436.47,14008.24,896800],["2022-04-04",14103.53,14294.12,13817.65,14294.12,603700],["2022-04-05",14389.41,14770.59,14103.53,14580.0,1128500],["2022-04-06",14580.0,14770.59,14103.53,14294.12,1185400],["2022-04-07",14294.12,14294.12,13817.65,13912.94,553600],["2022-04-08",13912.94,14103.53,13531.76,13722.35,754800],["2022-04-12",13722.35,13722.35,12483.53,12674.12,1223800],["2022-04-13",12578.82,13245.88,12578.82,13245.88,438900],["2022-04-14",13245.88,13436.47,12864.71,12960.0,457700],["2022-04-15",12960.0,13150.59,12578.82,12674.12,461800],["2022-04-18",12674.12,12674.12,11435.29,11435.29,1481500],["2022-04-19",11435.29,11721.18,10291.76,10291.76,1173900],["2022-04-20",10005.88,10196.47,9338.82,9338.82,1417100],["2022-04-21",8671.76,9148.24,8481.18,8481.18,1275500],["2022-04-22",8481.18,9148.24,7909.41,8576.47,760000],["2022-04-25",8576.47,8957.65,7909.41,8100.0,569500],["2022-04-26",8004.71,8767.06,7718.82,8767.06,487000],["2022-04-27",8767.06,9148.24,8576.47,9052.94,467000],["2022-04-28",9052.94,9338.82,9052.94,9243.53,530300],["2022-04-29",9338.82,9434.12,9148.24,9434.12,456000],["2022-05-04",9434.12,10196.47,9148.24,10005.88,854500],["2022-05-05",10005.88,10101.18,9434.12,9720.0,384600],["2022-05-06",9434.12,9624.71,8957.65,8957.65,613100],["2022-05-09",8862.35,8862.35,8100.0,8100.0,667700],["2022-05-10",7718.82,8290.59,7623.53,8290.59,465000],["2022-05-11",8385.88,8767.06,8290.59,8671.76,384600],["2022-05-12",8671.76,8671.76,7814.12,7814.12,378300],["2022-05-13",7814.12,8004.71,7051.76,7051.76,1403900],["2022-05-16",7337.65,7718.82,7147.06,7242.35,450600],["2022-05-17",7242.35,7814.12,7147.06,7814.12,580700],["2022-05-18",7814.12,8100.0,7718.82,7814.12,567600],["2022-05-19",7623.53,7814.12,7432.94,7623.53,442800],["2022-05-20",7718.82,7814.12,7623.53,7718.82,532400],["2022-05-23",7718.82,7909.41,7528.24,7623.53,691400],["2022-05-24",7623.53,7718.82,7432.94,7718.82,429300],["2022-05-25",7718.82,8481.18,7528.24,8481.18,1858800],["2022-05-26",8576.47,8767.06,8385.88,8481.18,759700],["2022-05-27",8481.18,8671.76,8385.88,8385.88,292900],["2022-05-30",8385.88,8576.47,8100.0,8290.59,1313200],["2022-05-31",8385.88,8671.76,8195.29,8481.18,1028500],["2022-06-01",8481.18,8671.76,8290.59,8385.88,604800],["2022-06-02",8385.88,8385.88,7909.41,8100.0,759400],["2022-06-03",8300.0,8400.0,8000.0,8200.0,477700],["2022-06-06",8300.0,8400.0,7800.0,7800.0,645900],["2022-06-07",7800.0,8000.0,7400.0,7800.0,658400],["2022-06-08",7900.0,8100.0,7900.0,8100.0,510900],["2022-06-09",8100.0,8200.0,8000.0,8100.0,368800],["2022-06-10",8100.0,8100.0,7800.0,7800.0,439700],["2022-06-13",7700.0,7800.0,7100.0,7100.0,1392600],["2022-06-14",7000.0,7100.0,6500.0,6500.0,637600],["2022-06-15",6500.0,6800.0,6000.0,6300.0,609000],["2022-06-16",6400.0,6600.0,6200.0,6300.0,408900],["2022-06-17",6300.0,6300.0,5700.0,5800.0,873200],["2022-06-20",5800.0,5900.0,5300.0,5300.0,514300],["2022-06-21",5100.0,5400.0,4800.0,4800.0,646200],["2022-06-22",4800.0,5200.0,4800.0,5200.0,487300],["2022-06-23",5200.0,5400.0,5100.0,5300.0,122800],["2022-06-24",5400.0,5700.0,5400.0,5500.0,363200],["2022-06-27",5600.0,5700.0,5500.0,5700.0,289300],["2022-06-28",5800.0,6200.0,5700.0,6200.0,644200],["2022-06-29",6200.0,6200.0,5700.0,6000.0,439900],["2022-06-30",5800.0,6000.0,5500.0,5600.0,340200],["2022-07-01",5400.0,5900.0,5200.0,5900.0,497900],["2022-07-04",6000.0,6000.0,5800.0,5900.0,241600],["2022-07-05",5900.0,5900.0,5700.0,5700.0,134400],["2022-07-06",5700.0,5700.0,5400.0,5400.0,234600],["2022-07-07",5500.0,5600.0,5300.0,5500.0,245900],["2022-07-08",5600.0,5900.0,5500.0,5800.0,406100],["2022-07-11",5800.0,6000.0,5400.0,5700.0,446300],["2022-07-12",5700.0,6200.0,5700.0,6200.0,1079000],["2022-07-13",6400.0,6800.0,6200.0,6300.0,838500],["2022-07-14",6200.0,6400.0,6100.0,6300.0,323400],["2022-07-15",6300.0,6700.0,6100.0,6400.0,1170800],["2022-07-18",6400.0,6900.0,6400.0,6500.0,768400],["2022-07-19",6500.0,6600.0,6300.0,6600.0,401500],["2022-07-20",6600.0,6900.0,6600.0,6700.0,783000],["2022-07-21",6500.0,6800.0,6500.0,6600.0,337900],["2022-07-22",6600.0,6700.0,6400.0,6500.0,459900],["2022-07-25",6400.0,6500.0,6300.0,6300.0,331300],["2022-07-26",6300.0,6500.0,6300.0,6300.0,415900],["2022-07-27",6300.0,6400.0,6200.0,6300.0,288300],["2022-07-28",6400.0,6800.0,6400.0,6600.0,653700],["2022-07-29",6600.0,6800.0,6400.0,6500.0,678180],["2022-08-01",6500.0,6800.0,6400.0,6600.0,654705],["2022-08-02",6600.0,7200.0,6600.0,7100.0,2335895],["2022-08-03",7100.0,7100.0,6800.0,7000.0,621235],["2022-08-04",7000.0,7400.0,7000.0,7100.0,780925],["2022-08-05",7100.0,7300.0,6900.0,7200.0,1218550],["2022-08-08",7200.0,7600.0,7200.0,7400.0,853000],["2022-08-09",7400.0,7500.0,7200.0,7400.0,916320],["2022-08-10",7400.0,7700.0,7200.0,7400.0,1209840],["2022-08-11",7500.0,7600.0,7100.0,7200.0,936895],["2022-08-12",7100.0,7400.0,7100.0,7300.0,449755],["2022-08-15",7400.0,7400.0,7100.0,7100.0,745015],["2022-08-16",7100.0,7200.0,7000.0,7000.0,569200],["2022-08-17",7100.0,7300.0,7000.0,7200.0,821300],["2022-08-18",7200.0,7200.0,7000.0,7100.0,336445],["2022-08-19",7100.0,7200.0,6800.0,6900.0,713100],["2022-08-22",6900.0,6900.0,6400.0,6700.0,977400],["2022-08-23",6700.0,6900.0,6500.0,6800.0,341700],["2022-08-24",6900.0,7000.0,6900.0,7000.0,505900],["2022-08-25",7000.0,7100.0,6900.0,7000.0,536575],["2022-08-26",7000.0,7100.0,6800.0,6800.0,353000],["2022-08-29",6700.0,6700.0,6300.0,6500.0,823000],["2022-08-30",6600.0,6700.0,6500.0,6500.0,275550],["2022-08-31",6500.0,6700.0,6400.0,6700.0,455000],["2022-09-05",6700.0,6700.0,6500.0,6600.0,264585],["2022-09-06",6600.0,6700.0,6500.0,6600.0,523100],["2022-09-07",6500.0,6500.0,6200.0,6200.0,606300],["2022-09-08",6200.0,6300.0,6000.0,6100.0,399400],["2022-09-09",6200.0,6300.0,6000.0,6100.0,375300],["2022-09-12",6200.0,6300.0,6100.0,6200.0,187800],["2022-09-13",6300.0,6300.0,6100.0,6100.0,144000],["2022-09-14",6000.0,6100.0,5800.0,6100.0,431300],["2022-09-15",6200.0,6200.0,6000.0,6100.0,214300],["2022-09-16",6200.0,6200.0,5900.0,6000.0,234200],["2022-09-19",6000.0,6100.0,5700.0,5700.0,364100],["2022-09-20",5700.0,5900.0,5600.0,5800.0,251200],["2022-09-21",5800.0,6000.0,5700.0,5900.0,281100],["2022-09-22",5800.0,6000.0,5700.0,6000.0,236000],["2022-09-23",6100.0,6600.0,6000.0,6300.0,1161700],["2022-09-26",6200.0,6400.0,6000.0,6100.0,573600],["2022-09-27",6100.0,6300.0,6100.0,6100.0,498400],["2022-09-28",6100.0,6100.0,5600.0,5600.0,780400],["2022-09-29",5600.0,5900.0,5500.0,5500.0,427900],["2022-09-30",5500.0,5600.0,5200.0,5500.0,394800],["2022-10-03",5500.0,5500.0,5000.0,5000.0,327100],["2022-10-04",5000.0,5300.0,4900.0,5000.0,319100],["2022-10-05",5200.0,5200.0,5000.0,5200.0,347400],["2022-10-06",5300.0,5300.0,4700.0,4900.0,576800],["2022-10-07",4900.0,4900.0,4500.0,4600.0,626400],["2022-10-10",4600.0,4800.0,4200.0,4600.0,259600],["2022-10-11",4700.0,4700.0,4300.0,4300.0,229800],["2022-10-12",4200.0,4600.0,4200.0,4500.0,318500],["2022-10-13",4500.0,4600.0,4400.0,4500.0,150710],["2022-10-14",4600.0,4800.0,4500.0,4600.0,270100],["2022-10-17",4600.0,4600.0,4400.0,4500.0,188300],["2022-10-18",4600.0,4700.0,4500.0,4600.0,209300],["2022-10-19",4700.0,4700.0,4500.0,4600.0,173300],["2022-10-20",4600.0,4600.0,4400.0,4500.0,95600],["2022-10-21",4500.0,4500.0,4100.0,4100.0,413400],["2022-10-24",4200.0,4400.0,3800.0,3900.0,448900],["2022-10-25",3900.0,4000.0,3600.0,3800.0,356300],["2022-10-26",3900.0,4000.0,3700.0,3700.0,48100],["2022-10-27",3800.0,4000.0,3600.0,4000.0,510300],["2022-10-28",4100.0,4200.0,4000.0,4100.0,234100],["2022-10-31",4100.0,4200.0,3800.0,3900.0,259100],["2022-11-01",3900.0,4000.0,3900.0,4000.0,109600],["2022-11-02",4000.0,4000.0,3800.0,3900.0,81000],["2022-11-03",3900.0,4000.0,3800.0,3900.0,131900],["2022-11-04",3900.0,3900.0,3600.0,3800.0,318500],["2022-11-07",3600.0,3800.0,3500.0,3500.0,240700],["2022-11-08",3400.0,3600.0,3300.0,3400.0,189700],["2022-11-09",3400.0,3600.0,3400.0,3500.0,131000],["2022-11-10",3400.0,3500.0,3200.0,3200.0,196500],["2022-11-11",3200.0,3300.0,2900.0,3000.0,468900],["2022-11-14",3000.0,3100.0,2700.0,2900.0,269400],["2022-11-15",2900.0,2900.0,2700.0,2700.0,426500],["2022-11-16",2500.0,2900.0,2500.0,2900.0,504100],["2022-11-17",3000.0,3100.0,2900.0,3100.0,323100],["2022-11-18",3100.0,3200.0,2900.0,3100.0,346700],["2022-11-21",3100.0,3200.0,3100.0,3200.0,215000],["2022-11-22",3200.0,3500.0,3200.0,3400.0,566700],["2022-11-23",3400.0,3400.0,3200.0,3300.0,165300],["2022-11-24",3100.0,3300.0,3000.0,3200.0,324900],["2022-11-25",3200.0,3300.0,3100.0,3300.0,289800],["2022-11-28",3200.0,3600.0,3200.0,3600.0,671100],["2022-11-29",3700.0,3900.0,3700.0,3900.0,931200],["2022-11-30",4000.0,4100.0,3800.0,4000.0,519900],["2022-12-01",4100.0,4300.0,4000.0,4100.0,943800],["2022-12-02",4100.0,4100.0,3800.0,4100.0,458700],["2022-12-05",4100.0,4400.0,4000.0,4100.0,828500],["2022-12-06",4100.0,4100.0,3800.0,3800.0,510300],["2022-12-07",3800.0,3800.0,3500.0,3600.0,475900],["2022-12-08",3700.0,3900.0,3700.0,3800.0,312000],["2022-12-09",3500.0,4100.0,3500.0,4100.0,729300],["2022-12-12",4200.0,4500.0,4200.0,4400.0,1603100],["2022-12-13",4500.0,4500.0,4000.0,4200.0,785700],["2022-12-14",4300.0,4500.0,4100.0,4200.0,662600],["2022-12-15",4200.0,4300.0,4000.0,4100.0,739900],["2022-12-16",4000.0,4300.0,3900.0,4200.0,643900],["2022-12-19",4200.0,4300.0,4000.0,4100.0,523600],["2022-12-20",4000.0,4100.0,3700.0,3800.0,978500],["2022-12-21",3800.0,3900.0,3500.0,3600.0,353000],["2022-12-22",3600.0,3700.0,3500.0,3700.0,267000],["2022-12-23",3700.0,3800.0,3600.0,3600.0,133200],["2022-12-26",3600.0,3700.0,3300.0,3300.0,370900],["2022-12-27",3300.0,3600.0,3300.0,3600.0,183100],["2022-12-28",3500.0,3700.0,3500.0,3600.0,135300],["2022-12-29",3600.0,3600.0,3400.0,3600.0,217800],["2022-12-30",3500.0,3700.0,3400.0,3700.0,163700],["2023-01-03",3700.0,4000.0,3700.0,4000.0,433100],["2023-01-04",4000.0,4200.0,3900.0,3900.0,436900],["2023-01-05",4000.0,4000.0,3800.0,3900.0,198000],["2023-01-06",3800.0,4000.0,3800.0,3900.0,267000],["2023-01-09",3900.0,4000.0,3700.0,3700.0,187600],["2023-01-10",3700.0,3900.0,3600.0,3900.0,270300],["2023-01-11",3900.0,4000.0,3800.0,3800.0,283700],["2023-01-12",3800.0,3900.0,3700.0,3800.0,255400],["2023-01-13",3800.0,3900.0,3800.0,3800.0,127700],["2023-01-16",3800.0,3900.0,3800.0,3900.0,173800],["2023-01-17",3900.0,4100.0,3800.0,4100.0,665400],["2023-01-18",4100.0,4200.0,4000.0,4000.0,351000],["2023-01-19",4000.0,4100.0,3900.0,4000.0,455900],["2023-01-27",4000.0,4200.0,4000.0,4100.0,480300],["2023-01-30",4100.0,4400.0,4100.0,4200.0,775900],["2023-01-31",4200.0,4300.0,4000.0,4200.0,432900],["2023-02-01",4200.0,4400.0,3900.0,3900.0,1153900],["2023-02-02",4000.0,4000.0,3800.0,3800.0,426300],["2023-02-03",3800.0,4000.0,3700.0,3900.0,278600],["2023-02-06",3800.0,4000.0,3800.0,3900.0,294300],["2023-02-07",3900.0,4000.0,3800.0,3800.0,350300],["2023-02-08",3800.0,3900.0,3700.0,3900.0,333300],["2023-02-09",3900.0,3900.0,3700.0,3800.0,368300],["2023-02-10",3800.0,3900.0,3700.0,3800.0,254100],["2023-02-13",3700.0,3800.0,3500.0,3600.0,727800],["2023-02-14",3600.0,3700.0,3500.0,3600.0,197300],["2023-02-15",3500.0,3900.0,3500.0,3900.0,985100],["2023-02-16",3900.0,4100.0,3800.0,3900.0,440500],["2023-02-17",3900.0,4000.0,3700.0,3900.0,484300],["2023-02-20",3900.0,4200.0,3900.0,4200.0,1991400],["2023-02-21",4300.0,4500.0,4200.0,4400.0,1839900],["2023-02-22",4400.0,4400.0,4100.0,4100.0,1559000],["2023-02-23",4100.0,4200.0,3900.0,4100.0,962300],["2023-02-24",4100.0,4200.0,4000.0,4100.0,1082300],["2023-02-27",4100.0,4100.0,3900.0,3900.0,698800],["2023-02-28",4000.0,4100.0,3800.0,3800.0,769500],["2023-03-01",3800.0,4000.0,3700.0,4000.0,412800],["2023-03-02",4000.0,4000.0,3800.0,3900.0,504600],["2023-03-03",3900.0,4000.0,3800.0,3900.0,496700],["2023-03-06",3900.0,4000.0,3900.0,3900.0,307000],["2023-03-07",3900.0,3900.0,3800.0,3900.0,216100],["2023-03-08",3800.0,4000.0,3800.0,4000.0,450200],["2023-03-09",4000.0,4100.0,3900.0,4100.0,278800],["2023-03-10",4000.0,4000.0,3900.0,4000.0,340400],["2023-03-13",4000.0,4000.0,3800.0,3800.0,444100],["2023-03-14",3800.0,3900.0,3600.0,3700.0,906500],["2023-03-15",3700.0,3900.0,3700.0,3800.0,306800],["2023-03-16",3800.0,3800.0,3700.0,3700.0,520000],["2023-03-17",3800.0,3900.0,3700.0,3800.0,303600],["2023-03-20",3800.0,3900.0,3700.0,3700.0,678200],["2023-03-21",3800.0,3800.0,3600.0,3800.0,291700],["2023-03-22",3800.0,3900.0,3700.0,3800.0,318400],["2023-03-23",3700.0,3800.0,3700.0,3800.0,186000],["2023-03-24",3800.0,3800.0,3700.0,3700.0,675800],["2023-03-27",3700.0,3800.0,3700.0,3800.0,206200],["2023-03-28",3800.0,3900.0,3800.0,3800.0,1213200],["2023-03-29",3800.0,3800.0,3700.0,3800.0,369600],["2023-03-30",3800.0,3900.0,3700.0,3700.0,376800],["2023-03-31",3700.0,3800.0,3600.0,3800.0,371100],["2023-04-03",3800.0,3900.0,3700.0,3800.0,918000],["2023-04-04",3800.0,4000.0,3800.0,3900.0,1004500],["2023-04-05",3900.0,4100.0,3900.0,4100.0,1384300],["2023-04-06",4100.0,4300.0,4000.0,4000.0,1639100],["2023-04-07",4100.0,4100.0,3900.0,4000.0,672200],["2023-04-10",4000.0,4100.0,3800.0,3900.0,1003300],["2023-04-11",3900.0,3900.0,3800.0,3900.0,1228300],["2023-04-12",3900.0,4000.0,3800.0,3800.0,465000],["2023-04-13",3800.0,4000.0,3800.0,4000.0,1019500],["2023-04-14",3900.0,4000.0,3800.0,3800.0,910100],["2023-04-17",3700.0,3900.0,3700.0,3700.0,630900],["2023-04-18",3700.0,3900.0,3700.0,3800.0,737100],["2023-04-19",3800.0,3900.0,3700.0,3800.0,381000],["2023-04-20",3800.0,3900.0,3700.0,3800.0,314000],["2023-04-21",3800.0,3800.0,3700.0,3700.0,946300],["2023-04-24",3700.0,3800.0,3700.0,3700.0,208900],["2023-04-25",3800.0,3800.0,3600.0,3700.0,532200],["2023-04-26",3700.0,3800.0,3600.0,3800.0,374000],["2023-04-27",3800.0,3800.0,3700.0,3700.0,307900],["2023-04-28",3700.0,3800.0,3700.0,3700.0,279000],["2023-05-04",3700.0,3900.0,3700.0,3900.0,835100],["2023-05-05",3800.0,3900.0,3800.0,3800.0,421800],["2023-05-08",3800.0,4100.0,3800.0,4100.0,2327500],["2023-05-09",4500.0,4500.0,4100.0,4100.0,2342000],["2023-05-10",4100.0,4300.0,4100.0,4200.0,1423900],["2023-05-11",4200.0,4500.0,4200.0,4200.0,2377200],["2023-05-12",4300.0,4400.0,4100.0,4400.0,2216300],["2023-05-15",4500.0,4800.0,4400.0,4800.0,4845400],["2023-05-16",4900.0,5000.0,4600.0,4800.0,2001200],["2023-05-17",4900.0,5100.0,4700.0,4700.0,2482200],["2023-05-18",4700.0,4800.0,4500.0,4500.0,2223700],["2023-05-19",4500.0,4600.0,4200.0,4400.0,2315200],["2023-05-22",4400.0,4700.0,4400.0,4700.0,1330100],["2023-05-23",4700.0,4700.0,4500.0,4600.0,1423100],["2023-05-24",4600.0,4900.0,4600.0,4700.0,2681600],["2023-05-25",4700.0,4800.0,4600.0,4700.0,1285900],["2023-05-26",4700.0,4900.0,4700.0,4900.0,1851100],["2023-05-29",4900.0,5100.0,4900.0,5100.0,2712800],["2023-05-30",5100.0,5200.0,4800.0,5000.0,2762800],["2023-05-31",5000.0,5500.0,4900.0,5400.0,4020500],["2023-06-01",5500.0,5700.0,5300.0,5400.0,2099000],["2023-06-02",5400.0,5500.0,5000.0,5100.0,2921200],["2023-06-05",5100.0,5300.0,5000.0,5200.0,1659000],["2023-06-06",5200.0,5400.0,5100.0,5400.0,1638800],["2023-06-07",5400.0,5600.0,5300.0,5400.0,1552800],["2023-06-08",5400.0,5600.0,5200.0,5200.0,2765100],["2023-06-09",5200.0,5300.0,5100.0,5300.0,1503700],["2023-06-12",5300.0,5600.0,5200.0,5400.0,1623200],["2023-06-13",5400.0,5500.0,5400.0,5500.0,1687100],["2023-06-14",5400.0,5700.0,5200.0,5300.0,2933800],["2023-06-15",5300.0,5400.0,5100.0,5200.0,1265000],["2023-06-16",5200.0,5400.0,5100.0,5200.0,1407800],["2023-06-19",5300.0,5300.0,5100.0,5100.0,868800],["2023-06-20",5200.0,5300.0,5100.0,5300.0,488800],["2023-06-21",5300.0,5500.0,5300.0,5400.0,1106400],["2023-06-22",5400.0,5500.0,5300.0,5400.0,1584100],["2023-06-23",5400.0,5900.0,5400.0,5900.0,5467300],["2023-06-26",5800.0,6000.0,5500.0,5700.0,2274000],["2023-06-27",5700.0,5800.0,5500.0,5600.0,1127100],["2023-06-28",5600.0,5700.0,5500.0,5500.0,1233200],["2023-06-29",5500.0,5600.0,5300.0,5300.0,1635000],["2023-06-30",5400.0,5400.0,5200.0,5200.0,1229500],["2023-07-03",5300.0,5400.0,5200.0,5300.0,734300],["2023-07-04",5300.0,5600.0,5300.0,5500.0,995600],["2023-07-05",5500.0,5600.0,5400.0,5500.0,633800],["2023-07-06",5500.0,5500.0,5100.0,5300.0,1632100],["2023-07-07",5300.0,5400.0,5200.0,5400.0,1130200],["2023-07-10",5400.0,5500.0,5300.0,5500.0,1185500],["2023-07-11",5500.0,5600.0,5400.0,5500.0,1003300],["2023-07-12",5500.0,5600.0,5400.0,5600.0,1760900],["2023-07-13",5600.0,5700.0,5500.0,5600.0,881400],["2023-07-14",5600.0,5800.0,5400.0,5600.0,2111300],["2023-07-17",5600.0,5700.0,5500.0,5700.0,1890400],["2023-07-18",5700.0,5700.0,5400.0,5500.0,1737300],["2023-07-19",5500.0,5600.0,5400.0,5400.0,835500],["2023-07-20",5400.0,5500.0,5300.0,5500.0,1141900],["2023-07-21",5500.0,5500.0,5400.0,5400.0,939900],["2023-07-24",5400.0,5800.0,5400.0,5800.0,2740500],["2023-07-25",5700.0,5800.0,5500.0,5500.0,1805700],["2023-07-26",5500.0,5600.0,5400.0,5500.0,986800],["2023-07-27",5500.0,5700.0,5400.0,5500.0,1776800],["2023-07-28",5600.0,5700.0,5500.0,5700.0,1968800],["2023-07-31",5800.0,6000.0,5600.0,5800.0,3023100],["2023-08-01",5800.0,5800.0,5600.0,5600.0,1599300],["2023-08-02",5600.0,5700.0,5500.0,5600.0,1393100],["2023-08-03",5600.0,5700.0,5400.0,5500.0,1927400],["2023-08-04",5500.0,5700.0,5500.0,5600.0,1620600],["2023-08-07",5600.0,5700.0,5500.0,5700.0,2031100],["2023-08-08",5700.0,6200.0,5700.0,6200.0,8004600],["2023-08-09",6800.0,6800.0,6300.0,6300.0,3910100],["2023-08-10",6300.0,6400.0,6000.0,6100.0,4267400],["2023-08-11",6000.0,6200.0,5900.0,6100.0,2238900],["2023-08-14",6100.0,6700.0,6100.0,6400.0,3968700],["2023-08-15",6500.0,6500.0,6300.0,6500.0,1410900],["2023-08-16",6500.0,6500.0,6200.0,6200.0,2027100],["2023-08-17",6300.0,6300.0,6100.0,6100.0,1595700],["2023-08-18",6100.0,6100.0,5500.0,5500.0,4877100],["2023-08-21",5600.0,5600.0,5000.0,5300.0,1759800],["2023-08-22",5200.0,5500.0,4900.0,5300.0,1921500],["2023-08-23",5300.0,5400.0,5200.0,5300.0,799500],["2023-08-24",5300.0,5500.0,5200.0,5400.0,894800],["2023-08-25",5400.0,5500.0,5300.0,5400.0,1037200],["2023-08-28",5400.0,5400.0,5200.0,5400.0,1140800],["2023-08-29",5400.0,5500.0,5300.0,5400.0,1339000],["2023-08-30",5400.0,5500.0,5300.0,5400.0,421800],["2023-08-31",5400.0,5500.0,5400.0,5500.0,823400],["2023-09-05",5500.0,5900.0,5500.0,5700.0,2514600],["2023-09-06",5800.0,5800.0,5600.0,5700.0,990000],["2023-09-07",5700.0,5900.0,5600.0,5700.0,1618100],["2023-09-08",5700.0,5800.0,5600.0,5700.0,1629300],["2023-09-11",5700.0,5800.0,5500.0,5500.0,1485400],["2023-09-12",5500.0,5600.0,5400.0,5500.0,886900],["2023-09-13",5600.0,5700.0,5500.0,5500.0,1266000],["2023-09-14",5500.0,5600.0,5300.0,5300.0,1550100],["2023-09-15",5300.0,5500.0,5300.0,5400.0,721500],["2023-09-18",5400.0,5500.0,5300.0,5300.0,927200],["2023-09-19",5400.0,5400.0,5200.0,5400.0,474800],["2023-09-20",5400.0,5500.0,5300.0,5500.0,720600],["2023-09-21",5500.0,5500.0,5400.0,5500.0,640600],["2023-09-22",5400.0,5500.0,5000.0,5200.0,2185800],["2023-09-25",5200.0,5200.0,4700.0,4700.0,1441300],["2023-09-26",4700.0,4900.0,4600.0,4600.0,745800],["2023-09-27",4500.0,4600.0,4200.0,4600.0,1529500],["2023-09-28",4600.0,4600.0,4400.0,4500.0,455100],["2023-09-29",4600.0,4600.0,4400.0,4600.0,381100],["2023-10-02",4500.0,4700.0,4500.0,4600.0,383400],["2023-10-03",4500.0,4500.0,4300.0,4400.0,571000],["2023-10-04",4400.0,4500.0,4200.0,4500.0,472900],["2023-10-05",4500.0,4500.0,4300.0,4300.0,321900],["2023-10-06",4300.0,4400.0,4200.0,4400.0,474300],["2023-10-09",4400.0,4500.0,4300.0,4400.0,352000],["2023-10-10",4400.0,4700.0,4400.0,4500.0,1014700],["2023-10-11",4500.0,4600.0,4400.0,4600.0,255800],["2023-10-12",4600.0,4700.0,4400.0,4500.0,856800],["2023-10-13",4500.0,4500.0,4300.0,4500.0,727700],["2023-10-16",4500.0,4500.0,4300.0,4400.0,686800],["2023-10-17",4400.0,4500.0,4300.0,4300.0,224100],["2023-10-18",4300.0,4400.0,4000.0,4100.0,1123400],["2023-10-19",4100.0,4200.0,4000.0,4000.0,323900],["2023-10-20",4000.0,4200.0,3900.0,4100.0,423700],["2023-10-23",4100.0,4100.0,4000.0,4000.0,475500],["2023-10-24",4000.0,4100.0,3900.0,4100.0,241700],["2023-10-25",4100.0,4200.0,4000.0,4000.0,353700],["2023-10-26",4000.0,4000.0,3600.0,3700.0,1640800],["2023-10-27",3700.0,3800.0,3600.0,3700.0,536300],["2023-10-30",3700.0,3700.0,3600.0,3600.0,413500],["2023-10-31",3700.0,3700.0,3500.0,3600.0,831900],["2023-11-01",3600.0,3600.0,3500.0,3600.0,378200],["2023-11-02",3500.0,3900.0,3400.0,3900.0,1165100],["2023-11-03",3900.0,3900.0,3800.0,3800.0,424300],["2023-11-06",3800.0,3900.0,3700.0,3900.0,962700],["2023-11-07",3900.0,4000.0,3800.0,3800.0,587200],["2023-11-08",3800.0,4100.0,3800.0,4100.0,871000],["2023-11-09",4100.0,4200.0,4000.0,4100.0,1432000],["2023-11-10",4100.0,4200.0,4000.0,4000.0,888900],["2023-11-13",4100.0,4200.0,3900.0,3900.0,622600],["2023-11-14",4000.0,4200.0,4000.0,4200.0,910800],["2023-11-15",4200.0,4400.0,4100.0,4200.0,982800],["2023-11-16",4200.0,4400.0,4100.0,4300.0,1340800],["2023-11-17",4300.0,4400.0,4100.0,4200.0,1430100],["2023-11-20",4100.0,4200.0,4000.0,4200.0,230000],["2023-11-21",4200.0,4300.0,4100.0,4100.0,735900],["2023-11-22",4100.0,4200.0,4000.0,4200.0,988000],["2023-11-23",4200.0,4300.0,4100.0,4100.0,890900],["2023-11-24",4100.0,4100.0,3900.0,4100.0,537900],["2023-11-27",4100.0,4100.0,3900.0,4000.0,419900],["2023-11-28",4000.0,4000.0,3800.0,4000.0,372100],["2023-11-29",4000.0,4100.0,3900.0,4000.0,695000],["2023-11-30",4000.0,4100.0,3900.0,4000.0,1108700],["2023-12-01",4000.0,4100.0,3900.0,4000.0,300600],["2023-12-04",4000.0,4200.0,3900.0,4100.0,699700],["2023-12-05",4100.0,4200.0,4000.0,4100.0,417400],["2023-12-06",4100.0,4500.0,4100.0,4500.0,4001000],["2023-12-07",4600.0,4800.0,4400.0,4800.0,2852700],["2023-12-08",4800.0,4800.0,4400.0,4400.0,2003500],["2023-12-11",4500.0,4600.0,4400.0,4500.0,977700],["2023-12-12",4600.0,4600.0,4400.0,4500.0,809600],["2023-12-13",4500.0,4500.0,4300.0,4400.0,756300],["2023-12-14",4400.0,4500.0,4200.0,4300.0,1045000],["2023-12-15",4300.0,4400.0,4200.0,4400.0,634600],["2023-12-18",4400.0,4600.0,4300.0,4500.0,1034900],["2023-12-19",4500.0,4700.0,4300.0,4400.0,1348900],["2023-12-20",4500.0,4500.0,4300.0,4400.0,441100],["2023-12-21",4400.0,4400.0,4300.0,4300.0,414600],["2023-12-22",4300.0,4400.0,4200.0,4300.0,956700],["2023-12-25",4300.0,4400.0,4300.0,4300.0,355000],["2023-12-26",4300.0,4400.0,4200.0,4300.0,503400],["2023-12-27",4300.0,4400.0,4300.0,4400.0,665300],["2023-12-28",4400.0,4500.0,4300.0,4400.0,695800],["2023-12-29",4400.0,4500.0,4300.0,4300.0,301800],["2024-01-02",4300.0,4400.0,4300.0,4400.0,244000],["2024-01-03",4300.0,4500.0,4300.0,4400.0,812700],["2024-01-04",4400.0,4500.0,4400.0,4400.0,906700],["2024-01-05",4400.0,4500.0,4300.0,4400.0,756600],["2024-01-08",4300.0,4500.0,4300.0,4400.0,563100],["2024-01-09",4400.0,4500.0,4300.0,4400.0,353200],["2024-01-10",4400.0,4500.0,4300.0,4400.0,253900],["2024-01-11",4400.0,4400.0,4300.0,4400.0,424900],["2024-01-12",4400.0,4400.0,4200.0,4200.0,1239000],["2024-01-15",4200.0,4300.0,4100.0,4100.0,625400],["2024-01-16",4100.0,4200.0,4100.0,4200.0,541800],["2024-01-17",4200.0,4300.0,4200.0,4200.0,212600],["2024-01-18",4200.0,4200.0,4100.0,4100.0,429200],["2024-01-19",4200.0,4300.0,4100.0,4200.0,760300],["2024-01-22",4200.0,4200.0,4100.0,4200.0,189500],["2024-01-23",4200.0,4300.0,4100.0,4100.0,264000],["2024-01-24",4200.0,4200.0,4000.0,4100.0,795900],["2024-01-25",4100.0,4200.0,4000.0,4200.0,704200],["2024-01-26",4200.0,4200.0,4100.0,4100.0,458300],["2024-01-29",4200.0,4200.0,4000.0,4100.0,476000],["2024-01-30",4100.0,4200.0,4000.0,4100.0,368800],["2024-01-31",4100.0,4200.0,4000.0,4100.0,646100],["2024-02-01",4100.0,4100.0,4000.0,4100.0,181000],["2024-02-02",4100.0,4200.0,4000.0,4100.0,459100],["2024-02-05",4100.0,4200.0,4000.0,4000.0,712500],["2024-02-06",4100.0,4100.0,4000.0,4000.0,789200],["2024-02-07",4100.0,4100.0,4000.0,4000.0,260300],["2024-02-15",4100.0,4200.0,4000.0,4100.0,625100],["2024-02-16",4100.0,4300.0,4100.0,4200.0,848200],["2024-02-19",4200.0,4300.0,4100.0,4200.0,1141700],["2024-02-20",4200.0,4500.0,4200.0,4400.0,2467200],["2024-02-21",4400.0,4400.0,4200.0,4300.0,583600],["2024-02-22",4300.0,4500.0,4300.0,4400.0,983800],["2024-02-23",4300.0,4500.0,4200.0,4200.0,1311800],["2024-02-26",4200.0,4300.0,4200.0,4300.0,489200],["2024-02-27",4200.0,4300.0,4200.0,4300.0,593500],["2024-02-28",4300.0,4400.0,4200.0,4400.0,576600],["2024-02-29",4400.0,4400.0,4200.0,4300.0,761600],["2024-03-01",4300.0,4300.0,4200.0,4300.0,267500],["2024-03-04",4300.0,4400.0,4200.0,4300.0,921500],["2024-03-05",4300.0,4400.0,4200.0,4300.0,435900],["2024-03-06",4300.0,4400.0,4200.0,4300.0,978600],["2024-03-07",4300.0,4300.0,4100.0,4300.0,558800],["2024-03-08",4300.0,4300.0,4100.0,4100.0,920700],["2024-03-11",4100.0,4200.0,4000.0,4100.0,720800],["2024-03-12",4100.0,4100.0,4000.0,4100.0,528400],["2024-03-13",4100.0,4100.0,4000.0,4100.0,1212800],["2024-03-14",4100.0,4200.0,4100.0,4200.0,1046300],["2024-03-15",4200.0,4200.0,4000.0,4100.0,683900],["2024-03-18",4100.0,4200.0,4000.0,4100.0,1643100],["2024-03-19",4100.0,4200.0,4000.0,4100.0,525000],["2024-03-20",4100.0,4200.0,4000.0,4200.0,662000],["2024-03-21",4200.0,4200.0,4000.0,4100.0,749900],["2024-03-22",4100.0,4200.0,4000.0,4100.0,481400],["2024-03-25",4100.0,4200.0,4000.0,4100.0,489400],["2024-03-26",4100.0,4200.0,4000.0,4100.0,572900],["2024-03-27",4100.0,4200.0,4000.0,4100.0,346000],["2024-03-28",4100.0,4200.0,4000.0,4100.0,813300],["2024-03-29",4100.0,4100.0,4000.0,4100.0,244900],["2024-04-01",4000.0,4100.0,4000.0,4000.0,364600],["2024-04-02",4000.0,4100.0,4000.0,4100.0,1077200],["2024-04-03",4000.0,4100.0,4000.0,4000.0,336300],["2024-04-04",4000.0,4100.0,3900.0,4000.0,729600],["2024-04-05",3900.0,4000.0,3900.0,3900.0,306000],["2024-04-08",3900.0,4000.0,3900.0,3900.0,355200],["2024-04-09",3900.0,4000.0,3800.0,4000.0,768900],["2024-04-10",4000.0,4000.0,3900.0,3900.0,263300],["2024-04-11",3800.0,3900.0,3800.0,3900.0,319800],["2024-04-12",4000.0,4000.0,3800.0,4000.0,254100],["2024-04-15",3900.0,4000.0,3700.0,3700.0,954700],["2024-04-16",3700.0,3700.0,3500.0,3600.0,677500],["2024-04-17",3700.0,3700.0,3600.0,3600.0,205900],["2024-04-19",3600.0,3700.0,3500.0,3600.0,438700],["2024-04-22",3600.0,3700.0,3600.0,3600.0,229600],["2024-04-23",3600.0,3700.0,3500.0,3600.0,442600],["2024-04-24",3600.0,3700.0,3500.0,3600.0,967300],["2024-04-25",3600.0,3700.0,3500.0,3600.0,167600],["2024-04-26",3600.0,3700.0,3500.0,3500.0,515000],["2024-05-02",3500.0,3700.0,3500.0,3700.0,389500],["2024-05-03",3700.0,3700.0,3500.0,3600.0,281100],["2024-05-06",3600.0,3700.0,3600.0,3700.0,220300],["2024-05-07",3700.0,3700.0,3600.0,3700.0,214300],["2024-05-08",3700.0,3700.0,3600.0,3700.0,380700],["2024-05-09",3700.0,3700.0,3600.0,3700.0,614600],["2024-05-10",3700.0,3800.0,3600.0,3700.0,625700],["2024-05-13",3800.0,4000.0,3700.0,4000.0,2122300],["2024-05-14",4000.0,4000.0,3800.0,3900.0,567900],["2024-05-15",3900.0,4000.0,3700.0,3800.0,1556300],["2024-05-16",3800.0,3900.0,3700.0,3700.0,279300],["2024-05-17",3700.0,3800.0,3700.0,3700.0,369700],["2024-05-20",3800.0,3900.0,3700.0,3800.0,1004700],["2024-05-21",3800.0,3900.0,3700.0,3900.0,824700],["2024-05-22",3800.0,4000.0,3800.0,3800.0,1652700],["2024-05-23",3800.0,4100.0,3800.0,4100.0,2358465],["2024-05-24",4400.0,4500.0,4000.0,4100.0,2446100],["2024-05-27",4100.0,4200.0,4000.0,4000.0,716900],["2024-05-28",4100.0,4200.0,4000.0,4100.0,1690800],["2024-05-29",4200.0,4300.0,4100.0,4200.0,1685300],["2024-05-30",4200.0,4500.0,4100.0,4300.0,2363200],["2024-05-31",4300.0,4400.0,4100.0,4200.0,1578200],["2024-06-03",4200.0,4300.0,4000.0,4200.0,1157300],["2024-06-04",4200.0,4200.0,4000.0,4000.0,1696200],["2024-06-05",4100.0,4200.0,4000.0,4100.0,705100],["2024-06-06",4100.0,4200.0,4000.0,4100.0,322700],["2024-06-07",4100.0,4100.0,3800.0,4000.0,1348200],["2024-06-10",4000.0,4200.0,4000.0,4000.0,681600],["2024-06-11",4100.0,4300.0,4000.0,4100.0,1758900],["2024-06-12",4100.0,4200.0,4100.0,4100.0,617200],["2024-06-13",4100.0,4200.0,4000.0,4100.0,508600],["2024-06-14",4000.0,4200.0,4000.0,4000.0,994700],["2024-06-17",4000.0,4000.0,3800.0,4000.0,1475200],["2024-06-18",4000.0,4000.0,3900.0,3900.0,152200],["2024-06-19",3900.0,4000.0,3800.0,3900.0,877500],["2024-06-20",3900.0,4000.0,3800.0,3800.0,443000],["2024-06-21",3900.0,4000.0,3800.0,3900.0,557500],["2024-06-24",3900.0,3900.0,3800.0,3800.0,782200],["2024-06-25",3900.0,3900.0,3700.0,3800.0,420800],["2024-06-26",3800.0,3900.0,3800.0,3900.0,183900],["2024-06-27",3900.0,3900.0,3700.0,3700.0,683300],["2024-06-28",3700.0,3900.0,3700.0,3800.0,1065100],["2024-07-01",3800.0,3800.0,3700.0,3800.0,305700],["2024-07-02",3800.0,3900.0,3800.0,3800.0,477400],["2024-07-03",3900.0,3900.0,3700.0,3800.0,207000],["2024-07-04",3800.0,3900.0,3700.0,3800.0,230800],["2024-07-05",3800.0,3800.0,3700.0,3800.0,145400],["2024-07-08",3800.0,3900.0,3700.0,3800.0,173800],["2024-07-09",3800.0,3900.0,3800.0,3800.0,417400],["2024-07-10",3900.0,3900.0,3700.0,3800.0,228300],["2024-07-11",3800.0,3900.0,3700.0,3800.0,551500],["2024-07-12",3800.0,3900.0,3700.0,3800.0,239800],["2024-07-15",3900.0,3900.0,3700.0,3700.0,312400],["2024-07-16",3800.0,3900.0,3700.0,3800.0,532500],["2024-07-17",3900.0,3900.0,3600.0,3700.0,578500],["2024-07-18",3700.0,3800.0,3600.0,3800.0,1550000],["2024-07-19",3700.0,3900.0,3700.0,3800.0,1599400],["2024-07-22",3800.0,3900.0,3700.0,3700.0,823900],["2024-07-23",3800.0,3900.0,3700.0,3800.0,584300],["2024-07-24",3700.0,3900.0,3700.0,3800.0,497100],["2024-07-25",3800.0,4000.0,3800.0,3900.0,977700],["2024-07-26",3900.0,4000.0,3800.0,3900.0,135900],["2024-07-29",3900.0,3900.0,3600.0,3900.0,1383100],["2024-07-30",3900.0,3900.0,3600.0,3600.0,4249100],["2024-07-31",3500.0,3600.0,3300.0,3400.0,1035900],["2024-08-01",3400.0,3600.0,3300.0,3400.0,506800],["2024-08-02",3400.0,3500.0,3300.0,3500.0,518100],["2024-08-05",3500.0,3500.0,3200.0,3300.0,873700],["2024-08-06",3300.0,3300.0,3100.0,3200.0,1031500],["2024-08-07",3300.0,3400.0,3200.0,3400.0,268200],["2024-08-08",3400.0,3500.0,3200.0,3400.0,317900],["2024-08-09",3400.0,3400.0,3300.0,3400.0,240400],["2024-08-12",3400.0,3400.0,3200.0,3200.0,330700],["2024-08-13",3200.0,3400.0,3200.0,3400.0,481700],["2024-08-14",3400.0,3400.0,3300.0,3300.0,148500],["2024-08-15",3300.0,3400.0,3200.0,3300.0,168100],["2024-08-16",3300.0,3400.0,3200.0,3400.0,458900],["2024-08-19",3400.0,3500.0,3300.0,3300.0,124300],["2024-08-20",3400.0,3500.0,3300.0,3400.0,736900],["2024-08-21",3400.0,3500.0,3300.0,3500.0,551800],["2024-08-22",3500.0,3500.0,3400.0,3400.0,147800],["2024-08-23",3400.0,3500.0,3300.0,3500.0,364000],["2024-08-26",3500.0,3500.0,3300.0,3400.0,432800],["2024-08-27",3400.0,3500.0,3300.0,3400.0,536500],["2024-08-28",3400.0,3500.0,3300.0,3400.0,120500],["2024-08-29",3400.0,3400.0,3300.0,3300.0,251900],["2024-08-30",3300.0,3400.0,3300.0,3300.0,164800],["2024-09-04",3300.0,3400.0,3300.0,3400.0,316500],["2024-09-05",3400.0,3400.0,3300.0,3300.0,504800],["2024-09-06",3300.0,3400.0,3200.0,3300.0,318000],["2024-09-09",3300.0,3300.0,3200.0,3300.0,237400],["2024-09-10",3300.0,3400.0,3200.0,3200.0,259100],["2024-09-11",3300.0,3300.0,3200.0,3300.0,709800],["2024-09-12",3300.0,3300.0,3200.0,3200.0,300100],["2024-09-13",3200.0,3300.0,3200.0,3200.0,227000],["2024-09-16",3200.0,3300.0,3200.0,3200.0,832400],["2024-09-17",3200.0,3300.0,3100.0,3200.0,173400],["2024-09-18",3200.0,3400.0,3200.0,3300.0,855100],["2024-09-19",3300.0,3400.0,3300.0,3300.0,168400],["2024-09-20",3400.0,3400.0,3200.0,3200.0,604300],["2024-09-23",3300.0,3300.0,3200.0,3200.0,499400],["2024-09-24",3200.0,3300.0,3200.0,3200.0,236300],["2024-09-25",3300.0,3400.0,3200.0,3300.0,682600],["2024-09-26",3300.0,3400.0,3200.0,3200.0,379300],["2024-09-27",3300.0,3400.0,3200.0,3300.0,396400],["2024-09-30",3300.0,3300.0,3200.0,3200.0,390100],["2024-10-01",3200.0,3300.0,3200.0,3200.0,713500],["2024-10-02",3200.0,3300.0,3200.0,3300.0,271000],["2024-10-03",3200.0,3300.0,3100.0,3200.0,825900],["2024-10-04",3200.0,3300.0,3100.0,3200.0,560300],["2024-10-07",3100.0,3300.0,3100.0,3100.0,144000],["2024-10-08",3200.0,3200.0,3100.0,3200.0,96500],["2024-10-09",3200.0,3200.0,3100.0,3100.0,43100],["2024-10-10",3100.0,3200.0,3100.0,3100.0,601700],["2024-10-11",3100.0,3200.0,3100.0,3100.0,69200],["2024-10-14",3100.0,3200.0,3100.0,3200.0,33600],["2024-10-15",3200.0,3200.0,3000.0,3100.0,388500],["2024-10-16",3100.0,3200.0,3000.0,3100.0,271900],["2024-10-17",3100.0,3100.0,3000.0,3000.0,137500],["2024-10-18",3100.0,3100.0,3000.0,3000.0,171500],["2024-10-21",3000.0,3100.0,3000.0,3100.0,245700],["2024-10-22",3100.0,3100.0,3000.0,3000.0,308800],["2024-10-23",3000.0,3100.0,2900.0,3100.0,246600],["2024-10-24",3000.0,3100.0,2900.0,3000.0,205100],["2024-10-25",3000.0,3000.0,2900.0,3000.0,152900],["2024-10-28",3000.0,3000.0,2900.0,2900.0,130100],["2024-10-29",2900.0,3100.0,2900.0,3100.0,141800],["2024-10-30",3100.0,3100.0,3000.0,3100.0,116000],["2024-10-31",3100.0,3100.0,3000.0,3000.0,195200],["2024-11-01",3000.0,3100.0,2900.0,2900.0,608300],["2024-11-04",2900.0,3000.0,2800.0,3000.0,417400],["2024-11-05",3000.0,3000.0,2800.0,3000.0,297100],["2024-11-06",3000.0,3000.0,2900.0,2900.0,72500],["2024-11-07",2900.0,3000.0,2900.0,3000.0,91200],["2024-11-08",3000.0,3000.0,2900.0,2900.0,52100],["2024-11-11",2900.0,3000.0,2900.0,2900.0,386200],["2024-11-12",2900.0,3000.0,2900.0,3000.0,156600],["2024-11-13",3000.0,3000.0,2900.0,2900.0,506400],["2024-11-14",2900.0,3000.0,2900.0,2900.0,386700],["2024-11-15",2900.0,3000.0,2800.0,2900.0,323500],["2024-11-18",2900.0,3000.0,2800.0,3000.0,227000],["2024-11-19",2900.0,3000.0,2800.0,3000.0,250800],["2024-11-20",2900.0,3000.0,2800.0,3000.0,218700],["2024-11-21",3000.0,3000.0,2900.0,2900.0,105700],["2024-11-22",2900.0,3000.0,2800.0,2900.0,323600],["2024-11-25",2900.0,3000.0,2800.0,2900.0,105900],["2024-11-26",2900.0,2900.0,2700.0,2900.0,765100],["2024-11-27",2900.0,3000.0,2900.0,2900.0,453300],["2024-11-28",2900.0,3000.0,2900.0,2900.0,200800],["2024-11-29",2900.0,3000.0,2900.0,2900.0,5130600],["2024-12-02",2900.0,3000.0,2800.0,2900.0,142100],["2024-12-03",2900.0,3000.0,2800.0,2900.0,149000],["2024-12-04",2800.0,3000.0,2800.0,2900.0,814700],["2024-12-05",2900.0,3000.0,2900.0,3000.0,333100],["2024-12-06",2900.0,3000.0,2900.0,2900.0,209500],["2024-12-09",3000.0,3000.0,2900.0,2900.0,156600],["2024-12-10",2900.0,3000.0,2900.0,3000.0,299800],["2024-12-11",2900.0,3000.0,2900.0,2900.0,456400],["2024-12-12",2900.0,3000.0,2900.0,2900.0,162300],["2024-12-13",2900.0,3000.0,2900.0,2900.0,331700],["2024-12-16",2900.0,3000.0,2800.0,2900.0,224400],["2024-12-17",3000.0,3000.0,2800.0,2900.0,173600],["2024-12-18",2900.0,3000.0,2800.0,2900.0,46900],["2024-12-19",2900.0,2900.0,2800.0,2900.0,131000],["2024-12-20",2900.0,2900.0,2800.0,2900.0,65000],["2024-12-23",2800.0,3000.0,2800.0,2900.0,502400],["2024-12-24",2900.0,2900.0,2800.0,2900.0,214900],["2024-12-25",2900.0,3100.0,2900.0,3000.0,1632800],["2024-12-26",3000.0,3100.0,3000.0,3000.0,404700],["2024-12-27",3000.0,3100.0,2900.0,3000.0,335900],["2024-12-30",2900.0,3100.0,2900.0,3000.0,809800],["2024-12-31",3000.0,3100.0,2900.0,3000.0,317200],["2025-01-02",3000.0,3300.0,2900.0,3300.0,1482300],["2025-01-03",3300.0,3500.0,3300.0,3300.0,2798100],["2025-01-06",3300.0,3400.0,3100.0,3200.0,841300],["2025-01-07",3200.0,3200.0,3000.0,3100.0,792400],["2025-01-08",3100.0,3200.0,3000.0,3200.0,1089000],["2025-01-09",3200.0,3200.0,3000.0,3100.0,760000],["2025-01-10",3000.0,3100.0,3000.0,3100.0,413500],["2025-01-13",3000.0,3100.0,2900.0,2900.0,1525100],["2025-01-14",3000.0,3000.0,2900.0,2900.0,245100],["2025-01-15",2900.0,3000.0,2900.0,3000.0,270500],["2025-01-16",3000.0,3100.0,2900.0,2900.0,434900],["2025-01-17",2900.0,3000.0,2900.0,3000.0,159600],["2025-01-20",3000.0,3100.0,2900.0,3000.0,500200],["2025-01-21",2900.0,3100.0,2900.0,3000.0,105800],["2025-01-22",3000.0,3000.0,2900.0,2900.0,110900],["2025-01-23",2900.0,3000.0,2900.0,3000.0,198200],["2025-01-24",3000.0,3000.0,2900.0,3000.0,430800],["2025-02-03",3000.0,3100.0,3000.0,3100.0,381200],["2025-02-04",3100.0,3100.0,3000.0,3000.0,245900],["2025-02-05",3000.0,3100.0,3000.0,3000.0,222200],["2025-02-06",3000.0,3200.0,3000.0,3100.0,769900],["2025-02-07",3100.0,3300.0,3100.0,3100.0,655500],["2025-02-10",3200.0,3300.0,3100.0,3200.0,875700],["2025-02-11",3200.0,3300.0,3100.0,3200.0,190100],["2025-02-12",3200.0,3300.0,3100.0,3200.0,889700],["2025-02-13",3200.0,3200.0,3100.0,3200.0,280900],["2025-02-14",3200.0,3300.0,3100.0,3200.0,581200],["2025-02-17",3200.0,3300.0,3100.0,3200.0,387500],["2025-02-18",3200.0,3400.0,3200.0,3400.0,1509600],["2025-02-19",3400.0,3400.0,3200.0,3400.0,696600],["2025-02-20",3400.0,3400.0,3200.0,3300.0,592800],["2025-02-21",3300.0,3300.0,3100.0,3200.0,1253100],["2025-02-24",3200.0,3300.0,3200.0,3200.0,274300],["2025-02-25",3200.0,3300.0,3100.0,3200.0,368300],["2025-02-26",3200.0,3300.0,3100.0,3200.0,540900],["2025-02-27",3200.0,3300.0,3100.0,3200.0,506100],["2025-02-28",3200.0,3300.0,3200.0,3200.0,153700],["2025-03-03",3200.0,3300.0,3100.0,3200.0,364300],["2025-03-04",3200.0,3200.0,3100.0,3200.0,303800],["2025-03-05",3100.0,3200.0,3100.0,3200.0,279900],["2025-03-06",3200.0,3300.0,3100.0,3200.0,505200],["2025-03-07",3200.0,3300.0,3100.0,3200.0,256300],["2025-03-10",3200.0,3300.0,3100.0,3200.0,275000],["2025-03-11",3200.0,3200.0,3100.0,3200.0,151900],["2025-03-12",3200.0,3300.0,3100.0,3200.0,1037200],["2025-03-13",3200.0,3200.0,3100.0,3200.0,135300],["2025-03-14",3100.0,3200.0,3100.0,3100.0,335100],["2025-03-17",3100.0,3200.0,3100.0,3200.0,316800],["2025-03-18",3100.0,3200.0,3100.0,3100.0,160500],["2025-03-19",3100.0,3200.0,3100.0,3100.0,500800],["2025-03-20",3100.0,3100.0,3000.0,3100.0,625900],["2025-03-21",3100.0,3100.0,3000.0,3100.0,85700],["2025-03-24",3100.0,3100.0,3000.0,3100.0,575800],["2025-03-25",3100.0,3100.0,2900.0,3100.0,592400],["2025-03-26",3100.0,3100.0,3000.0,3000.0,110800],["2025-03-27",3000.0,3100.0,2900.0,3000.0,125500],["2025-03-28",3000.0,3100.0,2900.0,3100.0,301600],["2025-03-31",3100.0,3100.0,3000.0,3000.0,285900],["2025-04-01",3000.0,3300.0,3000.0,3100.0,904200],["2025-04-02",3100.0,3200.0,3100.0,3100.0,581800],["2025-04-03",3100.0,3100.0,2800.0,2800.0,2473300],["2025-04-04",2900.0,2900.0,2700.0,2800.0,1252300],["2025-04-08",2800.0,2800.0,2600.0,2600.0,1462300],["2025-04-09",2500.0,2600.0,2400.0,2500.0,764400],["2025-04-10",2600.0,2700.0,2500.0,2700.0,245000],["2025-04-11",2800.0,2800.0,2600.0,2800.0,905800],["2025-04-14",2800.0,2900.0,2700.0,2800.0,204700],["2025-04-15",2800.0,2800.0,2700.0,2700.0,421900],["2025-04-16",2700.0,2800.0,2700.0,2700.0,196500],["2025-04-17",2700.0,2800.0,2600.0,2700.0,160500],["2025-04-18",2800.0,2800.0,2700.0,2700.0,116700],["2025-04-21",2700.0,2800.0,2700.0,2800.0,295000],["2025-04-22",2700.0,2800.0,2600.0,2700.0,725600],["2025-04-23",2700.0,2800.0,2600.0,2700.0,295300],["2025-04-24",2700.0,2800.0,2600.0,2700.0,103900],["2025-04-25",2700.0,2800.0,2700.0,2700.0,345400],["2025-04-28",2800.0,2800.0,2700.0,2700.0,131900],["2025-04-29",2800.0,2800.0,2600.0,2700.0,283200],["2025-05-05",2800.0,2800.0,2700.0,2700.0,174300],["2025-05-06",2700.0,2800.0,2700.0,2700.0,411800],["2025-05-07",2700.0,2800.0,2700.0,2700.0,177500],["2025-05-08",2700.0,2800.0,2700.0,2800.0,177800],["2025-05-09",2700.0,2800.0,2700.0,2700.0,88000],["2025-05-12",2700.0,2800.0,2700.0,2800.0,86200],["2025-05-13",2800.0,2900.0,2700.0,2800.0,611100],["2025-05-14",2800.0,2900.0,2700.0,2800.0,687800],["2025-05-15",2900.0,2900.0,2800.0,2800.0,456000],["2025-05-16",2800.0,3000.0,2800.0,3000.0,2219300],["2025-05-19",3000.0,3000.0,2900.0,2900.0,429900],["2025-05-20",2900.0,3000.0,2800.0,2900.0,475800],["2025-05-21",2900.0,3000.0,2900.0,2900.0,943200],["2025-05-22",2900.0,3000.0,2900.0,2900.0,506100],["2025-05-23",2900.0,2900.0,2800.0,2900.0,170000],["2025-05-26",2900.0,3000.0,2800.0,2900.0,1094500],["2025-05-27",2900.0,3100.0,2800.0,3100.0,6426600],["2025-05-28",3100.0,3200.0,3000.0,3100.0,857300],["2025-05-29",3100.0,3100.0,3000.0,3000.0,739800],["2025-05-30",3000.0,3100.0,2900.0,3100.0,459800],["2025-06-02",3000.0,3200.0,3000.0,3100.0,1107300],["2025-06-03",3100.0,3200.0,3000.0,3200.0,553300],["2025-06-04",3200.0,3300.0,3100.0,3200.0,633200],["2025-06-05",3200.0,3200.0,3000.0,3100.0,504800],["2025-06-06",3100.0,3200.0,3000.0,3000.0,183200],["2025-06-09",3000.0,3100.0,2900.0,2900.0,640800],["2025-06-10",3000.0,3100.0,3000.0,3000.0,417700],["2025-06-11",3000.0,3100.0,2900.0,2900.0,255300],["2025-06-12",3000.0,3100.0,3000.0,3100.0,310800],["2025-06-13",3100.0,3100.0,2900.0,3000.0,514600],["2025-06-16",3100.0,3100.0,3000.0,3100.0,158200],["2025-06-17",3100.0,3100.0,3000.0,3000.0,142800],["2025-06-18",3100.0,3100.0,3000.0,3000.0,244000],["2025-06-19",3000.0,3100.0,3000.0,3100.0,96500],["2025-06-20",3100.0,3100.0,2900.0,3100.0,1338700],["2025-06-23",3100.0,3200.0,3000.0,3100.0,452900],["2025-06-24",3100.0,3200.0,3000.0,3000.0,945900],["2025-06-25",3100.0,3100.0,3000.0,3100.0,28900],["2025-06-26",3100.0,3100.0,3000.0,3000.0,342700],["2025-06-27",3100.0,3100.0,3000.0,3100.0,340100],["2025-06-30",3000.0,3300.0,3000.0,3200.0,1296900],["2025-07-01",3200.0,3300.0,3000.0,3200.0,1631500],["2025-07-02",3200.0,3500.0,3200.0,3500.0,4230700],["2025-07-03",3500.0,3700.0,3300.0,3300.0,1346900],["2025-07-04",3400.0,3500.0,3200.0,3400.0,1773200],["2025-07-07",3400.0,3700.0,3300.0,3500.0,2710500],["2025-07-08",3500.0,3600.0,3400.0,3400.0,1554300],["2025-07-09",3400.0,3600.0,3400.0,3500.0,2092300],["2025-07-10",3500.0,3500.0,3400.0,3400.0,1747500],["2025-07-11",3500.0,3500.0,3400.0,3400.0,994300],["2025-07-14",3400.0,3500.0,3300.0,3400.0,1155300],["2025-07-15",3400.0,3700.0,3400.0,3500.0,2257200],["2025-07-16",3500.0,3700.0,3500.0,3600.0,1352900],["2025-07-17",3600.0,3800.0,3500.0,3600.0,2183300],["2025-07-18",3600.0,3900.0,3600.0,3900.0,5258600],["2025-07-21",3900.0,4200.0,3900.0,3900.0,2935600],["2025-07-22",3900.0,4100.0,3900.0,4000.0,1533300],["2025-07-23",4000.0,4300.0,4000.0,4200.0,1987500],["2025-07-24",4200.0,4400.0,4200.0,4400.0,2324500],["2025-07-25",4400.0,4500.0,4300.0,4400.0,1740900],["2025-07-28",4400.0,4500.0,4300.0,4400.0,1566500],["2025-07-29",4400.0,4500.0,4100.0,4200.0,2900800],["2025-07-30",4200.0,4300.0,4100.0,4200.0,1067900],["2025-07-31",4100.0,4300.0,4100.0,4200.0,1010100],["2025-08-01",4100.0,4200.0,4000.0,4100.0,650000],["2025-08-04",4100.0,4200.0,4000.0,4200.0,842600],["2025-08-05",4200.0,4300.0,4100.0,4100.0,1048300],["2025-08-06",4100.0,4200.0,4100.0,4200.0,612100],["2025-08-07",4200.0,4200.0,4000.0,4200.0,858400],["2025-08-08",4200.0,4200.0,4000.0,4200.0,1104800],["2025-08-11",4200.0,4300.0,4100.0,4200.0,541500],["2025-08-12",4200.0,4300.0,4100.0,4100.0,955800],["2025-08-13",4200.0,4500.0,4100.0,4500.0,4171600],["2025-08-14",4500.0,4900.0,4500.0,4900.0,4161100],["2025-08-15",5000.0,5300.0,5000.0,5300.0,5799900],["2025-08-18",5800.0,5800.0,5300.0,5400.0,2378200],["2025-08-19",5400.0,5500.0,5000.0,5200.0,2801800],["2025-08-20",5300.0,5300.0,4900.0,5000.0,2023500],["2025-08-21",5000.0,5200.0,4900.0,5100.0,797100],["2025-08-22",5100.0,5200.0,4800.0,4800.0,2191300],["2025-08-25",4900.0,5100.0,4900.0,4900.0,1006600],["2025-08-26",4900.0,5200.0,4900.0,5200.0,814500],["2025-08-27",5200.0,5400.0,5100.0,5100.0,1017300],["2025-08-28",5200.0,5200.0,5000.0,5100.0,379400],["2025-08-29",5200.0,5200.0,5000.0,5100.0,1172500],["2025-09-03",5100.0,5200.0,5000.0,5000.0,706400],["2025-09-04",5000.0,5200.0,5000.0,5200.0,1149800],["2025-09-05",5200.0,5200.0,5000.0,5100.0,586700],["2025-09-08",5100.0,5200.0,4900.0,4900.0,1090800],["2025-09-09",4900.0,5000.0,4800.0,4900.0,574900],["2025-09-10",4900.0,5100.0,4900.0,4900.0,236400],["2025-09-11",4900.0,5000.0,4800.0,4900.0,607600],["2025-09-12",5000.0,5100.0,4900.0,4900.0,403800],["2025-09-15",5000.0,5100.0,4900.0,5100.0,588200],["2025-09-16",5100.0,5200.0,5000.0,5100.0,604300],["2025-09-17",5100.0,5200.0,5000.0,5000.0,574800],["2025-09-18",5000.0,5100.0,4900.0,5000.0,172800],["2025-09-19",5000.0,5100.0,4900.0,4900.0,269900],["2025-09-22",4900.0,5000.0,4800.0,4900.0,521900],["2025-09-23",4900.0,5000.0,4900.0,4900.0,323400],["2025-09-24",4900.0,5000.0,4900.0,4900.0,282200],["2025-09-25",5000.0,5300.0,4900.0,5300.0,1603600],["2025-09-26",5500.0,5700.0,5300.0,5300.0,1439600],["2025-09-29",5300.0,5300.0,5100.0,5100.0,518400],["2025-09-30",5100.0,5200.0,4900.0,5000.0,918100],["2025-10-01",5000.0,5400.0,5000.0,5200.0,560700],["2025-10-02",5300.0,5300.0,5000.0,5000.0,455800],["2025-10-03",5000.0,5100.0,4900.0,4900.0,447000],["2025-10-06",5000.0,5200.0,5000.0,5100.0,385000],["2025-10-07",5100.0,5100.0,5000.0,5000.0,394900],["2025-10-08",5100.0,5100.0,4900.0,5000.0,266900],["2025-10-09",5000.0,5100.0,4900.0,4900.0,323100],["2025-10-10",4900.0,5100.0,4900.0,5000.0,385900],["2025-10-13",5000.0,5000.0,4900.0,4900.0,694700],["2025-10-14",5000.0,5000.0,4800.0,4800.0,477500],["2025-10-15",4800.0,4900.0,4800.0,4800.0,332100],["2025-10-16",4800.0,4900.0,4700.0,4900.0,825200],["2025-10-17",4900.0,4900.0,4800.0,4800.0,259600],["2025-10-20",4900.0,4900.0,4400.0,4400.0,1011900],["2025-10-21",4400.0,4600.0,4200.0,4500.0,1594500],["2025-10-22",4500.0,4600.0,4300.0,4500.0,145700],["2025-10-23",4500.0,4600.0,4400.0,4500.0,300600],["2025-10-24",4500.0,4500.0,4300.0,4400.0,227500],["2025-10-27",4500.0,4600.0,4400.0,4500.0,165600],["2025-10-28",4500.0,4500.0,4300.0,4400.0,332400],["2025-10-29",4400.0,4600.0,4400.0,4500.0,321300],["2025-10-30",4600.0,4900.0,4600.0,4900.0,1183500],["2025-10-31",4900.0,5000.0,4700.0,4800.0,400700],["2025-11-03",4800.0,4800.0,4500.0,4500.0,732200],["2025-11-04",4500.0,4600.0,4400.0,4600.0,414000],["2025-11-05",4500.0,4600.0,4500.0,4600.0,46700],["2025-11-06",4600.0,4600.0,4400.0,4400.0,105500],["2025-11-07",4400.0,4500.0,4300.0,4400.0,224200],["2025-11-10",4400.0,4400.0,4200.0,4300.0,249800],["2025-11-11",4300.0,4400.0,4300.0,4300.0,207300],["2025-11-12",4300.0,4500.0,4300.0,4500.0,73500],["2025-11-13",4500.0,4500.0,4400.0,4500.0,121200],["2025-11-14",4500.0,4500.0,4400.0,4400.0,57000],["2025-11-17",4300.0,4500.0,4300.0,4400.0,122800],["2025-11-18",4300.0,4500.0,4300.0,4500.0,132200],["2025-11-19",4500.0,4500.0,4400.0,4400.0,202400],["2025-11-20",4400.0,4500.0,4300.0,4500.0,126300],["2025-11-21",4400.0,4500.0,4400.0,4500.0,126300],["2025-11-24",4500.0,4500.0,4400.0,4400.0,1444100],["2025-11-25",4500.0,4500.0,4400.0,4500.0,117300],["2025-11-26",4400.0,4500.0,4400.0,4400.0,100200],["2025-11-27",4400.0,4500.0,4300.0,4500.0,1625100],["2025-11-28",4500.0,4600.0,4400.0,4500.0,255900],["2025-12-01",4500.0,4500.0,4300.0,4400.0,147400],["2025-12-02",4400.0,4500.0,4300.0,4400.0,128400],["2025-12-03",4400.0,4400.0,4300.0,4300.0,236300],["2025-12-04",4400.0,4500.0,4400.0,4400.0,214600],["2025-12-05",4400.0,4500.0,4300.0,4400.0,222000],["2025-12-08",4300.0,4500.0,4300.0,4400.0,172000],["2025-12-09",4400.0,4500.0,4300.0,4400.0,325900],["2025-12-10",4400.0,4400.0,4300.0,4400.0,218300],["2025-12-11",4400.0,4500.0,4300.0,4400.0,214700],["2025-12-12",4400.0,4400.0,4200.0,4300.0,277300],["2025-12-15",4300.0,4300.0,4200.0,4300.0,56100],["2025-12-16",4300.0,4400.0,4200.0,4300.0,200800],["2025-12-17",4300.0,4400.0,4300.0,4300.0,134300],["2025-12-18",4300.0,4400.0,4300.0,4300.0,159100],["2025-12-19",4300.0,4400.0,4200.0,4300.0,99200],["2025-12-22",4300.0,4400.0,4200.0,4300.0,129500],["2025-12-23",4400.0,4400.0,4300.0,4300.0,112600],["2025-12-24",4300.0,4400.0,4200.0,4300.0,204900],["2025-12-25",4300.0,4300.0,4200.0,4200.0,23300],["2025-12-26",4200.0,4300.0,4100.0,4200.0,198600],["2025-12-29",4200.0,4300.0,4100.0,4300.0,201500],["2025-12-30",4300.0,4300.0,4200.0,4300.0,52600],["2025-12-31",4300.0,4300.0,4100.0,4100.0,206600],["2026-01-05",4100.0,4200.0,4000.0,4000.0,324100],["2026-01-06",4000.0,4100.0,3900.0,4000.0,360300],["2026-01-07",4000.0,4100.0,4000.0,4100.0,94300],["2026-01-08",4100.0,4100.0,4000.0,4000.0,127800],["2026-01-09",4000.0,4000.0,3900.0,4000.0,118000],["2026-01-12",4000.0,4100.0,3900.0,4000.0,171300],["2026-01-13",4100.0,4100.0,4000.0,4000.0,292100],["2026-01-14",4000.0,4100.0,3900.0,4000.0,219500],["2026-01-15",4000.0,4100.0,3900.0,4100.0,95500],["2026-01-16",4100.0,4100.0,3900.0,4000.0,300600],["2026-01-19",4100.0,4100.0,3900.0,4000.0,105500],["2026-01-20",4100.0,4100.0,4000.0,4000.0,306400],["2026-01-21",4000.0,4100.0,3900.0,4000.0,131600],["2026-01-22",4000.0,4100.0,3900.0,4000.0,272400],["2026-01-23",4000.0,4000.0,3900.0,3900.0,276200],["2026-01-26",4000.0,4000.0,3600.0,3700.0,675500],["2026-01-27",3700.0,3900.0,3700.0,3900.0,231200],["2026-01-28",3900.0,3900.0,3700.0,3800.0,127500],["2026-01-29",3800.0,3800.0,3600.0,3700.0,230700],["2026-01-30",3700.0,4000.0,3600.0,4000.0,1130500],["2026-02-02",4000.0,4100.0,3900.0,3900.0,184900],["2026-02-03",4000.0,4000.0,3800.0,3900.0,293900],["2026-02-04",3900.0,4000.0,3800.0,3900.0,122000],["2026-02-05",3900.0,3900.0,3800.0,3900.0,28200],["2026-02-06",3900.0,3900.0,3700.0,3800.0,143100],["2026-02-09",3800.0,3900.0,3800.0,3800.0,109900],["2026-02-10",3800.0,3900.0,3700.0,3800.0,80300],["2026-02-11",3800.0,4100.0,3800.0,4100.0,741900],["2026-02-12",4200.0,4200.0,4000.0,4000.0,153600],["2026-02-13",4000.0,4100.0,4000.0,4000.0,158400],["2026-02-23",4000.0,4100.0,4000.0,4100.0,116600],["2026-02-24",4100.0,4100.0,3900.0,4100.0,252200],["2026-02-25",4100.0,4100.0,4000.0,4100.0,194600],["2026-02-26",4100.0,4100.0,4000.0,4000.0,210800],["2026-02-27",4000.0,4100.0,4000.0,4000.0,263500],["2026-03-02",3900.0,4000.0,3600.0,3800.0,257500],["2026-03-03",3900.0,4000.0,3800.0,3800.0,317600],["2026-03-04",3900.0,3900.0,3800.0,3800.0,468000],["2026-03-05",3900.0,3900.0,3800.0,3900.0,473200],["2026-03-06",3900.0,3900.0,3800.0,3900.0,110600],["2026-03-09",3800.0,3800.0,3600.0,3600.0,632800],["2026-03-10",3600.0,3900.0,3600.0,3800.0,189100],["2026-03-11",3800.0,4000.0,3700.0,3900.0,553600],["2026-03-12",3900.0,4000.0,3800.0,3800.0,90400],["2026-03-13",3800.0,3900.0,3800.0,3800.0,278700],["2026-03-16",3900.0,3900.0,3600.0,3700.0,796600],["2026-03-17",3800.0,3900.0,3700.0,3900.0,326200],["2026-03-18",3800.0,3900.0,3700.0,3800.0,81900],["2026-03-19",3700.0,3900.0,3700.0,3900.0,135500],["2026-03-20",3900.0,3900.0,3700.0,3800.0,59300],["2026-03-23",3800.0,3800.0,3600.0,3600.0,243700],["2026-03-24",3700.0,3800.0,3600.0,3700.0,77700],["2026-03-25",3700.0,3800.0,3700.0,3800.0,278200],["2026-03-26",3800.0,3800.0,3700.0,3800.0,82600],["2026-03-27",3700.0,3800.0,3700.0,3700.0,142400],["2026-03-30",3700.0,3900.0,3700.0,3800.0,177900],["2026-03-31",3800.0,3900.0,3800.0,3800.0,112200],["2026-04-01",3800.0,3900.0,3700.0,3800.0,78200],["2026-04-02",3800.0,3800.0,3700.0,3800.0,142000],["2026-04-03",3700.0,3800.0,3700.0,3700.0,209900],["2026-04-06",3700.0,3800.0,3600.0,3700.0,208900],["2026-04-07",3700.0,3800.0,3700.0,3700.0,288000],["2026-04-08",3800.0,3900.0,3700.0,3900.0,209300],["2026-04-09",3900.0,3900.0,3800.0,3900.0,250600],["2026-04-10",3900.0,3900.0,3800.0,3800.0,165400],["2026-04-13",3800.0,3900.0,3800.0,3800.0,25400],["2026-04-14",3800.0,3900.0,3800.0,3800.0,131400],["2026-04-15",3700.0,3900.0,3700.0,3800.0,145500],["2026-04-16",3800.0,3800.0,3700.0,3800.0,35400],["2026-04-17",3800.0,3900.0,3700.0,3800.0,58600],["2026-04-20",3800.0,3800.0,3700.0,3700.0,43500],["2026-04-21",3800.0,3800.0,3700.0,3800.0,56500],["2026-04-22",3700.0,3800.0,3700.0,3800.0,36100],["2026-04-23",3800.0,4000.0,3800.0,3800.0,503900],["2026-04-24",3800.0,3900.0,3700.0,3700.0,124300],["2026-04-28",3800.0,3900.0,3700.0,3700.0,286300],["2026-04-29",3800.0,3800.0,3700.0,3800.0,282600],["2026-05-04",3700.0,3800.0,3600.0,3700.0,144700],["2026-05-05",3700.0,3900.0,3700.0,3800.0,455900],["2026-05-06",3800.0,3800.0,3700.0,3800.0,108600],["2026-05-07",3800.0,3800.0,3700.0,3800.0,153600],["2026-05-08",3800.0,3800.0,3700.0,3800.0,141800],["2026-05-11",3800.0,3800.0,3600.0,3700.0,131200],["2026-05-12",3700.0,3700.0,3600.0,3600.0,154300],["2026-05-13",3700.0,3700.0,3600.0,3700.0,63800],["2026-05-14",3600.0,3700.0,3600.0,3700.0,51800],["2026-05-15",3700.0,3700.0,3600.0,3600.0,49100],["2026-05-18",3600.0,3600.0,3500.0,3600.0,176400],["2026-05-19",3600.0,3700.0,3500.0,3600.0,90500],["2026-05-20",3600.0,3600.0,3500.0,3500.0,242100],["2026-05-21",3500.0,3600.0,3400.0,3500.0,134000],["2026-05-22",3500.0,3600.0,3400.0,3500.0,1251800],["2026-05-25",3500.0,3800.0,3500.0,3600.0,278900],["2026-05-26",3600.0,3900.0,3600.0,3900.0,2635800],["2026-05-27",3900.0,4100.0,3900.0,4000.0,529500],["2026-05-28",4000.0,4100.0,3800.0,3900.0,180900],["2026-05-29",3900.0,3900.0,3800.0,3900.0,67700],["2026-06-01",3800.0,3900.0,3700.0,3900.0,79500],["2026-06-02",3900.0,3900.0,3700.0,3700.0,134600],["2026-06-03",3700.0,3800.0,3700.0,3800.0,87800],["2026-06-04",3800.0,3800.0,3700.0,3800.0,13400],["2026-06-05",3700.0,3800.0,3600.0,3700.0,20900],["2026-06-08",3700.0,3900.0,3700.0,3800.0,191900],["2026-06-09",3900.0,3900.0,3800.0,3800.0,40900],["2026-06-10",3800.0,4000.0,3800.0,3800.0,205300],["2026-06-11",3800.0,3900.0,3800.0,3800.0,62200],["2026-06-12",3900.0,3900.0,3800.0,3800.0,75800],["2026-06-15",3800.0,3900.0,3800.0,3900.0,43100],["2026-06-16",3800.0,3900.0,3700.0,3900.0,147600],["2026-06-17",3800.0,3900.0,3700.0,3900.0,68600],["2026-06-18",3800.0,3900.0,3800.0,3900.0,26200],["2026-06-19",3800.0,3900.0,3700.0,3800.0,40700],["2026-06-22",3800.0,3800.0,3700.0,3800.0,379500],["2026-06-23",3800.0,3800.0,3700.0,3800.0,16600],["2026-06-24",3700.0,3800.0,3600.0,3700.0,163500],["2026-06-25",3600.0,3700.0,3600.0,3700.0,79400],["2026-06-26",3800.0,3800.0,3600.0,3800.0,26400],["2026-06-29",3800.0,3800.0,3700.0,3800.0,39900],["2026-06-30",3800.0,3800.0,3700.0,3700.0,56100],["2026-07-01",3700.0,3800.0,3700.0,3800.0,49400],["2026-07-02",3800.0,3900.0,3700.0,3800.0,142900],["2026-07-03",3800.0,3900.0,3800.0,3900.0,71700],["2026-07-06",3900.0,3900.0,3700.0,3900.0,62100],["2026-07-07",3800.0,3800.0,3700.0,3800.0,57000],["2026-07-08",3700.0,3800.0,3700.0,3700.0,158900],["2026-07-09",3700.0,3800.0,3700.0,3700.0,20500],["2026-07-10",3800.0,3800.0,3600.0,3600.0,88300],["2026-07-13",3700.0,3700.0,3600.0,3700.0,100800],["2026-07-14",3700.0,3700.0,3600.0,3700.0,32300],["2026-07-15",3600.0,3700.0,3600.0,3600.0,61600],["2026-07-16",3600.0,3700.0,3500.0,3700.0,82600],["2026-07-17",3600.0,3700.0,3500.0,3600.0,188000],["2026-07-20",3600.0,3600.0,3400.0,3400.0,159700],["2026-07-21",3400.0,3600.0,3300.0,3300.0,467800],["2026-07-22",3400.0,3600.0,3400.0,3500.0,92300],["2026-07-23",3400.0,3600.0,3400.0,3500.0,41300],["2026-07-24",3500.0,3500.0,3400.0,3400.0,74100],["2026-07-27",3400.0,3500.0,3200.0,3200.0,138200],["2026-07-28",3300.0,3400.0,3200.0,3300.0,77400],["2026-07-29",3300.0,3400.0,3300.0,3300.0,42100],["2026-07-30",3300.0,3500.0,3300.0,3400.0,77500],["2026-07-31",3400.0,3400.0,3200.0,3200.0,184400],["2026-08-03",3200.0,3400.0,3200.0,3300.0,232100],["2026-08-04",3200.0,3500.0,3200.0,3400.0,402800],["2026-08-05",3400.0,3500.0,3300.0,3300.0,41700],["2026-08-06",3300.0,3400.0,3300.0,3300.0,125100],["2026-08-07",3300.0,3300.0,3200.0,3200.0,199800],["2026-08-10",3200.0,3300.0,3200.0,3200.0,233500],["2026-08-11",3200.0,3400.0,3200.0,3400.0,76400],["2026-08-12",3300.0,3400.0,3200.0,3300.0,36400],["2026-08-13",3300.0,3400.0,3200.0,3300.0,32700],["2026-08-14",3200.0,3300.0,3200.0,3300.0,39900],["2026-08-17",3300.0,3300.0,3200.0,3300.0,96800],["2026-08-18",3200.0,3300.0,3200.0,3300.0,79700],["2026-08-19",3300.0,3300.0,3200.0,3200.0,27600],["2026-08-20",3100.0,3300.0,3100.0,3200.0,102000],["2026-08-21",3200.0,3300.0,3200.0,3300.0,104600],["2026-08-24",3300.0,3400.0,3200.0,3300.0,134100],["2026-08-25",3300.0,3400.0,3200.0,3300.0,320800],["2026-08-26",3300.0,3400.0,3200.0,3200.0,46900],["2026-08-27",3200.0,3300.0,3200.0,3300.0,97100],["2026-08-28",3300.0,3300.0,3200.0,3200.0,27100],["2026-09-03",3200.0,3300.0,3200.0,3200.0,1439300],["2026-09-04",3300.0,3300.0,3200.0,3300.0,127000],["2026-09-07",3200.0,3200.0,3100.0,3200.0,150000],["2026-09-08",3200.0,3200.0,2900.0,3100.0,349900],["2026-09-09",3100.0,3100.0,3000.0,3000.0,52700],["2026-09-10",3000.0,3100.0,2900.0,3000.0,109400],["2026-09-11",3000.0,3100.0,2900.0,2900.0,133500],["2026-09-14",3000.0,3000.0,2900.0,2900.0,43200],["2026-09-15",3000.0,3000.0,2900.0,2900.0,274700],["2026-09-16",2900.0,3000.0,2900.0,3000.0,38400],["2026-09-17",2900.0,3000.0,2900.0,3000.0,8800],["2026-09-18",3000.0,3000.0,2900.0,3000.0,27600],["2026-09-21",3000.0,3000.0,2900.0,3000.0,43000],["2026-09-22",2900.0,3100.0,2900.0,3000.0,271100],["2026-09-23",3000.0,3100.0,2900.0,3000.0,50100],["2026-09-24",2900.0,3000.0,2900.0,3000.0,112400],["2026-09-25",2900.0,3000.0,2900.0,2900.0,131300],["2026-09-28",2900.0,3000.0,2800.0,2900.0,84800],["2026-09-29",2900.0,2900.0,2800.0,2900.0,76300],["2026-09-30",2800.0,2900.0,2800.0,2900.0,45200],["2026-10-01",2900.0,2900.0,2800.0,2900.0,38000],["2026-10-02",2900.0,2900.0,2800.0,2900.0,48200],["2026-10-05",2900.0,2900.0,2800.0,2900.0,176000],["2026-10-06",2800.0,2900.0,2800.0,2900.0,40300],["2026-10-07",2800.0,2900.0,2800.0,2800.0,35900],["2026-10-08",2800.0,2900.0,2800.0,2900.0,3500],["2026-10-09",2800.0,2900.0,2800.0,2800.0,96200],["2026-10-12",2800.0,2900.0,2800.0,2900.0,24700]]}