{"sym":"TIG","index":false,"bars":[["2010-10-08",9078.68,10440.48,9078.68,9727.15,561200],["2010-10-11",9402.91,10343.21,9402.91,9954.12,253700],["2010-10-12",9792.0,9856.85,9338.07,9338.07,362200],["2010-10-13",8884.13,9402.91,8786.86,9240.79,130200],["2010-10-14",9370.49,9370.49,8754.44,8916.56,147800],["2010-10-15",9175.95,9175.95,8527.47,8592.32,105100],["2010-10-18",8592.32,8754.44,8170.81,8170.81,217300],["2010-10-19",8430.2,8559.89,7749.3,7749.3,297700],["2010-10-20",7392.64,8138.38,7392.64,8073.54,65700],["2010-10-21",7749.3,8332.93,7749.3,8008.69,48500],["2010-10-22",7976.26,7976.26,7619.6,7943.84,33300],["2010-10-25",8008.69,8170.81,7976.26,8170.81,72100],["2010-10-26",8430.2,8624.74,8300.5,8624.74,86300],["2010-10-27",8268.08,8689.59,8105.96,8105.96,71900],["2010-10-28",8365.35,8397.77,7878.99,7878.99,35000],["2010-10-29",7943.84,8105.96,7814.15,7878.99,49500],["2010-11-01",8268.08,8268.08,7554.75,7554.75,49600],["2010-11-02",7846.57,7911.42,7457.48,7457.48,67500],["2010-11-03",7749.3,7749.3,7230.52,7230.52,74300],["2010-11-04",7554.75,7587.18,7230.52,7554.75,151700],["2010-11-05",7781.72,7781.72,7457.48,7489.91,162100],["2010-11-08",7652.03,7781.72,7295.36,7457.48,87600],["2010-11-09",7554.75,7587.18,7068.4,7068.4,112500],["2010-11-10",7327.79,7327.79,6809.01,6809.01,73000],["2010-11-11",7035.97,7100.82,6549.62,6549.62,94600],["2010-11-12",6582.04,6711.74,6355.07,6484.77,100600],["2010-11-15",6452.34,6711.74,6030.83,6030.83,52200],["2010-11-16",6355.07,6387.5,6030.83,6030.83,49900],["2010-11-17",5998.41,6192.95,5674.17,5674.17,82100],["2010-11-18",6030.83,6290.23,5868.72,5868.72,85500],["2010-11-19",6095.68,6160.53,5641.75,5641.75,43900],["2010-11-22",5901.14,5901.14,5609.32,5609.32,27100],["2010-11-23",5771.44,5771.44,5382.36,5674.17,151400],["2010-11-24",5512.05,5803.87,5285.09,5285.09,160100],["2010-11-25",5706.6,5868.72,5674.17,5868.72,142700],["2010-11-26",6192.95,6192.95,6192.95,6192.95,97900],["2010-11-29",6614.46,6614.46,6614.46,6614.46,95900],["2010-11-30",7068.4,7068.4,7068.4,7068.4,11000],["2010-12-01",7554.75,7554.75,7327.79,7554.75,610100],["2010-12-02",7976.26,8073.54,7716.87,8073.54,911700],["2010-12-03",8105.96,8624.74,8105.96,8624.74,421800],["2010-12-06",9078.68,9143.52,8430.2,8624.74,143400],["2010-12-07",8235.66,8365.35,8235.66,8235.66,607000],["2010-12-08",7684.45,8041.11,7684.45,7684.45,278900],["2010-12-09",7198.09,7781.72,7198.09,7198.09,942100],["2010-12-10",7716.87,7716.87,7716.87,7716.87,547500],["2010-12-13",8235.66,8235.66,7749.3,8105.96,469900],["2010-12-14",7814.15,7814.15,7619.6,7619.6,202300],["2010-12-15",7295.36,7619.6,7133.24,7133.24,447900],["2010-12-16",6809.01,6841.43,6776.58,6776.58,563300],["2010-12-17",6355.07,7230.52,6355.07,7230.52,234900],["2010-12-20",7392.64,7489.91,6679.31,6744.16,189500],["2010-12-21",6484.77,6809.01,6419.92,6517.19,273500],["2010-12-22",6679.31,6711.74,6192.95,6322.65,109900],["2010-12-23",6387.5,6484.77,6030.83,6225.38,126500],["2010-12-24",5836.29,6419.92,5803.87,6192.95,127300],["2010-12-27",6225.38,6290.23,6030.83,6192.95,88000],["2010-12-28",6452.34,6614.46,6452.34,6614.46,56000],["2010-12-29",7003.55,7003.55,6809.01,6809.01,457800],["2010-12-30",6711.74,6971.13,6517.19,6614.46,141600],["2010-12-31",6517.19,6841.43,6484.77,6744.16,102800],["2011-01-04",6809.01,7003.55,6744.16,6841.43,102400],["2011-01-05",7035.97,7068.4,6646.89,6809.01,148000],["2011-01-06",6841.43,7295.36,6841.43,7295.36,395600],["2011-01-07",7230.52,7522.33,7035.97,7068.4,378300],["2011-01-10",7133.24,7133.24,6744.16,6744.16,305100],["2011-01-11",6809.01,6873.85,6355.07,6452.34,173600],["2011-01-12",6744.16,6809.01,6419.92,6614.46,235700],["2011-01-13",6744.16,6809.01,6549.62,6711.74,121000],["2011-01-14",6679.31,6841.43,6484.77,6744.16,152900],["2011-01-17",6744.16,6971.13,6582.04,6646.89,123200],["2011-01-18",6776.58,6776.58,6419.92,6452.34,135900],["2011-01-19",6582.04,6646.89,6322.65,6484.77,76000],["2011-01-20",6257.8,6582.04,6192.95,6290.23,71400],["2011-01-21",6549.62,6549.62,6257.8,6355.07,124900],["2011-01-24",6322.65,6322.65,6030.83,6160.53,70300],["2011-01-25",6160.53,6225.38,6030.83,6160.53,83900],["2011-01-26",6160.53,6290.23,6128.11,6160.53,22900],["2011-01-27",6452.34,6614.46,6355.07,6452.34,64000],["2011-01-28",6419.92,6484.77,6290.23,6322.65,66100],["2011-02-08",6776.58,6776.58,6484.77,6484.77,19900],["2011-02-09",6614.46,6711.74,6322.65,6322.65,63600],["2011-02-10",6322.65,6387.5,6257.8,6257.8,43900],["2011-02-11",6322.65,6419.92,6225.38,6290.23,48500],["2011-02-14",6322.65,6355.07,6160.53,6192.95,51600],["2011-02-15",6419.92,6419.92,6030.83,6192.95,22500],["2011-02-16",6160.53,6290.23,5998.41,5998.41,104400],["2011-02-17",5868.72,5965.99,5771.44,5771.44,129300],["2011-02-18",5965.99,5998.41,5803.87,5901.14,97900],["2011-02-21",5609.32,5609.32,5512.05,5512.05,38700],["2011-02-22",5285.09,5349.93,5155.39,5187.81,139900],["2011-02-23",5187.81,5187.81,4896.0,5187.81,151500],["2011-02-24",4928.42,4928.42,4766.3,4766.3,138500],["2011-02-25",4928.42,5090.54,4733.88,5090.54,115300],["2011-02-28",5155.39,5155.39,4831.15,4831.15,69500],["2011-03-01",4766.3,4863.58,4766.3,4766.3,25100],["2011-03-02",4604.19,4604.19,4474.49,4474.49,145900],["2011-03-03",4215.1,4701.46,4215.1,4377.22,110800],["2011-03-04",4604.19,4604.19,4377.22,4506.91,72400],["2011-03-07",4506.91,4571.76,4344.79,4474.49,30500],["2011-03-08",4506.91,4506.91,4247.52,4247.52,13900],["2011-03-09",4377.22,4474.49,4085.4,4085.4,62300],["2011-03-10",4247.52,4474.49,4247.52,4474.49,169800],["2011-03-11",4701.46,4766.3,4701.46,4766.3,107200],["2011-03-14",4831.15,4831.15,4442.07,4442.07,34200],["2011-03-15",4279.95,4539.34,4279.95,4312.37,23900],["2011-03-16",4442.07,4474.49,4215.1,4409.64,65400],["2011-03-17",4409.64,4474.49,4247.52,4377.22,49600],["2011-03-18",4377.22,4669.03,4377.22,4669.03,206000],["2011-03-21",4896.0,4896.0,4831.15,4896.0,125400],["2011-03-22",5187.81,5187.81,4733.88,4831.15,137800],["2011-03-23",4928.42,4928.42,4636.61,4831.15,46800],["2011-03-24",4896.0,4928.42,4539.34,4604.19,63100],["2011-03-25",4669.03,4669.03,4474.49,4474.49,68100],["2011-03-28",4604.19,4604.19,4409.64,4474.49,42300],["2011-03-29",4571.76,4604.19,4279.95,4344.79,88100],["2011-03-30",4215.1,4442.07,4215.1,4377.22,49700],["2011-03-31",4571.76,4669.03,4409.64,4539.34,143000],["2011-04-01",4604.19,4636.61,4442.07,4442.07,291000],["2011-04-04",4539.34,4571.76,4377.22,4377.22,39600],["2011-04-05",4474.49,4506.91,4409.64,4442.07,77700],["2011-04-06",4506.91,4636.61,4442.07,4506.91,104100],["2011-04-07",4571.76,4571.76,4377.22,4409.64,19900],["2011-04-08",4442.07,4442.07,4312.37,4312.37,43800],["2011-04-13",4409.64,4409.64,4247.52,4247.52,72100],["2011-04-14",4377.22,4377.22,4182.68,4215.1,20100],["2011-04-15",4377.22,4377.22,4150.25,4182.68,23300],["2011-04-18",4312.37,4312.37,3988.13,4052.98,60900],["2011-04-19",4215.1,4215.1,3793.59,3793.59,63600],["2011-04-20",3890.86,3890.86,3566.62,3566.62,70200],["2011-04-21",3404.5,3404.5,3339.66,3339.66,173100],["2011-04-22",3372.08,3501.77,3112.69,3404.5,419000],["2011-04-25",3339.66,3339.66,3307.23,3339.66,80300],["2011-04-26",3404.5,3404.5,3112.69,3112.69,171300],["2011-04-27",3177.54,3209.96,3080.26,3177.54,21200],["2011-04-28",3209.96,3339.66,3177.54,3339.66,148400],["2011-04-29",3307.23,3501.77,3177.54,3501.77,84100],["2011-05-04",3534.2,3534.2,3372.08,3469.35,137300],["2011-05-05",3501.77,3501.77,3274.81,3274.81,99700],["2011-05-06",3372.08,3436.93,3177.54,3339.66,25600],["2011-05-09",3404.5,3469.35,3339.66,3339.66,630100],["2011-05-10",3534.2,3534.2,3274.81,3274.81,312600],["2011-05-11",3209.96,3339.66,3177.54,3242.38,226200],["2011-05-12",3307.23,3307.23,3242.38,3242.38,103600],["2011-05-13",3242.38,3242.38,3242.38,3242.38,9800],["2011-05-16",3177.54,3177.54,3015.42,3145.11,20900],["2011-05-17",3047.84,3047.84,2982.99,3015.42,90600],["2011-05-18",2918.15,2918.15,2820.87,2820.87,94800],["2011-05-19",2982.99,2982.99,2658.75,2885.72,14200],["2011-05-20",2756.03,2788.45,2626.33,2626.33,720800],["2011-05-23",2593.91,2593.91,2496.64,2496.64,48800],["2011-05-24",2334.52,2366.94,2334.52,2334.52,40300],["2011-05-25",2172.4,2172.4,2172.4,2172.4,35900],["2011-05-26",2042.7,2269.67,2042.7,2107.55,186900],["2011-05-27",2204.82,2204.82,2042.7,2204.82,135600],["2011-05-30",2139.97,2139.97,2042.7,2042.7,74300],["2011-05-31",2172.4,2172.4,1945.43,2010.28,4900],["2011-06-01",1945.43,2139.97,1880.58,2139.97,87600],["2011-06-02",2204.82,2237.25,2172.4,2237.25,23600],["2011-06-03",2366.94,2366.94,2172.4,2269.67,215000],["2011-06-06",2269.67,2269.67,2172.4,2204.82,50900],["2011-06-07",2237.25,2334.52,2237.25,2334.52,104300],["2011-06-08",2496.64,2496.64,2366.94,2496.64,235000],["2011-06-09",2658.75,2658.75,2399.36,2658.75,123200],["2011-06-10",2788.45,2788.45,2788.45,2788.45,154900],["2011-06-13",2982.99,2982.99,2950.57,2982.99,156700],["2011-06-14",3177.54,3177.54,2820.87,2885.72,290800],["2011-06-15",2885.72,2982.99,2853.3,2853.3,56900],["2011-06-16",2658.75,2820.87,2658.75,2658.75,363800],["2011-06-17",2788.45,2788.45,2529.06,2529.06,626500],["2011-06-20",2431.79,2529.06,2399.36,2399.36,356400],["2011-06-21",2399.36,2561.48,2399.36,2561.48,79000],["2011-06-22",2593.91,2626.33,2399.36,2399.36,60300],["2011-06-23",2464.21,2464.21,2302.09,2302.09,88700],["2011-06-24",2334.52,2431.79,2334.52,2334.52,83000],["2011-06-27",2366.94,2431.79,2269.67,2366.94,55400],["2011-06-28",2366.94,2399.36,2302.09,2302.09,70200],["2011-06-29",2464.21,2464.21,2334.52,2431.79,47200],["2011-06-30",2431.79,2431.79,2302.09,2366.94,32900],["2011-07-01",2366.94,2431.79,2366.94,2366.94,7100],["2011-07-04",2269.67,2302.09,2237.25,2302.09,109800],["2011-07-05",2269.67,2366.94,2269.67,2366.94,74800],["2011-07-06",2366.94,2366.94,2223.49,2223.49,49900],["2011-07-07",2223.49,2259.35,2151.76,2187.63,47600],["2011-07-08",2080.04,2187.63,2080.04,2115.9,77200],["2011-07-11",2151.76,2187.63,2044.18,2115.9,32500],["2011-07-12",2151.76,2187.63,2008.31,2115.9,113900],["2011-07-13",2115.9,2115.9,2044.18,2080.04,86700],["2011-07-14",1936.59,2044.18,1936.59,2044.18,22700],["2011-07-15",2115.9,2115.9,2008.31,2044.18,40600],["2011-07-18",2008.31,2044.18,1936.59,1972.45,67500],["2011-07-19",1972.45,2008.31,1900.72,1900.72,14300],["2011-07-20",2008.31,2080.04,1972.45,2044.18,46100],["2011-07-21",2080.04,2080.04,1972.45,1972.45,5600],["2011-07-22",1972.45,2008.31,1972.45,1972.45,25800],["2011-07-25",2008.31,2008.31,1900.72,2008.31,16500],["2011-07-26",1900.72,1936.59,1864.86,1864.86,29900],["2011-07-27",1829.0,1900.72,1793.14,1864.86,42400],["2011-07-28",1864.86,1900.72,1829.0,1829.0,25600],["2011-07-29",1936.59,1936.59,1829.0,1864.86,21000],["2011-08-01",1900.72,1900.72,1793.14,1793.14,54100],["2011-08-02",1757.27,1757.27,1721.41,1721.41,78700],["2011-08-03",1613.82,1721.41,1613.82,1721.41,46500],["2011-08-04",1757.27,1793.14,1685.55,1793.14,44400],["2011-08-05",1757.27,1829.0,1757.27,1793.14,38700],["2011-08-08",1793.14,1793.14,1721.41,1721.41,25200],["2011-08-09",1685.55,1685.55,1613.82,1613.82,91900],["2011-08-10",1613.82,1685.55,1613.82,1649.69,29100],["2011-08-11",1649.69,1649.69,1542.1,1613.82,18200],["2011-08-12",1649.69,1649.69,1613.82,1613.82,6600],["2011-08-15",1577.96,1613.82,1542.1,1613.82,13100],["2011-08-16",1649.69,1649.69,1613.82,1649.69,19100],["2011-08-17",1649.69,1757.27,1649.69,1721.41,103000],["2011-08-18",1793.14,1829.0,1757.27,1793.14,89100],["2011-08-19",1757.27,1757.27,1685.55,1685.55,58900],["2011-08-22",1793.14,1829.0,1793.14,1829.0,58100],["2011-08-23",1829.0,1864.86,1757.27,1793.14,108800],["2011-08-24",1900.72,1900.72,1721.41,1757.27,41300],["2011-08-25",1793.14,1829.0,1757.27,1829.0,48500],["2011-08-26",1793.14,1900.72,1793.14,1900.72,130100],["2011-08-29",1972.45,1972.45,1972.45,1972.45,2100],["2011-08-30",2080.04,2080.04,2080.04,2080.04,5400],["2011-08-31",2223.49,2223.49,2187.63,2223.49,271500],["2011-09-01",2223.49,2366.94,2151.76,2366.94,382100],["2011-09-05",2331.08,2474.53,2223.49,2223.49,168300],["2011-09-06",2223.49,2259.35,2223.49,2223.49,109000],["2011-09-07",2259.35,2366.94,2223.49,2366.94,229800],["2011-09-08",2438.67,2474.53,2295.21,2331.08,195800],["2011-09-09",2259.35,2510.39,2259.35,2510.39,296800],["2011-09-12",2582.12,2617.98,2582.12,2617.98,169100],["2011-09-13",2797.29,2797.29,2689.7,2797.29,343700],["2011-09-14",2797.29,2904.88,2617.98,2617.98,266300],["2011-09-15",2582.12,2617.98,2546.25,2546.25,257200],["2011-09-16",2438.67,2510.39,2402.8,2402.8,56900],["2011-09-19",2259.35,2402.8,2259.35,2366.94,112400],["2011-09-20",2331.08,2366.94,2259.35,2259.35,99200],["2011-09-21",2331.08,2438.67,2259.35,2438.67,168200],["2011-09-22",2438.67,2510.39,2402.8,2510.39,195200],["2011-09-23",2366.94,2510.39,2366.94,2474.53,43800],["2011-09-26",2402.8,2510.39,2402.8,2438.67,76300],["2011-09-27",2474.53,2474.53,2366.94,2438.67,118700],["2011-09-28",2438.67,2582.12,2438.67,2582.12,222900],["2011-09-29",2653.84,2653.84,2402.8,2546.25,163200],["2011-09-30",2546.25,2546.25,2366.94,2366.94,77900],["2011-10-03",2295.21,2295.21,2259.35,2259.35,72800],["2011-10-04",2115.9,2223.49,2115.9,2187.63,114300],["2011-10-05",2187.63,2223.49,2080.04,2080.04,60100],["2011-10-06",2151.76,2295.21,2151.76,2295.21,80500],["2011-10-07",2259.35,2259.35,2187.63,2187.63,20000],["2011-10-10",2115.9,2151.76,2080.04,2080.04,43200],["2011-10-11",2115.9,2187.63,2080.04,2115.9,26700],["2011-10-12",2044.18,2044.18,1972.45,1972.45,154100],["2011-10-13",1936.59,1972.45,1864.86,1864.86,92400],["2011-10-14",1936.59,1972.45,1900.72,1900.72,14500],["2011-10-17",1900.72,1900.72,1829.0,1829.0,52600],["2011-10-18",1793.14,1793.14,1757.27,1757.27,116400],["2011-10-19",1649.69,1864.86,1649.69,1829.0,94600],["2011-10-20",1757.27,1793.14,1757.27,1793.14,44600],["2011-10-21",1793.14,1900.72,1793.14,1900.72,207300],["2011-10-24",1972.45,2008.31,1900.72,1900.72,101000],["2011-10-25",1900.72,1900.72,1829.0,1864.86,47900],["2011-10-26",1757.27,1864.86,1757.27,1864.86,50700],["2011-10-27",1900.72,1900.72,1864.86,1864.86,4100],["2011-10-28",1936.59,2008.31,1864.86,2008.31,127200],["2011-10-31",2080.04,2080.04,2008.31,2044.18,251400],["2011-11-01",2044.18,2080.04,1936.59,1936.59,71200],["2011-11-02",1936.59,1972.45,1864.86,1864.86,47700],["2011-11-03",1936.59,1936.59,1757.27,1829.0,184600],["2011-11-04",1864.86,1864.86,1757.27,1793.14,86700],["2011-11-07",1864.86,1864.86,1757.27,1793.14,16700],["2011-11-08",1793.14,1864.86,1757.27,1864.86,28500],["2011-11-09",1793.14,1829.0,1793.14,1793.14,21100],["2011-11-10",1721.41,1721.41,1685.55,1685.55,145400],["2011-11-11",1721.41,1757.27,1649.69,1685.55,20200],["2011-11-14",1685.55,1685.55,1613.82,1613.82,54100],["2011-11-15",1613.82,1649.69,1577.96,1649.69,54900],["2011-11-16",1649.69,1721.41,1649.69,1721.41,41200],["2011-11-17",1685.55,1685.55,1613.82,1613.82,33200],["2011-11-18",1613.82,1613.82,1542.1,1577.96,11900],["2011-11-21",1649.69,1649.69,1577.96,1613.82,17300],["2011-11-22",1685.55,1685.55,1542.1,1613.82,36000],["2011-11-23",1649.69,1685.55,1613.82,1649.69,35200],["2011-11-24",1649.69,1649.69,1577.96,1613.82,27300],["2011-11-25",1577.96,1577.96,1577.96,1577.96,35300],["2011-11-28",1649.69,1685.55,1649.69,1685.55,60300],["2011-11-29",1685.55,1685.55,1613.82,1613.82,36500],["2011-11-30",1649.69,1649.69,1542.1,1542.1,15400],["2011-12-01",1542.1,1613.82,1542.1,1542.1,52600],["2011-12-02",1542.1,1649.69,1506.23,1649.69,20200],["2011-12-05",1685.55,1685.55,1685.55,1685.55,37800],["2011-12-06",1793.14,1793.14,1721.41,1721.41,68000],["2011-12-07",1685.55,1685.55,1649.69,1649.69,23800],["2011-12-08",1649.69,1649.69,1542.1,1542.1,77100],["2011-12-09",1613.82,1613.82,1506.23,1506.23,69400],["2011-12-12",1613.82,1613.82,1506.23,1542.1,46800],["2011-12-13",1577.96,1577.96,1506.23,1506.23,10000],["2011-12-14",1470.37,1470.37,1434.51,1434.51,27200],["2011-12-15",1434.51,1470.37,1362.78,1362.78,55400],["2011-12-16",1434.51,1434.51,1398.65,1398.65,31100],["2011-12-19",1470.37,1470.37,1398.65,1434.51,30100],["2011-12-20",1398.65,1398.65,1398.65,1398.65,13700],["2011-12-21",1326.92,1362.78,1326.92,1326.92,30100],["2011-12-22",1255.2,1255.2,1255.2,1255.2,35800],["2011-12-23",1183.47,1255.2,1183.47,1219.33,31200],["2011-12-26",1219.33,1219.33,1111.74,1111.74,29200],["2011-12-27",1040.02,1040.02,1040.02,1040.02,59200],["2011-12-28",1004.16,1075.88,968.29,1075.88,59800],["2011-12-29",1075.88,1075.88,1004.16,1075.88,28600],["2011-12-30",1075.88,1147.61,1075.88,1111.74,37000],["2012-01-03",1147.61,1147.61,1075.88,1075.88,5800],["2012-01-04",1040.02,1075.88,1040.02,1075.88,11000],["2012-01-05",1075.88,1075.88,968.29,1040.02,51700],["2012-01-06",1040.02,1040.02,968.29,968.29,65100],["2012-01-09",968.29,968.29,932.43,932.43,62300],["2012-01-10",932.43,968.29,932.43,968.29,73800],["2012-01-11",1004.16,1004.16,968.29,1004.16,33700],["2012-01-12",968.29,968.29,968.29,968.29,64400],["2012-01-13",968.29,1004.16,968.29,968.29,41300],["2012-01-16",968.29,1004.16,968.29,1004.16,68700],["2012-01-17",968.29,1004.16,968.29,1004.16,155800],["2012-01-18",1040.02,1040.02,1004.16,1040.02,59100],["2012-01-19",1111.74,1111.74,1111.74,1111.74,30800],["2012-01-20",1183.47,1183.47,1111.74,1111.74,79600],["2012-01-30",1147.61,1147.61,1111.74,1147.61,12700],["2012-01-31",1147.61,1219.33,1147.61,1219.33,181000],["2012-02-01",1219.33,1219.33,1147.61,1147.61,65800],["2012-02-02",1219.33,1219.33,1183.47,1219.33,88500],["2012-02-03",1291.06,1291.06,1147.61,1183.47,136900],["2012-02-06",1183.47,1183.47,1147.61,1147.61,59400],["2012-02-07",1147.61,1219.33,1147.61,1183.47,56900],["2012-02-08",1219.33,1255.2,1147.61,1219.33,76200],["2012-02-09",1255.2,1255.2,1147.61,1183.47,74700],["2012-02-10",1219.33,1255.2,1111.74,1147.61,62000],["2012-02-13",1183.47,1219.33,1147.61,1147.61,32600],["2012-02-14",1183.47,1219.33,1111.74,1111.74,57600],["2012-02-15",1147.61,1183.47,1075.88,1111.74,169600],["2012-02-16",1111.74,1111.74,1075.88,1075.88,63500],["2012-02-17",1111.74,1147.61,1111.74,1147.61,41200],["2012-02-20",1111.74,1183.47,1111.74,1183.47,44900],["2012-02-21",1255.2,1255.2,1111.74,1111.74,109600],["2012-02-22",1111.74,1147.61,1075.88,1147.61,150500],["2012-02-23",1183.47,1183.47,1147.61,1183.47,82000],["2012-02-24",1255.2,1255.2,1255.2,1255.2,57100],["2012-02-27",1326.92,1326.92,1326.92,1326.92,15800],["2012-02-28",1398.65,1398.65,1326.92,1326.92,261200],["2012-02-29",1362.78,1398.65,1326.92,1362.78,170800],["2012-03-01",1326.92,1326.92,1255.2,1326.92,258400],["2012-03-02",1291.06,1326.92,1291.06,1326.92,51900],["2012-03-05",1398.65,1398.65,1398.65,1398.65,8000],["2012-03-06",1470.37,1470.37,1434.51,1470.37,471700],["2012-03-07",1506.23,1542.1,1398.65,1542.1,254200],["2012-03-08",1434.51,1542.1,1434.51,1434.51,198400],["2012-03-09",1434.51,1506.23,1398.65,1434.51,86700],["2012-03-12",1470.37,1470.37,1398.65,1398.65,135300],["2012-03-13",1362.78,1434.51,1362.78,1434.51,118800],["2012-03-14",1470.37,1470.37,1326.92,1362.78,76300],["2012-03-15",1434.51,1470.37,1362.78,1470.37,105300],["2012-03-16",1506.23,1506.23,1470.37,1470.37,212900],["2012-03-19",1434.51,1506.23,1434.51,1434.51,75100],["2012-03-20",1434.51,1506.23,1434.51,1506.23,87200],["2012-03-21",1577.96,1577.96,1542.1,1577.96,142500],["2012-03-22",1577.96,1649.69,1542.1,1613.82,160200],["2012-03-23",1613.82,1685.55,1577.96,1685.55,274900],["2012-03-26",1721.41,1757.27,1649.69,1757.27,152210],["2012-03-27",1793.14,1829.0,1649.69,1685.55,206000],["2012-03-28",1577.96,1649.69,1542.1,1649.69,186720],["2012-03-29",1649.69,1721.41,1542.1,1542.1,126300],["2012-03-30",1434.51,1506.23,1434.51,1434.51,99000],["2012-04-03",1434.51,1506.23,1398.65,1506.23,62950],["2012-04-04",1542.1,1542.1,1434.51,1434.51,63450],["2012-04-05",1434.51,1506.23,1434.51,1506.23,80200],["2012-04-06",1542.1,1577.96,1506.23,1542.1,76100],["2012-04-09",1577.96,1649.69,1542.1,1613.82,129600],["2012-04-10",1685.55,1685.55,1577.96,1577.96,26000],["2012-04-11",1613.82,1685.55,1542.1,1649.69,168600],["2012-04-12",1685.55,1721.41,1613.82,1613.82,94200],["2012-04-13",1577.96,1613.82,1506.23,1577.96,166400],["2012-04-16",1470.37,1649.69,1470.37,1613.82,105300],["2012-04-17",1649.69,1649.69,1542.1,1577.96,40200],["2012-04-18",1577.96,1685.55,1542.1,1685.55,343700],["2012-04-19",1721.41,1793.14,1721.41,1793.14,464800],["2012-04-20",1829.0,1864.86,1721.41,1757.27,152100],["2012-04-23",1793.14,1829.0,1685.55,1685.55,163300],["2012-04-24",1685.55,1721.41,1577.96,1685.55,307000],["2012-04-25",1613.82,1757.27,1577.96,1757.27,213000],["2012-04-26",1793.14,1829.0,1685.55,1757.27,234800],["2012-04-27",1757.27,1864.86,1757.27,1864.86,195200],["2012-05-02",1829.0,1900.72,1757.27,1757.27,290900],["2012-05-03",1793.14,1829.0,1757.27,1829.0,167400],["2012-05-04",1864.86,1900.72,1864.86,1900.72,252400],["2012-05-07",2008.31,2008.31,2008.31,2008.31,72100],["2012-05-08",2080.04,2115.9,1936.59,2044.18,175700],["2012-05-09",1936.59,2080.04,1936.59,2008.31,135200],["2012-05-10",2080.04,2115.9,1972.45,2080.04,163300],["2012-05-11",2223.49,2223.49,2080.04,2115.9,289450],["2012-05-14",2044.18,2044.18,2008.31,2008.31,53500],["2012-05-15",1936.59,1936.59,1900.72,1900.72,202100],["2012-05-16",1793.14,2008.31,1793.14,1793.14,111000],["2012-05-17",1936.59,1936.59,1793.14,1793.14,108900],["2012-05-18",1685.55,1793.14,1685.55,1685.55,53500],["2012-05-21",1793.14,1793.14,1757.27,1793.14,44800],["2012-05-22",1757.27,1793.14,1685.55,1685.55,42100],["2012-05-23",1649.69,1649.69,1613.82,1613.82,56600],["2012-05-24",1542.1,1577.96,1506.23,1506.23,71750],["2012-05-25",1542.1,1577.96,1506.23,1577.96,80500],["2012-05-28",1649.69,1649.69,1542.1,1649.69,34100],["2012-05-29",1613.82,1613.82,1542.1,1613.82,14300],["2012-05-30",1542.1,1577.96,1434.51,1506.23,144380],["2012-05-31",1470.37,1506.23,1434.51,1506.23,28950],["2012-06-01",1506.23,1542.1,1434.51,1506.23,17100],["2012-06-04",1506.23,1506.23,1434.51,1434.51,29070],["2012-06-05",1434.51,1506.23,1362.78,1506.23,46300],["2012-06-06",1434.51,1506.23,1434.51,1506.23,61000],["2012-06-07",1506.23,1542.1,1506.23,1542.1,58100],["2012-06-08",1649.69,1649.69,1506.23,1577.96,68400],["2012-06-11",1613.82,1613.82,1542.1,1613.82,30400],["2012-06-12",1649.69,1685.55,1506.23,1542.1,10000],["2012-06-13",1470.37,1542.1,1470.37,1542.1,5300],["2012-06-14",1470.37,1542.1,1434.51,1434.51,51100],["2012-06-15",1398.65,1506.23,1398.65,1470.37,57900],["2012-06-18",1542.1,1542.1,1470.37,1542.1,89900],["2012-06-19",1470.37,1506.23,1434.51,1506.23,29100],["2012-06-20",1506.23,1542.1,1470.37,1470.37,39600],["2012-06-21",1470.37,1506.23,1434.51,1506.23,21200],["2012-06-22",1542.1,1542.1,1434.51,1470.37,41100],["2012-06-25",1434.51,1434.51,1362.78,1362.78,36800],["2012-06-26",1362.78,1362.78,1291.06,1291.06,24900],["2012-06-27",1326.92,1326.92,1219.33,1219.33,17500],["2012-06-28",1255.2,1255.2,1147.61,1219.33,75300],["2012-06-29",1219.33,1255.2,1183.47,1219.33,14800],["2012-07-02",1291.06,1291.06,1183.47,1255.2,185905],["2012-07-03",1183.47,1255.2,1183.47,1183.47,21800],["2012-07-04",1219.33,1219.33,1111.74,1183.47,39700],["2012-07-05",1147.61,1219.33,1147.61,1219.33,23600],["2012-07-06",1255.2,1255.2,1219.33,1255.2,3900],["2012-07-09",1219.33,1219.33,1183.47,1183.47,1200],["2012-07-10",1111.74,1183.47,1111.74,1147.61,12400],["2012-07-11",1111.74,1111.74,1075.88,1075.88,32400],["2012-07-12",1111.74,1147.61,1075.88,1111.74,14600],["2012-07-13",1147.61,1183.47,1111.74,1183.47,45000],["2012-07-16",1255.2,1255.2,1183.47,1183.47,18600],["2012-07-17",1219.33,1219.33,1219.33,1219.33,9600],["2012-07-18",1255.2,1291.06,1183.47,1291.06,13600],["2012-07-19",1326.92,1362.78,1255.2,1362.78,33350],["2012-07-20",1291.06,1362.78,1255.2,1255.2,63300],["2012-07-23",1255.2,1326.92,1255.2,1291.06,22700],["2012-07-24",1219.33,1255.2,1219.33,1255.2,1100],["2012-07-25",1219.33,1219.33,1183.47,1183.47,9300],["2012-07-26",1147.61,1183.47,1111.74,1183.47,23500],["2012-07-27",1183.47,1183.47,1111.74,1147.61,25100],["2012-07-30",1183.47,1183.47,1075.88,1183.47,19900],["2012-07-31",1219.33,1219.33,1111.74,1183.47,4800],["2012-08-01",1075.88,1183.47,1075.88,1183.47,7700],["2012-08-02",1111.74,1219.33,1111.74,1219.33,9500],["2012-08-03",1219.33,1219.33,1147.61,1183.47,600],["2012-08-06",1111.74,1255.2,1111.74,1219.33,34400],["2012-08-07",1183.47,1219.33,1183.47,1183.47,6000],["2012-08-08",1183.47,1183.47,1111.74,1183.47,12500],["2012-08-09",1147.61,1219.33,1111.74,1219.33,16700],["2012-08-10",1147.61,1219.33,1147.61,1219.33,7600],["2012-08-13",1219.33,1219.33,1219.33,1219.33,0],["2012-08-14",1183.47,1183.47,1147.61,1183.47,6200],["2012-08-15",1183.47,1219.33,1111.74,1147.61,22420],["2012-08-16",1147.61,1183.47,1075.88,1147.61,13900],["2012-08-17",1111.74,1219.33,1111.74,1219.33,7200],["2012-08-20",1147.61,1219.33,1147.61,1219.33,400],["2012-08-21",1147.61,1147.61,1147.61,1147.61,500],["2012-08-22",1075.88,1075.88,1075.88,1075.88,16800],["2012-08-23",1004.16,1004.16,1004.16,1004.16,4600],["2012-08-24",968.29,1040.02,968.29,968.29,27800],["2012-08-27",1075.88,1075.88,968.29,968.29,2300],["2012-08-28",932.43,968.29,932.43,968.29,23200],["2012-08-29",896.57,968.29,896.57,968.29,35500],["2012-08-30",932.43,968.29,932.43,968.29,8300],["2012-08-31",932.43,968.29,932.43,968.29,2000],["2012-09-04",932.43,968.29,932.43,932.43,9010],["2012-09-05",896.57,932.43,896.57,896.57,16900],["2012-09-06",932.43,932.43,860.71,860.71,49000],["2012-09-07",824.84,860.71,824.84,860.71,26600],["2012-09-10",824.84,824.84,824.84,824.84,43100],["2012-09-11",788.98,788.98,788.98,788.98,36100],["2012-09-12",753.12,824.84,753.12,788.98,62700],["2012-09-13",788.98,824.84,788.98,824.84,20300],["2012-09-14",824.84,860.71,824.84,860.71,79900],["2012-09-17",824.84,896.57,824.84,824.84,67400],["2012-09-18",860.71,860.71,824.84,860.71,82000],["2012-09-19",860.71,896.57,824.84,860.71,24200],["2012-09-20",860.71,896.57,824.84,896.57,36500],["2012-09-21",860.71,896.57,860.71,896.57,19200],["2012-09-24",860.71,932.43,860.71,932.43,11900],["2012-09-25",932.43,932.43,932.43,932.43,0],["2012-09-26",896.57,932.43,896.57,896.57,104100],["2012-09-27",932.43,932.43,896.57,896.57,42700],["2012-09-28",896.57,932.43,896.57,932.43,186500],["2012-10-01",968.29,968.29,896.57,896.57,37200],["2012-10-02",932.43,932.43,896.57,932.43,249400],["2012-10-03",896.57,968.29,896.57,968.29,9250],["2012-10-04",968.29,968.29,968.29,968.29,500],["2012-10-05",932.43,968.29,932.43,968.29,158600],["2012-10-08",968.29,968.29,968.29,968.29,0],["2012-10-09",968.29,1004.16,968.29,1004.16,60600],["2012-10-10",1040.02,1040.02,1040.02,1040.02,6500],["2012-10-11",1111.74,1111.74,1075.88,1111.74,37800],["2012-10-12",1075.88,1183.47,1075.88,1183.47,35300],["2012-10-15",1183.47,1219.33,1111.74,1219.33,63800],["2012-10-16",1183.47,1291.06,1147.61,1291.06,9800],["2012-10-17",1255.2,1326.92,1183.47,1219.33,188700],["2012-10-18",1326.92,1398.65,1255.2,1398.65,45800],["2012-10-19",1326.92,1326.92,1326.92,1326.92,2000],["2012-10-22",1255.2,1255.2,1255.2,1255.2,2100],["2012-10-23",1183.47,1183.47,1183.47,1183.47,139900],["2012-10-24",1255.2,1255.2,1111.74,1111.74,4900],["2012-10-25",1040.02,1040.02,1040.02,1040.02,900],["2012-10-26",1040.02,1111.74,1040.02,1111.74,4200],["2012-10-29",1147.61,1183.47,1040.02,1183.47,2200],["2012-10-30",1111.74,1111.74,1111.74,1111.74,200],["2012-10-31",1111.74,1111.74,1111.74,1111.74,0],["2012-11-01",1040.02,1040.02,1040.02,1040.02,400],["2012-11-02",968.29,968.29,968.29,968.29,700],["2012-11-05",1004.16,1004.16,932.43,932.43,400],["2012-11-06",896.57,968.29,896.57,968.29,9100],["2012-11-07",932.43,1004.16,932.43,1004.16,9100],["2012-11-08",968.29,1040.02,968.29,1040.02,5600],["2012-11-09",1004.16,1040.02,968.29,1040.02,5300],["2012-11-12",1111.74,1111.74,968.29,1111.74,2000],["2012-11-13",1040.02,1040.02,1040.02,1040.02,16100],["2012-11-14",1111.74,1111.74,1004.16,1111.74,11400],["2012-11-15",1040.02,1040.02,1040.02,1040.02,500],["2012-11-16",968.29,1075.88,968.29,1075.88,1600],["2012-11-19",1004.16,1075.88,1004.16,1075.88,3100],["2012-11-20",1040.02,1147.61,1004.16,1147.61,156200],["2012-11-21",1040.02,1111.74,1040.02,1111.74,4800],["2012-11-22",1040.02,1111.74,1040.02,1111.74,3700],["2012-11-23",1147.61,1147.61,1147.61,1147.61,100],["2012-11-26",1147.61,1147.61,1147.61,1147.61,0],["2012-11-27",1147.61,1147.61,1147.61,1147.61,0],["2012-11-28",1147.61,1147.61,1147.61,1147.61,0],["2012-11-29",1147.61,1147.61,1147.61,1147.61,0],["2012-11-30",1147.61,1147.61,1147.61,1147.61,0],["2012-12-03",1183.47,1183.47,1183.47,1183.47,100],["2012-12-04",1111.74,1219.33,1111.74,1111.74,8200],["2012-12-05",1147.61,1219.33,1147.61,1219.33,3200],["2012-12-06",1183.47,1183.47,1147.61,1183.47,30100],["2012-12-07",1219.33,1219.33,1111.74,1183.47,15600],["2012-12-10",1111.74,1183.47,1111.74,1183.47,16100],["2012-12-11",1219.33,1219.33,1111.74,1147.61,13300],["2012-12-12",1075.88,1183.47,1075.88,1183.47,25700],["2012-12-13",1147.61,1147.61,1111.74,1111.74,11000],["2012-12-14",1147.61,1183.47,1147.61,1147.61,2400],["2012-12-17",1075.88,1183.47,1075.88,1183.47,12100],["2012-12-18",1219.33,1219.33,1111.74,1219.33,111100],["2012-12-19",1147.61,1255.2,1147.61,1219.33,8800],["2012-12-20",1255.2,1255.2,1255.2,1255.2,500],["2012-12-21",1183.47,1255.2,1183.47,1255.2,1900],["2012-12-24",1183.47,1255.2,1183.47,1255.2,1100],["2012-12-25",1183.47,1326.92,1183.47,1326.92,23700],["2012-12-26",1326.92,1326.92,1219.33,1326.92,2700],["2012-12-27",1255.2,1362.78,1255.2,1362.78,37180],["2012-12-28",1291.06,1326.92,1291.06,1326.92,1600],["2013-01-02",1326.92,1398.65,1326.92,1398.65,15700],["2013-01-03",1470.37,1470.37,1326.92,1470.37,27700],["2013-01-04",1470.37,1542.1,1470.37,1542.1,23000],["2013-01-07",1542.1,1649.69,1434.51,1434.51,16500],["2013-01-08",1506.23,1506.23,1506.23,1506.23,2400],["2013-01-09",1434.51,1577.96,1434.51,1542.1,21600],["2013-01-10",1434.51,1542.1,1434.51,1542.1,5600],["2013-01-11",1542.1,1649.69,1434.51,1506.23,24600],["2013-01-14",1506.23,1542.1,1434.51,1506.23,11600],["2013-01-15",1434.51,1649.69,1434.51,1613.82,14400],["2013-01-16",1685.55,1757.27,1613.82,1685.55,10100],["2013-01-17",1721.41,1721.41,1542.1,1685.55,33600],["2013-01-18",1542.1,1685.55,1542.1,1685.55,19000],["2013-01-21",1685.55,1721.41,1577.96,1685.55,21200],["2013-01-22",1577.96,1649.69,1542.1,1649.69,17000],["2013-01-23",1506.23,1506.23,1506.23,1506.23,500],["2013-01-24",1542.1,1542.1,1542.1,1542.1,100],["2013-01-25",1434.51,1577.96,1434.51,1577.96,400],["2013-01-28",1613.82,1613.82,1613.82,1613.82,600],["2013-01-29",1470.37,1613.82,1470.37,1577.96,14900],["2013-01-30",1577.96,1649.69,1577.96,1649.69,5600],["2013-01-31",1685.55,1685.55,1685.55,1685.55,100],["2013-02-01",1542.1,1613.82,1542.1,1613.82,26500],["2013-02-04",1542.1,1542.1,1506.23,1542.1,11800],["2013-02-05",1649.69,1649.69,1398.65,1542.1,43100],["2013-02-06",1434.51,1470.37,1434.51,1470.37,5500],["2013-02-07",1613.82,1613.82,1613.82,1613.82,100],["2013-02-08",1649.69,1649.69,1577.96,1649.69,900],["2013-02-18",1649.69,1793.14,1649.69,1793.14,5200],["2013-02-19",1900.72,1900.72,1900.72,1900.72,100],["2013-02-20",1900.72,1900.72,1721.41,1721.41,1600],["2013-02-21",1793.14,1793.14,1577.96,1793.14,1200],["2013-02-22",1793.14,1793.14,1793.14,1793.14,0],["2013-02-25",1613.82,1864.86,1613.82,1864.86,3800],["2013-02-26",1685.55,1757.27,1685.55,1757.27,1000],["2013-02-27",1757.27,1757.27,1757.27,1757.27,0],["2013-02-28",1757.27,1757.27,1757.27,1757.27,0],["2013-03-01",1757.27,1757.27,1757.27,1757.27,0],["2013-03-04",1757.27,1757.27,1757.27,1757.27,0],["2013-03-05",1757.27,1757.27,1757.27,1757.27,0],["2013-03-06",1613.82,1613.82,1613.82,1613.82,1000],["2013-03-07",1470.37,1613.82,1470.37,1613.82,4600],["2013-03-08",1470.37,1613.82,1470.37,1613.82,1500],["2013-03-11",1577.96,1613.82,1577.96,1613.82,4000],["2013-03-12",1613.82,1613.82,1613.82,1613.82,10600],["2013-03-13",1470.37,1613.82,1470.37,1613.82,500],["2013-03-14",1613.82,1613.82,1613.82,1613.82,0],["2013-03-15",1613.82,1613.82,1613.82,1613.82,0],["2013-03-18",1470.37,1613.82,1470.37,1613.82,1600],["2013-03-19",1649.69,1757.27,1649.69,1649.69,1300],["2013-03-20",1506.23,1649.69,1506.23,1649.69,800],["2013-03-21",1506.23,1793.14,1506.23,1649.69,1000],["2013-03-22",1649.69,1649.69,1649.69,1649.69,0],["2013-03-25",1649.69,1649.69,1649.69,1649.69,0],["2013-03-26",1649.69,1649.69,1649.69,1649.69,0],["2013-03-27",1649.69,1649.69,1649.69,1649.69,0],["2013-03-28",1649.69,1649.69,1649.69,1649.69,0],["2013-03-29",1649.69,1649.69,1649.69,1649.69,0],["2013-04-01",1649.69,1649.69,1649.69,1649.69,0],["2013-04-02",1649.69,1649.69,1649.69,1649.69,0],["2013-04-03",1649.69,1649.69,1649.69,1649.69,0],["2013-04-04",1649.69,1649.69,1649.69,1649.69,0],["2013-04-05",1649.69,1649.69,1649.69,1649.69,0],["2013-04-08",1649.69,1649.69,1649.69,1649.69,0],["2013-04-09",1649.69,1649.69,1649.69,1649.69,0],["2013-04-10",1649.69,1649.69,1649.69,1649.69,0],["2013-04-11",1506.23,1506.23,1506.23,1506.23,100],["2013-04-12",1434.51,1542.1,1362.78,1542.1,179400],["2013-04-15",1506.23,1506.23,1434.51,1506.23,87300],["2013-04-16",1506.23,1506.23,1506.23,1506.23,428955],["2013-04-17",1506.23,1506.23,1506.23,1506.23,0],["2013-04-18",1506.23,1506.23,1506.23,1506.23,0],["2013-04-22",1506.23,1506.23,1506.23,1506.23,0],["2013-04-23",1577.96,1577.96,1577.96,1577.96,100],["2013-04-24",1434.51,1506.23,1434.51,1506.23,20100],["2013-04-25",1506.23,1506.23,1506.23,1506.23,0],["2013-04-26",1577.96,1613.82,1362.78,1362.78,15400],["2013-05-02",1470.37,1470.37,1291.06,1326.92,14400],["2013-05-03",1326.92,1470.37,1326.92,1470.37,5700],["2013-05-06",1470.37,1470.37,1470.37,1470.37,0],["2013-05-07",1506.23,1506.23,1470.37,1470.37,2130],["2013-05-08",1613.82,1613.82,1613.82,1613.82,100],["2013-05-09",1613.82,1613.82,1613.82,1613.82,0],["2013-05-10",1613.82,1613.82,1613.82,1613.82,0],["2013-05-13",1613.82,1613.82,1613.82,1613.82,0],["2013-05-14",1613.82,1613.82,1613.82,1613.82,0],["2013-05-15",1470.37,1470.37,1470.37,1470.37,160],["2013-05-16",1326.92,1470.37,1326.92,1470.37,500],["2013-05-17",1470.37,1470.37,1470.37,1470.37,500],["2013-05-20",1326.92,1326.92,1326.92,1326.92,100],["2013-05-21",1434.51,1434.51,1434.51,1434.51,2920],["2013-05-22",1506.23,1506.23,1506.23,1506.23,130],["2013-05-23",1362.78,1434.51,1362.78,1434.51,600],["2013-05-24",1434.51,1434.51,1434.51,1434.51,0],["2013-05-27",1470.37,1470.37,1470.37,1470.37,100],["2013-05-28",1470.37,1470.37,1470.37,1470.37,510],["2013-05-29",1326.92,1326.92,1326.92,1326.92,200],["2013-05-30",1255.2,1434.51,1255.2,1434.51,5400],["2013-05-31",1326.92,1506.23,1326.92,1506.23,24100],["2013-06-03",1506.23,1506.23,1362.78,1506.23,20700],["2013-06-04",1470.37,1506.23,1362.78,1506.23,10600],["2013-06-05",1434.51,1434.51,1362.78,1434.51,3100],["2013-06-06",1326.92,1434.51,1326.92,1434.51,1100],["2013-06-07",1434.51,1542.1,1362.78,1506.23,88700],["2013-06-10",1470.37,1470.37,1470.37,1470.37,100],["2013-06-11",1398.65,1434.51,1362.78,1398.65,22200],["2013-06-12",1434.51,1470.37,1398.65,1470.37,76100],["2013-06-13",1470.37,1506.23,1434.51,1506.23,14900],["2013-06-14",1506.23,1542.1,1398.65,1470.37,18200],["2013-06-17",1470.37,1470.37,1362.78,1470.37,35800],["2013-06-18",1398.65,1470.37,1398.65,1434.51,67900],["2013-06-19",1434.51,1434.51,1326.92,1326.92,90400],["2013-06-20",1326.92,1398.65,1291.06,1398.65,28200],["2013-06-21",1398.65,1398.65,1398.65,1398.65,12200],["2013-06-24",1398.65,1398.65,1291.06,1398.65,32100],["2013-06-25",1362.78,1398.65,1291.06,1291.06,28200],["2013-06-26",1398.65,1398.65,1255.2,1398.65,400],["2013-06-27",1398.65,1398.65,1398.65,1398.65,0],["2013-06-28",1291.06,1398.65,1291.06,1398.65,400],["2013-07-01",1362.78,1362.78,1362.78,1362.78,12500],["2013-07-02",1362.78,1362.78,1362.78,1362.78,14600],["2013-07-03",1362.78,1362.78,1362.78,1362.78,0],["2013-07-04",1291.06,1362.78,1255.2,1362.78,11900],["2013-07-05",1362.78,1362.78,1362.78,1362.78,0],["2013-07-08",1255.2,1255.2,1255.2,1255.2,10100],["2013-07-09",1255.2,1255.2,1255.2,1255.2,2600],["2013-07-10",1147.61,1255.2,1147.61,1255.2,7800],["2013-07-11",1183.47,1255.2,1183.47,1255.2,6600],["2013-07-12",1326.92,1326.92,1326.92,1326.92,2000],["2013-07-15",1219.33,1255.2,1219.33,1255.2,10100],["2013-07-16",1291.06,1291.06,1291.06,1291.06,500],["2013-07-17",1219.33,1398.65,1183.47,1362.78,106900],["2013-07-18",1434.51,1434.51,1362.78,1398.65,67700],["2013-07-19",1434.51,1470.37,1398.65,1398.65,67500],["2013-07-22",1362.78,1362.78,1362.78,1362.78,94100],["2013-07-23",1362.78,1362.78,1326.92,1362.78,117800],["2013-07-24",1326.92,1362.78,1291.06,1291.06,85100],["2013-07-25",1326.92,1326.92,1326.92,1326.92,99800],["2013-07-26",1291.06,1326.92,1291.06,1326.92,228430],["2013-07-29",1326.92,1326.92,1326.92,1326.92,10],["2013-07-30",1326.92,1326.92,1326.92,1326.92,0],["2013-07-31",1326.92,1326.92,1326.92,1326.92,0],["2013-08-01",1219.33,1291.06,1219.33,1219.33,1900],["2013-08-02",1291.06,1291.06,1291.06,1291.06,100],["2013-08-05",1183.47,1183.47,1183.47,1183.47,9500],["2013-08-06",1147.61,1219.33,1147.61,1219.33,14700],["2013-08-07",1291.06,1291.06,1291.06,1291.06,200],["2013-08-08",1291.06,1291.06,1291.06,1291.06,0],["2013-08-09",1291.06,1291.06,1291.06,1291.06,0],["2013-08-12",1183.47,1255.2,1183.47,1255.2,7100],["2013-08-13",1183.47,1219.33,1183.47,1183.47,20100],["2013-08-14",1147.61,1219.33,1147.61,1219.33,7200],["2013-08-15",1326.92,1326.92,1326.92,1326.92,500],["2013-08-16",1434.51,1434.51,1434.51,1434.51,100],["2013-08-19",1291.06,1291.06,1291.06,1291.06,1000],["2013-08-20",1291.06,1291.06,1291.06,1291.06,0],["2013-08-21",1183.47,1183.47,1183.47,1183.47,5000],["2013-08-22",1183.47,1219.33,1147.61,1219.33,11500],["2013-08-23",1183.47,1291.06,1183.47,1291.06,4700],["2013-08-26",1291.06,1291.06,1291.06,1291.06,0],["2013-08-27",1291.06,1291.06,1291.06,1291.06,0],["2013-08-28",1183.47,1255.2,1183.47,1255.2,500],["2013-08-29",1219.33,1291.06,1219.33,1291.06,5100],["2013-08-30",1219.33,1326.92,1219.33,1326.92,4400],["2013-09-03",1326.92,1398.65,1219.33,1398.65,7000],["2013-09-04",1291.06,1362.78,1291.06,1362.78,10100],["2013-09-05",1255.2,1362.78,1255.2,1362.78,7600],["2013-09-06",1291.06,1362.78,1291.06,1291.06,20500],["2013-09-09",1326.92,1326.92,1291.06,1291.06,49000],["2013-09-10",1291.06,1326.92,1255.2,1326.92,11600],["2013-09-11",1326.92,1362.78,1291.06,1291.06,12100],["2013-09-12",1326.92,1326.92,1326.92,1326.92,5000],["2013-09-13",1326.92,1326.92,1326.92,1326.92,0],["2013-09-16",1326.92,1326.92,1326.92,1326.92,172000],["2013-09-17",1255.2,1362.78,1255.2,1255.2,9200],["2013-09-18",1326.92,1326.92,1326.92,1326.92,5000],["2013-09-19",1255.2,1362.78,1255.2,1362.78,3000],["2013-09-20",1326.92,1398.65,1326.92,1398.65,13600],["2013-09-23",1398.65,1398.65,1362.78,1362.78,7100],["2013-09-24",1398.65,1398.65,1398.65,1398.65,100],["2013-09-25",1326.92,1398.65,1326.92,1398.65,10100],["2013-09-26",1398.65,1398.65,1362.78,1362.78,10100],["2013-09-27",1362.78,1362.78,1362.78,1362.78,0],["2013-09-30",1362.78,1434.51,1362.78,1434.51,45300],["2013-10-01",1434.51,1434.51,1398.65,1434.51,17100],["2013-10-02",1398.65,1398.65,1398.65,1398.65,5000],["2013-10-03",1398.65,1398.65,1398.65,1398.65,200],["2013-10-04",1398.65,1398.65,1398.65,1398.65,1000],["2013-10-07",1434.51,1434.51,1434.51,1434.51,100],["2013-10-08",1362.78,1362.78,1326.92,1326.92,39000],["2013-10-09",1362.78,1398.65,1362.78,1398.65,27500],["2013-10-10",1362.78,1398.65,1362.78,1398.65,28200],["2013-10-11",1398.65,1434.51,1398.65,1398.65,55700],["2013-10-14",1398.65,1434.51,1362.78,1434.51,52700],["2013-10-15",1434.51,1470.37,1434.51,1470.37,64750],["2013-10-16",1470.37,1542.1,1470.37,1506.23,11500],["2013-10-17",1506.23,1577.96,1470.37,1542.1,23600],["2013-10-18",1542.1,1613.82,1542.1,1613.82,26700],["2013-10-21",1613.82,1721.41,1613.82,1685.55,44500],["2013-10-22",1721.41,1757.27,1649.69,1721.41,18100],["2013-10-23",1757.27,1864.86,1721.41,1721.41,10000],["2013-10-24",1721.41,1793.14,1721.41,1793.14,193000],["2013-10-25",1793.14,1829.0,1757.27,1793.14,45700],["2013-10-28",1900.72,1972.45,1864.86,1972.45,43800],["2013-10-29",2044.18,2115.9,1972.45,2080.04,25100],["2013-10-30",2115.9,2259.35,2115.9,2259.35,55900],["2013-10-31",2474.53,2474.53,2259.35,2438.67,36980],["2013-11-01",2438.67,2653.84,2438.67,2617.98,49250],["2013-11-04",2833.16,2833.16,2582.12,2617.98,76500],["2013-11-05",2653.84,2761.43,2510.39,2582.12,45820],["2013-11-06",2582.12,2582.12,2366.94,2510.39,67600],["2013-11-07",2366.94,2366.94,2259.35,2366.94,39200],["2013-11-08",2438.67,2546.25,2438.67,2546.25,6000],["2013-11-11",2295.21,2510.39,2295.21,2331.08,24515],["2013-11-12",2331.08,2546.25,2259.35,2366.94,33400],["2013-11-13",2402.8,2474.53,2366.94,2438.67,14000],["2013-11-14",2331.08,2438.67,2259.35,2331.08,26900],["2013-11-15",2331.08,2366.94,2295.21,2366.94,326100],["2013-11-18",2474.53,2510.39,2402.8,2438.67,23000],["2013-11-19",2366.94,2438.67,2366.94,2402.8,6400],["2013-11-20",2402.8,2438.67,2295.21,2402.8,14800],["2013-11-21",2402.8,2438.67,2331.08,2402.8,68200],["2013-11-22",2402.8,2474.53,2402.8,2474.53,14100],["2013-11-25",2474.53,2474.53,2366.94,2474.53,11200],["2013-11-26",2402.8,2689.7,2402.8,2510.39,36900],["2013-11-27",2402.8,2474.53,2331.08,2474.53,16000],["2013-11-28",2331.08,2438.67,2331.08,2438.67,9000],["2013-11-29",2438.67,2510.39,2438.67,2474.53,24370],["2013-12-02",2438.67,2582.12,2438.67,2510.39,43700],["2013-12-03",2474.53,2546.25,2438.67,2510.39,120000],["2013-12-04",2474.53,2510.39,2474.53,2474.53,32000],["2013-12-05",2582.12,2582.12,2438.67,2438.67,22000],["2013-12-06",2510.39,2510.39,2438.67,2510.39,37500],["2013-12-09",2510.39,2510.39,2474.53,2510.39,13000],["2013-12-10",2510.39,2510.39,2402.8,2510.39,31700],["2013-12-11",2474.53,2474.53,2438.67,2474.53,20050],["2013-12-12",2438.67,2510.39,2438.67,2474.53,41000],["2013-12-13",2474.53,2474.53,2474.53,2474.53,45000],["2013-12-16",2474.53,2474.53,2474.53,2474.53,2100],["2013-12-17",2295.21,2438.67,2295.21,2438.67,5100],["2013-12-18",2331.08,2474.53,2331.08,2474.53,301000],["2013-12-19",2474.53,2474.53,2474.53,2474.53,2500],["2013-12-20",2474.53,2474.53,2474.53,2474.53,0],["2013-12-23",2474.53,2474.53,2474.53,2474.53,0],["2013-12-24",2474.53,2474.53,2402.8,2438.67,13740],["2013-12-25",2402.8,2474.53,2402.8,2438.67,26500],["2013-12-26",2438.67,2510.39,2438.67,2510.39,34800],["2013-12-27",2474.53,2474.53,2402.8,2474.53,21900],["2013-12-30",2653.84,2653.84,2474.53,2582.12,14800],["2013-12-31",2689.7,2797.29,2510.39,2689.7,16000],["2014-01-02",2689.7,2940.74,2689.7,2904.88,18000],["2014-01-03",3012.47,3012.47,2940.74,2940.74,12600],["2014-01-06",2940.74,3155.92,2940.74,2940.74,41600],["2014-01-07",2940.74,2940.74,2797.29,2869.02,32600],["2014-01-08",2869.02,2869.02,2761.43,2869.02,29400],["2014-01-09",2869.02,2869.02,2582.12,2797.29,97900],["2014-01-10",2869.02,2869.02,2797.29,2833.16,17500],["2014-01-13",2940.74,2940.74,2797.29,2797.29,9800],["2014-01-14",2546.25,2833.16,2546.25,2761.43,27100],["2014-01-15",2833.16,2833.16,2761.43,2761.43,15270],["2014-01-16",2761.43,2761.43,2689.7,2761.43,21730],["2014-01-17",2725.57,2725.57,2689.7,2725.57,3500],["2014-01-20",2689.7,2689.7,2689.7,2689.7,15400],["2014-01-21",2653.84,2653.84,2510.39,2510.39,16760],["2014-01-22",2582.12,2653.84,2510.39,2653.84,35600],["2014-01-23",2582.12,2617.98,2546.25,2617.98,17180],["2014-01-24",2617.98,2653.84,2617.98,2617.98,9700],["2014-01-27",2797.29,2833.16,2617.98,2833.16,112600],["2014-02-06",3012.47,3084.2,2869.02,3012.47,14000],["2014-02-07",3191.78,3191.78,2869.02,2869.02,55090],["2014-02-10",3012.47,3012.47,2869.02,2940.74,6000],["2014-02-11",3012.47,3012.47,2869.02,2869.02,16200],["2014-02-12",2904.88,2976.61,2833.16,2869.02,131200],["2014-02-13",2976.61,2976.61,2904.88,2940.74,9700],["2014-02-14",2904.88,2976.61,2904.88,2976.61,11100],["2014-02-17",2976.61,3048.33,2976.61,2976.61,4900],["2014-02-18",2869.02,3012.47,2869.02,2976.61,5400],["2014-02-19",3084.2,3155.92,2940.74,2976.61,16700],["2014-02-20",3012.47,3048.33,2976.61,3012.47,20200],["2014-02-21",2761.43,2976.61,2725.57,2976.61,25300],["2014-02-24",3012.47,3012.47,2976.61,3012.47,6100],["2014-02-25",2940.74,2940.74,2940.74,2940.74,1500],["2014-02-26",2761.43,3084.2,2761.43,3012.47,358100],["2014-02-27",3155.92,3155.92,2940.74,2976.61,20700],["2014-02-28",2940.74,2976.61,2940.74,2976.61,13000],["2014-03-03",2904.88,2904.88,2869.02,2869.02,35210],["2014-03-04",2869.02,2869.02,2869.02,2869.02,6000],["2014-03-05",2869.02,2940.74,2869.02,2940.74,12100],["2014-03-06",2940.74,2940.74,2904.88,2904.88,16600],["2014-03-07",2904.88,2940.74,2904.88,2940.74,143100],["2014-03-10",2904.88,2976.61,2904.88,2976.61,65700],["2014-03-11",2940.74,3012.47,2940.74,2940.74,84000],["2014-03-12",2940.74,3084.2,2869.02,3084.2,24700],["2014-03-13",3048.33,3048.33,2797.29,2976.61,14900],["2014-03-14",2976.61,2976.61,2976.61,2976.61,2000],["2014-03-17",2976.61,2976.61,2940.74,2976.61,13110],["2014-03-18",2976.61,3048.33,2940.74,3048.33,99100],["2014-03-19",3012.47,3227.65,2940.74,3227.65,184030],["2014-03-20",3227.65,3263.51,3120.06,3227.65,61200],["2014-03-21",3227.65,3335.23,3191.78,3335.23,96700],["2014-03-24",3335.23,3586.27,3299.37,3550.41,139600],["2014-03-25",3550.41,3622.14,3514.55,3550.41,119600],["2014-03-26",3514.55,3586.27,3406.96,3478.69,102140],["2014-03-27",3442.82,3442.82,3191.78,3371.1,69600],["2014-03-28",3406.96,3478.69,3335.23,3478.69,70000],["2014-03-31",3550.41,3550.41,3406.96,3478.69,39700],["2014-04-01",3478.69,3478.69,3335.23,3335.23,32100],["2014-04-02",3406.96,3406.96,3227.65,3263.51,42300],["2014-04-03",3263.51,3406.96,3263.51,3371.1,61910],["2014-04-04",3371.1,3406.96,3155.92,3299.37,48200],["2014-04-07",3335.23,3335.23,3227.65,3335.23,51000],["2014-04-08",3335.23,3371.1,3227.65,3335.23,51000],["2014-04-10",3335.23,3335.23,3299.37,3299.37,54000],["2014-04-11",3299.37,3299.37,3227.65,3299.37,44130],["2014-04-14",3299.37,3299.37,3263.51,3263.51,12100],["2014-04-15",3227.65,3227.65,2976.61,3120.06,37020],["2014-04-16",3120.06,3120.06,2869.02,2869.02,12600],["2014-04-17",3048.33,3120.06,2904.88,3012.47,23100],["2014-04-18",3012.47,3012.47,2869.02,2869.02,7800],["2014-04-21",2940.74,2940.74,2689.7,2689.7,23500],["2014-04-22",2833.16,2833.16,2761.43,2833.16,22910],["2014-04-23",2869.02,2940.74,2833.16,2833.16,28300],["2014-04-24",2833.16,2904.88,2833.16,2869.02,42900],["2014-04-25",2869.02,2940.74,2833.16,2904.88,46800],["2014-04-28",2904.88,2940.74,2869.02,2904.88,59500],["2014-04-29",2869.02,2869.02,2833.16,2869.02,55700],["2014-05-05",2904.88,2904.88,2761.43,2833.16,31700],["2014-05-06",2833.16,2833.16,2689.7,2797.29,25900],["2014-05-07",2797.29,2797.29,2761.43,2797.29,27300],["2014-05-08",2761.43,2761.43,2546.25,2653.84,16200],["2014-05-09",2653.84,2689.7,2617.98,2689.7,23190],["2014-05-12",2653.84,2689.7,2617.98,2617.98,21800],["2014-05-13",2617.98,2617.98,2582.12,2617.98,12400],["2014-05-14",2582.12,2761.43,2582.12,2761.43,41410],["2014-05-15",2797.29,2797.29,2582.12,2797.29,28300],["2014-05-16",2546.25,2833.16,2546.25,2833.16,23100],["2014-05-19",2797.29,2869.02,2761.43,2869.02,32900],["2014-05-20",2869.02,2940.74,2833.16,2904.88,37400],["2014-05-21",2869.02,2976.61,2869.02,2940.74,31170],["2014-05-22",2904.88,2940.74,2869.02,2904.88,32710],["2014-05-23",2869.02,2904.88,2869.02,2869.02,21820],["2014-05-26",2833.16,2869.02,2833.16,2833.16,27250],["2014-05-27",2833.16,2904.88,2833.16,2904.88,19200],["2014-05-28",2904.88,2904.88,2689.7,2833.16,23400],["2014-05-29",2833.16,2869.02,2833.16,2833.16,21700],["2014-05-30",2833.16,2869.02,2833.16,2869.02,26500],["2014-06-02",2833.16,2869.02,2833.16,2869.02,22800],["2014-06-03",2869.02,2869.02,2869.02,2869.02,21800],["2014-06-04",2833.16,2833.16,2833.16,2833.16,19200],["2014-06-05",2797.29,2869.02,2797.29,2869.02,40110],["2014-06-06",2833.16,2833.16,2797.29,2833.16,26400],["2014-06-09",2797.29,2833.16,2797.29,2833.16,188600],["2014-06-10",2833.16,2869.02,2797.29,2797.29,22400],["2014-06-11",2833.16,2904.88,2797.29,2904.88,33200],["2014-06-12",2904.88,2904.88,2869.02,2904.88,41500],["2014-06-13",2869.02,2904.88,2869.02,2904.88,32100],["2014-06-16",2904.88,2904.88,2869.02,2904.88,31100],["2014-06-17",2869.02,2904.88,2869.02,2904.88,21200],["2014-06-18",2869.02,2869.02,2833.16,2869.02,32900],["2014-06-19",2797.29,2869.02,2797.29,2869.02,18500],["2014-06-20",2833.16,2869.02,2833.16,2869.02,14100],["2014-06-23",2833.16,2833.16,2689.7,2833.16,22700],["2014-06-24",2833.16,2833.16,2797.29,2833.16,23300],["2014-06-25",2833.16,2833.16,2833.16,2833.16,23700],["2014-06-26",2833.16,2833.16,2797.29,2797.29,25200],["2014-06-27",2833.16,2833.16,2797.29,2797.29,16600],["2014-06-30",2761.43,2761.43,2689.7,2689.7,11000],["2014-07-01",2833.16,2833.16,2797.29,2833.16,22800],["2014-07-02",2582.12,2833.16,2582.12,2833.16,21700],["2014-07-03",2797.29,2904.88,2797.29,2904.88,35700],["2014-07-04",2869.02,2904.88,2869.02,2904.88,43200],["2014-07-07",2869.02,2940.74,2869.02,2904.88,65100],["2014-07-08",2869.02,2940.74,2869.02,2940.74,46600],["2014-07-09",2904.88,2940.74,2904.88,2940.74,45700],["2014-07-10",2904.88,2904.88,2904.88,2904.88,23200],["2014-07-11",2869.02,2869.02,2725.57,2869.02,21110],["2014-07-14",2869.02,2869.02,2725.57,2725.57,28900],["2014-07-15",2833.16,2833.16,2797.29,2833.16,32500],["2014-07-16",2833.16,2869.02,2833.16,2869.02,32500],["2014-07-17",2869.02,2869.02,2797.29,2833.16,36400],["2014-07-18",2797.29,2833.16,2761.43,2797.29,22700],["2014-07-21",2797.29,2833.16,2761.43,2797.29,33600],["2014-07-22",2797.29,2797.29,2725.57,2725.57,26800],["2014-07-23",2725.57,2725.57,2725.57,2725.57,30700],["2014-07-24",2725.57,2797.29,2725.57,2761.43,36500],["2014-07-25",2761.43,2797.29,2761.43,2761.43,22700],["2014-07-28",2725.57,2761.43,2725.57,2725.57,5700],["2014-07-29",2725.57,2761.43,2725.57,2761.43,48700],["2014-07-30",2761.43,2797.29,2761.43,2761.43,34000],["2014-07-31",2761.43,2797.29,2761.43,2797.29,32500],["2014-08-01",2797.29,2797.29,2761.43,2797.29,30600],["2014-08-04",2797.29,2797.29,2761.43,2797.29,19300],["2014-08-05",2797.29,2797.29,2797.29,2797.29,33600],["2014-08-06",2797.29,2797.29,2761.43,2797.29,27500],["2014-08-07",2797.29,2797.29,2761.43,2797.29,23900],["2014-08-08",2797.29,2797.29,2761.43,2797.29,30100],["2014-08-11",2797.29,2797.29,2761.43,2797.29,28100],["2014-08-12",2797.29,2797.29,2689.7,2761.43,74600],["2014-08-13",2725.57,2797.29,2689.7,2761.43,121800],["2014-08-14",2761.43,2797.29,2725.57,2797.29,83800],["2014-08-15",2761.43,2833.16,2761.43,2833.16,109300],["2014-08-18",2797.29,2833.16,2797.29,2833.16,78290],["2014-08-19",2797.29,2940.74,2761.43,2869.02,178100],["2014-08-20",2869.02,3155.92,2833.16,3155.92,152900],["2014-08-21",3155.92,3227.65,3155.92,3191.78,129300],["2014-08-22",3191.78,3191.78,3120.06,3120.06,75800],["2014-08-25",3120.06,3191.78,3120.06,3155.92,147100],["2014-08-26",3155.92,3191.78,3084.2,3155.92,102000],["2014-08-27",3155.92,3155.92,3084.2,3120.06,99400],["2014-08-28",3155.92,3155.92,3084.2,3084.2,16500],["2014-08-29",3084.2,3084.2,3012.47,3012.47,47900],["2014-09-03",3012.47,3299.37,3012.47,3155.92,218100],["2014-09-04",3191.78,3442.82,3191.78,3442.82,213840],["2014-09-05",3442.82,3550.41,3371.1,3478.69,189400],["2014-09-08",3478.69,3801.45,3478.69,3801.45,134100],["2014-09-09",3873.18,4124.21,3729.72,3944.9,357800],["2014-09-10",3944.9,3980.76,3658.0,3944.9,155100],["2014-09-11",3909.04,4124.21,3837.31,4088.35,327000],["2014-09-12",4052.49,4088.35,3944.9,4052.49,251800],["2014-09-15",4052.49,4231.8,3909.04,4195.94,344000],["2014-09-16",4160.08,4590.43,4124.21,4590.43,420236],["2014-09-17",4590.43,4698.02,4446.98,4446.98,301820],["2014-09-18",4411.12,4411.12,4160.08,4160.08,637900],["2014-09-19",4160.08,4160.08,4052.49,4124.21,70900],["2014-09-22",4124.21,4195.94,4088.35,4124.21,96500],["2014-09-23",4124.21,4231.8,4052.49,4195.94,118430],["2014-09-24",4195.94,4195.94,4160.08,4195.94,23190],["2014-09-25",4160.08,4267.67,4160.08,4231.8,1453400],["2014-09-26",4267.67,4554.57,4231.8,4482.84,215405],["2014-09-29",4482.84,4518.7,4411.12,4446.98,161100],["2014-09-30",4446.98,4554.57,4411.12,4518.7,158600],["2014-10-01",4518.7,4518.7,4446.98,4446.98,167600],["2014-10-02",4446.98,4482.84,4411.12,4482.84,131900],["2014-10-03",4482.84,4482.84,4446.98,4446.98,80100],["2014-10-06",4446.98,4877.33,4446.98,4877.33,507809],["2014-10-07",4877.33,5164.23,4877.33,5164.23,314300],["2014-10-08",5235.96,5451.14,5235.96,5307.68,274400],["2014-10-09",5271.82,5271.82,4805.61,4805.61,186400],["2014-10-10",4769.74,4805.61,4554.57,4590.43,507380],["2014-10-13",4375.25,4698.02,4339.39,4698.02,165700],["2014-10-14",4698.02,4841.47,4662.16,4769.74,353910],["2014-10-15",4769.74,4805.61,4554.57,4769.74,225200],["2014-10-16",4733.88,4769.74,4303.53,4303.53,319505],["2014-10-17",4303.53,4375.25,4160.08,4375.25,381700],["2014-10-20",4375.25,4554.57,4303.53,4482.84,360300],["2014-10-21",4482.84,4662.16,4375.25,4662.16,240000],["2014-10-22",4662.16,4841.47,4662.16,4805.61,414200],["2014-10-23",4805.61,4877.33,4662.16,4733.88,256710],["2014-10-24",4733.88,4805.61,4518.7,4590.43,228900],["2014-10-27",4590.43,4590.43,4160.08,4160.08,137600],["2014-10-28",4160.08,4267.67,3944.9,3944.9,145900],["2014-10-29",3944.9,4231.8,3944.9,4231.8,170930],["2014-10-30",4303.53,4303.53,4160.08,4195.94,85200],["2014-10-31",4160.08,4303.53,4124.21,4267.67,151000],["2014-11-03",4267.67,4303.53,4231.8,4231.8,92450],["2014-11-04",4195.94,4231.8,4160.08,4231.8,146200],["2014-11-05",4195.94,4626.29,4160.08,4626.29,566420],["2014-11-06",4841.47,4841.47,4662.16,4769.74,405100],["2014-11-07",4698.02,4984.92,4698.02,4913.19,853920],["2014-11-10",4841.47,5020.78,4769.74,4949.06,733200],["2014-11-11",4877.33,4913.19,4698.02,4733.88,587800],["2014-11-12",4698.02,4913.19,4698.02,4877.33,760500],["2014-11-13",4805.61,4913.19,4482.84,4877.33,787560],["2014-11-14",4805.61,4841.47,4698.02,4698.02,586600],["2014-11-17",4662.16,4733.88,4554.57,4590.43,941820],["2014-11-18",4554.57,4626.29,4482.84,4482.84,522900],["2014-11-19",4482.84,4482.84,4303.53,4375.25,557000],["2014-11-20",4339.39,4446.98,4339.39,4446.98,306110],["2014-11-21",4411.12,4482.84,4231.8,4375.25,852450],["2014-11-24",4375.25,4554.57,4339.39,4446.98,738000],["2014-11-25",4446.98,4590.43,4411.12,4518.7,788330],["2014-11-26",4518.7,4590.43,4339.39,4375.25,617700],["2014-11-27",4339.39,4375.25,4231.8,4375.25,565900],["2014-11-28",4375.25,4446.98,4303.53,4375.25,557000],["2014-12-01",4375.25,4662.16,4339.39,4554.57,961200],["2014-12-02",4554.57,4805.61,4554.57,4698.02,1048900],["2014-12-03",4698.02,4769.74,4554.57,4662.16,833810],["2014-12-04",4662.16,4949.06,4554.57,4769.74,1403160],["2014-12-05",4769.74,4805.61,4662.16,4733.88,624290],["2014-12-08",4733.88,4733.88,4590.43,4590.43,572800],["2014-12-09",4590.43,4590.43,4160.08,4160.08,996000],["2014-12-10",4088.35,4554.57,4016.63,4231.8,751030],["2014-12-11",4231.8,4231.8,4088.35,4088.35,390900],["2014-12-12",4088.35,4231.8,4088.35,4195.94,539300],["2014-12-15",4231.8,4339.39,4231.8,4231.8,927050],["2014-12-16",4231.8,4231.8,4088.35,4124.21,201606],["2014-12-17",4124.21,4124.21,3729.72,3729.72,576600],["2014-12-18",3729.72,3873.18,3371.1,3371.1,786543],["2014-12-19",3406.96,3693.86,3335.23,3406.96,487300],["2014-12-22",3406.96,3478.69,3227.65,3299.37,430500],["2014-12-23",3299.37,3550.41,3299.37,3335.23,241900],["2014-12-24",3335.23,3514.55,3335.23,3442.82,486300],["2014-12-25",3442.82,3478.69,3406.96,3406.96,476030],["2014-12-26",3371.1,3406.96,3084.2,3227.65,464723],["2014-12-29",3227.65,3299.37,2904.88,2904.88,463300],["2014-12-30",2940.74,3084.2,2689.7,3084.2,551930],["2014-12-31",3335.23,3371.1,3120.06,3371.1,130300],["2015-01-05",3442.82,3693.86,3335.23,3658.0,488500],["2015-01-06",3622.14,3801.45,3406.96,3693.86,364360],["2015-01-07",3729.72,3837.31,3693.86,3693.86,527000],["2015-01-08",3729.72,3729.72,3550.41,3622.14,315460],["2015-01-09",3586.27,3693.86,3586.27,3622.14,318900],["2015-01-12",3586.27,3622.14,3514.55,3550.41,277900],["2015-01-13",3514.55,3622.14,3442.82,3586.27,653600],["2015-01-14",3586.27,3729.72,3514.55,3658.0,735500],["2015-01-15",3693.86,3801.45,3658.0,3729.72,303500],["2015-01-16",3729.72,3837.31,3622.14,3658.0,697400],["2015-01-19",3658.0,3658.0,3586.27,3586.27,314316],["2015-01-20",3586.27,3729.72,3586.27,3693.86,649900],["2015-01-21",3693.86,3837.31,3658.0,3765.59,816100],["2015-01-22",3765.59,3909.04,3729.72,3837.31,895700],["2015-01-23",3837.31,4016.63,3837.31,3944.9,642850],["2015-01-26",3980.76,4088.35,3980.76,4016.63,973700],["2015-01-27",4052.49,4052.49,3765.59,3765.59,853160],["2015-01-28",3801.45,3873.18,3729.72,3729.72,446300],["2015-01-29",3729.72,3837.31,3693.86,3801.45,698200],["2015-01-30",3801.45,3837.31,3693.86,3693.86,625800],["2015-02-02",3693.86,3693.86,3586.27,3586.27,365700],["2015-02-03",3550.41,3586.27,3442.82,3442.82,450300],["2015-02-04",3406.96,3442.82,3335.23,3371.1,209700],["2015-02-05",3371.1,3622.14,3371.1,3586.27,716505],["2015-02-06",3586.27,3729.72,3586.27,3622.14,752700],["2015-02-09",3622.14,3693.86,3550.41,3550.41,335900],["2015-02-10",3550.41,3622.14,3514.55,3514.55,306517],["2015-02-11",3514.55,3693.86,3442.82,3693.86,530833],["2015-02-12",3693.86,3909.04,3693.86,3909.04,723800],["2015-02-13",3909.04,4160.08,3909.04,4124.21,649800],["2015-02-24",4303.53,4303.53,4052.49,4124.21,374600],["2015-02-25",3729.72,4267.67,3729.72,4195.94,826820],["2015-02-26",4195.94,4446.98,4195.94,4411.12,736200],["2015-02-27",4482.84,4482.84,3980.76,4339.39,492040],["2015-03-02",4339.39,4518.7,4303.53,4482.84,845830],["2015-03-03",4482.84,4554.57,4482.84,4518.7,591300],["2015-03-04",4482.84,4518.7,4339.39,4411.12,768370],["2015-03-05",4375.25,4446.98,4303.53,4303.53,563000],["2015-03-06",4267.67,4518.7,4267.67,4446.98,505200],["2015-03-09",4446.98,4482.84,4411.12,4411.12,428300],["2015-03-10",4411.12,4554.57,4411.12,4446.98,810306],["2015-03-11",4446.98,4626.29,4375.25,4518.7,606300],["2015-03-12",4554.57,4554.57,4411.12,4518.7,235500],["2015-03-13",4482.84,4554.57,4446.98,4446.98,415200],["2015-03-16",4446.98,4482.84,4303.53,4303.53,337900],["2015-03-17",4303.53,4339.39,4231.8,4303.53,335410],["2015-03-18",4303.53,4375.25,4267.67,4303.53,458600],["2015-03-19",4303.53,4339.39,4231.8,4231.8,286300],["2015-03-20",4195.94,4303.53,4195.94,4231.8,260100],["2015-03-23",4231.8,4267.67,4088.35,4124.21,424500],["2015-03-24",4016.63,4160.08,3729.72,3837.31,1447400],["2015-03-25",3837.31,3873.18,3801.45,3801.45,157700],["2015-03-26",3442.82,3980.76,3442.82,3980.76,382800],["2015-03-27",3944.9,4016.63,3765.59,3765.59,430300],["2015-03-30",3837.31,3873.18,3658.0,3658.0,268510],["2015-03-31",3693.86,3801.45,3693.86,3729.72,116700],["2015-04-01",3658.0,3693.86,3371.1,3514.55,348600],["2015-04-02",3550.41,3693.86,3478.69,3693.86,99600],["2015-04-03",3658.0,3693.86,3586.27,3586.27,83200],["2015-04-06",3622.14,3801.45,3622.14,3729.72,388700],["2015-04-07",3729.72,3837.31,3693.86,3837.31,244900],["2015-04-08",3837.31,3837.31,3765.59,3801.45,158400],["2015-04-09",3801.45,3909.04,3765.59,3873.18,438420],["2015-04-10",3873.18,3944.9,3837.31,3944.9,410113],["2015-04-13",3765.59,4124.21,3729.72,4016.63,1000300],["2015-04-14",3980.76,4052.49,3909.04,3909.04,242100],["2015-04-15",3909.04,4016.63,3909.04,4016.63,291200],["2015-04-16",3944.9,4016.63,3909.04,3909.04,492400],["2015-04-17",3909.04,3980.76,3873.18,3944.9,223900],["2015-04-20",3909.04,3909.04,3873.18,3873.18,160500],["2015-04-21",3873.18,3909.04,3837.31,3837.31,185500],["2015-04-22",3873.18,3873.18,3765.59,3801.45,258510],["2015-04-23",3837.31,3837.31,3765.59,3765.59,154300],["2015-04-24",3801.45,3837.31,3765.59,3801.45,86100],["2015-04-27",3873.18,3873.18,3729.72,3837.31,169400],["2015-05-04",3837.31,3837.31,3478.69,3478.69,387800],["2015-05-05",3478.69,3514.55,3335.23,3478.69,226100],["2015-05-06",3442.82,3514.55,3263.51,3263.51,298500],["2015-05-07",3227.65,3335.23,3191.78,3299.37,257300],["2015-05-08",3622.14,3622.14,3335.23,3514.55,397300],["2015-05-11",3478.69,3550.41,3442.82,3478.69,163200],["2015-05-12",3406.96,3478.69,3371.1,3478.69,130700],["2015-05-13",3371.1,3478.69,3335.23,3442.82,432100],["2015-05-14",3371.1,3442.82,3335.23,3335.23,141800],["2015-05-15",3335.23,3442.82,3299.37,3299.37,750500],["2015-05-18",3371.1,3371.1,3191.78,3191.78,376600],["2015-05-19",3191.78,3263.51,3191.78,3263.51,154000],["2015-05-20",3227.65,3550.41,3227.65,3514.55,249240],["2015-05-21",3550.41,3550.41,3406.96,3478.69,990500],["2015-05-22",3478.69,3658.0,3442.82,3622.14,270900],["2015-05-25",3622.14,3765.59,3586.27,3729.72,488100],["2015-05-26",3729.72,3837.31,3693.86,3837.31,521300],["2015-05-27",3837.31,3837.31,3765.59,3801.45,296500],["2015-05-28",3801.45,4052.49,3801.45,3873.18,723900],["2015-05-29",3873.18,3909.04,3765.59,3801.45,277500],["2015-06-01",3765.59,3801.45,3729.72,3729.72,784300],["2015-06-02",3729.72,3801.45,3693.86,3693.86,183100],["2015-06-03",3729.72,3801.45,3658.0,3801.45,236800],["2015-06-04",3801.45,4088.35,3801.45,4088.35,971700],["2015-06-05",4124.21,4267.67,4124.21,4231.8,918100],["2015-06-08",4231.8,4303.53,4160.08,4195.94,587900],["2015-06-09",4160.08,4195.94,4016.63,4088.35,486900],["2015-06-10",4088.35,4195.94,4088.35,4195.94,585000],["2015-06-11",4195.94,4375.25,4195.94,4267.67,1092600],["2015-06-12",4303.53,4482.84,4303.53,4375.25,1458800],["2015-06-15",4446.98,4446.98,4267.67,4267.67,419100],["2015-06-16",4303.53,4303.53,4160.08,4231.8,430100],["2015-06-17",4195.94,4231.8,4088.35,4160.08,317000],["2015-06-18",4195.94,4231.8,4160.08,4231.8,220000],["2015-06-19",4195.94,4267.67,4124.21,4195.94,302500],["2015-06-22",4195.94,4195.94,4052.49,4052.49,266000],["2015-06-23",4016.63,4124.21,4016.63,4088.35,110200],["2015-06-24",4124.21,4195.94,4088.35,4195.94,326200],["2015-06-25",4160.08,4160.08,4088.35,4124.21,218900],["2015-06-26",4124.21,4124.21,4016.63,4016.63,260300],["2015-06-29",4016.63,4016.63,3944.9,3944.9,335900],["2015-06-30",3944.9,4052.49,3909.04,3944.9,517100],["2015-07-01",3944.9,4016.63,3944.9,3980.76,723100],["2015-07-02",3980.76,4016.63,3944.9,4016.63,614500],["2015-07-03",4096.16,4255.24,4016.63,4135.93,457000],["2015-07-06",4135.93,4175.7,4056.39,4096.16,200100],["2015-07-07",4056.39,4175.7,4056.39,4175.7,173300],["2015-07-08",4096.16,4135.93,4016.63,4096.16,295330],["2015-07-09",4056.39,4175.7,3976.86,4056.39,467300],["2015-07-10",4056.39,4056.39,3976.86,3976.86,371510],["2015-07-13",4016.63,4096.16,3976.86,4056.39,311700],["2015-07-14",4016.63,4056.39,3937.09,4016.63,217900],["2015-07-15",4016.63,4016.63,3937.09,3937.09,81700],["2015-07-16",3937.09,3937.09,3817.78,3817.78,142500],["2015-07-17",3817.78,3937.09,3778.01,3817.78,546200],["2015-07-20",3817.78,3857.55,3778.01,3857.55,350900],["2015-07-21",3897.32,3937.09,3897.32,3937.09,311800],["2015-07-22",3937.09,4135.93,3937.09,4096.16,445510],["2015-07-23",4096.16,4096.16,4016.63,4056.39,360500],["2015-07-24",4056.39,4255.24,4056.39,4175.7,676340],["2015-07-27",4175.7,4215.47,4096.16,4096.16,474310],["2015-07-28",4096.16,4175.7,4056.39,4096.16,532500],["2015-07-29",4135.93,4175.7,4056.39,4056.39,360800],["2015-07-30",4056.39,4096.16,4016.63,4096.16,341200],["2015-07-31",4056.39,4056.39,4016.63,4016.63,203000],["2015-08-03",3976.86,3976.86,3817.78,3857.55,485100],["2015-08-04",3857.55,3937.09,3857.55,3857.55,100700],["2015-08-05",3897.32,3937.09,3857.55,3897.32,534610],["2015-08-06",3937.09,3976.86,3857.55,3857.55,128900],["2015-08-07",3857.55,3937.09,3857.55,3937.09,92000],["2015-08-10",3937.09,3937.09,3897.32,3897.32,90900],["2015-08-11",3897.32,3897.32,3817.78,3817.78,57600],["2015-08-12",3817.78,4016.63,3817.78,3897.32,753700],["2015-08-13",3857.55,3937.09,3817.78,3897.32,620900],["2015-08-14",3897.32,3937.09,3817.78,3937.09,527900],["2015-08-17",3897.32,4016.63,3857.55,3976.86,701330],["2015-08-18",3976.86,4056.39,3897.32,4016.63,857510],["2015-08-19",4016.63,4016.63,3817.78,3937.09,685700],["2015-08-20",3937.09,3937.09,3857.55,3897.32,4513400],["2015-08-21",3897.32,3897.32,3618.94,3857.55,815600],["2015-08-24",3817.78,3817.78,3579.17,3658.71,1494800],["2015-08-25",3300.79,3817.78,3300.79,3738.25,4083100],["2015-08-26",3738.25,4016.63,3698.48,4016.63,1534900],["2015-08-27",4056.39,4096.16,3937.09,3976.86,950500],["2015-08-28",3976.86,4374.54,3976.86,4374.54,2384200],["2015-08-31",4374.54,4493.85,4295.01,4493.85,1856400],["2015-09-01",4493.85,4692.69,4374.54,4652.92,3336800],["2015-09-03",4652.92,4652.92,4454.08,4613.15,2899236],["2015-09-04",4573.39,4613.15,4414.31,4493.85,5647900],["2015-09-07",4454.08,4493.85,4215.47,4334.77,2035300],["2015-09-08",4255.24,4414.31,4215.47,4414.31,1693800],["2015-09-09",4374.54,4613.15,4295.01,4573.39,3825716],["2015-09-10",4493.85,4613.15,4414.31,4533.62,2975204],["2015-09-11",4493.85,4533.62,4374.54,4493.85,3875100],["2015-09-14",4454.08,4573.39,4295.01,4493.85,3604110],["2015-09-15",4493.85,4573.39,4295.01,4454.08,2919710],["2015-09-16",4454.08,4454.08,4255.24,4414.31,3232100],["2015-09-17",4414.31,4414.31,4215.47,4255.24,3007400],["2015-09-18",4255.24,4295.01,4175.7,4295.01,1674900],["2015-09-21",4295.01,4334.77,4175.7,4295.01,2409800],["2015-09-22",4175.7,4334.77,4175.7,4334.77,2921740],["2015-09-23",4295.01,4334.77,4215.47,4215.47,767850],["2015-09-24",4175.7,4215.47,4135.93,4135.93,768110],["2015-09-25",4135.93,4175.7,4056.39,4056.39,403600],["2015-09-28",4056.39,4056.39,3778.01,3778.01,1326400],["2015-09-29",3778.01,3817.78,3698.48,3698.48,801640],["2015-09-30",3738.25,3857.55,3698.48,3778.01,1361730],["2015-10-01",3778.01,3778.01,3698.48,3698.48,986800],["2015-10-02",3618.94,3778.01,3618.94,3738.25,828000],["2015-10-05",3778.01,3897.32,3778.01,3778.01,1289350],["2015-10-06",3857.55,3976.86,3857.55,3976.86,1791100],["2015-10-07",3976.86,4016.63,3937.09,3976.86,1564400],["2015-10-08",3976.86,4175.7,3937.09,4096.16,1671770],["2015-10-09",4096.16,4135.93,4056.39,4096.16,1440970],["2015-10-12",4056.39,4175.7,4016.63,4016.63,2121060],["2015-10-13",4056.39,4056.39,3937.09,4016.63,1098480],["2015-10-14",4056.39,4135.93,4016.63,4135.93,1720240],["2015-10-15",4175.7,4175.7,4016.63,4056.39,1569835],["2015-10-16",4096.16,4374.54,4056.39,4334.77,4788930],["2015-10-19",4374.54,4454.08,4255.24,4454.08,3220830],["2015-10-20",4454.08,4454.08,4334.77,4334.77,2551725],["2015-10-21",4334.77,4414.31,4295.01,4374.54,2003346],["2015-10-22",4374.54,4573.39,4334.77,4573.39,2791110],["2015-10-23",4573.39,4732.46,4493.85,4692.69,3944065],["2015-10-26",4652.92,4772.23,4573.39,4573.39,4597816],["2015-10-27",4414.31,4573.39,4374.54,4374.54,1566300],["2015-10-28",4374.54,4454.08,4334.77,4454.08,2979755],["2015-10-29",4454.08,4493.85,4374.54,4414.31,1278070],["2015-10-30",4454.08,4573.39,4334.77,4493.85,3167740],["2015-11-02",4493.85,4533.62,4374.54,4454.08,1299130],["2015-11-03",4454.08,4573.39,4374.54,4533.62,2717070],["2015-11-04",4533.62,4573.39,4414.31,4414.31,1886000],["2015-11-05",4414.31,4454.08,4334.77,4334.77,1802240],["2015-11-06",4414.31,4414.31,4295.01,4374.54,1714210],["2015-11-09",4215.47,4414.31,4215.47,4374.54,1608750],["2015-11-10",4374.54,4374.54,4295.01,4295.01,1260700],["2015-11-11",4215.47,4374.54,4215.47,4334.77,2226288],["2015-11-12",4374.54,4374.54,4255.24,4374.54,4361710],["2015-11-13",4374.54,4454.08,4295.01,4454.08,2573300],["2015-11-16",4454.08,4493.85,4334.77,4493.85,2354200],["2015-11-17",4454.08,4692.69,4414.31,4533.62,5840580],["2015-11-18",4533.62,4573.39,4414.31,4493.85,4117600],["2015-11-19",4533.62,4573.39,4374.54,4414.31,1319650],["2015-11-20",4454.08,4454.08,4295.01,4295.01,2558940],["2015-11-23",4255.24,4374.54,4215.47,4295.01,4587110],["2015-11-24",4374.54,4374.54,4215.47,4374.54,4247310],["2015-11-25",4374.54,4812.0,4295.01,4812.0,5335825],["2015-11-26",4772.23,4931.3,4692.69,4772.23,2798960],["2015-11-27",4732.46,4732.46,4573.39,4573.39,2746481],["2015-11-30",4255.24,4533.62,4175.7,4454.08,3243215],["2015-12-01",4454.08,4533.62,4414.31,4493.85,2619700],["2015-12-02",4533.62,4533.62,4454.08,4533.62,1010770],["2015-12-03",4533.62,4613.15,4454.08,4573.39,3919981],["2015-12-04",4573.39,4613.15,4454.08,4613.15,3200985],["2015-12-07",4613.15,4652.92,4493.85,4573.39,2138400],["2015-12-08",4533.62,4692.69,4454.08,4652.92,1948000],["2015-12-09",4652.92,4652.92,4533.62,4613.15,4097950],["2015-12-10",4613.15,4652.92,4533.62,4652.92,2528660],["2015-12-11",4652.92,4692.69,4533.62,4692.69,2409010],["2015-12-14",4692.69,4692.69,4613.15,4652.92,2007730],["2015-12-15",4573.39,4772.23,4573.39,4732.46,3371176],["2015-12-16",4652.92,4772.23,4613.15,4692.69,4164350],["2015-12-17",4652.92,4732.46,4573.39,4573.39,4184400],["2015-12-18",4573.39,4613.15,4493.85,4573.39,2230300],["2015-12-21",4533.62,4573.39,4493.85,4573.39,3350900],["2015-12-22",4533.62,4613.15,4493.85,4573.39,2090076],["2015-12-23",4533.62,4652.92,4493.85,4652.92,2815800],["2015-12-24",4613.15,4692.69,4533.62,4652.92,2977900],["2015-12-25",4652.92,4692.69,4493.85,4573.39,4437900],["2015-12-28",4533.62,4573.39,4374.54,4374.54,2452680],["2015-12-29",4374.54,4454.08,4255.24,4454.08,3237900],["2015-12-30",4493.85,4533.62,4374.54,4493.85,2597810],["2015-12-31",4493.85,4533.62,4414.31,4493.85,2357600],["2016-01-04",4454.08,4533.62,4374.54,4454.08,3248700],["2016-01-05",4414.31,4454.08,4295.01,4414.31,4231600],["2016-01-06",4414.31,4493.85,4334.77,4454.08,2915800],["2016-01-07",4414.31,4414.31,4255.24,4414.31,3690050],["2016-01-08",4334.77,4334.77,4056.39,4056.39,905440],["2016-01-11",3976.86,4056.39,3738.25,3738.25,745225],["2016-01-12",3698.48,3857.55,3658.71,3778.01,2903710],["2016-01-13",3817.78,3857.55,3698.48,3738.25,784200],["2016-01-14",3738.25,3738.25,3579.17,3618.94,886980],["2016-01-15",3618.94,3618.94,3420.1,3420.1,1354770],["2016-01-18",3380.33,3420.1,3181.49,3221.25,1414000],["2016-01-19",3221.25,3420.1,3221.25,3420.1,957400],["2016-01-20",3420.1,3539.4,3340.56,3340.56,2375210],["2016-01-21",3340.56,3380.33,3261.02,3300.79,1118200],["2016-01-22",3380.33,3380.33,3300.79,3380.33,1685390],["2016-01-25",3420.1,3658.71,3420.1,3658.71,1935210],["2016-01-26",3618.94,3698.48,3499.63,3499.63,779750],["2016-01-27",3579.17,3618.94,3539.4,3579.17,1179100],["2016-01-28",3539.4,3658.71,3539.4,3579.17,1163800],["2016-01-29",3579.17,3618.94,3539.4,3579.17,1088830],["2016-02-01",3579.17,3658.71,3539.4,3539.4,949310],["2016-02-02",3539.4,3658.71,3499.63,3618.94,1563500],["2016-02-03",3579.17,3778.01,3579.17,3778.01,1220320],["2016-02-04",3778.01,3817.78,3778.01,3817.78,1112310],["2016-02-05",3817.78,3857.55,3738.25,3857.55,930400],["2016-02-15",3738.25,3857.55,3738.25,3817.78,1365400],["2016-02-16",3857.55,3857.55,3778.01,3778.01,844516],["2016-02-17",3778.01,3817.78,3618.94,3658.71,1203414],["2016-02-18",3698.48,3698.48,3579.17,3618.94,1219400],["2016-02-19",3618.94,3658.71,3579.17,3579.17,650170],["2016-02-22",3618.94,3778.01,3579.17,3658.71,1264410],["2016-02-23",3698.48,3738.25,3618.94,3618.94,430600],["2016-02-24",3618.94,3658.71,3579.17,3579.17,567300],["2016-02-25",3579.17,3658.71,3539.4,3579.17,777300],["2016-02-26",3618.94,3658.71,3579.17,3579.17,704009],["2016-02-29",3618.94,3658.71,3579.17,3618.94,795100],["2016-03-01",3618.94,3698.48,3618.94,3698.48,776300],["2016-03-02",3698.48,3857.55,3698.48,3857.55,1368900],["2016-03-03",3857.55,3937.09,3778.01,3817.78,1172200],["2016-03-04",3817.78,3817.78,3738.25,3778.01,888060],["2016-03-07",3817.78,3857.55,3698.48,3698.48,1565710],["2016-03-08",3658.71,3738.25,3658.71,3698.48,628300],["2016-03-09",3698.48,3738.25,3658.71,3698.48,721200],["2016-03-10",3698.48,3738.25,3658.71,3738.25,719000],["2016-03-11",3738.25,3817.78,3698.48,3778.01,1092510],["2016-03-14",3738.25,3817.78,3738.25,3778.01,944300],["2016-03-15",3778.01,3778.01,3698.48,3738.25,756240],["2016-03-16",3738.25,3778.01,3698.48,3778.01,1273360],["2016-03-17",3778.01,3857.55,3778.01,3817.78,999850],["2016-03-18",3817.78,3817.78,3738.25,3778.01,627910],["2016-03-21",3738.25,3778.01,3579.17,3579.17,1156900],["2016-03-22",3618.94,3618.94,3539.4,3539.4,430320],["2016-03-23",3499.63,3579.17,3499.63,3539.4,499795],["2016-03-24",3539.4,3539.4,3459.87,3499.63,916400],["2016-03-25",3499.63,3539.4,3380.33,3420.1,857300],["2016-03-28",3420.1,3539.4,3420.1,3499.63,898285],["2016-03-29",3499.63,3579.17,3420.1,3420.1,687303],["2016-03-30",3420.1,3499.63,3380.33,3459.87,1190400],["2016-03-31",3459.87,3459.87,3380.33,3420.1,751800],["2016-04-01",3380.33,3459.87,3380.33,3459.87,1245430],["2016-04-04",3420.1,3459.87,3380.33,3420.1,954200],["2016-04-05",3420.1,3539.4,3420.1,3539.4,661440],["2016-04-06",3539.4,3579.17,3499.63,3539.4,1077423],["2016-04-07",3539.4,3579.17,3499.63,3579.17,1245700],["2016-04-08",3539.4,3579.17,3499.63,3579.17,1300120],["2016-04-11",3618.94,3618.94,3459.87,3539.4,2985600],["2016-04-12",3499.63,3539.4,3499.63,3499.63,1346610],["2016-04-13",3459.87,3539.4,3420.1,3499.63,863520],["2016-04-14",3459.87,3499.63,3420.1,3499.63,1241900],["2016-04-15",3499.63,3579.17,3459.87,3539.4,1434508],["2016-04-19",3459.87,3539.4,3261.02,3499.63,1129500],["2016-04-20",3499.63,3499.63,3420.1,3459.87,1086930],["2016-04-21",3459.87,3539.4,3380.33,3499.63,1432919],["2016-04-22",3420.1,3579.17,3181.49,3579.17,1163200],["2016-04-25",3579.17,3658.71,3539.4,3658.71,1552500],["2016-04-26",3579.17,3658.71,3579.17,3618.94,2221610],["2016-04-27",3618.94,3618.94,3499.63,3539.4,1330200],["2016-04-28",3499.63,3579.17,3499.63,3499.63,992200],["2016-04-29",3499.63,3539.4,3420.1,3459.87,1100120],["2016-05-04",3420.1,3459.87,3380.33,3459.87,737400],["2016-05-05",3459.87,3499.63,3380.33,3499.63,1554910],["2016-05-06",3459.87,3499.63,3420.1,3499.63,1941100],["2016-05-09",3459.87,3499.63,3420.1,3459.87,1164020],["2016-05-10",3459.87,3459.87,3340.56,3420.1,2124500],["2016-05-11",3380.33,3459.87,3380.33,3459.87,931500],["2016-05-12",3420.1,3459.87,3380.33,3420.1,1178800],["2016-05-13",3380.33,3420.1,3340.56,3420.1,778700],["2016-05-16",3380.33,3459.87,3340.56,3380.33,732200],["2016-05-17",3380.33,3420.1,3340.56,3380.33,1895100],["2016-05-18",3420.1,3420.1,3340.56,3380.33,2264850],["2016-05-19",3380.33,3420.1,3221.25,3340.56,1932780],["2016-05-20",3340.56,3380.33,3261.02,3340.56,953300],["2016-05-23",3340.56,3340.56,3261.02,3340.56,873310],["2016-05-24",3300.79,3380.33,3221.25,3261.02,2259600],["2016-05-25",3300.79,3300.79,3181.49,3181.49,1280900],["2016-05-26",3221.25,3261.02,3141.72,3141.72,629300],["2016-05-27",3181.49,3181.49,3062.18,3062.18,1676800],["2016-05-30",3101.95,3181.49,3101.95,3141.72,1246010],["2016-05-31",3181.49,3181.49,3062.18,3141.72,1010810],["2016-06-01",3141.72,3141.72,3062.18,3062.18,490620],["2016-06-02",3062.18,3101.95,2942.87,3101.95,1466110],["2016-06-03",3101.95,3181.49,3062.18,3181.49,1256000],["2016-06-06",3181.49,3221.25,3101.95,3221.25,1014600],["2016-06-07",3181.49,3261.02,3062.18,3221.25,2298700],["2016-06-08",3221.25,3221.25,3101.95,3101.95,1502900],["2016-06-09",3141.72,3181.49,3062.18,3101.95,857400],["2016-06-10",3141.72,3181.49,3101.95,3141.72,439010],["2016-06-13",3141.72,3141.72,3022.41,3022.41,1158400],["2016-06-14",3022.41,3062.18,2942.87,2982.64,2638700],["2016-06-15",2982.64,2982.64,2903.11,2982.64,1860000],["2016-06-16",2982.64,3062.18,2903.11,2903.11,2412600],["2016-06-17",2903.11,2942.87,2863.34,2863.34,385500],["2016-06-20",2863.34,2982.64,2863.34,2982.64,763750],["2016-06-21",2982.64,3022.41,2863.34,2863.34,759050],["2016-06-22",2903.11,2903.11,2823.57,2823.57,805900],["2016-06-23",2823.57,2903.11,2823.57,2903.11,837690],["2016-06-24",2903.11,2903.11,2624.73,2704.26,1799000],["2016-06-27",2704.26,2704.26,2624.73,2704.26,904700],["2016-06-28",2664.49,2704.26,2664.49,2664.49,427800],["2016-06-29",2664.49,2783.8,2664.49,2744.03,649700],["2016-06-30",2744.03,2744.03,2664.49,2664.49,664260],["2016-07-01",2704.26,2704.26,2624.73,2664.49,680400],["2016-07-04",2704.26,2744.03,2704.26,2704.26,535500],["2016-07-05",2704.26,2823.57,2704.26,2783.8,1153460],["2016-07-06",2783.8,2823.57,2744.03,2783.8,782100],["2016-07-07",2783.8,2942.87,2783.8,2903.11,1675810],["2016-07-08",2903.11,2942.87,2823.57,2823.57,758100],["2016-07-11",2863.34,2903.11,2744.03,2744.03,783500],["2016-07-12",2744.03,2744.03,2704.26,2744.03,656000],["2016-07-13",2744.03,2783.8,2704.26,2783.8,785500],["2016-07-14",2744.03,2744.03,2704.26,2704.26,316000],["2016-07-15",2704.26,2744.03,2664.49,2704.26,233000],["2016-07-18",2744.03,2903.11,2744.03,2823.57,1096750],["2016-07-19",2863.34,2863.34,2744.03,2783.8,876210],["2016-07-20",2783.8,2783.8,2704.26,2744.03,707420],["2016-07-21",2744.03,2744.03,2704.26,2704.26,276200],["2016-07-22",2704.26,2744.03,2624.73,2704.26,936200],["2016-07-25",2704.26,2744.03,2664.49,2664.49,634744],["2016-07-26",2664.49,2704.26,2664.49,2704.26,161900],["2016-07-27",2704.26,2744.03,2664.49,2704.26,388000],["2016-07-28",2704.26,2704.26,2624.73,2664.49,358320],["2016-07-29",2664.49,2664.49,2624.73,2624.73,562920],["2016-08-01",2624.73,2823.57,2624.73,2704.26,1109000],["2016-08-02",2704.26,2704.26,2624.73,2664.49,1229292],["2016-08-03",2664.49,2664.49,2584.96,2624.73,561900],["2016-08-04",2624.73,2704.26,2624.73,2624.73,1137120],["2016-08-05",2624.73,2624.73,2505.42,2505.42,743100],["2016-08-08",2505.42,2505.42,2266.81,2306.58,596100],["2016-08-09",2266.81,2465.65,2227.04,2266.81,969131],["2016-08-10",2266.81,2386.11,2187.27,2346.35,1060800],["2016-08-11",2346.35,2425.88,2306.58,2425.88,395250],["2016-08-12",2425.88,2465.65,2346.35,2386.11,557020],["2016-08-15",2346.35,2386.11,2266.81,2306.58,588300],["2016-08-16",2306.58,2346.35,2266.81,2306.58,495400],["2016-08-17",2306.58,2306.58,2227.04,2306.58,189831],["2016-08-18",2266.81,2306.58,2227.04,2266.81,378706],["2016-08-19",2266.81,2306.58,2227.04,2227.04,411700],["2016-08-22",2227.04,2386.11,2227.04,2346.35,744860],["2016-08-23",2346.35,2425.88,2346.35,2425.88,519716],["2016-08-24",2425.88,2624.73,2425.88,2545.19,1475490],["2016-08-25",2545.19,2545.19,2465.65,2505.42,440410],["2016-08-26",2505.42,2664.49,2505.42,2664.49,1134506],["2016-08-29",2664.49,2744.03,2545.19,2584.96,1051834],["2016-08-30",2584.96,2624.73,2545.19,2584.96,350200],["2016-08-31",2584.96,2624.73,2545.19,2545.19,448000],["2016-09-01",2545.19,2664.49,2545.19,2624.73,894500],["2016-09-05",2624.73,2664.49,2584.96,2624.73,375910],["2016-09-06",2624.73,2664.49,2584.96,2584.96,337010],["2016-09-07",2584.96,2624.73,2545.19,2584.96,617640],["2016-09-08",2584.96,2624.73,2545.19,2584.96,259000],["2016-09-09",2584.96,2624.73,2545.19,2584.96,269510],["2016-09-12",2624.73,2624.73,2545.19,2584.96,151300],["2016-09-13",2545.19,2584.96,2545.19,2545.19,413963],["2016-09-14",2584.96,2584.96,2465.65,2465.65,624800],["2016-09-15",2465.65,2505.42,2465.65,2505.42,394536],["2016-09-16",2505.42,2505.42,2465.65,2505.42,240665],["2016-09-19",2505.42,2545.19,2425.88,2465.65,344111],["2016-09-20",2465.65,2465.65,2425.88,2465.65,375745],["2016-09-21",2505.42,2545.19,2465.65,2545.19,551448],["2016-09-22",2545.19,2584.96,2545.19,2545.19,609000],["2016-09-23",2545.19,2545.19,2465.65,2545.19,283500],["2016-09-26",2545.19,2545.19,2465.65,2505.42,473500],["2016-09-27",2465.65,2545.19,2465.65,2505.42,203900],["2016-09-28",2505.42,2545.19,2505.42,2505.42,337540],["2016-09-29",2505.42,2505.42,2425.88,2465.65,746265],["2016-09-30",2505.42,2545.19,2465.65,2505.42,458100],["2016-10-03",2505.42,2584.96,2505.42,2545.19,647300],["2016-10-04",2584.96,2624.73,2505.42,2584.96,793563],["2016-10-05",2584.96,2584.96,2505.42,2545.19,585435],["2016-10-06",2545.19,2545.19,2505.42,2505.42,524400],["2016-10-07",2694.51,2694.51,2505.42,2552.69,1416700],["2016-10-10",2552.69,2552.69,2410.88,2458.15,471510],["2016-10-11",2458.15,2505.42,2410.88,2458.15,638550],["2016-10-12",2221.79,2458.15,2221.79,2363.6,445120],["2016-10-13",2127.24,2458.15,2127.24,2458.15,454720],["2016-10-14",2458.15,2505.42,2410.88,2410.88,243150],["2016-10-17",2410.88,2458.15,2363.6,2410.88,238805],["2016-10-18",2410.88,2458.15,2363.6,2363.6,261833],["2016-10-19",2410.88,2410.88,2363.6,2410.88,384525],["2016-10-20",2410.88,2410.88,2316.33,2363.6,533010],["2016-10-21",2363.6,2410.88,2316.33,2363.6,296888],["2016-10-24",2363.6,2410.88,2316.33,2316.33,154429],["2016-10-25",2316.33,2363.6,2316.33,2316.33,422100],["2016-10-26",2363.6,2363.6,2269.06,2316.33,260800],["2016-10-27",2316.33,2363.6,2269.06,2316.33,161975],["2016-10-28",2269.06,2363.6,2269.06,2316.33,211800],["2016-10-31",2269.06,2316.33,2221.79,2221.79,459000],["2016-11-01",2221.79,2221.79,2174.52,2174.52,433310],["2016-11-02",2174.52,2174.52,2079.97,2127.24,381400],["2016-11-03",2127.24,2127.24,1985.43,2032.7,1151250],["2016-11-04",2032.7,2079.97,1985.43,2032.7,353600],["2016-11-07",2032.7,2127.24,2032.7,2032.7,448730],["2016-11-08",2079.97,2127.24,2032.7,2079.97,409900],["2016-11-09",1890.88,2079.97,1890.88,1985.43,698000],["2016-11-10",1985.43,2127.24,1985.43,2079.97,612300],["2016-11-11",2079.97,2127.24,2032.7,2032.7,210757],["2016-11-14",2032.7,2079.97,2032.7,2079.97,259015],["2016-11-15",2079.97,2079.97,1985.43,1985.43,269400],["2016-11-16",1796.34,2127.24,1796.34,2032.7,838039],["2016-11-17",2127.24,2127.24,2032.7,2079.97,616748],["2016-11-18",2079.97,2079.97,2032.7,2079.97,966610],["2016-11-21",2079.97,2079.97,2032.7,2079.97,204100],["2016-11-22",2032.7,2032.7,1985.43,2032.7,241905],["2016-11-23",2032.7,2032.7,1985.43,1985.43,424198],["2016-11-24",1985.43,2032.7,1985.43,1985.43,476430],["2016-11-25",1796.34,2032.7,1796.34,1985.43,177810],["2016-11-28",1985.43,1985.43,1938.16,1938.16,584810],["2016-11-29",1938.16,1985.43,1890.88,1890.88,510280],["2016-11-30",1890.88,1938.16,1843.61,1890.88,316670],["2016-12-01",1890.88,1985.43,1890.88,1985.43,550260],["2016-12-02",1938.16,1985.43,1890.88,1890.88,328800],["2016-12-05",1890.88,1938.16,1843.61,1843.61,336780],["2016-12-06",1843.61,1890.88,1796.34,1843.61,423830],["2016-12-07",1843.61,1843.61,1796.34,1796.34,179540],["2016-12-08",1796.34,1890.88,1796.34,1843.61,439020],["2016-12-09",1843.61,1890.88,1749.07,1796.34,593191],["2016-12-12",1796.34,1843.61,1749.07,1749.07,463710],["2016-12-13",1796.34,1796.34,1607.25,1607.25,1317186],["2016-12-14",1607.25,1701.79,1512.71,1654.52,587440],["2016-12-15",1654.52,1654.52,1559.98,1607.25,144752],["2016-12-16",1607.25,1701.79,1607.25,1654.52,715200],["2016-12-19",1607.25,1701.79,1607.25,1654.52,220529],["2016-12-20",1654.52,1701.79,1607.25,1654.52,165060],["2016-12-21",1654.52,1701.79,1654.52,1654.52,286150],["2016-12-22",1654.52,1701.79,1607.25,1654.52,364770],["2016-12-23",1654.52,1654.52,1607.25,1654.52,127010],["2016-12-26",1654.52,1701.79,1654.52,1654.52,220400],["2016-12-27",1654.52,1701.79,1654.52,1701.79,428393],["2016-12-28",1701.79,1701.79,1654.52,1654.52,73479],["2016-12-29",1654.52,1701.79,1654.52,1654.52,193161],["2016-12-30",1654.52,1749.07,1654.52,1701.79,231200],["2017-01-03",1701.79,1796.34,1701.79,1796.34,209150],["2017-01-04",1796.34,1843.61,1749.07,1749.07,168710],["2017-01-05",1796.34,1890.88,1796.34,1890.88,521214],["2017-01-06",1890.88,1938.16,1843.61,1843.61,240890],["2017-01-09",1843.61,1843.61,1749.07,1749.07,191880],["2017-01-10",1749.07,1796.34,1701.79,1749.07,176930],["2017-01-11",1749.07,1796.34,1749.07,1796.34,183900],["2017-01-12",1796.34,1843.61,1749.07,1796.34,125021],["2017-01-13",1796.34,1796.34,1701.79,1796.34,206260],["2017-01-16",1796.34,1843.61,1796.34,1796.34,332500],["2017-01-17",1796.34,1796.34,1701.79,1749.07,170090],["2017-01-18",1749.07,1749.07,1701.79,1701.79,34250],["2017-01-19",1701.79,1749.07,1701.79,1701.79,95260],["2017-01-20",1701.79,1749.07,1701.79,1749.07,145970],["2017-01-23",1749.07,1749.07,1701.79,1701.79,87550],["2017-01-24",1749.07,1796.34,1701.79,1749.07,171120],["2017-01-25",1749.07,1796.34,1749.07,1749.07,373505],["2017-02-02",1701.79,1749.07,1701.79,1749.07,429890],["2017-02-03",1749.07,1749.07,1654.52,1701.79,303240],["2017-02-06",1654.52,1701.79,1654.52,1701.79,455590],["2017-02-07",1701.79,1796.34,1701.79,1749.07,542060],["2017-02-08",1749.07,1796.34,1749.07,1749.07,195355],["2017-02-09",1749.07,1890.88,1749.07,1890.88,880950],["2017-02-10",1890.88,1890.88,1796.34,1796.34,350430],["2017-02-13",1796.34,1890.88,1796.34,1796.34,355970],["2017-02-14",1843.61,1890.88,1796.34,1843.61,402060],["2017-02-15",1843.61,1890.88,1843.61,1843.61,558260],["2017-02-16",1843.61,1938.16,1843.61,1843.61,640739],["2017-02-17",1890.88,1938.16,1843.61,1890.88,544480],["2017-02-20",1890.88,1938.16,1890.88,1890.88,311502],["2017-02-21",1938.16,2032.7,1938.16,1985.43,587530],["2017-02-22",2032.7,2032.7,1938.16,1938.16,271020],["2017-02-23",1938.16,1985.43,1890.88,1938.16,157852],["2017-02-24",1890.88,1938.16,1890.88,1890.88,362560],["2017-02-27",1890.88,1938.16,1843.61,1938.16,223260],["2017-02-28",1938.16,1938.16,1890.88,1890.88,263210],["2017-03-01",1890.88,1890.88,1843.61,1890.88,262400],["2017-03-02",1890.88,1938.16,1890.88,1890.88,313870],["2017-03-03",1890.88,1890.88,1843.61,1843.61,161040],["2017-03-06",1843.61,1938.16,1843.61,1890.88,271540],["2017-03-07",1890.88,1938.16,1843.61,1890.88,474400],["2017-03-08",1890.88,1938.16,1890.88,1938.16,489040],["2017-03-09",1938.16,2127.24,1938.16,1985.43,1407290],["2017-03-10",1985.43,2032.7,1985.43,1985.43,398504],["2017-03-13",1985.43,1985.43,1938.16,1938.16,171301],["2017-03-14",1938.16,1938.16,1890.88,1890.88,238510],["2017-03-15",1890.88,1938.16,1890.88,1938.16,230700],["2017-03-16",1938.16,1985.43,1890.88,1985.43,111510],["2017-03-17",1985.43,1985.43,1890.88,1890.88,311416],["2017-03-20",1938.16,1938.16,1890.88,1890.88,198850],["2017-03-21",1938.16,1938.16,1843.61,1938.16,548060],["2017-03-22",1890.88,1938.16,1843.61,1890.88,623409],["2017-03-23",1890.88,1890.88,1796.34,1843.61,894200],["2017-03-24",1843.61,1843.61,1796.34,1843.61,350850],["2017-03-27",1843.61,1890.88,1843.61,1843.61,348800],["2017-03-28",1843.61,1890.88,1796.34,1843.61,414700],["2017-03-29",1843.61,1890.88,1796.34,1843.61,273300],["2017-03-30",1843.61,1890.88,1796.34,1890.88,2883110],["2017-03-31",1843.61,1890.88,1796.34,1796.34,220710],["2017-04-03",1843.61,1890.88,1796.34,1843.61,439443],["2017-04-04",1843.61,1890.88,1796.34,1843.61,134500],["2017-04-05",1843.61,1843.61,1796.34,1796.34,383828],["2017-04-07",1796.34,1796.34,1749.07,1796.34,284720],["2017-04-10",1843.61,1843.61,1749.07,1749.07,215120],["2017-04-11",1749.07,1796.34,1749.07,1796.34,377800],["2017-04-12",1796.34,1796.34,1701.79,1749.07,325103],["2017-04-13",1749.07,1796.34,1701.79,1749.07,204300],["2017-04-14",1749.07,1749.07,1654.52,1701.79,273130],["2017-04-17",1749.07,1796.34,1701.79,1749.07,348600],["2017-04-18",1749.07,1749.07,1701.79,1749.07,396300],["2017-04-19",1749.07,1749.07,1701.79,1749.07,119200],["2017-04-20",1749.07,1749.07,1701.79,1749.07,452194],["2017-04-21",1749.07,1749.07,1701.79,1701.79,135971],["2017-04-24",1749.07,1749.07,1701.79,1701.79,439453],["2017-04-25",1701.79,1796.34,1701.79,1796.34,946934],["2017-04-26",1796.34,1796.34,1749.07,1749.07,379455],["2017-04-27",1749.07,1796.34,1749.07,1796.34,813635],["2017-04-28",1749.07,1796.34,1749.07,1749.07,208280],["2017-05-03",1749.07,1796.34,1701.79,1796.34,511033],["2017-05-04",1796.34,1843.61,1796.34,1843.61,609610],["2017-05-05",1843.61,1890.88,1796.34,1890.88,673420],["2017-05-08",1890.88,1890.88,1843.61,1843.61,690556],["2017-05-09",1843.61,1985.43,1843.61,1985.43,1358785],["2017-05-10",1985.43,2174.52,1985.43,2032.7,1596089],["2017-05-11",2032.7,2032.7,1938.16,1938.16,1058030],["2017-05-12",1985.43,2127.24,1985.43,2127.24,2089440],["2017-05-15",2174.52,2316.33,2174.52,2269.06,2111604],["2017-05-16",2316.33,2410.88,2221.79,2269.06,1406860],["2017-05-17",2269.06,2316.33,2221.79,2269.06,822820],["2017-05-18",2269.06,2269.06,2079.97,2127.24,1222068],["2017-05-19",2127.24,2174.52,2127.24,2174.52,633390],["2017-05-22",2174.52,2316.33,2174.52,2174.52,1460666],["2017-05-23",2174.52,2174.52,2032.7,2032.7,832275],["2017-05-24",2032.7,2127.24,2032.7,2079.97,728960],["2017-05-25",2079.97,2127.24,2032.7,2079.97,508699],["2017-05-26",2079.97,2127.24,2032.7,2032.7,928289],["2017-05-29",2032.7,2174.52,2032.7,2079.97,748920],["2017-05-30",2127.24,2127.24,2032.7,2032.7,689339],["2017-05-31",2032.7,2079.97,1985.43,2032.7,266700],["2017-06-01",2079.97,2079.97,1985.43,2032.7,336140],["2017-06-02",2079.97,2079.97,1985.43,2032.7,236050],["2017-06-05",2032.7,2174.52,2032.7,2127.24,868883],["2017-06-06",2079.97,2174.52,2079.97,2127.24,359300],["2017-06-07",2127.24,2221.79,2127.24,2221.79,785976],["2017-06-08",2221.79,2269.06,2127.24,2174.52,1060188],["2017-06-09",2174.52,2221.79,2127.24,2174.52,528820],["2017-06-12",2127.24,2174.52,2127.24,2127.24,299820],["2017-06-13",2127.24,2174.52,2127.24,2127.24,542200],["2017-06-14",2174.52,2174.52,2079.97,2079.97,401059],["2017-06-15",2079.97,2127.24,2079.97,2127.24,176275],["2017-06-16",2127.24,2127.24,2127.24,2127.24,524940],["2017-06-19",2127.24,2174.52,2079.97,2127.24,445440],["2017-06-20",2127.24,2174.52,2079.97,2127.24,348646],["2017-06-21",2127.24,2127.24,2079.97,2079.97,352300],["2017-06-22",2079.97,2127.24,2032.7,2079.97,220700],["2017-06-23",2079.97,2174.52,2032.7,2079.97,1389684],["2017-06-26",2127.24,2221.79,2127.24,2174.52,1695630],["2017-06-27",2174.52,2174.52,2079.97,2127.24,427420],["2017-06-28",2127.24,2127.24,2079.97,2079.97,481430],["2017-06-29",2127.24,2127.24,2079.97,2079.97,380820],["2017-06-30",2079.97,2127.24,2079.97,2127.24,242450],["2017-07-03",2127.24,2174.52,2079.97,2174.52,294700],["2017-07-04",2174.52,2174.52,2079.97,2127.24,1017300],["2017-07-05",2079.97,2269.06,2079.97,2221.79,1081620],["2017-07-06",2269.06,2316.33,2221.79,2316.33,904363],["2017-07-07",2316.33,2316.33,2221.79,2221.79,686500],["2017-07-10",2221.79,2316.33,2174.52,2269.06,811455],["2017-07-11",2221.79,2269.06,2174.52,2174.52,427770],["2017-07-12",2174.52,2221.79,2174.52,2174.52,317010],["2017-07-13",2174.52,2269.06,2174.52,2221.79,867914],["2017-07-14",2221.79,2269.06,2174.52,2221.79,582592],["2017-07-17",2221.79,2221.79,2127.24,2174.52,557400],["2017-07-18",2174.52,2174.52,2127.24,2127.24,339600],["2017-07-19",2174.52,2269.06,2174.52,2221.79,1890865],["2017-07-20",2221.79,2221.79,2174.52,2174.52,437340],["2017-07-21",2174.52,2174.52,2127.24,2127.24,608590],["2017-07-24",2127.24,2174.52,2127.24,2127.24,145480],["2017-07-25",2127.24,2174.52,2079.97,2127.24,123180],["2017-07-26",2127.24,2221.79,2127.24,2174.52,501730],["2017-07-27",2221.79,2221.79,2127.24,2174.52,260773],["2017-07-28",2174.52,2221.79,2127.24,2174.52,310100],["2017-07-31",2127.24,2174.52,2032.7,2079.97,1324250],["2017-08-01",2079.97,2179.02,2079.97,2129.49,598100],["2017-08-02",2079.97,2079.97,2030.45,2030.45,572732],["2017-08-03",2030.45,2079.97,1980.93,2079.97,520584],["2017-08-04",2079.97,2079.97,2030.45,2030.45,513052],["2017-08-07",2030.45,2129.49,2030.45,2079.97,633466],["2017-08-08",2129.49,2278.06,2129.49,2278.06,2126673],["2017-08-09",2377.11,2426.63,2228.54,2228.54,1367989],["2017-08-10",2228.54,2228.54,2129.49,2179.02,661100],["2017-08-11",2129.49,2228.54,2079.97,2228.54,1045900],["2017-08-14",2179.02,2228.54,2129.49,2129.49,383000],["2017-08-15",2129.49,2179.02,2129.49,2129.49,358250],["2017-08-16",2129.49,2129.49,2079.97,2129.49,327920],["2017-08-17",2129.49,2129.49,2079.97,2079.97,371684],["2017-08-18",2079.97,2129.49,2030.45,2079.97,395506],["2017-08-21",2079.97,2129.49,2030.45,2079.97,507900],["2017-08-22",2079.97,2079.97,2030.45,2079.97,404520],["2017-08-23",2079.97,2079.97,2030.45,2030.45,285500],["2017-08-24",2030.45,2079.97,2030.45,2079.97,180300],["2017-08-25",2030.45,2079.97,2030.45,2079.97,364200],["2017-08-28",2079.97,2079.97,2030.45,2030.45,176667],["2017-08-29",2079.97,2129.49,2030.45,2030.45,490568],["2017-08-30",2079.97,2129.49,2030.45,2079.97,172320],["2017-08-31",2079.97,2079.97,2030.45,2079.97,77327],["2017-09-01",2079.97,2079.97,2030.45,2079.97,165500],["2017-09-05",2030.45,2129.49,2030.45,2129.49,386963],["2017-09-06",2129.49,2129.49,2079.97,2129.49,223350],["2017-09-07",2079.97,2129.49,2079.97,2079.97,410610],["2017-09-08",2079.97,2129.49,2079.97,2079.97,269650],["2017-09-11",2079.97,2129.49,2079.97,2079.97,191600],["2017-09-12",2079.97,2179.02,2079.97,2129.49,252123],["2017-09-13",2129.49,2129.49,2079.97,2129.49,220700],["2017-09-14",2129.49,2179.02,2079.97,2129.49,386050],["2017-09-15",2079.97,2129.49,2079.97,2129.49,221600],["2017-09-18",2129.49,2179.02,2079.97,2179.02,312700],["2017-09-19",2179.02,2179.02,2129.49,2129.49,170417],["2017-09-20",2129.49,2179.02,2129.49,2129.49,239500],["2017-09-21",2129.49,2278.06,2129.49,2179.02,889929],["2017-09-22",2179.02,2377.11,2179.02,2327.59,1306730],["2017-09-25",2327.59,2377.11,2228.54,2278.06,598037],["2017-09-26",2228.54,2278.06,2179.02,2228.54,627080],["2017-09-27",2228.54,2228.54,2129.49,2179.02,531472],["2017-09-28",2179.02,2179.02,2129.49,2129.49,813860],["2017-09-29",2129.49,2179.02,2079.97,2079.97,501090],["2017-10-02",2079.97,2179.02,2079.97,2129.49,266045],["2017-10-03",2129.49,2129.49,2030.45,2079.97,409916],["2017-10-04",2079.97,2129.49,2079.97,2079.97,216175],["2017-10-05",2079.97,2129.49,2079.97,2079.97,149994],["2017-10-06",2079.97,2129.49,2079.97,2129.49,91545],["2017-10-09",2129.49,2129.49,2079.97,2129.49,33035],["2017-10-10",2129.49,2129.49,2079.97,2079.97,218070],["2017-10-11",2129.49,2129.49,2079.97,2079.97,459638],["2017-10-12",2129.49,2129.49,2079.97,2079.97,184057],["2017-10-13",2030.45,2079.97,2030.45,2079.97,139850],["2017-10-16",2079.97,2129.49,2030.45,2030.45,507325],["2017-10-17",2079.97,2129.49,2079.97,2079.97,360785],["2017-10-18",2079.97,2079.97,2030.45,2030.45,54200],["2017-10-19",2030.45,2079.97,2030.45,2079.97,49645],["2017-10-20",2079.97,2079.97,1980.93,2030.45,375200],["2017-10-23",2030.45,2030.45,1980.93,2030.45,375317],["2017-10-24",1980.93,2079.97,1980.93,2030.45,334817],["2017-10-25",2030.45,2030.45,2030.45,2030.45,181780],["2017-10-26",2030.45,2030.45,1980.93,2030.45,155798],["2017-10-27",2030.45,2030.45,2030.45,2030.45,91750],["2017-10-30",2030.45,2030.45,1881.88,1931.4,666065],["2017-10-31",1931.4,1931.4,1832.36,1832.36,1161275],["2017-11-01",1832.36,1931.4,1832.36,1881.88,595075],["2017-11-02",1881.88,1881.88,1782.83,1832.36,509560],["2017-11-03",1832.36,1832.36,1782.83,1832.36,453734],["2017-11-06",1832.36,1881.88,1832.36,1881.88,167705],["2017-11-07",1881.88,1931.4,1881.88,1931.4,654740],["2017-11-08",1931.4,1931.4,1881.88,1881.88,447802],["2017-11-09",1931.4,1931.4,1881.88,1881.88,276002],["2017-11-10",1881.88,1931.4,1881.88,1881.88,209460],["2017-11-13",1881.88,1881.88,1832.36,1832.36,133250],["2017-11-14",1832.36,1881.88,1832.36,1832.36,363261],["2017-11-15",1832.36,1881.88,1832.36,1881.88,159100],["2017-11-16",1881.88,1881.88,1832.36,1832.36,238101],["2017-11-17",1881.88,1881.88,1832.36,1832.36,621662],["2017-11-20",1832.36,1832.36,1832.36,1832.36,278063],["2017-11-21",1832.36,1881.88,1782.83,1832.36,328030],["2017-11-22",1832.36,1832.36,1832.36,1832.36,256050],["2017-11-23",1832.36,1832.36,1782.83,1832.36,199812],["2017-11-24",1832.36,1881.88,1832.36,1881.88,69550],["2017-11-27",1881.88,1980.93,1881.88,1931.4,545095],["2017-11-28",1931.4,1931.4,1881.88,1931.4,309781],["2017-11-29",1881.88,1931.4,1881.88,1931.4,71900],["2017-11-30",1881.88,1931.4,1881.88,1881.88,157393],["2017-12-01",1881.88,1881.88,1881.88,1881.88,216205],["2017-12-04",1931.4,1980.93,1931.4,1931.4,377865],["2017-12-05",1931.4,1980.93,1881.88,1881.88,381400],["2017-12-06",1881.88,1980.93,1881.88,1931.4,296466],["2017-12-07",1980.93,2079.97,1980.93,2079.97,567972],["2017-12-08",2079.97,2079.97,1931.4,1980.93,377410],["2017-12-11",1980.93,1980.93,1931.4,1931.4,66580],["2017-12-12",1931.4,2030.45,1881.88,1980.93,567710],["2017-12-13",1980.93,2079.97,1980.93,2030.45,276914],["2017-12-14",1980.93,2030.45,1980.93,2030.45,65110],["2017-12-15",1980.93,2030.45,1980.93,2030.45,387260],["2017-12-18",2030.45,2079.97,1980.93,2079.97,632200],["2017-12-19",2079.97,2079.97,2030.45,2030.45,214360],["2017-12-20",2079.97,2079.97,1980.93,1980.93,403230],["2017-12-21",1980.93,2030.45,1980.93,2030.45,146994],["2017-12-22",1980.93,2030.45,1980.93,1980.93,197732],["2017-12-25",1980.93,1980.93,1931.4,1931.4,222740],["2017-12-26",1931.4,2030.45,1931.4,2030.45,508600],["2017-12-27",2030.45,2030.45,1980.93,2030.45,586684],["2017-12-28",1980.93,1980.93,1931.4,1980.93,342620],["2017-12-29",1980.93,1980.93,1931.4,1980.93,301540],["2018-01-02",1980.93,1980.93,1931.4,1980.93,117105],["2018-01-03",1931.4,1980.93,1931.4,1980.93,114970],["2018-01-04",1931.4,1931.4,1931.4,1931.4,165165],["2018-01-05",1931.4,1931.4,1931.4,1931.4,263408],["2018-01-08",1931.4,1931.4,1881.88,1931.4,84200],["2018-01-09",1881.88,1931.4,1881.88,1931.4,96720],["2018-01-10",1931.4,1980.93,1881.88,1931.4,419748],["2018-01-11",1881.88,1980.93,1881.88,1931.4,260020],["2018-01-12",1931.4,1980.93,1881.88,1881.88,133768],["2018-01-15",1881.88,1980.93,1881.88,1931.4,360903],["2018-01-16",1931.4,1931.4,1881.88,1931.4,561200],["2018-01-17",1931.4,1980.93,1881.88,1881.88,215504],["2018-01-18",1931.4,1931.4,1881.88,1931.4,369723],["2018-01-19",1881.88,1881.88,1881.88,1881.88,806268],["2018-01-22",1881.88,1881.88,1832.36,1832.36,158800],["2018-01-23",1881.88,1931.4,1832.36,1881.88,241700],["2018-01-24",1881.88,1881.88,1832.36,1881.88,128800],["2018-01-25",1881.88,1881.88,1832.36,1881.88,230900],["2018-01-26",1832.36,1881.88,1832.36,1832.36,774335],["2018-01-29",1832.36,1881.88,1782.83,1832.36,423910],["2018-01-30",1832.36,1931.4,1832.36,1931.4,434315],["2018-01-31",1931.4,2079.97,1931.4,2030.45,1010352],["2018-02-01",2030.45,2030.45,1881.88,1980.93,414565],["2018-02-02",1980.93,1980.93,1931.4,1980.93,137210],["2018-02-05",1931.4,1980.93,1832.36,1881.88,332100],["2018-02-06",1832.36,1832.36,1733.31,1832.36,367045],["2018-02-07",1832.36,1881.88,1782.83,1881.88,172484],["2018-02-08",1832.36,1881.88,1832.36,1832.36,171430],["2018-02-09",1782.83,1832.36,1782.83,1832.36,69850],["2018-02-12",1832.36,1881.88,1832.36,1881.88,195100],["2018-02-13",1881.88,1931.4,1881.88,1881.88,157361],["2018-02-21",1881.88,1931.4,1881.88,1931.4,127003],["2018-02-22",1881.88,1931.4,1881.88,1931.4,364300],["2018-02-23",1881.88,1931.4,1881.88,1931.4,35591],["2018-02-26",1881.88,1881.88,1782.83,1832.36,333615],["2018-02-27",1881.88,1881.88,1832.36,1881.88,166800],["2018-02-28",1881.88,1881.88,1832.36,1881.88,39072],["2018-03-01",1832.36,1881.88,1782.83,1832.36,127659],["2018-03-02",1832.36,1881.88,1782.83,1881.88,94551],["2018-03-05",1881.88,1881.88,1782.83,1832.36,427241],["2018-03-06",1832.36,1881.88,1782.83,1832.36,165640],["2018-03-07",1832.36,1931.4,1832.36,1881.88,136245],["2018-03-08",1832.36,1881.88,1832.36,1881.88,48629],["2018-03-09",1881.88,1881.88,1832.36,1832.36,135143],["2018-03-12",1832.36,1881.88,1832.36,1881.88,48740],["2018-03-13",1832.36,1832.36,1832.36,1832.36,214066],["2018-03-14",1881.88,1881.88,1832.36,1881.88,93065],["2018-03-15",1881.88,1881.88,1832.36,1832.36,211500],["2018-03-16",1832.36,1881.88,1832.36,1832.36,87024],["2018-03-19",1832.36,1881.88,1832.36,1881.88,208350],["2018-03-20",1832.36,1881.88,1832.36,1832.36,187900],["2018-03-21",1832.36,1931.4,1832.36,1832.36,259024],["2018-03-22",1881.88,1980.93,1832.36,1980.93,371545],["2018-03-23",1931.4,1931.4,1832.36,1881.88,688942],["2018-03-26",1881.88,1980.93,1881.88,1931.4,677555],["2018-03-27",1931.4,1980.93,1881.88,1931.4,254190],["2018-03-28",1881.88,1931.4,1881.88,1881.88,206150],["2018-03-29",1881.88,1881.88,1881.88,1881.88,196000],["2018-03-30",1881.88,2030.45,1881.88,1980.93,491600],["2018-04-02",2030.45,2079.97,1931.4,1931.4,182800],["2018-04-03",1931.4,2030.45,1931.4,2030.45,391900],["2018-04-04",1980.93,2228.54,1980.93,2228.54,1580710],["2018-04-05",2228.54,2426.63,2228.54,2426.63,1064106],["2018-04-06",2476.16,2476.16,2278.06,2327.59,826500],["2018-04-09",2327.59,2377.11,2278.06,2327.59,575500],["2018-04-10",2327.59,2476.16,2179.02,2179.02,1451150],["2018-04-11",2179.02,2179.02,1980.93,1980.93,1462200],["2018-04-12",1980.93,2030.45,1931.4,2030.45,473400],["2018-04-13",1980.93,2030.45,1931.4,1980.93,533570],["2018-04-16",1931.4,2030.45,1931.4,1980.93,304700],["2018-04-17",1980.93,1980.93,1931.4,1980.93,431100],["2018-04-18",1931.4,2030.45,1931.4,1980.93,467200],["2018-04-19",1931.4,2129.49,1931.4,2030.45,478800],["2018-04-20",2030.45,2079.97,1980.93,2079.97,247700],["2018-04-23",2030.45,2079.97,1980.93,2030.45,138600],["2018-04-24",1980.93,2030.45,1931.4,2030.45,358200],["2018-04-26",2030.45,2079.97,1931.4,1931.4,251800],["2018-04-27",1931.4,1980.93,1931.4,1980.93,216500],["2018-05-02",1980.93,2179.02,1980.93,2129.49,1218600],["2018-05-03",2129.49,2129.49,2030.45,2030.45,157100],["2018-05-04",2079.97,2129.49,2030.45,2079.97,516100],["2018-05-07",2079.97,2079.97,1980.93,2030.45,712200],["2018-05-08",2030.45,2079.97,1980.93,1980.93,123000],["2018-05-09",1980.93,2079.97,1980.93,2030.45,248300],["2018-05-10",1980.93,2030.45,1980.93,1980.93,159900],["2018-05-11",1980.93,2030.45,1980.93,1980.93,191600],["2018-05-14",2030.45,2079.97,2030.45,2030.45,220900],["2018-05-15",2079.97,2079.97,1980.93,2030.45,159900],["2018-05-16",1980.93,2030.45,1980.93,1980.93,129400],["2018-05-17",1931.4,1980.93,1931.4,1980.93,257200],["2018-05-18",1980.93,1980.93,1931.4,1931.4,192300],["2018-05-21",1980.93,1980.93,1881.88,1881.88,273200],["2018-05-22",1881.88,1931.4,1832.36,1832.36,440700],["2018-05-23",1881.88,1931.4,1881.88,1931.4,154000],["2018-05-24",1931.4,1931.4,1881.88,1881.88,45655],["2018-05-25",1931.4,1931.4,1832.36,1881.88,74600],["2018-05-28",1881.88,1881.88,1733.31,1782.83,291000],["2018-05-29",1782.83,1931.4,1782.83,1881.88,85200],["2018-05-30",1931.4,1931.4,1832.36,1881.88,38100],["2018-05-31",1832.36,1881.88,1832.36,1881.88,166000],["2018-06-01",1881.88,1931.4,1782.83,1832.36,510400],["2018-06-04",1832.36,1881.88,1832.36,1832.36,129900],["2018-06-05",1832.36,1881.88,1832.36,1881.88,231700],["2018-06-06",1832.36,1881.88,1832.36,1881.88,199700],["2018-06-07",1832.36,1881.88,1832.36,1832.36,169155],["2018-06-08",1832.36,1881.88,1782.83,1832.36,59600],["2018-06-11",1832.36,1931.4,1832.36,1881.88,200600],["2018-06-12",1881.88,1881.88,1782.83,1832.36,338200],["2018-06-13",1832.36,1832.36,1782.83,1832.36,196100],["2018-06-14",1832.36,1881.88,1782.83,1782.83,524400],["2018-06-15",1832.36,1832.36,1782.83,1832.36,83200],["2018-06-18",1782.83,1832.36,1782.83,1782.83,306400],["2018-06-19",1782.83,1782.83,1683.79,1683.79,956900],["2018-06-20",1733.31,1782.83,1733.31,1782.83,146400],["2018-06-21",1782.83,1782.83,1733.31,1733.31,146600],["2018-06-22",1733.31,1782.83,1733.31,1733.31,41300],["2018-06-25",1733.31,1782.83,1733.31,1782.83,56300],["2018-06-26",1733.31,1733.31,1683.79,1733.31,42875],["2018-06-27",1733.31,1733.31,1733.31,1733.31,68800],["2018-06-28",1733.31,1733.31,1683.79,1733.31,30400],["2018-06-29",1683.79,1683.79,1683.79,1683.79,100200],["2018-07-02",1683.79,1733.31,1584.74,1584.74,255000],["2018-07-03",1634.26,1634.26,1535.22,1535.22,278900],["2018-07-04",1584.74,1584.74,1485.69,1535.22,199600],["2018-07-05",1535.22,1535.22,1485.69,1535.22,164800],["2018-07-06",1485.69,1535.22,1485.69,1535.22,181800],["2018-07-09",1535.22,1584.74,1485.69,1535.22,105200],["2018-07-10",1535.22,1535.22,1535.22,1535.22,21656],["2018-07-11",1485.69,1535.22,1485.69,1485.69,75950],["2018-07-12",1485.69,1485.69,1436.17,1485.69,54700],["2018-07-13",1485.69,1584.74,1485.69,1584.74,120200],["2018-07-16",1584.74,1584.74,1485.69,1535.22,83700],["2018-07-17",1535.22,1535.22,1485.69,1485.69,87100],["2018-07-18",1535.22,1584.74,1485.69,1584.74,155100],["2018-07-19",1535.22,1584.74,1535.22,1535.22,183400],["2018-07-20",1535.22,1584.74,1535.22,1584.74,80500],["2018-07-23",1584.74,1584.74,1485.69,1485.69,218400],["2018-07-24",1535.22,1584.74,1485.69,1535.22,153800],["2018-07-25",1584.74,1634.26,1535.22,1634.26,282100],["2018-07-26",1634.26,1634.26,1584.74,1584.74,105200],["2018-07-27",1584.74,1584.74,1535.22,1584.74,92300],["2018-07-30",1634.26,1733.31,1634.26,1733.31,305200],["2018-07-31",1782.83,1832.36,1683.79,1733.31,526100],["2018-08-01",1733.31,1832.36,1683.79,1733.31,521400],["2018-08-02",1733.31,1733.31,1683.79,1733.31,315100],["2018-08-03",1733.31,1782.83,1683.79,1683.79,264500],["2018-08-06",1733.31,1733.31,1634.26,1733.31,299700],["2018-08-07",1733.31,1733.31,1683.79,1683.79,178800],["2018-08-08",1683.79,1733.31,1634.26,1683.79,522000],["2018-08-09",1683.79,1683.79,1683.79,1683.79,109200],["2018-08-10",1683.79,1683.79,1634.26,1683.79,97700],["2018-08-13",1634.26,1634.26,1584.74,1634.26,231000],["2018-08-14",1634.26,1634.26,1584.74,1634.26,86200],["2018-08-15",1634.26,1634.26,1584.74,1584.74,105400],["2018-08-16",1584.74,1634.26,1535.22,1634.26,239100],["2018-08-17",1584.74,1634.26,1584.74,1584.74,57100],["2018-08-20",1584.74,1634.26,1584.74,1634.26,29800],["2018-08-21",1634.26,1634.26,1584.74,1634.26,294100],["2018-08-22",1584.74,1634.26,1584.74,1584.74,146200],["2018-08-23",1584.74,1634.26,1584.74,1634.26,169500],["2018-08-24",1634.26,1634.26,1584.74,1584.74,94300],["2018-08-27",1584.74,1634.26,1584.74,1634.26,48800],["2018-08-28",1584.74,1584.74,1584.74,1584.74,159200],["2018-08-29",1584.74,1634.26,1584.74,1584.74,30200],["2018-08-30",1584.74,1584.74,1535.22,1584.74,555500],["2018-08-31",1584.74,1584.74,1535.22,1535.22,69600],["2018-09-04",1584.74,1584.74,1436.17,1485.69,882400],["2018-09-05",1485.69,1535.22,1386.65,1485.69,705800],["2018-09-06",1436.17,1436.17,1436.17,1436.17,424100],["2018-09-07",1436.17,1436.17,1386.65,1436.17,283400],["2018-09-10",1436.17,1485.69,1386.65,1436.17,2763800],["2018-09-11",1485.69,1485.69,1436.17,1436.17,1190600],["2018-09-12",1485.69,1535.22,1485.69,1535.22,469400],["2018-09-13",1584.74,1634.26,1485.69,1485.69,911100],["2018-09-14",1485.69,1535.22,1436.17,1485.69,500425],["2018-09-17",1485.69,1485.69,1436.17,1436.17,294000],["2018-09-18",1436.17,1535.22,1436.17,1485.69,492400],["2018-09-19",1485.69,1485.69,1436.17,1436.17,197600],["2018-09-20",1436.17,1436.17,1386.65,1436.17,969500],["2018-09-21",1436.17,1436.17,1386.65,1436.17,1581300],["2018-09-24",1436.17,1436.17,1386.65,1436.17,993400],["2018-09-25",1436.17,1535.22,1386.65,1535.22,4111100],["2018-09-26",1683.79,1683.79,1535.22,1584.74,1837784],["2018-09-27",1584.74,1634.26,1535.22,1584.74,418800],["2018-09-28",1584.74,1584.74,1535.22,1535.22,986200],["2018-10-01",1535.22,1634.26,1485.69,1584.74,1045710],["2018-10-02",1584.74,1733.31,1584.74,1683.79,1812700],["2018-10-03",1683.79,1683.79,1584.74,1634.26,875500],["2018-10-04",1634.26,1683.79,1584.74,1634.26,855240],["2018-10-05",1634.26,1733.31,1634.26,1683.79,982200],["2018-10-08",1683.79,1733.31,1683.79,1683.79,985531],["2018-10-09",1683.79,1683.79,1634.26,1634.26,736500],["2018-10-10",1535.22,1634.26,1535.22,1584.74,887600],["2018-10-11",1535.22,1535.22,1436.17,1436.17,937100],["2018-10-12",1436.17,1535.22,1436.17,1535.22,606958],["2018-10-15",1535.22,1535.22,1485.69,1485.69,250100],["2018-10-16",1485.69,1584.74,1485.69,1584.74,136900],["2018-10-17",1535.22,1634.26,1535.22,1535.22,386500],["2018-10-18",1584.74,1634.26,1535.22,1535.22,689200],["2018-10-19",1535.22,1584.74,1535.22,1535.22,256100],["2018-10-22",1584.74,1584.74,1535.22,1584.74,862000],["2018-10-23",1535.22,1584.74,1485.69,1535.22,872700],["2018-10-24",1535.22,1584.74,1485.69,1485.69,299000],["2018-10-25",1436.17,1485.69,1386.65,1436.17,380700],["2018-10-26",1485.69,1535.22,1436.17,1436.17,348300],["2018-10-29",1436.17,1485.69,1386.65,1436.17,516300],["2018-10-30",1436.17,1542.55,1436.17,1489.36,282000],["2018-10-31",1542.55,1542.55,1489.36,1489.36,114300],["2018-11-01",1542.55,1542.55,1436.17,1436.17,496300],["2018-11-02",1489.36,1489.36,1436.17,1489.36,97700],["2018-11-05",1489.36,1489.36,1436.17,1436.17,284400],["2018-11-06",1436.17,1436.17,1329.79,1436.17,903800],["2018-11-07",1436.17,1436.17,1382.98,1382.98,452280],["2018-11-08",1436.17,1436.17,1382.98,1382.98,70300],["2018-11-09",1382.98,1382.98,1329.79,1382.98,723600],["2018-11-12",1329.79,1382.98,1329.79,1329.79,359500],["2018-11-13",1329.79,1382.98,1276.6,1276.6,339600],["2018-11-14",1276.6,1382.98,1276.6,1329.79,409400],["2018-11-15",1329.79,1382.98,1329.79,1329.79,332400],["2018-11-16",1329.79,1382.98,1329.79,1329.79,118100],["2018-11-19",1329.79,1436.17,1329.79,1436.17,376400],["2018-11-20",1382.98,1436.17,1382.98,1382.98,655800],["2018-11-21",1382.98,1382.98,1329.79,1382.98,175900],["2018-11-22",1382.98,1382.98,1329.79,1382.98,326300],["2018-11-23",1382.98,1382.98,1329.79,1382.98,133300],["2018-11-26",1382.98,1382.98,1329.79,1382.98,44200],["2018-11-27",1382.98,1436.17,1382.98,1382.98,394300],["2018-11-28",1382.98,1382.98,1382.98,1382.98,306700],["2018-11-29",1382.98,1436.17,1382.98,1382.98,205700],["2018-11-30",1382.98,1382.98,1382.98,1382.98,309700],["2018-12-03",1436.17,1436.17,1382.98,1382.98,70800],["2018-12-04",1382.98,1436.17,1382.98,1436.17,53400],["2018-12-05",1436.17,1436.17,1329.79,1382.98,1526400],["2018-12-06",1382.98,1382.98,1382.98,1382.98,166800],["2018-12-07",1382.98,1489.36,1382.98,1436.17,801700],["2018-12-10",1436.17,1489.36,1436.17,1489.36,399300],["2018-12-11",1436.17,1489.36,1382.98,1436.17,249100],["2018-12-12",1436.17,1489.36,1436.17,1489.36,171079],["2018-12-13",1489.36,1489.36,1436.17,1489.36,466000],["2018-12-14",1436.17,1436.17,1436.17,1436.17,122500],["2018-12-17",1436.17,1436.17,1382.98,1436.17,163500],["2018-12-18",1382.98,1382.98,1382.98,1382.98,87800],["2018-12-19",1382.98,1436.17,1382.98,1382.98,315900],["2018-12-20",1382.98,1382.98,1329.79,1329.79,98650],["2018-12-21",1329.79,1382.98,1329.79,1329.79,576946],["2018-12-24",1329.79,1329.79,1276.6,1329.79,140049],["2018-12-25",1276.6,1329.79,1276.6,1329.79,238500],["2018-12-26",1276.6,1276.6,1276.6,1276.6,178300],["2018-12-27",1329.79,1329.79,1276.6,1329.79,138800],["2018-12-28",1276.6,1329.79,1276.6,1276.6,65800],["2019-01-02",1276.6,1276.6,1223.4,1223.4,164200],["2019-01-03",1223.4,1276.6,1170.21,1223.4,97452],["2019-01-04",1170.21,1223.4,1170.21,1223.4,174400],["2019-01-07",1223.4,1223.4,1170.21,1170.21,91560],["2019-01-08",1170.21,1223.4,1170.21,1223.4,38600],["2019-01-09",1223.4,1276.6,1223.4,1276.6,156100],["2019-01-10",1223.4,1276.6,1223.4,1223.4,16900],["2019-01-11",1223.4,1276.6,1223.4,1276.6,316257],["2019-01-14",1276.6,1276.6,1170.21,1223.4,98900],["2019-01-15",1276.6,1276.6,1170.21,1223.4,131750],["2019-01-16",1223.4,1223.4,1170.21,1223.4,82800],["2019-01-17",1170.21,1223.4,1170.21,1223.4,177100],["2019-01-18",1170.21,1223.4,1170.21,1223.4,68800],["2019-01-21",1170.21,1223.4,1170.21,1170.21,155500],["2019-01-22",1170.21,1223.4,1170.21,1170.21,138700],["2019-01-23",1170.21,1223.4,1170.21,1223.4,90600],["2019-01-24",1170.21,1223.4,1117.02,1170.21,82700],["2019-01-25",1170.21,1170.21,1117.02,1170.21,85400],["2019-01-28",1170.21,1170.21,1117.02,1117.02,271500],["2019-01-29",1117.02,1117.02,1117.02,1117.02,94100],["2019-01-30",1117.02,1170.21,1063.83,1117.02,46800],["2019-01-31",1170.21,1223.4,1117.02,1170.21,190500],["2019-02-01",1170.21,1223.4,1170.21,1223.4,30300],["2019-02-11",1223.4,1223.4,1170.21,1170.21,72700],["2019-02-12",1170.21,1223.4,1170.21,1170.21,114700],["2019-02-13",1223.4,1223.4,1170.21,1170.21,49000],["2019-02-14",1170.21,1223.4,1170.21,1170.21,116100],["2019-02-15",1223.4,1276.6,1223.4,1223.4,494300],["2019-02-18",1223.4,1276.6,1223.4,1223.4,179200],["2019-02-19",1223.4,1276.6,1223.4,1223.4,220200],["2019-02-20",1223.4,1223.4,1170.21,1223.4,40792],["2019-02-21",1223.4,1223.4,1170.21,1170.21,133700],["2019-02-22",1223.4,1223.4,1170.21,1223.4,60500],["2019-02-25",1170.21,1223.4,1170.21,1223.4,50640],["2019-02-26",1223.4,1223.4,1170.21,1223.4,61200],["2019-02-27",1170.21,1276.6,1170.21,1170.21,118900],["2019-02-28",1223.4,1276.6,1170.21,1223.4,107700],["2019-03-01",1223.4,1276.6,1170.21,1223.4,429800],["2019-03-04",1223.4,1276.6,1223.4,1276.6,804915],["2019-03-05",1223.4,1382.98,1223.4,1382.98,943220],["2019-03-06",1329.79,1436.17,1329.79,1382.98,351429],["2019-03-07",1329.79,1382.98,1276.6,1329.79,1174200],["2019-03-08",1329.79,1329.79,1276.6,1329.79,161900],["2019-03-11",1329.79,1329.79,1276.6,1276.6,813100],["2019-03-12",1276.6,1382.98,1276.6,1329.79,363100],["2019-03-13",1329.79,1329.79,1276.6,1329.79,267700],["2019-03-14",1329.79,1382.98,1276.6,1382.98,212600],["2019-03-15",1382.98,1382.98,1276.6,1329.79,238300],["2019-03-18",1329.79,1382.98,1276.6,1329.79,282600],["2019-03-19",1329.79,1382.98,1329.79,1329.79,133630],["2019-03-20",1329.79,1329.79,1329.79,1329.79,276300],["2019-03-21",1329.79,1329.79,1276.6,1276.6,195700],["2019-03-22",1329.79,1382.98,1276.6,1329.79,306500],["2019-03-25",1329.79,1329.79,1276.6,1276.6,423800],["2019-03-26",1329.79,1329.79,1276.6,1329.79,128000],["2019-03-27",1329.79,1329.79,1276.6,1276.6,117600],["2019-03-28",1329.79,1382.98,1329.79,1382.98,316500],["2019-03-29",1382.98,1382.98,1329.79,1382.98,44800],["2019-04-01",1329.79,1382.98,1329.79,1329.79,118200],["2019-04-02",1329.79,1382.98,1329.79,1329.79,307500],["2019-04-03",1382.98,1382.98,1329.79,1329.79,108700],["2019-04-04",1329.79,1382.98,1329.79,1329.79,234500],["2019-04-05",1329.79,1436.17,1329.79,1382.98,447600],["2019-04-08",1436.17,1489.36,1382.98,1489.36,1007492],["2019-04-09",1542.55,1595.75,1489.36,1595.75,1817250],["2019-04-10",1648.94,1702.13,1542.55,1542.55,534826],["2019-04-11",1542.55,1648.94,1542.55,1595.75,377600],["2019-04-12",1542.55,1702.13,1542.55,1702.13,919900],["2019-04-16",1702.13,1702.13,1595.75,1702.13,572100],["2019-04-17",1702.13,1861.7,1702.13,1861.7,1182400],["2019-04-18",1861.7,1968.09,1808.51,1861.7,1434100],["2019-04-19",1861.7,1968.09,1808.51,1861.7,771900],["2019-04-22",1861.7,2021.28,1861.7,2021.28,1280800],["2019-04-23",2021.28,2127.66,2021.28,2074.47,1021800],["2019-04-24",2074.47,2127.66,1968.09,2021.28,2668104],["2019-04-25",2021.28,2021.28,1861.7,1861.7,1661278],["2019-04-26",1808.51,2021.28,1808.51,1968.09,860200],["2019-05-02",1968.09,2074.47,1914.89,1914.89,468989],["2019-05-03",1914.89,1968.09,1861.7,1914.89,487982],["2019-05-06",1968.09,1968.09,1808.51,1808.51,667600],["2019-05-07",1808.51,1914.89,1755.32,1861.7,618200],["2019-05-08",1808.51,1808.51,1755.32,1755.32,854407],["2019-05-09",1755.32,1808.51,1702.13,1755.32,348700],["2019-05-10",1755.32,1808.51,1702.13,1808.51,305486],["2019-05-13",1861.7,1861.7,1755.32,1755.32,416700],["2019-05-14",1808.51,1861.7,1755.32,1861.7,373800],["2019-05-15",1914.89,1914.89,1861.7,1861.7,514700],["2019-05-16",1914.89,1914.89,1808.51,1914.89,259500],["2019-05-17",1914.89,1914.89,1808.51,1861.7,461400],["2019-05-20",1808.51,1861.7,1808.51,1808.51,331100],["2019-05-21",1808.51,1861.7,1808.51,1808.51,213500],["2019-05-22",1808.51,1861.7,1808.51,1808.51,42577],["2019-05-23",1808.51,1808.51,1755.32,1808.51,131700],["2019-05-24",1808.51,1861.7,1755.32,1861.7,176300],["2019-05-27",1861.7,1861.7,1808.51,1808.51,110300],["2019-05-28",1808.51,1968.09,1808.51,1968.09,1430600],["2019-05-29",2021.28,2074.47,1968.09,1968.09,1046400],["2019-05-30",1968.09,2127.66,1968.09,2074.47,1123800],["2019-05-31",2021.28,2127.66,1914.89,2021.28,920928],["2019-06-03",1914.89,2021.28,1914.89,1914.89,791000],["2019-06-04",1861.7,1968.09,1861.7,1914.89,285600],["2019-06-05",1968.09,1968.09,1808.51,1861.7,861800],["2019-06-06",1861.7,1914.89,1808.51,1861.7,187800],["2019-06-07",1861.7,1914.89,1808.51,1808.51,1550100],["2019-06-10",1808.51,1968.09,1755.32,1914.89,974400],["2019-06-11",1914.89,1914.89,1808.51,1861.7,461400],["2019-06-12",1861.7,1914.89,1861.7,1861.7,178600],["2019-06-13",1861.7,1914.89,1861.7,1914.89,189300],["2019-06-14",1914.89,1914.89,1808.51,1914.89,337700],["2019-06-17",1861.7,1861.7,1861.7,1861.7,114700],["2019-06-18",1808.51,1861.7,1808.51,1808.51,2297100],["2019-06-19",1808.51,1914.89,1808.51,1861.7,550400],["2019-06-20",1861.7,1914.89,1861.7,1914.89,272000],["2019-06-21",1914.89,1914.89,1861.7,1861.7,223700],["2019-06-24",1861.7,1914.89,1808.51,1861.7,429400],["2019-06-25",1861.7,1861.7,1808.51,1808.51,194200],["2019-06-26",1808.51,1861.7,1808.51,1861.7,240300],["2019-06-27",1861.7,1861.7,1808.51,1861.7,305000],["2019-06-28",1808.51,1861.7,1808.51,1808.51,242100],["2019-07-01",1808.51,1861.7,1755.32,1808.51,818900],["2019-07-02",1808.51,1808.51,1755.32,1808.51,208200],["2019-07-03",1808.51,1861.7,1755.32,1808.51,101300],["2019-07-04",1808.51,1808.51,1808.51,1808.51,35800],["2019-07-05",1808.51,1808.51,1755.32,1808.51,109400],["2019-07-08",1808.51,1808.51,1755.32,1755.32,260700],["2019-07-09",1808.51,1808.51,1755.32,1808.51,270700],["2019-07-10",1755.32,1808.51,1755.32,1755.32,223600],["2019-07-11",1755.32,1808.51,1755.32,1808.51,324900],["2019-07-12",1808.51,1808.51,1755.32,1755.32,161900],["2019-07-15",1755.32,1755.32,1702.13,1755.32,173100],["2019-07-16",1755.32,1808.51,1702.13,1755.32,286400],["2019-07-17",1755.32,1755.32,1702.13,1702.13,67200],["2019-07-18",1702.13,1755.32,1702.13,1755.32,157800],["2019-07-19",1702.13,1808.51,1648.94,1755.32,224900],["2019-07-22",1755.32,1755.32,1702.13,1702.13,312500],["2019-07-23",1702.13,1861.7,1702.13,1808.51,748600],["2019-07-24",1861.7,1861.7,1755.32,1808.51,152300],["2019-07-25",1808.51,1861.7,1755.32,1755.32,182800],["2019-07-26",1755.32,1808.51,1755.32,1808.51,365561],["2019-07-29",1808.51,1808.51,1755.32,1808.51,552700],["2019-07-30",1808.51,1808.51,1702.13,1755.32,202600],["2019-07-31",1755.32,1755.32,1702.13,1702.13,147600],["2019-08-01",1702.13,1755.32,1648.94,1702.13,302800],["2019-08-02",1755.32,1755.32,1648.94,1702.13,80300],["2019-08-05",1648.94,1702.13,1648.94,1648.94,96600],["2019-08-06",1595.75,1648.94,1542.55,1648.94,260200],["2019-08-07",1595.75,1702.13,1595.75,1648.94,216900],["2019-08-08",1648.94,1702.13,1595.75,1648.94,42800],["2019-08-09",1648.94,1702.13,1648.94,1648.94,32200],["2019-08-12",1648.94,1702.13,1648.94,1702.13,58300],["2019-08-13",1702.13,1702.13,1648.94,1648.94,55000],["2019-08-14",1648.94,1702.13,1648.94,1648.94,64200],["2019-08-15",1648.94,1702.13,1595.75,1702.13,73600],["2019-08-16",1702.13,1702.13,1648.94,1648.94,42100],["2019-08-19",1702.13,1702.13,1648.94,1702.13,24753],["2019-08-20",1648.94,1702.13,1595.75,1648.94,129800],["2019-08-21",1648.94,1702.13,1595.75,1702.13,66700],["2019-08-22",1702.13,1702.13,1648.94,1702.13,163100],["2019-08-23",1648.94,1702.13,1648.94,1702.13,47600],["2019-08-26",1648.94,1702.13,1648.94,1648.94,99600],["2019-08-27",1648.94,1702.13,1595.75,1702.13,261600],["2019-08-28",1648.94,1702.13,1595.75,1648.94,167600],["2019-08-29",1648.94,1702.13,1648.94,1702.13,88900],["2019-08-30",1702.13,1808.51,1702.13,1755.32,721100],["2019-09-03",1755.32,1861.7,1702.13,1808.51,379800],["2019-09-04",1808.51,1808.51,1702.13,1755.32,90700],["2019-09-05",1755.32,1755.32,1702.13,1755.32,255300],["2019-09-06",1702.13,1755.32,1702.13,1702.13,193500],["2019-09-09",1702.13,1755.32,1648.94,1702.13,158900],["2019-09-10",1648.94,1702.13,1595.75,1648.94,397800],["2019-09-11",1648.94,1702.13,1595.75,1648.94,290900],["2019-09-12",1648.94,1702.13,1595.75,1648.94,195500],["2019-09-13",1648.94,1702.13,1648.94,1648.94,240700],["2019-09-16",1648.94,1702.13,1648.94,1702.13,96200],["2019-09-17",1702.13,1755.32,1648.94,1755.32,234700],["2019-09-18",1702.13,1702.13,1648.94,1702.13,269400],["2019-09-19",1702.13,1755.32,1648.94,1755.32,395900],["2019-09-20",1755.32,1914.89,1755.32,1914.89,1562200],["2019-09-23",1968.09,2021.28,1861.7,1861.7,671650],["2019-09-24",1861.7,1968.09,1861.7,1914.89,395000],["2019-09-25",1914.89,2074.47,1914.89,1968.09,855948],["2019-09-26",2021.28,2127.66,2021.28,2127.66,1936100],["2019-09-27",2180.85,2180.85,2074.47,2074.47,540200],["2019-09-30",2074.47,2127.66,2021.28,2074.47,486500],["2019-10-01",2074.47,2234.04,2074.47,2234.04,771300],["2019-10-02",2234.04,2287.23,2127.66,2287.23,564035],["2019-10-03",2287.23,2393.62,2287.23,2340.43,1163650],["2019-10-04",2340.43,2393.62,2234.04,2234.04,704600],["2019-10-07",2234.04,2340.43,2234.04,2287.23,798800],["2019-10-08",2287.23,2393.62,2234.04,2340.43,584600],["2019-10-09",2393.62,2446.81,2287.23,2393.62,1011700],["2019-10-10",2393.62,2446.81,2287.23,2393.62,922800],["2019-10-11",2393.62,2393.62,2340.43,2340.43,496700],["2019-10-14",2400.44,2460.45,2340.43,2460.45,593800],["2019-10-15",2460.45,2460.45,2280.42,2340.43,913900],["2019-10-16",2340.43,2400.44,2280.42,2340.43,581100],["2019-10-17",2400.44,2460.45,2340.43,2400.44,404300],["2019-10-18",2400.44,2520.46,2400.44,2460.45,471200],["2019-10-21",2520.46,2520.46,2400.44,2400.44,535600],["2019-10-22",2400.44,2520.46,2400.44,2460.45,412500],["2019-10-23",2460.45,2640.48,2460.45,2580.47,617500],["2019-10-24",2640.48,2760.5,2640.48,2760.5,591500],["2019-10-25",2760.5,2880.52,2700.49,2760.5,967920],["2019-10-28",2760.5,2880.52,2760.5,2820.51,685600],["2019-10-29",2880.52,2880.52,2820.51,2820.51,378900],["2019-10-30",2820.51,2880.52,2580.47,2640.48,2151100],["2019-10-31",2640.48,2760.5,2640.48,2640.48,511100],["2019-11-01",2700.49,2760.5,2640.48,2700.49,175700],["2019-11-04",2700.49,2760.5,2700.49,2760.5,304000],["2019-11-05",2700.49,2820.51,2700.49,2820.51,371100],["2019-11-06",2820.51,2880.52,2760.5,2880.52,411300],["2019-11-07",2820.51,3120.57,2820.51,3000.55,1096900],["2019-11-08",3000.55,3300.6,3000.55,3300.6,966300],["2019-11-11",3300.6,3600.66,3240.59,3540.65,952231],["2019-11-12",3480.63,3660.67,3420.62,3420.62,914500],["2019-11-13",3420.62,3480.63,3300.6,3360.61,643100],["2019-11-14",3360.61,3420.62,3300.6,3300.6,972400],["2019-11-15",3300.6,3300.6,3000.55,3060.56,1830600],["2019-11-18",3060.56,3360.61,3060.56,3360.61,738900],["2019-11-19",3420.62,3540.65,3300.6,3420.62,771800],["2019-11-20",3420.62,3480.63,3300.6,3420.62,333874],["2019-11-21",3420.62,3420.62,3240.59,3360.61,643100],["2019-11-22",3360.61,3480.63,3360.61,3420.62,415000],["2019-11-25",3480.63,3720.68,3480.63,3720.68,1532800],["2019-11-26",3720.68,3900.71,3660.67,3840.7,1174200],["2019-11-27",3900.71,3900.71,3720.68,3720.68,458300],["2019-11-28",3720.68,3840.7,3660.67,3840.7,527000],["2019-11-29",3840.7,3960.72,3780.69,3900.71,718900],["2019-12-02",3960.72,4080.74,3900.71,3900.71,1072600],["2019-12-03",3900.71,3960.72,3780.69,3900.71,1022777],["2019-12-04",3780.69,3960.72,3780.69,3900.71,565600],["2019-12-05",3780.69,4200.77,3780.69,4200.77,1310100],["2019-12-06",4200.77,4200.77,4020.73,4140.75,891366],["2019-12-09",4080.74,4320.79,4080.74,4200.77,806800],["2019-12-10",4200.77,4320.79,4140.75,4260.78,963900],["2019-12-11",4260.78,4260.78,3960.72,3960.72,888400],["2019-12-12",3960.72,4080.74,3660.67,4080.74,954900],["2019-12-13",4080.74,4140.75,3960.72,4020.73,509100],["2019-12-16",4020.73,4020.73,3780.69,3900.71,746100],["2019-12-17",3900.71,3900.71,3600.66,3660.67,977300],["2019-12-18",3720.68,3960.72,3600.66,3900.71,662400],["2019-12-19",3900.71,3900.71,3720.68,3780.69,549700],["2019-12-20",3780.69,4020.73,3720.68,4020.73,1530600],["2019-12-23",3960.72,4080.74,3900.71,4020.73,2666600],["2019-12-24",4080.74,4140.75,3960.72,4140.75,3564600],["2019-12-25",4080.74,4260.78,4020.73,4080.74,1713300],["2019-12-26",4080.74,4080.74,3960.72,4020.73,443400],["2019-12-27",3900.71,4020.73,3900.71,3900.71,407900],["2019-12-30",3900.71,3960.72,3840.7,3900.71,323500],["2019-12-31",3900.71,3900.71,3840.7,3840.7,1523000],["2020-01-02",3840.7,4020.73,3840.7,3960.72,587000],["2020-01-03",4020.73,4080.74,3960.72,4080.74,410400],["2020-01-06",4080.74,4080.74,3960.72,3960.72,346700],["2020-01-07",3960.72,4020.73,3840.7,3960.72,382300],["2020-01-08",3960.72,3960.72,3780.69,3900.71,395300],["2020-01-09",3960.72,4020.73,3840.7,3960.72,512878],["2020-01-10",3960.72,3960.72,3780.69,3840.7,455800],["2020-01-13",3840.7,3840.7,3660.67,3660.67,775100],["2020-01-14",3660.67,3780.69,3660.67,3780.69,275100],["2020-01-15",3780.69,3840.7,3780.69,3840.7,351800],["2020-01-16",3840.7,3900.71,3780.69,3900.71,283856],["2020-01-17",3840.7,3900.71,3720.68,3840.7,302900],["2020-01-20",3840.7,3840.7,3720.68,3780.69,340100],["2020-01-21",3780.69,3780.69,3720.68,3780.69,193800],["2020-01-22",3780.69,3840.7,3720.68,3840.7,192100],["2020-01-30",3840.7,3840.7,3720.68,3840.7,184800],["2020-01-31",3840.7,3840.7,3660.67,3720.68,237000],["2020-02-03",3720.68,3720.68,3360.61,3420.62,1204021],["2020-02-04",3420.62,3540.65,3360.61,3540.65,262300],["2020-02-05",3600.66,3600.66,3360.61,3420.62,198000],["2020-02-06",3420.62,3540.65,3360.61,3540.65,559800],["2020-02-07",3540.65,3600.66,3420.62,3600.66,344200],["2020-02-10",3600.66,3600.66,3420.62,3420.62,281800],["2020-02-11",3420.62,3720.68,3420.62,3660.67,782600],["2020-02-12",3660.67,3840.7,3660.67,3840.7,527800],["2020-02-13",3840.7,3840.7,3720.68,3780.69,497300],["2020-02-14",3780.69,3780.69,3660.67,3780.69,425400],["2020-02-17",3780.69,4080.74,3720.68,4020.73,1283800],["2020-02-18",4020.73,4200.77,4020.73,4080.74,1268900],["2020-02-19",4080.74,4140.75,3960.72,4080.74,856800],["2020-02-20",4080.74,4080.74,3960.72,4080.74,410300],["2020-02-21",4020.73,4440.81,4020.73,4440.81,2231600],["2020-02-24",4440.81,4740.86,4260.78,4440.81,2421400],["2020-02-25",4380.8,4560.83,4260.78,4560.83,1009392],["2020-02-26",4500.82,4800.87,4320.79,4380.8,2998200],["2020-02-27",4380.8,4560.83,4260.78,4380.8,1181100],["2020-02-28",4320.79,4320.79,3960.72,4260.78,2206000],["2020-03-02",4260.78,4260.78,4080.74,4080.74,1383310],["2020-03-03",4080.74,4440.81,4080.74,4440.81,1693600],["2020-03-04",4440.81,4500.82,4320.79,4440.81,692200],["2020-03-05",4440.81,4680.85,4380.8,4440.81,1606480],["2020-03-06",4440.81,4500.82,4380.8,4440.81,731887],["2020-03-09",4260.78,4260.78,4020.73,4020.73,1549700],["2020-03-10",3900.71,4080.74,3660.67,4020.73,1134100],["2020-03-11",4020.73,4140.75,3720.68,3840.7,998004],["2020-03-12",3780.69,3780.69,3480.63,3480.63,1066400],["2020-03-13",3360.61,3600.66,3180.58,3600.66,2008100],["2020-03-16",3540.65,3660.67,3240.59,3240.59,968900],["2020-03-17",3240.59,3240.59,3000.55,3180.58,1804200],["2020-03-18",3480.63,3480.63,3240.59,3300.6,893200],["2020-03-19",3300.6,3300.6,3000.55,3120.57,1059300],["2020-03-20",3120.57,3180.58,3000.55,3000.55,592400],["2020-03-23",3000.55,3000.55,2700.49,2700.49,1372100],["2020-03-24",2580.47,2640.48,2460.45,2580.47,2111296],["2020-03-25",2580.47,2820.51,2580.47,2820.51,1416500],["2020-03-26",2820.51,3060.56,2820.51,3060.56,1124500],["2020-03-27",3360.61,3360.61,3060.56,3180.58,1458700],["2020-03-30",3180.58,3180.58,2880.52,2880.52,1061500],["2020-03-31",2700.49,3000.55,2640.48,2820.51,1178000],["2020-04-01",2700.49,3000.55,2640.48,3000.55,655400],["2020-04-03",3000.55,3060.56,2880.52,3000.55,777900],["2020-04-06",3060.56,3300.6,2940.54,3300.6,1894700],["2020-04-07",3300.6,3420.62,3180.58,3300.6,816700],["2020-04-08",3240.59,3240.59,3060.56,3240.59,789500],["2020-04-09",3240.59,3360.61,3180.58,3300.6,1512700],["2020-04-10",3300.6,3300.6,3120.57,3300.6,659700],["2020-04-13",3240.59,3300.6,3180.58,3180.58,843200],["2020-04-14",3180.58,3180.58,3000.55,3180.58,1523000],["2020-04-15",3180.58,3300.6,3120.57,3240.59,991680],["2020-04-16",3240.59,3240.59,3120.57,3240.59,704400],["2020-04-17",3240.59,3300.6,3120.57,3240.59,1343800],["2020-04-20",3240.59,3540.65,3240.59,3540.65,2560200],["2020-04-21",3600.66,3600.66,3240.59,3300.6,1538500],["2020-04-22",3240.59,3480.63,3120.57,3420.62,1490600],["2020-04-23",3420.62,3600.66,3360.61,3420.62,1593010],["2020-04-24",3420.62,3420.62,3300.6,3420.62,1140900],["2020-04-27",3360.61,3480.63,3360.61,3480.63,628400],["2020-04-28",3480.63,3480.63,3240.59,3360.61,1337000],["2020-04-29",3360.61,3420.62,3240.59,3360.61,1027700],["2020-05-04",3360.61,3360.61,3180.58,3180.58,905446],["2020-05-05",3120.57,3300.6,3060.56,3240.59,650300],["2020-05-06",3240.59,3300.6,3180.58,3300.6,753400],["2020-05-07",3300.6,3360.61,3180.58,3360.61,872500],["2020-05-08",3360.61,3480.63,3360.61,3420.62,1310000],["2020-05-11",3420.62,3540.65,3360.61,3480.63,966400],["2020-05-12",3480.63,3780.69,3360.61,3780.69,2815400],["2020-05-13",3780.69,3960.72,3720.68,3900.71,1759500],["2020-05-14",3900.71,3900.71,3660.67,3780.69,1802900],["2020-05-15",3780.69,3780.69,3660.67,3720.68,905700],["2020-05-18",3720.68,3900.71,3660.67,3900.71,1642200],["2020-05-19",3960.72,4080.74,3840.7,3960.72,1476000],["2020-05-20",3900.71,3960.72,3840.7,3960.72,639300],["2020-05-21",3960.72,4020.73,3900.71,3960.72,1269800],["2020-05-22",3960.72,3960.72,3840.7,3960.72,1452300],["2020-05-25",3900.71,3960.72,3840.7,3960.72,2214300],["2020-05-26",3960.72,4080.74,3840.7,4080.74,1682300],["2020-05-27",4020.73,4080.74,3900.71,3960.72,1700300],["2020-05-28",3960.72,3960.72,3840.7,3960.72,845600],["2020-05-29",3960.72,4020.73,3840.7,4020.73,957100],["2020-06-01",4020.73,4080.74,3960.72,4020.73,1435900],["2020-06-02",4080.74,4080.74,3960.72,3960.72,1856700],["2020-06-03",3960.72,4020.73,3900.71,4020.73,803900],["2020-06-04",4020.73,4020.73,3900.71,3900.71,1026900],["2020-06-05",3900.71,3960.72,3780.69,3840.7,1978900],["2020-06-08",3840.7,4200.77,3780.69,4140.75,5001266],["2020-06-09",4140.75,4140.75,4020.73,4140.75,2050000],["2020-06-10",4140.75,4440.81,4020.73,4380.8,3156092],["2020-06-11",4380.8,4500.82,4080.74,4080.74,1908600],["2020-06-12",3960.72,4080.74,3720.68,4080.74,2095700],["2020-06-15",4080.74,4140.75,3840.7,3900.71,2059205],["2020-06-16",3900.71,4080.74,3900.71,4020.73,778400],["2020-06-17",4020.73,4080.74,3960.72,4020.73,659300],["2020-06-18",4020.73,4260.78,3900.71,4260.78,2500100],["2020-06-19",4320.79,4500.82,4320.79,4500.82,1823300],["2020-06-22",4560.83,4680.85,4500.82,4560.83,2096600],["2020-06-23",4620.84,4980.91,4320.79,4500.82,1869847],["2020-06-24",4500.82,4500.82,4320.79,4380.8,2503605],["2020-06-25",4320.79,4380.8,4200.77,4380.8,2052100],["2020-06-26",4380.8,4380.8,4260.78,4380.8,2367008],["2020-06-29",4320.79,4380.8,4200.77,4260.78,1175800],["2020-06-30",4320.79,4380.8,4080.74,4140.75,1493900],["2020-07-01",4080.74,4380.8,4020.73,4320.79,934400],["2020-07-02",4320.79,4380.8,4200.77,4320.79,955400],["2020-07-03",4320.79,4320.79,4200.77,4260.78,508800],["2020-07-06",4320.79,4380.8,4200.77,4320.79,721900],["2020-07-07",4380.8,4380.8,4200.77,4260.78,730100],["2020-07-08",4260.78,4320.79,4200.77,4320.79,1521900],["2020-07-09",4320.79,4500.82,4320.79,4500.82,1260600],["2020-07-10",4500.82,4500.82,4320.79,4440.81,769100],["2020-07-13",4440.81,4500.82,4380.8,4440.81,399300],["2020-07-14",4440.81,4440.81,4320.79,4380.8,862700],["2020-07-15",4380.8,4440.81,4320.79,4380.8,581400],["2020-07-16",4380.8,4440.81,4320.79,4380.8,732000],["2020-07-17",4380.8,4440.81,4320.79,4440.81,1368363],["2020-07-20",4440.81,4440.81,4320.79,4320.79,2110318],["2020-07-21",4320.79,4380.8,4260.78,4380.8,514324],["2020-07-22",4380.8,4380.8,4260.78,4320.79,2372600],["2020-07-23",4260.78,4320.79,4200.77,4260.78,2598804],["2020-07-24",4320.79,4320.79,3840.7,3840.7,2730300],["2020-07-27",3840.7,3840.7,3480.63,3480.63,2409000],["2020-07-28",3420.62,3780.69,3420.62,3780.69,1271700],["2020-07-29",3720.68,3720.68,3480.63,3600.66,991800],["2020-07-30",3600.66,3720.68,3600.66,3720.68,819800],["2020-07-31",3660.67,3720.68,3540.65,3660.67,789800],["2020-08-03",3660.67,3780.69,3600.66,3780.69,998600],["2020-08-04",3780.69,3840.7,3720.68,3780.69,910400],["2020-08-05",3780.69,3840.7,3720.68,3780.69,925200],["2020-08-06",3840.7,3840.7,3720.68,3720.68,922300],["2020-08-07",3780.69,3780.69,3660.67,3780.69,502100],["2020-08-10",3780.69,3960.72,3780.69,3960.72,1869900],["2020-08-11",3960.72,4020.73,3900.71,3900.71,1188500],["2020-08-12",3960.72,3960.72,3840.7,3900.71,473000],["2020-08-13",3900.71,3960.72,3900.71,3960.72,600800],["2020-08-14",3960.72,3960.72,3840.7,3900.71,981300],["2020-08-17",3900.71,3900.71,3660.67,3720.68,1351500],["2020-08-18",3780.69,3840.7,3720.68,3780.69,582000],["2020-08-19",3780.69,3780.69,3660.67,3720.68,551800],["2020-08-20",3780.69,3780.69,3660.67,3780.69,1258500],["2020-08-21",3780.69,3780.69,3720.68,3720.68,804200],["2020-08-24",3720.68,3840.7,3720.68,3840.7,1344800],["2020-08-25",3840.7,3960.72,3780.69,3900.71,2639800],["2020-08-26",3960.72,3960.72,3840.7,3960.72,451000],["2020-08-27",3960.72,3960.72,3840.7,3960.72,520500],["2020-08-28",3960.72,3960.72,3840.7,3900.71,1193700],["2020-08-31",3900.71,3960.72,3840.7,3900.71,700400],["2020-09-01",3900.71,3900.71,3840.7,3900.71,421200],["2020-09-03",3900.71,3960.72,3840.7,3960.72,1700200],["2020-09-04",3960.72,3960.72,3900.71,3960.72,553300],["2020-09-07",3960.72,4080.74,3960.72,4020.73,4776900],["2020-09-08",4020.73,4320.79,3960.72,4260.78,3401300],["2020-09-09",4260.78,4380.8,4200.77,4260.78,1056100],["2020-09-10",4320.79,4320.79,4200.77,4260.78,479800],["2020-09-11",4260.78,4260.78,4080.74,4200.77,1313900],["2020-09-14",4200.77,4200.77,4080.74,4080.74,879700],["2020-09-15",4080.74,4140.75,3960.72,4080.74,1336079],["2020-09-16",4020.73,4140.75,4020.73,4080.74,875800],["2020-09-17",4080.74,4260.78,4080.74,4260.78,1914700],["2020-09-18",4320.79,4320.79,4200.77,4260.78,1104000],["2020-09-21",4260.78,4440.81,4260.78,4320.79,1301500],["2020-09-22",4260.78,4320.79,4200.77,4320.79,1720400],["2020-09-23",4320.79,4380.8,4260.78,4320.79,1995800],["2020-09-24",4380.8,4380.8,4260.78,4260.78,1096900],["2020-09-25",4320.79,4320.79,4140.75,4200.77,897000],["2020-09-28",4380.8,4380.8,4140.75,4200.77,802400],["2020-09-29",4260.78,4260.78,4140.75,4140.75,782800],["2020-09-30",4140.75,4200.77,4080.74,4200.77,513900],["2020-10-01",4200.77,4260.78,4200.77,4260.78,867200],["2020-10-02",4260.78,4260.78,4020.73,4140.75,2003000],["2020-10-05",4200.77,4500.82,4140.75,4260.78,1445900],["2020-10-06",4260.78,4260.78,4140.75,4200.77,835800],["2020-10-07",4200.77,4200.77,4080.74,4140.75,765600],["2020-10-08",4200.77,4260.78,4140.75,4260.78,2100700],["2020-10-09",4260.78,4320.79,4200.77,4260.78,1190200],["2020-10-12",4260.78,4320.79,4140.75,4140.75,1824600],["2020-10-13",4260.78,4260.78,4140.75,4200.77,649736],["2020-10-14",4200.77,4200.77,4080.74,4080.74,829800],["2020-10-15",4140.75,4200.77,4080.74,4140.75,1231600],["2020-10-16",4140.75,4140.75,4020.73,4020.73,1793900],["2020-10-19",4020.73,4140.75,3960.72,4020.73,1254500],["2020-10-20",4020.73,4020.73,3960.72,4020.73,997100],["2020-10-21",4020.73,4080.74,3960.72,4020.73,1142000],["2020-10-22",4020.73,4080.74,3960.72,4020.73,313000],["2020-10-23",4020.73,4080.74,3960.72,4020.73,830700],["2020-10-26",4020.73,4080.74,3960.72,3960.72,935600],["2020-10-27",3960.72,3960.72,3840.7,3840.7,2055017],["2020-10-28",3906.92,3973.14,3774.48,3906.92,1568000],["2020-10-29",3840.7,3906.92,3708.26,3774.48,1018000],["2020-10-30",3774.48,3774.48,3575.82,3642.04,754300],["2020-11-02",3642.04,3642.04,3575.82,3642.04,501900],["2020-11-03",3642.04,3973.14,3642.04,3906.92,1328900],["2020-11-04",3906.92,3906.92,3708.26,3840.7,870800],["2020-11-05",3840.7,3840.7,3774.48,3840.7,538000],["2020-11-06",3840.7,3840.7,3708.26,3774.48,676200],["2020-11-09",3708.26,3774.48,3708.26,3708.26,517600],["2020-11-10",3708.26,3840.7,3708.26,3774.48,838010],["2020-11-11",3774.48,3840.7,3708.26,3774.48,603600],["2020-11-12",3774.48,3840.7,3774.48,3840.7,639100],["2020-11-13",3774.48,3840.7,3708.26,3840.7,522000],["2020-11-16",3840.7,3840.7,3708.26,3774.48,283800],["2020-11-17",3774.48,3973.14,3708.26,3973.14,1911300],["2020-11-18",3973.14,3973.14,3840.7,3973.14,524400],["2020-11-19",3973.14,3973.14,3840.7,3906.92,316700],["2020-11-20",3840.7,3973.14,3840.7,3906.92,1288700],["2020-11-23",3906.92,4105.58,3906.92,4039.36,1435200],["2020-11-24",4039.36,4105.58,3973.14,4039.36,1219800],["2020-11-25",4039.36,4105.58,3906.92,3973.14,294800],["2020-11-26",3973.14,4105.58,3906.92,4039.36,1797500],["2020-11-27",4039.36,4105.58,3973.14,4039.36,1180887],["2020-11-30",4039.36,4105.58,3906.92,4105.58,1468100],["2020-12-01",4039.36,4105.58,3973.14,4105.58,648120],["2020-12-02",4105.58,4105.58,3973.14,3973.14,293000],["2020-12-03",4039.36,4105.58,3973.14,3973.14,694800],["2020-12-04",3973.14,4039.36,3973.14,4039.36,881600],["2020-12-07",4105.58,4171.79,4039.36,4105.58,1851600],["2020-12-08",4171.79,4171.79,4039.36,4105.58,736700],["2020-12-09",4105.58,4171.79,4039.36,4171.79,1656900],["2020-12-10",4171.79,4171.79,4039.36,4039.36,938100],["2020-12-11",4039.36,4105.58,3973.14,4105.58,531500],["2020-12-14",4105.58,4105.58,4039.36,4105.58,895900],["2020-12-15",4105.58,4105.58,3973.14,4039.36,1054908],["2020-12-16",4039.36,4171.79,4039.36,4171.79,1516500],["2020-12-17",4171.79,4171.79,4039.36,4171.79,726600],["2020-12-18",4171.79,4238.01,4105.58,4238.01,1263400],["2020-12-21",4238.01,4436.67,4171.79,4370.45,2417700],["2020-12-22",4370.45,4502.89,4304.23,4502.89,1803900],["2020-12-23",4502.89,4701.55,4436.67,4635.33,2888400],["2020-12-24",4635.33,4635.33,4238.01,4436.67,2337400],["2020-12-25",4370.45,4502.89,4370.45,4502.89,1048100],["2020-12-28",4502.89,4635.33,4436.67,4569.11,1634400],["2020-12-29",4569.11,4569.11,4436.67,4502.89,1101600],["2020-12-30",4502.89,4900.2,4436.67,4900.2,5848500],["2020-12-31",5032.64,5098.86,4900.2,5032.64,1380100],["2021-01-04",5032.64,5231.3,4966.42,5098.86,1398000],["2021-01-05",5098.86,5098.86,4900.2,4966.42,2655440],["2021-01-06",4966.42,5429.96,4966.42,5165.08,3178680],["2021-01-07",5165.08,5165.08,5032.64,5098.86,1136700],["2021-01-08",5098.86,5297.52,4966.42,5165.08,2398500],["2021-01-11",5165.08,5231.3,5032.64,5231.3,1549900],["2021-01-12",5231.3,5231.3,4966.42,5098.86,2875040],["2021-01-13",5098.86,5562.39,5098.86,5562.39,8235120],["2021-01-14",5761.05,6025.93,5694.83,5959.71,2998080],["2021-01-15",5959.71,5959.71,5761.05,5893.49,1811690],["2021-01-18",5893.49,5959.71,5628.61,5761.05,3386757],["2021-01-19",5761.05,5827.27,5231.3,5231.3,4641050],["2021-01-20",4767.77,5165.08,4767.77,5032.64,3612760],["2021-01-21",5098.86,5363.74,5032.64,5363.74,1600410],["2021-01-22",5363.74,5429.96,5165.08,5231.3,2193154],["2021-01-25",5231.3,5694.83,5165.08,5694.83,3960400],["2021-01-26",5893.49,6092.14,5231.3,5496.17,2749770],["2021-01-27",5496.17,5496.17,5032.64,5098.86,2233502],["2021-01-28",5098.86,5098.86,4635.33,4635.33,2767200],["2021-01-29",4171.79,4900.2,4171.79,4767.77,2205600],["2021-02-01",4767.77,4767.77,4304.23,4304.23,1543007],["2021-02-02",4171.79,4502.89,4171.79,4304.23,1309700],["2021-02-03",4436.67,4701.55,4304.23,4701.55,1211000],["2021-02-04",4701.55,4701.55,4502.89,4569.11,721200],["2021-02-05",4833.98,4833.98,4502.89,4569.11,1439200],["2021-02-08",4569.11,4900.2,4502.89,4701.55,1575800],["2021-02-09",4635.33,4900.2,4569.11,4900.2,1217800],["2021-02-17",4833.98,5032.64,4833.98,5032.64,1482000],["2021-02-18",5032.64,5231.3,4833.98,5231.3,2137857],["2021-02-19",5231.3,5363.74,4900.2,4966.42,2448100],["2021-02-22",5032.64,5165.08,4833.98,4833.98,2399600],["2021-02-23",4833.98,5297.52,4767.77,5297.52,4101600],["2021-02-24",5429.96,5827.27,5363.74,5562.39,5008000],["2021-02-25",5562.39,5628.61,5363.74,5429.96,1459430],["2021-02-26",5429.96,5827.27,5165.08,5694.83,3697850],["2021-03-01",5893.49,6224.58,5694.83,5959.71,3001936],["2021-03-02",6025.93,6224.58,5959.71,6025.93,1462210],["2021-03-03",6092.14,6092.14,5827.27,5827.27,2033968],["2021-03-04",5827.27,5893.49,5496.17,5827.27,2472800],["2021-03-05",5694.83,6290.8,5628.61,6158.36,2695500],["2021-03-08",6158.36,6357.02,6092.14,6158.36,2250400],["2021-03-09",6158.36,6224.58,5827.27,6025.93,1960430],["2021-03-10",5959.71,6158.36,5827.27,6092.14,2914800],["2021-03-11",6092.14,6224.58,6025.93,6224.58,1880900],["2021-03-12",6357.02,6357.02,6158.36,6224.58,2241300],["2021-03-15",6158.36,6224.58,6092.14,6092.14,1774490],["2021-03-16",6025.93,6158.36,5827.27,5959.71,2584347],["2021-03-17",5893.49,6092.14,5827.27,5893.49,1315436],["2021-03-18",5959.71,6025.93,5827.27,5827.27,1818547],["2021-03-19",5827.27,5959.71,5827.27,5827.27,1096519],["2021-03-22",5893.49,6025.93,5827.27,5893.49,1200448],["2021-03-23",6158.36,6158.36,5694.83,5827.27,1419000],["2021-03-24",5893.49,5893.49,5628.61,5827.27,1832800],["2021-03-25",5827.27,5893.49,5694.83,5761.05,872400],["2021-03-26",5761.05,5761.05,5297.52,5628.61,1566100],["2021-03-29",5694.83,5827.27,5628.61,5827.27,709100],["2021-03-30",5827.27,6290.8,5761.05,6224.58,3036438],["2021-03-31",6224.58,6754.33,6158.36,6754.33,6950030],["2021-04-01",6754.33,7416.52,6688.12,7416.52,5235600],["2021-04-02",7548.96,7681.4,7085.43,7615.18,2534500],["2021-04-05",7615.18,7615.18,7151.65,7284.09,2047201],["2021-04-06",7284.09,7548.96,7151.65,7350.3,1875441],["2021-04-07",7350.3,7416.52,7151.65,7284.09,1547000],["2021-04-08",7350.3,7416.52,7151.65,7151.65,1717600],["2021-04-09",7217.87,7350.3,7085.43,7217.87,1666000],["2021-04-12",7217.87,7681.4,7217.87,7548.96,2468800],["2021-04-13",7681.4,8211.15,7548.96,7681.4,3388400],["2021-04-14",7813.84,8144.93,7548.96,8144.93,2712400],["2021-04-15",8144.93,8343.59,7946.28,8277.37,4109000],["2021-04-16",8277.37,9072.0,7880.06,9072.0,3646600],["2021-04-19",9072.0,9336.87,8807.12,9204.44,2598550],["2021-04-20",9204.44,9601.75,8939.56,9403.09,3307700],["2021-04-22",9601.75,9932.84,9005.78,9005.78,2646800],["2021-04-23",8873.34,9535.53,8674.68,9535.53,3057200],["2021-04-26",9535.53,9535.53,9138.22,9336.87,1356000],["2021-04-27",9138.22,9336.87,8409.81,9270.65,1611500],["2021-04-28",9138.22,9403.09,9005.78,9270.65,1473400],["2021-04-29",9204.44,9270.65,9005.78,9204.44,1131000],["2021-05-04",9072.0,9138.22,8807.12,9005.78,1344200],["2021-05-05",9005.78,9204.44,8939.56,9072.0,1715853],["2021-05-06",9072.0,9601.75,9072.0,9336.87,1675700],["2021-05-07",9204.44,9800.41,9204.44,9601.75,3135300],["2021-05-10",9601.75,10330.16,9601.75,10131.5,2532300],["2021-05-11",10131.5,10263.94,9866.63,10065.28,1469600],["2021-05-12",9932.84,10065.28,9734.19,10065.28,2435000],["2021-05-13",9999.06,9999.06,9535.53,9535.53,2041000],["2021-05-14",9734.19,9800.41,9469.31,9667.97,1811045],["2021-05-17",9667.97,9667.97,9403.09,9601.75,1209806],["2021-05-18",9601.75,9601.75,9336.87,9469.31,954138],["2021-05-19",9469.31,9999.06,9204.44,9601.75,2562900],["2021-05-20",9601.75,9866.63,9469.31,9667.97,1555900],["2021-05-21",9667.97,9999.06,9667.97,9866.63,1910500],["2021-05-24",9866.63,9932.84,9734.19,9734.19,1001903],["2021-05-25",10330.16,10661.25,9866.63,9932.84,1217043],["2021-05-26",9932.84,9932.84,9734.19,9734.19,930800],["2021-05-27",9734.19,9734.19,9336.87,9535.53,1217300],["2021-05-28",9535.53,9800.41,9403.09,9734.19,1025000],["2021-05-31",9734.19,9800.41,9535.53,9601.75,1184300],["2021-06-01",9601.75,10197.72,9469.31,9999.06,3084205],["2021-06-02",10065.28,10263.94,9932.84,10263.94,2306800],["2021-06-03",10330.16,10396.38,10065.28,10197.72,1349277],["2021-06-04",10065.28,10197.72,9734.19,9866.63,1573103],["2021-06-07",9999.06,10131.5,9601.75,9999.06,1901600],["2021-06-08",9999.06,10263.94,9535.53,9800.41,1546340],["2021-06-09",9601.75,9932.84,9469.31,9800.41,1037000],["2021-06-10",10197.72,10197.72,9601.75,9601.75,1176700],["2021-06-11",9601.75,9800.41,9469.31,9667.97,886200],["2021-06-14",9866.63,9932.84,9601.75,9667.97,1227500],["2021-06-15",9800.41,9800.41,9601.75,9601.75,702500],["2021-06-16",9667.97,9734.19,9469.31,9601.75,2273400],["2021-06-17",9601.75,9734.19,9403.09,9667.97,992000],["2021-06-18",9667.97,9999.06,9601.75,9667.97,1336300],["2021-06-21",9734.19,9999.06,9734.19,9734.19,1104500],["2021-06-22",9734.19,9932.84,9734.19,9866.63,1494300],["2021-06-23",9866.63,9866.63,9601.75,9734.19,929551],["2021-06-24",9734.19,9800.41,9601.75,9667.97,649600],["2021-06-25",9734.19,9734.19,9601.75,9601.75,482000],["2021-06-28",9734.19,9734.19,9469.31,9535.53,806400],["2021-06-29",9535.53,9667.97,9403.09,9403.09,1072400],["2021-06-30",9403.09,9601.75,9270.65,9270.65,862600],["2021-07-01",9270.65,9601.75,9270.65,9601.75,1308500],["2021-07-02",9601.75,9734.19,9403.09,9601.75,717900],["2021-07-05",9601.75,9601.75,9270.65,9535.53,619900],["2021-07-06",9932.84,9932.84,9138.22,9204.44,1175400],["2021-07-07",9138.22,9270.65,8608.47,9204.44,1175700],["2021-07-08",9496.64,9496.64,9131.38,9423.59,490400],["2021-07-09",9423.59,9423.59,8985.28,9131.38,343400],["2021-07-12",9131.38,9277.49,8254.77,8985.28,1325400],["2021-07-13",8766.13,8985.28,8546.98,8693.08,521800],["2021-07-14",8620.03,8693.08,8254.77,8327.82,572800],["2021-07-15",8327.82,8546.98,8327.82,8473.93,1384500],["2021-07-16",8473.93,8546.98,8327.82,8400.87,386700],["2021-07-19",8400.87,8400.87,7962.57,8035.62,628800],["2021-07-20",7889.52,8108.67,7816.47,8108.67,1176600],["2021-07-21",8108.67,8108.67,7962.57,8035.62,759500],["2021-07-22",8035.62,8327.82,8035.62,8327.82,491300],["2021-07-23",8327.82,8546.98,8254.77,8473.93,381300],["2021-07-26",8473.93,8473.93,8181.72,8400.87,289400],["2021-07-27",8400.87,8473.93,8327.82,8327.82,320600],["2021-07-28",8693.08,8693.08,8327.82,8473.93,172900],["2021-07-29",8473.93,8473.93,8254.77,8400.87,456400],["2021-07-30",8400.87,9204.44,8400.87,9204.44,750800],["2021-08-02",9642.74,9861.9,9423.59,9788.84,1316900],["2021-08-03",9715.79,9861.9,9496.64,9642.74,1079700],["2021-08-04",9642.74,10592.41,9569.69,10592.41,2378900],["2021-08-05",10884.61,10957.66,10446.3,10592.41,677000],["2021-08-06",10592.41,10592.41,10227.15,10373.25,745800],["2021-08-09",10154.1,10738.51,10081.05,10665.46,1175500],["2021-08-10",10665.46,10665.46,10081.05,10446.3,458800],["2021-08-11",10519.36,10592.41,10300.2,10446.3,974000],["2021-08-12",10446.3,11176.82,10300.2,11030.71,1852800],["2021-08-13",11030.71,11030.71,10665.46,10811.56,609400],["2021-08-16",10811.56,11322.92,10811.56,10884.61,771600],["2021-08-17",10884.61,10884.61,10519.36,10592.41,821200],["2021-08-18",10592.41,11249.87,10592.41,10738.51,608700],["2021-08-19",10738.51,10884.61,10665.46,10884.61,401404],["2021-08-20",10957.66,11030.71,9934.95,10446.3,1174500],["2021-08-23",10446.3,10592.41,10154.1,10227.15,660000],["2021-08-24",10227.15,10373.25,10008.0,10300.2,802400],["2021-08-25",10081.05,10373.25,10081.05,10300.2,221300],["2021-08-26",10373.25,10519.36,10154.1,10300.2,326500],["2021-08-27",10373.25,10665.46,10227.15,10592.41,446100],["2021-08-30",10665.46,11176.82,10665.46,11103.76,2071800],["2021-08-31",11103.76,12199.53,11103.76,11907.33,4335100],["2021-09-01",12053.43,12053.43,11761.22,11980.38,827500],["2021-09-06",11980.38,12491.73,11980.38,12272.58,1319700],["2021-09-07",12272.58,12272.58,11322.92,11469.02,1927201],["2021-09-08",11469.02,11761.22,11176.82,11249.87,939400],["2021-09-09",11469.02,11615.12,11322.92,11542.07,365700],["2021-09-10",12272.58,12272.58,11395.97,11395.97,695200],["2021-09-13",11688.17,11834.27,11030.71,11030.71,1210590],["2021-09-14",11030.71,11103.76,10446.3,10446.3,2106700],["2021-09-15",10446.3,11176.82,10446.3,10884.61,682900],["2021-09-16",10811.56,11030.71,10665.46,10884.61,507100],["2021-09-17",10884.61,11761.22,10811.56,11761.22,992800],["2021-09-20",10592.41,11761.22,10592.41,10957.66,958200],["2021-09-21",10811.56,11688.17,10446.3,11688.17,1821020],["2021-09-22",11688.17,11980.38,11103.76,11980.38,1084820],["2021-09-23",11980.38,12199.53,11761.22,11980.38,1133250],["2021-09-24",11980.38,11980.38,11542.07,11688.17,653040],["2021-09-27",11688.17,11688.17,11030.71,11322.92,929100],["2021-09-28",11322.92,11688.17,11030.71,11542.07,1102620],["2021-09-29",11542.07,11688.17,11322.92,11542.07,743060],["2021-09-30",11542.07,11834.27,11395.97,11615.12,1343700],["2021-10-01",11615.12,11688.17,11469.02,11469.02,891600],["2021-10-04",11469.02,11688.17,11395.97,11688.17,718400],["2021-10-05",11688.17,11761.22,11542.07,11615.12,912600],["2021-10-06",11615.12,11688.17,11542.07,11688.17,1087520],["2021-10-07",11688.17,12856.99,11688.17,12710.89,2730600],["2021-10-08",12710.89,12856.99,12564.79,12856.99,1683100],["2021-10-11",12856.99,13003.09,12637.84,12856.99,1608410],["2021-10-12",12856.99,12856.99,12199.53,12272.58,1077200],["2021-10-13",12272.58,12418.68,12126.48,12418.68,812700],["2021-10-14",12491.73,12930.04,12418.68,12418.68,1641200],["2021-10-15",12491.73,12710.89,12272.58,12491.73,1078800],["2021-10-18",12491.73,12564.79,12345.63,12564.79,544370],["2021-10-19",12491.73,12491.73,12345.63,12345.63,479600],["2021-10-20",12345.63,13003.09,12272.58,12637.84,2125310],["2021-10-21",12637.84,13003.09,12418.68,12783.94,1017100],["2021-10-22",12783.94,13003.09,12637.84,13003.09,996370],["2021-10-25",13076.14,13806.65,12856.99,13514.45,1732900],["2021-10-26",13368.35,13514.45,13149.19,13514.45,808512],["2021-10-27",13514.45,13587.5,13076.14,13149.19,1361600],["2021-10-28",13222.25,13368.35,12783.94,13222.25,1839900],["2021-10-29",13222.25,14098.86,13076.14,13806.65,1239268],["2021-11-01",13952.76,14244.96,13660.55,13806.65,967000],["2021-11-02",13806.65,14537.16,13660.55,14318.01,1473000],["2021-11-03",14318.01,14537.16,13441.4,13514.45,1406600],["2021-11-04",13514.45,13879.7,13149.19,13879.7,717300],["2021-11-05",13879.7,13952.76,13587.5,13879.7,957433],["2021-11-08",13879.7,13952.76,13587.5,13733.6,650120],["2021-11-09",13587.5,13733.6,13441.4,13660.55,608950],["2021-11-10",13660.55,13879.7,13514.45,13733.6,773090],["2021-11-11",13733.6,14318.01,13733.6,14244.96,2852220],["2021-11-12",14244.96,15048.52,14244.96,14975.47,1522600],["2021-11-15",14975.47,15048.52,14318.01,14902.42,2044300],["2021-11-16",14902.42,14902.42,14171.91,14464.11,1020977],["2021-11-17",14464.11,14610.22,14098.86,14537.16,790700],["2021-11-18",14537.16,15048.52,14318.01,14829.37,845100],["2021-11-19",14829.37,14975.47,13733.6,13879.7,1083355],["2021-11-22",13879.7,14318.01,13660.55,14171.91,1081680],["2021-11-23",14171.91,14610.22,13806.65,14464.11,632700],["2021-11-24",14464.11,14756.32,14318.01,14610.22,748100],["2021-11-25",14610.22,14683.27,14391.06,14683.27,581600],["2021-11-26",14975.47,15048.52,14391.06,14610.22,494818],["2021-11-29",14318.01,14610.22,14025.81,14610.22,915300],["2021-11-30",14391.06,14756.32,14391.06,14610.22,692200],["2021-12-01",14537.16,14610.22,14464.11,14537.16,713400],["2021-12-02",14537.16,14829.37,14464.11,14829.37,911913],["2021-12-03",14829.37,16290.39,14829.37,16290.39,3138000],["2021-12-06",16290.39,17897.51,16290.39,17897.51,2001700],["2021-12-07",17897.51,19358.54,17532.26,18116.67,1263198],["2021-12-08",18116.67,18262.77,16874.8,18189.72,1241700],["2021-12-09",18262.77,19723.79,17897.51,19723.79,1610100],["2021-12-10",19723.79,19796.84,18847.18,19431.59,1151300],["2021-12-13",19358.54,20454.3,18554.97,20454.3,1206100],["2021-12-14",20454.3,20454.3,19358.54,19358.54,971300],["2021-12-15",19358.54,20308.2,18554.97,20016.0,1313000],["2021-12-16",20016.0,20089.05,19504.64,19942.94,1017900],["2021-12-17",19942.94,20016.0,19358.54,19358.54,807100],["2021-12-20",19723.79,20819.56,19212.43,19650.74,731300],["2021-12-21",19431.59,19650.74,18847.18,19358.54,918062],["2021-12-22",19358.54,19942.94,19358.54,19358.54,839800],["2021-12-23",19358.54,19723.79,18993.28,19504.64,693600],["2021-12-24",19431.59,20308.2,19431.59,19723.79,1318400],["2021-12-27",19796.84,20089.05,19504.64,19942.94,673300],["2021-12-28",20016.0,20162.1,19723.79,20089.05,846800],["2021-12-29",20089.05,22061.43,20016.0,21842.27,1141300],["2021-12-30",21842.27,21915.32,20527.35,21769.22,579980],["2021-12-31",20454.3,21769.22,20454.3,20454.3,674770],["2022-01-04",20454.3,21111.76,18993.28,19431.59,1236630],["2022-01-05",19431.59,20162.1,19358.54,19504.64,800531],["2022-01-06",19504.64,20162.1,19358.54,20016.0,1073100],["2022-01-07",19796.84,20016.0,19723.79,19723.79,840200],["2022-01-10",19723.79,19942.94,19358.54,19358.54,761700],["2022-01-11",19358.54,19796.84,18920.23,18993.28,731600],["2022-01-12",18993.28,18993.28,17167.0,17897.51,1339300],["2022-01-13",17532.26,19650.74,17532.26,18043.62,615200],["2022-01-14",18043.62,18043.62,17532.26,17970.57,488800],["2022-01-17",17970.57,18408.87,16801.75,17167.0,582100],["2022-01-18",17167.0,17532.26,15486.83,16071.24,551737],["2022-01-19",15925.14,16217.34,14610.22,15340.73,533800],["2022-01-20",15194.62,16801.75,14610.22,16655.65,900800],["2022-01-21",16801.75,17240.05,16217.34,16728.7,343500],["2022-01-24",16655.65,16655.65,15121.57,15705.98,505000],["2022-01-25",15705.98,16436.49,14902.42,16436.49,422800],["2022-01-26",16801.75,16801.75,15925.14,16363.44,263300],["2022-01-27",16363.44,16582.59,15559.88,16071.24,344000],["2022-01-28",15705.98,16363.44,15413.78,16363.44,476300],["2022-02-07",16728.7,16947.85,16436.49,16874.8,427000],["2022-02-08",17020.9,17751.41,17020.9,17678.36,290900],["2022-02-09",17897.51,18408.87,17824.46,18335.82,553300],["2022-02-10",18408.87,18554.97,17970.57,17970.57,442200],["2022-02-11",17970.57,18262.77,17897.51,18262.77,498000],["2022-02-14",18262.77,18262.77,17459.21,17897.51,457400],["2022-02-15",17897.51,17970.57,16801.75,17605.31,456300],["2022-02-16",17605.31,17897.51,17605.31,17605.31,427000],["2022-02-17",17897.51,17897.51,17605.31,17897.51,380900],["2022-02-18",17605.31,17897.51,17605.31,17824.46,349500],["2022-02-21",17532.26,18628.03,17240.05,18554.97,726900],["2022-02-22",18554.97,18628.03,17897.51,18189.72,752600],["2022-02-23",17970.57,18408.87,17970.57,18262.77,488800],["2022-02-24",18262.77,18262.77,16801.75,17897.51,661100],["2022-02-25",17824.46,18116.67,17605.31,18116.67,627900],["2022-02-28",18116.67,18262.77,17824.46,18116.67,511200],["2022-03-01",18116.67,19285.48,17897.51,18920.23,1001300],["2022-03-02",19139.38,19139.38,18335.82,18920.23,227570],["2022-03-03",18920.23,19066.33,18847.18,18993.28,452800],["2022-03-04",18993.28,19066.33,18701.08,18774.13,721400],["2022-03-07",18701.08,19066.33,18628.03,18847.18,503100],["2022-03-08",18701.08,20162.1,18262.77,19504.64,951000],["2022-03-09",19504.64,19650.74,18701.08,19285.48,462110],["2022-03-10",19285.48,19431.59,19066.33,19212.43,541900],["2022-03-11",19212.43,19212.43,18481.92,18701.08,676000],["2022-03-14",18701.08,18701.08,17605.31,18116.67,563500],["2022-03-15",18043.62,18189.72,17532.26,18116.67,540200],["2022-03-16",18116.67,18262.77,17678.36,17678.36,715400],["2022-03-17",18253.94,19158.41,18171.71,18829.51,468800],["2022-03-18",18829.51,18911.74,18665.06,18911.74,540000],["2022-03-21",18911.74,18911.74,18665.06,18829.51,754600],["2022-03-22",18829.51,18993.96,18582.84,18829.51,567300],["2022-03-23",18911.74,19158.41,18747.29,18911.74,336200],["2022-03-24",18911.74,19980.66,18747.29,19487.31,837100],["2022-03-25",19322.86,21378.48,19322.86,21378.48,2363500],["2022-03-28",22200.73,23516.33,21625.16,22611.86,1704400],["2022-03-29",22611.86,23680.78,22365.18,22611.86,772360],["2022-03-30",22365.18,22529.63,20802.91,21625.16,1423700],["2022-03-31",22200.73,22200.73,20638.46,20802.91,922200],["2022-04-01",20638.46,22611.86,20062.88,22611.86,731900],["2022-04-04",22611.86,22694.08,21871.83,21871.83,2061500],["2022-04-05",21871.83,21954.06,21460.71,21707.38,381200],["2022-04-06",21625.16,21707.38,20967.36,21131.81,526700],["2022-04-07",21131.81,21214.03,20391.78,20391.78,510100],["2022-04-08",20391.78,20720.68,19733.98,19733.98,524000],["2022-04-12",19733.98,20145.11,18665.06,18911.74,797300],["2022-04-13",18911.74,19733.98,18747.29,19733.98,480015],["2022-04-14",19733.98,20227.33,19158.41,19158.41,561500],["2022-04-15",19158.41,19733.98,18665.06,19405.08,413700],["2022-04-18",19405.08,19405.08,18253.94,18253.94,383200],["2022-04-19",18336.16,18829.51,16856.11,16856.11,327200],["2022-04-20",16856.11,17102.79,15458.29,16033.86,656900],["2022-04-21",16033.86,16033.86,14471.59,15458.29,690200],["2022-04-22",15622.74,16033.86,15129.39,16033.86,437000],["2022-04-25",16116.09,16198.31,14471.59,14471.59,507400],["2022-04-26",13238.21,15293.84,13073.76,15211.61,485600],["2022-04-27",15211.61,15376.06,14718.26,14800.49,301700],["2022-04-28",15376.06,15376.06,14800.49,14800.49,275700],["2022-04-29",14471.59,15376.06,14471.59,14882.71,460500],["2022-05-04",15293.84,15376.06,14882.71,15211.61,251300],["2022-05-05",15211.61,15293.84,14718.26,15047.16,250100],["2022-05-06",15047.16,15047.16,14142.69,14553.81,171300],["2022-05-09",14389.36,14389.36,13155.99,13155.99,435000],["2022-05-10",13155.99,14389.36,11840.39,14389.36,563100],["2022-05-11",14389.36,14389.36,13567.11,14224.91,397600],["2022-05-12",13155.99,14224.91,12827.09,12827.09,488800],["2022-05-13",12827.09,12827.09,11593.72,12169.29,710900],["2022-05-16",12169.29,12991.54,12169.29,12580.42,274600],["2022-05-17",12662.64,13320.44,12087.07,13320.44,292300],["2022-05-18",13402.66,13731.56,13155.99,13155.99,431200],["2022-05-19",12827.09,13238.21,12415.97,13238.21,180400],["2022-05-20",13155.99,13649.34,12909.31,13238.21,387300],["2022-05-23",13238.21,13320.44,12744.86,13073.76,352800],["2022-05-24",13073.76,13238.21,12662.64,12909.31,164400],["2022-05-25",12909.31,13402.66,12827.09,13402.66,269800],["2022-05-26",13402.66,14224.91,13402.66,13978.24,410100],["2022-05-27",14060.46,14553.81,14060.46,14471.59,401100],["2022-05-30",14553.81,14718.26,14471.59,14636.04,418100],["2022-05-31",14636.04,14718.26,14224.91,14307.14,479800],["2022-06-01",14142.69,14471.59,13978.24,14307.14,408100],["2022-06-02",14224.91,14307.14,13567.11,13567.11,481200],["2022-06-03",13649.34,13649.34,12991.54,12991.54,410200],["2022-06-06",13073.76,13978.24,13073.76,13238.21,298700],["2022-06-07",13402.66,13402.66,12662.64,12991.54,294900],["2022-06-08",13320.44,13731.56,13155.99,13402.66,273900],["2022-06-09",13484.89,13649.34,13320.44,13649.34,255100],["2022-06-10",12744.86,13649.34,12744.86,13567.11,220600],["2022-06-13",13238.21,13238.21,12333.74,12333.74,342700],["2022-06-14",12333.74,12498.19,11347.04,12087.07,122300],["2022-06-15",12087.07,12251.52,11347.04,12087.07,292700],["2022-06-16",12087.07,12744.86,12087.07,12333.74,181100],["2022-06-17",12087.07,12087.07,11100.37,11758.17,203600],["2022-06-20",11840.39,11922.62,10607.02,10771.47,595100],["2022-06-21",10689.24,10771.47,9702.54,9702.54,627200],["2022-06-22",9784.77,10195.89,8798.07,10195.89,544300],["2022-06-23",10031.44,10360.34,9702.54,10278.12,170600],["2022-06-24",10360.34,10442.57,10031.44,10113.67,200400],["2022-06-27",10031.44,10195.89,9373.64,10113.67,447100],["2022-06-28",10113.67,10853.69,10031.44,10689.24,395900],["2022-06-29",10689.24,11018.14,10360.34,10771.47,291700],["2022-06-30",10689.24,10771.47,10195.89,10360.34,223700],["2022-07-01",10031.44,10524.79,9702.54,10278.12,280800],["2022-07-04",10278.12,10524.79,10113.67,10195.89,225200],["2022-07-05",10113.67,10278.12,9702.54,9866.99,256800],["2022-07-06",9866.99,9866.99,9373.64,9455.87,275800],["2022-07-07",9291.42,9702.54,9209.19,9455.87,204700],["2022-07-08",9455.87,10113.67,9455.87,9949.22,425100],["2022-07-11",9949.22,10031.44,9620.32,9784.77,182100],["2022-07-12",9866.99,10195.89,9784.77,10195.89,410300],["2022-07-13",10195.89,10442.57,10195.89,10278.12,382000],["2022-07-14",10278.12,10278.12,10031.44,10278.12,160400],["2022-07-15",10278.12,10853.69,10278.12,10524.79,1307650],["2022-07-18",10524.79,10771.47,10278.12,10524.79,920584],["2022-07-19",10524.79,10524.79,10113.67,10360.34,322700],["2022-07-20",10360.34,10853.69,10360.34,10771.47,656676],["2022-07-21",10771.47,10935.92,10524.79,10689.24,300815],["2022-07-22",10689.24,10771.47,10442.57,10607.02,314100],["2022-07-25",10524.79,10524.79,10113.67,10113.67,398400],["2022-07-26",10113.67,10278.12,9866.99,9866.99,316300],["2022-07-27",9866.99,10113.67,9620.32,10113.67,289300],["2022-07-28",10278.12,10607.02,10195.89,10524.79,384200],["2022-07-29",10524.79,10689.24,10442.57,10524.79,277807],["2022-08-01",10524.79,10853.69,10360.34,10689.24,388715],["2022-08-02",10935.92,11758.17,10935.92,11675.94,1256900],["2022-08-03",11593.72,11758.17,11429.27,11593.72,278100],["2022-08-04",11675.94,12251.52,11675.94,12004.84,548400],["2022-08-05",12004.84,12087.07,11593.72,11840.39,460215],["2022-08-08",11511.49,12004.84,11511.49,11511.49,487500],["2022-08-09",11675.94,12169.29,11511.49,12087.07,967400],["2022-08-10",12087.07,12744.86,11922.62,12498.19,624661],["2022-08-11",12498.19,12744.86,11758.17,11758.17,750300],["2022-08-12",11675.94,12004.84,11675.94,11922.62,781500],["2022-08-15",11922.62,12169.29,11840.39,11922.62,378100],["2022-08-16",12004.84,12004.84,11758.17,11922.62,288500],["2022-08-17",11922.62,12251.52,11758.17,11758.17,716000],["2022-08-18",11675.94,11758.17,11429.27,11675.94,674200],["2022-08-19",11593.72,11758.17,11429.27,11511.49,453700],["2022-08-22",11347.04,11511.49,10935.92,11182.59,649300],["2022-08-23",10935.92,11758.17,10771.47,11511.49,408900],["2022-08-24",11511.49,11758.17,11429.27,11511.49,407169],["2022-08-25",11593.72,11840.39,11593.72,11758.17,516900],["2022-08-26",11675.94,11840.39,11347.04,11511.49,483100],["2022-08-29",11347.04,11347.04,10853.69,11100.37,448700],["2022-08-30",11100.37,11347.04,10935.92,11018.14,401800],["2022-08-31",10935.92,11182.59,10853.69,11182.59,195000],["2022-09-05",11182.59,11347.04,11100.37,11100.37,288011],["2022-09-06",11100.37,11264.82,11018.14,11018.14,327100],["2022-09-07",11100.37,11100.37,10607.02,10607.02,702300],["2022-09-08",10524.79,10689.24,10195.89,10360.34,288800],["2022-09-09",10360.34,10524.79,10031.44,10442.57,648100],["2022-09-12",10524.79,10607.02,10442.57,10524.79,286300],["2022-09-13",10524.79,10524.79,10195.89,10360.34,235600],["2022-09-14",10360.34,10442.57,9866.99,10360.34,363300],["2022-09-15",10031.44,10442.57,10031.44,10442.57,122000],["2022-09-16",10442.57,10524.79,10113.67,10360.34,313200],["2022-09-19",10278.12,10360.34,9784.77,10113.67,466000],["2022-09-20",10113.67,10195.89,9949.22,10113.67,229600],["2022-09-21",10113.67,10113.67,9949.22,9949.22,145000],["2022-09-22",9866.99,10278.12,9784.77,10278.12,239800],["2022-09-23",10360.34,10360.34,9949.22,9949.22,1175800],["2022-09-26",9949.22,9949.22,9373.64,9620.32,373900],["2022-09-27",9620.32,9702.54,9538.09,9620.32,1189000],["2022-09-28",9538.09,10278.12,9373.64,9702.54,391700],["2022-09-29",9784.77,10031.44,9702.54,9702.54,172200],["2022-09-30",9455.87,9702.54,9209.19,9702.54,247300],["2022-10-03",9974.58,9974.58,9249.15,9249.15,222600],["2022-10-04",9249.15,9702.54,8342.37,9067.8,236000],["2022-10-05",9158.47,9974.58,8795.76,9974.58,711700],["2022-10-06",9974.58,10246.61,9521.19,9702.54,398100],["2022-10-07",9430.51,9521.19,8795.76,8977.12,358900],["2022-10-10",8795.76,9249.15,8523.73,9158.47,149100],["2022-10-11",9158.47,9158.47,8251.69,8251.69,420700],["2022-10-12",8161.02,9067.8,7435.59,9067.8,244900],["2022-10-13",9067.8,9249.15,8795.76,8886.44,190000],["2022-10-14",8886.44,9249.15,8886.44,9067.8,270700],["2022-10-17",9067.8,9067.8,8614.41,8886.44,164400],["2022-10-18",8977.12,9430.51,8795.76,9067.8,392800],["2022-10-19",9067.8,9067.8,8795.76,8886.44,181200],["2022-10-20",8886.44,8977.12,8614.41,8614.41,226600],["2022-10-21",8614.41,8614.41,7798.31,7798.31,331600],["2022-10-24",7798.31,8070.34,7072.88,7072.88,710900],["2022-10-25",6438.14,7072.88,6438.14,6891.53,1605800],["2022-10-26",6800.85,7072.88,6619.49,6710.17,297100],["2022-10-27",6619.49,7344.92,6075.42,7344.92,822300],["2022-10-28",7344.92,7616.95,7254.24,7344.92,357500],["2022-10-31",7344.92,7344.92,7072.88,7254.24,247800],["2022-11-01",7254.24,7435.59,7163.56,7344.92,247400],["2022-11-02",7344.92,7526.27,7254.24,7344.92,313300],["2022-11-03",7254.24,7344.92,7072.88,7163.56,234700],["2022-11-04",7072.88,7163.56,6528.81,6528.81,1389300],["2022-11-07",6528.81,6619.49,5894.07,5894.07,719300],["2022-11-08",5803.39,5894.07,5350.0,5440.68,1497600],["2022-11-09",4896.61,5803.39,4896.61,5712.71,570500],["2022-11-10",5440.68,5622.03,5168.64,5168.64,485800],["2022-11-11",5168.64,5350.0,4715.25,4715.25,932700],["2022-11-14",4443.22,4443.22,4261.86,4261.86,600400],["2022-11-15",3899.15,4624.58,3899.15,4533.9,1248400],["2022-11-16",4080.51,4987.29,4080.51,4987.29,1666100],["2022-11-17",4987.29,5350.0,4805.93,5168.64,863900],["2022-11-18",5168.64,5531.36,4805.93,5531.36,1228400],["2022-11-21",5440.68,5803.39,4987.29,5712.71,1467800],["2022-11-22",5712.71,6166.1,5440.68,5894.07,2563600],["2022-11-23",5531.36,5984.75,5531.36,5803.39,1080500],["2022-11-24",5350.0,5712.71,5259.32,5712.71,1142300],["2022-11-25",5712.71,6075.42,5712.71,6075.42,1431600],["2022-11-28",6075.42,6619.49,6075.42,6619.49,1209000],["2022-11-29",6619.49,6982.2,6256.78,6710.17,1421300],["2022-11-30",6710.17,6800.85,6347.46,6619.49,849000],["2022-12-01",6619.49,7254.24,6619.49,6891.53,1816700],["2022-12-02",6891.53,7254.24,6619.49,7254.24,1149300],["2022-12-05",7344.92,7526.27,7072.88,7254.24,1459000],["2022-12-06",7254.24,7344.92,6528.81,6710.17,1526500],["2022-12-07",6710.17,6800.85,6166.1,6166.1,1417300],["2022-12-08",6166.1,6710.17,6075.42,6710.17,1126600],["2022-12-09",7072.88,7344.92,6891.53,7344.92,1869700],["2022-12-12",7616.95,8070.34,7616.95,8070.34,1783100],["2022-12-13",8342.37,8433.05,7435.59,8433.05,1698900],["2022-12-14",8523.73,8705.08,8070.34,8070.34,2099200],["2022-12-15",8070.34,8161.02,7798.31,8070.34,1346700],["2022-12-16",7888.98,8251.69,7798.31,8251.69,1619800],["2022-12-19",8251.69,8433.05,8070.34,8070.34,1216500],["2022-12-20",7888.98,7979.66,7344.92,7435.59,1713300],["2022-12-21",7435.59,8161.02,7344.92,7798.31,1332400],["2022-12-22",7888.98,7979.66,7526.27,7798.31,467800],["2022-12-23",7798.31,7798.31,7526.27,7798.31,505600],["2022-12-26",7798.31,7888.98,7072.88,7072.88,881500],["2022-12-27",7072.88,7254.24,6800.85,7254.24,927200],["2022-12-28",7254.24,7435.59,7072.88,7344.92,1092355],["2022-12-29",7344.92,7344.92,6891.53,6891.53,606800],["2022-12-30",7163.56,7163.56,6800.85,6982.2,371200],["2023-01-03",6982.2,7616.95,6891.53,7616.95,1082600],["2023-01-04",7616.95,7616.95,6891.53,7344.92,558500],["2023-01-05",7435.59,7435.59,7163.56,7254.24,367100],["2023-01-06",7344.92,7344.92,6891.53,7254.24,579600],["2023-01-09",7254.24,7344.92,7072.88,7254.24,325500],["2023-01-10",7072.88,7344.92,7072.88,7254.24,392300],["2023-01-11",7254.24,7526.27,7254.24,7435.59,1028400],["2023-01-12",7435.59,7616.95,7254.24,7526.27,886300],["2023-01-13",7526.27,7616.95,7344.92,7435.59,473300],["2023-01-16",7435.59,7435.59,7072.88,7344.92,475600],["2023-01-17",7344.92,7435.59,7254.24,7435.59,726800],["2023-01-18",7435.59,8161.02,7344.92,8161.02,3134300],["2023-01-19",8161.02,8433.05,7979.66,8433.05,1295400],["2023-01-27",8433.05,8705.08,8070.34,8070.34,1095100],["2023-01-30",8070.34,8161.02,7888.98,7888.98,975100],["2023-01-31",7888.98,8523.73,7798.31,8523.73,1430200],["2023-02-01",8614.41,8886.44,8070.34,8161.02,1579300],["2023-02-02",8161.02,8251.69,7707.63,7707.63,1215800],["2023-02-03",7707.63,8070.34,7707.63,7979.66,1150900],["2023-02-06",7888.98,8070.34,7798.31,7979.66,698500],["2023-02-07",7979.66,8070.34,7435.59,7435.59,925500],["2023-02-08",7435.59,7798.31,7254.24,7707.63,1111100],["2023-02-09",7707.63,7798.31,7435.59,7616.95,555400],["2023-02-10",7616.95,7616.95,7344.92,7344.92,419600],["2023-02-13",7254.24,7435.59,6710.17,7254.24,1152900],["2023-02-14",7254.24,7616.95,7163.56,7526.27,1165300],["2023-02-15",7526.27,7707.63,7435.59,7616.95,530300],["2023-02-16",7616.95,7707.63,7344.92,7616.95,508900],["2023-02-17",7616.95,8161.02,7526.27,8070.34,2173700],["2023-02-20",8161.02,8342.37,7979.66,8342.37,1324700],["2023-02-21",8342.37,8433.05,7979.66,8070.34,1101200],["2023-02-22",7979.66,7979.66,7616.95,7616.95,930700],["2023-02-23",7526.27,7707.63,7254.24,7616.95,859100],["2023-02-24",7616.95,7616.95,7344.92,7616.95,407200],["2023-02-27",7526.27,7526.27,7254.24,7435.59,590800],["2023-02-28",7435.59,7616.95,7344.92,7526.27,799900],["2023-03-01",7526.27,7526.27,7254.24,7526.27,379300],["2023-03-02",7526.27,7888.98,7526.27,7707.63,901400],["2023-03-03",7707.63,7798.31,7435.59,7526.27,341100],["2023-03-06",7526.27,7888.98,7526.27,7526.27,809800],["2023-03-07",7616.95,7616.95,7435.59,7526.27,487200],["2023-03-08",7526.27,7526.27,7344.92,7526.27,358900],["2023-03-09",7526.27,7707.63,7526.27,7616.95,532800],["2023-03-10",7526.27,7616.95,7344.92,7526.27,837600],["2023-03-13",7344.92,7526.27,7254.24,7254.24,918200],["2023-03-14",7254.24,7435.59,7072.88,7163.56,838000],["2023-03-15",7163.56,7526.27,7163.56,7526.27,1130800],["2023-03-16",7435.59,7435.59,7254.24,7254.24,396000],["2023-03-17",7344.92,7435.59,7163.56,7344.92,255500],["2023-03-20",7254.24,7344.92,7072.88,7072.88,537200],["2023-03-21",7163.56,7254.24,6982.2,7254.24,597600],["2023-03-22",7254.24,7344.92,7072.88,7072.88,352900],["2023-03-23",7072.88,7163.56,6982.2,7072.88,757100],["2023-03-24",7072.88,7254.24,6982.2,7163.56,744500],["2023-03-27",7163.56,7254.24,7072.88,7254.24,360500],["2023-03-28",7254.24,7344.92,7072.88,7072.88,560400],["2023-03-29",7072.88,7254.24,7072.88,7163.56,285600],["2023-03-30",7163.56,7254.24,7072.88,7163.56,441400],["2023-03-31",7163.56,7254.24,7072.88,7072.88,456600],["2023-04-03",7163.56,7526.27,7163.56,7526.27,1115300],["2023-04-04",7526.27,7616.95,7344.92,7526.27,693000],["2023-04-05",7526.27,7798.31,7344.92,7798.31,2019000],["2023-04-06",7616.95,7979.66,7616.95,7616.95,1783800],["2023-04-07",7616.95,7707.63,7435.59,7616.95,807700],["2023-04-10",7707.63,8251.69,7707.63,7798.31,1738200],["2023-04-11",7888.98,7888.98,7526.27,7798.31,986900],["2023-04-12",7798.31,7888.98,7616.95,7798.31,1146700],["2023-04-13",7798.31,7888.98,7616.95,7798.31,1049500],["2023-04-14",7798.31,7798.31,7344.92,7435.59,816600],["2023-04-17",7435.59,7526.27,7344.92,7435.59,645700],["2023-04-18",7435.59,7616.95,7435.59,7616.95,761700],["2023-04-19",7707.63,7707.63,7344.92,7344.92,506600],["2023-04-20",7254.24,7435.59,7254.24,7435.59,499000],["2023-04-21",7435.59,7526.27,7344.92,7435.59,393000],["2023-04-24",7435.59,7526.27,7254.24,7435.59,606400],["2023-04-25",7435.59,7526.27,7254.24,7344.92,576200],["2023-04-26",7254.24,7344.92,7254.24,7344.92,226900],["2023-04-27",7344.92,7526.27,7254.24,7435.59,789600],["2023-04-28",7435.59,7798.31,7435.59,7798.31,1617000],["2023-05-04",7798.31,7888.98,7616.95,7707.63,999300],["2023-05-05",7707.63,7798.31,7616.95,7707.63,684800],["2023-05-08",7798.31,8433.05,7707.63,8342.37,3478600],["2023-05-09",8342.37,8433.05,8070.34,8251.69,871600],["2023-05-10",8251.69,9067.8,8251.69,9067.8,2201300],["2023-05-11",9883.9,9974.58,9339.83,9702.54,3498400],["2023-05-12",9611.86,9883.9,9339.83,9521.19,2138100],["2023-05-15",9611.86,9974.58,9249.15,9249.15,1993700],["2023-05-16",9249.15,9611.86,9158.47,9611.86,1467900],["2023-05-17",9611.86,9793.22,9158.47,9249.15,1448400],["2023-05-18",9339.83,9521.19,9158.47,9158.47,1350100],["2023-05-19",9249.15,9521.19,9158.47,9521.19,1801000],["2023-05-22",9611.86,10427.97,9521.19,10337.29,2551600],["2023-05-23",10337.29,10427.97,9974.58,9974.58,1095700],["2023-05-24",10155.93,10337.29,9883.9,10065.25,1514800],["2023-05-25",9974.58,10246.61,9702.54,9883.9,1805800],["2023-05-26",9883.9,10065.25,9793.22,9974.58,831700],["2023-05-29",9974.58,10427.97,9974.58,10337.29,1157700],["2023-05-30",10337.29,10427.97,9793.22,10337.29,1321300],["2023-05-31",10337.29,10881.36,10155.93,10427.97,1452800],["2023-06-01",10427.97,10609.32,10155.93,10337.29,1172700],["2023-06-02",10427.97,10427.97,10065.25,10155.93,1213100],["2023-06-05",10065.25,10246.61,9883.9,9974.58,1262900],["2023-06-06",9974.58,10246.61,9793.22,10065.25,1515700],["2023-06-07",10155.93,10790.68,10065.25,10700.0,2775100],["2023-06-08",10790.68,11062.71,10155.93,10155.93,2664800],["2023-06-09",10246.61,10337.29,9883.9,10246.61,1560300],["2023-06-12",10246.61,10337.29,9974.58,10155.93,780100],["2023-06-13",10155.93,10609.32,10065.25,10246.61,1268100],["2023-06-14",10427.97,10518.64,10065.25,10065.25,1213200],["2023-06-15",10155.93,10246.61,9974.58,10155.93,696200],["2023-06-16",10246.61,10518.64,10155.93,10246.61,1404800],["2023-06-19",10246.61,10337.29,9883.9,9883.9,1201800],["2023-06-20",9974.58,10155.93,9883.9,10155.93,611600],["2023-06-21",10246.61,10518.64,10155.93,10337.29,1192400],["2023-06-22",10427.97,11062.71,10246.61,10790.68,3164500],["2023-06-23",10518.64,10972.03,10518.64,10518.64,1229700],["2023-06-26",10518.64,10609.32,10155.93,10246.61,1479200],["2023-06-27",10337.29,10609.32,10246.61,10518.64,752200],["2023-06-28",10518.64,10518.64,10155.93,10246.61,805800],["2023-06-29",10246.61,10246.61,9974.58,9974.58,1546900],["2023-06-30",9883.9,10155.93,9883.9,9974.58,636500],["2023-07-03",9974.58,10155.93,9883.9,9974.58,441700],["2023-07-04",10065.25,10246.61,9974.58,10246.61,450400],["2023-07-05",10337.29,10427.97,10065.25,10155.93,685200],["2023-07-06",10065.25,10155.93,9883.9,10065.25,719700],["2023-07-07",10065.25,10155.93,9883.9,10065.25,586900],["2023-07-10",10065.25,10518.64,9883.9,10518.64,2034000],["2023-07-11",10609.32,10790.68,10337.29,10337.29,1346300],["2023-07-12",10427.97,10609.32,10246.61,10609.32,1182800],["2023-07-13",10609.32,11062.71,10609.32,11062.71,3236100],["2023-07-14",11062.71,11244.07,10700.0,10972.03,1822700],["2023-07-17",10972.03,11334.75,10881.36,10972.03,1530000],["2023-07-18",10972.03,10972.03,10700.0,10700.0,1329000],["2023-07-19",10972.03,10972.03,10427.97,10518.64,1659100],["2023-07-20",10427.97,10790.68,10427.97,10700.0,954300],["2023-07-21",10700.0,10972.03,10700.0,10881.36,1084600],["2023-07-24",11153.39,11153.39,10790.68,10972.03,1140300],["2023-07-25",11062.71,11062.71,10609.32,10700.0,1010800],["2023-07-26",10700.0,10881.36,10609.32,10881.36,976800],["2023-07-27",10881.36,11606.78,10881.36,11425.42,3490500],["2023-07-28",11516.1,11516.1,11244.07,11425.42,1021800],["2023-07-31",11516.1,11606.78,11153.39,11425.42,1499700],["2023-08-01",11334.75,11788.14,10700.0,10972.03,1824000],["2023-08-02",10881.36,11062.71,10790.68,10881.36,1263000],["2023-08-03",10972.03,11153.39,10790.68,10972.03,1028400],["2023-08-04",11062.71,11425.42,10972.03,11334.75,1986600],["2023-08-07",11334.75,11606.78,11244.07,11425.42,1585000],["2023-08-08",11425.42,11516.1,11153.39,11153.39,1474400],["2023-08-09",11153.39,11244.07,10972.03,11153.39,1313700],["2023-08-10",11244.07,11425.42,11062.71,11062.71,1286500],["2023-08-11",11153.39,11244.07,10881.36,11062.71,1029000],["2023-08-14",11062.71,11334.75,11062.71,11244.07,1249600],["2023-08-15",11244.07,11969.49,11244.07,11606.78,3568400],["2023-08-16",11606.78,11697.46,11244.07,11425.42,1280700],["2023-08-17",11334.75,11516.1,11062.71,11062.71,1975700],["2023-08-18",11062.71,11153.39,9974.58,9974.58,3354900],["2023-08-21",9702.54,10246.61,9339.83,9974.58,1406000],["2023-08-22",10065.25,10246.61,9611.86,10155.93,856000],["2023-08-23",10246.61,10427.97,9974.58,9974.58,463700],["2023-08-24",9974.58,10337.29,9974.58,10337.29,1196300],["2023-08-25",10427.97,10427.97,10155.93,10246.61,532800],["2023-08-28",10427.97,10518.64,10065.25,10518.64,1271200],["2023-08-29",10518.64,10609.32,10337.29,10518.64,855700],["2023-08-30",10518.64,10518.64,10246.61,10427.97,499900],["2023-08-31",10427.97,10609.32,10427.97,10518.64,905700],["2023-09-05",10609.32,10881.36,10518.64,10790.68,1108900],["2023-09-06",10790.68,10972.03,10609.32,10790.68,652400],["2023-09-07",10790.68,11153.39,10790.68,10972.03,1665500],["2023-09-08",10972.03,11153.39,10881.36,10881.36,1057700],["2023-09-11",10881.36,11244.07,10609.32,10609.32,1498300],["2023-09-12",10609.32,10790.68,10427.97,10790.68,662900],["2023-09-13",10881.36,10972.03,10518.64,10609.32,822400],["2023-09-14",10609.32,10700.0,10246.61,10518.64,1108900],["2023-09-15",10518.64,10700.0,10427.97,10700.0,589000],["2023-09-18",10700.0,10790.68,10337.29,10518.64,399000],["2023-09-19",10427.97,10609.32,10246.61,10427.97,712500],["2023-09-20",10427.97,10609.32,10246.61,10609.32,332100],["2023-09-21",10609.32,10609.32,10427.97,10427.97,571700],["2023-09-22",10427.97,10427.97,9793.22,10155.93,1113500],["2023-09-25",10337.29,10337.29,9158.47,9158.47,730400],["2023-09-26",9158.47,9339.83,8614.41,8977.12,1094800],["2023-09-27",8977.12,9249.15,8705.08,9249.15,614000],["2023-09-28",9249.15,9339.83,8977.12,9249.15,657900],["2023-09-29",9249.15,9430.51,9158.47,9158.47,1015700],["2023-10-02",9158.47,9521.19,9158.47,9339.83,789500],["2023-10-03",9339.83,9974.58,9067.8,9793.22,2345600],["2023-10-04",9793.22,9793.22,9339.83,9702.54,676800],["2023-10-05",9611.86,9883.9,9521.19,9521.19,1200800],["2023-10-06",9430.51,9611.86,9339.83,9521.19,527000],["2023-10-09",9702.54,9883.9,9521.19,9793.22,966400],["2023-10-10",9793.22,10246.61,9793.22,9883.9,1806900],["2023-10-11",9793.22,9974.58,9793.22,9793.22,582400],["2023-10-12",9974.58,10246.61,9883.9,10155.93,1119600],["2023-10-13",9974.58,10065.25,9702.54,10065.25,463700],["2023-10-16",10065.25,10246.61,9793.22,9793.22,696800],["2023-10-17",9974.58,10065.25,9702.54,9702.54,669800],["2023-10-18",9702.54,9702.54,9067.8,9521.19,782700],["2023-10-19",9339.83,9702.54,9249.15,9521.19,564300],["2023-10-20",9430.51,9611.86,9158.47,9521.19,449800],["2023-10-23",9611.86,9611.86,9339.83,9430.51,206600],["2023-10-24",9430.51,9702.54,9430.51,9521.19,368400],["2023-10-25",9611.86,9883.9,9521.19,9702.54,1145800],["2023-10-26",9611.86,9611.86,8977.12,9249.15,473600],["2023-10-27",9249.15,9430.51,8977.12,9339.83,591800],["2023-10-30",9339.83,9430.51,9158.47,9158.47,221300],["2023-10-31",9158.47,9339.83,8977.12,8977.12,367800],["2023-11-01",9158.47,9158.47,8886.44,9067.8,503700],["2023-11-02",9249.15,9611.86,9158.47,9611.86,1092900],["2023-11-03",9702.54,9702.54,9430.51,9611.86,719300],["2023-11-06",9339.83,9793.22,8705.08,9611.86,471100],["2023-11-07",9702.54,9793.22,9430.51,9430.51,319500],["2023-11-08",9521.19,10337.29,9521.19,10337.29,3413700],["2023-11-09",10427.97,10700.0,10337.29,10427.97,1614800],["2023-11-10",10427.97,10700.0,10246.61,10246.61,1358500],["2023-11-13",10246.61,10609.32,10246.61,10337.29,1609700],["2023-11-14",10427.97,10609.32,10065.25,10246.61,1440800],["2023-11-15",10518.64,10609.32,10155.93,10246.61,1087300],["2023-11-16",10246.61,10518.64,10155.93,10518.64,1249900],["2023-11-17",10518.64,10700.0,10155.93,10246.61,1560800],["2023-11-20",10246.61,10337.29,9974.58,10337.29,1169500],["2023-11-21",10337.29,10700.0,10337.29,10609.32,2911900],["2023-11-22",10609.32,11062.71,10518.64,11062.71,3930100],["2023-11-23",11062.71,11334.75,10609.32,10700.0,3204200],["2023-11-24",11100.0,11100.0,10300.0,10700.0,2314500],["2023-11-27",10700.0,10900.0,10400.0,10500.0,1807200],["2023-11-28",10500.0,10600.0,10200.0,10500.0,1875500],["2023-11-29",10400.0,10600.0,10300.0,10500.0,1670300],["2023-11-30",10500.0,10500.0,10200.0,10400.0,1859400],["2023-12-01",10300.0,10400.0,10100.0,10200.0,1217700],["2023-12-04",10400.0,10700.0,10300.0,10500.0,2945500],["2023-12-05",10500.0,10700.0,10400.0,10700.0,2235800],["2023-12-06",10700.0,11400.0,10500.0,11300.0,5137600],["2023-12-07",11300.0,11500.0,11000.0,11300.0,3355800],["2023-12-08",11400.0,12400.0,11400.0,12400.0,6818000],["2023-12-11",12700.0,13600.0,12600.0,12600.0,5338200],["2023-12-12",12600.0,13300.0,12600.0,13100.0,3978200],["2023-12-13",13200.0,13200.0,12600.0,12700.0,2978270],["2023-12-14",12800.0,13500.0,12800.0,13000.0,2754500],["2023-12-15",13000.0,13200.0,12700.0,12900.0,2925700],["2023-12-18",12900.0,13200.0,12800.0,13000.0,2220600],["2023-12-19",13000.0,13200.0,11700.0,12000.0,7924300],["2023-12-20",12600.0,12600.0,11600.0,11800.0,1895000],["2023-12-21",11800.0,12100.0,11800.0,12100.0,3025100],["2023-12-22",11900.0,12200.0,11800.0,11900.0,1713500],["2023-12-25",12000.0,12300.0,11900.0,12100.0,2118600],["2023-12-26",12100.0,12700.0,12000.0,12600.0,3683500],["2023-12-27",12600.0,12800.0,12300.0,12400.0,1994100],["2023-12-28",12400.0,12600.0,12200.0,12300.0,1685100],["2023-12-29",12300.0,12500.0,12200.0,12500.0,2075100],["2024-01-02",12500.0,12700.0,12200.0,12400.0,1280500],["2024-01-03",12400.0,12700.0,12200.0,12500.0,2120300],["2024-01-04",12500.0,12800.0,12400.0,12400.0,2095600],["2024-01-05",12400.0,12600.0,12300.0,12400.0,1495400],["2024-01-08",12400.0,12700.0,12300.0,12500.0,2134400],["2024-01-09",12500.0,12600.0,12200.0,12500.0,2663300],["2024-01-10",12400.0,12500.0,12100.0,12300.0,1710500],["2024-01-11",12100.0,12400.0,12100.0,12300.0,1220100],["2024-01-12",12300.0,12300.0,11600.0,11800.0,2298000],["2024-01-15",11800.0,12000.0,11500.0,11700.0,1580700],["2024-01-16",11600.0,11800.0,11400.0,11800.0,1204000],["2024-01-17",11800.0,12000.0,11700.0,12000.0,1634900],["2024-01-18",12000.0,12000.0,11800.0,12000.0,948600],["2024-01-19",12000.0,12100.0,11800.0,11900.0,1402000],["2024-01-22",11900.0,12000.0,11600.0,12000.0,1302000],["2024-01-23",12000.0,12500.0,11800.0,12400.0,3078700],["2024-01-24",12600.0,12600.0,12100.0,12300.0,1183800],["2024-01-25",12300.0,12300.0,12000.0,12200.0,986800],["2024-01-26",12200.0,12400.0,12100.0,12100.0,841700],["2024-01-29",12100.0,12200.0,12000.0,12000.0,920400],["2024-01-30",12000.0,12400.0,12000.0,12100.0,1684900],["2024-01-31",12300.0,12300.0,11800.0,12000.0,1569100],["2024-02-01",11900.0,12000.0,11700.0,11900.0,894400],["2024-02-02",11800.0,11900.0,11700.0,11800.0,1053100],["2024-02-05",11700.0,12000.0,11700.0,11800.0,751600],["2024-02-06",11600.0,12200.0,11600.0,12100.0,1690500],["2024-02-07",12000.0,12300.0,11900.0,12000.0,1198000],["2024-02-15",12000.0,12100.0,11900.0,11900.0,1008200],["2024-02-16",11900.0,12400.0,11900.0,12200.0,2356800],["2024-02-19",12200.0,12300.0,12100.0,12300.0,1470200],["2024-02-20",12400.0,12600.0,12200.0,12200.0,1708100],["2024-02-21",12200.0,12300.0,12100.0,12100.0,1189500],["2024-02-22",12100.0,12300.0,12000.0,12200.0,1091500],["2024-02-23",12300.0,12600.0,12000.0,12000.0,3019800],["2024-02-26",12000.0,12200.0,11900.0,12100.0,3508900],["2024-02-27",12200.0,12400.0,12100.0,12300.0,1523300],["2024-02-28",12300.0,13200.0,12300.0,12800.0,8509100],["2024-02-29",12900.0,12900.0,12500.0,12500.0,1667300],["2024-03-01",12500.0,12700.0,12400.0,12500.0,2026700],["2024-03-04",12700.0,12800.0,12500.0,12500.0,1695700],["2024-03-05",12500.0,12800.0,12300.0,12800.0,2834000],["2024-03-06",12800.0,12900.0,12500.0,12800.0,2736500],["2024-03-07",12800.0,13200.0,12700.0,13100.0,4530300],["2024-03-08",13200.0,13200.0,12800.0,12800.0,2897400],["2024-03-11",12300.0,12900.0,12300.0,12600.0,2337000],["2024-03-12",12500.0,12700.0,12400.0,12600.0,1612200],["2024-03-13",12600.0,13000.0,12500.0,13000.0,2746600],["2024-03-14",13000.0,13800.0,13000.0,13600.0,4271900],["2024-03-15",13500.0,13900.0,13300.0,13600.0,3324300],["2024-03-18",13600.0,14000.0,13100.0,13700.0,3971800],["2024-03-19",13500.0,14000.0,13400.0,13500.0,1881300],["2024-03-20",13400.0,13500.0,13200.0,13500.0,1534200],["2024-03-21",13400.0,13700.0,13400.0,13600.0,1821800],["2024-03-22",13600.0,14100.0,13500.0,13700.0,2660700],["2024-03-25",13700.0,13900.0,13400.0,13500.0,2336300],["2024-03-26",13500.0,13700.0,13300.0,13600.0,1743200],["2024-03-27",13600.0,14000.0,13500.0,13900.0,3291900],["2024-03-28",13800.0,14200.0,13700.0,14000.0,1685600],["2024-03-29",13900.0,14000.0,13600.0,13600.0,1729700],["2024-04-01",13600.0,13700.0,13400.0,13400.0,2082000],["2024-04-02",13600.0,13600.0,13200.0,13500.0,1820100],["2024-04-03",13400.0,13600.0,13100.0,13100.0,2156000],["2024-04-04",13100.0,13200.0,12900.0,13200.0,2180400],["2024-04-05",13200.0,13200.0,12900.0,12900.0,1886000],["2024-04-08",12900.0,12900.0,12600.0,12700.0,1539900],["2024-04-09",12800.0,12900.0,12600.0,12800.0,1318200],["2024-04-10",12700.0,12900.0,12600.0,12600.0,1142700],["2024-04-11",12600.0,12900.0,12500.0,12800.0,2043500],["2024-04-12",12800.0,13000.0,12600.0,12900.0,1462300],["2024-04-15",12800.0,12900.0,11800.0,11800.0,2934800],["2024-04-16",11800.0,12000.0,11300.0,11800.0,1866100],["2024-04-17",11800.0,12000.0,11500.0,11700.0,1926400],["2024-04-19",11600.0,11700.0,11200.0,11700.0,1395300],["2024-04-22",11700.0,12300.0,11600.0,12300.0,1648600],["2024-04-23",12300.0,12300.0,11700.0,12000.0,1005900],["2024-04-24",11900.0,12400.0,11800.0,12400.0,2266300],["2024-04-25",12400.0,12400.0,12000.0,12200.0,792300],["2024-04-26",12100.0,12100.0,11800.0,12100.0,1092700],["2024-05-02",12200.0,12300.0,11800.0,12100.0,835500],["2024-05-03",12100.0,12300.0,12000.0,12200.0,791300],["2024-05-06",12200.0,12500.0,12000.0,12500.0,1435400],["2024-05-07",12400.0,13200.0,12300.0,12900.0,2777800],["2024-05-08",12800.0,13200.0,12600.0,12800.0,3601100],["2024-05-09",12700.0,13100.0,12500.0,12500.0,1854600],["2024-05-10",12500.0,13000.0,12400.0,13000.0,1247100],["2024-05-13",12900.0,13300.0,12800.0,13100.0,3037400],["2024-05-14",13100.0,13100.0,12900.0,13100.0,1309500],["2024-05-15",13100.0,14400.0,12900.0,14400.0,9125800],["2024-05-16",14400.0,14800.0,14300.0,14700.0,4130600],["2024-05-17",14700.0,15000.0,14400.0,15000.0,4660400],["2024-05-20",14900.0,15300.0,14600.0,14700.0,2597900],["2024-05-21",14700.0,15200.0,14300.0,15000.0,4866900],["2024-05-22",15200.0,15600.0,14600.0,14900.0,3965900],["2024-05-23",14900.0,15100.0,14500.0,14900.0,3418600],["2024-05-24",15100.0,15100.0,13600.0,14100.0,4594900],["2024-05-27",13900.0,14500.0,13900.0,14500.0,2257400],["2024-05-28",14500.0,14600.0,14200.0,14300.0,2853500],["2024-05-29",14400.0,14600.0,14100.0,14500.0,2977700],["2024-05-30",14500.0,14500.0,13900.0,14100.0,2640300],["2024-05-31",14100.0,14500.0,14000.0,14200.0,3071800],["2024-06-03",14300.0,15000.0,14300.0,14900.0,4722200],["2024-06-04",14900.0,15200.0,14500.0,14700.0,2819500],["2024-06-05",14600.0,14800.0,14400.0,14500.0,2847200],["2024-06-06",14600.0,14600.0,14200.0,14400.0,2003400],["2024-06-07",14500.0,14600.0,14300.0,14500.0,1525100],["2024-06-10",14400.0,15100.0,14400.0,14900.0,5338500],["2024-06-11",14900.0,16300.0,14600.0,16300.0,8488300],["2024-06-12",16400.0,16600.0,15800.0,16300.0,3579300],["2024-06-13",16300.0,16600.0,15800.0,16000.0,3910200],["2024-06-14",16000.0,16100.0,14700.0,14700.0,5531200],["2024-06-17",14700.0,15100.0,14500.0,15000.0,3063300],["2024-06-18",15100.0,15100.0,14700.0,14800.0,2396000],["2024-06-19",14900.0,15000.0,14500.0,14700.0,2355800],["2024-06-20",14700.0,14800.0,14000.0,14300.0,3508800],["2024-06-21",14300.0,14600.0,14200.0,14600.0,2424800],["2024-06-24",14600.0,14900.0,14100.0,14400.0,3357300],["2024-06-25",14200.0,14500.0,14100.0,14500.0,1803800],["2024-06-26",14400.0,14700.0,14200.0,14600.0,2917700],["2024-06-27",14600.0,14700.0,14300.0,14600.0,2186500],["2024-06-28",14500.0,15000.0,14400.0,14700.0,3700100],["2024-07-01",14800.0,15400.0,14600.0,15200.0,3763600],["2024-07-02",15400.0,15400.0,14900.0,15000.0,2121500],["2024-07-03",15000.0,15200.0,14700.0,14800.0,2539100],["2024-07-04",14800.0,15400.0,14700.0,15200.0,3457800],["2024-07-05",15100.0,15800.0,15000.0,15800.0,4813500],["2024-07-08",15800.0,16000.0,15400.0,15700.0,3189700],["2024-07-09",15800.0,15800.0,15200.0,15200.0,2938100],["2024-07-10",15200.0,15900.0,15200.0,15600.0,3690700],["2024-07-11",15700.0,15900.0,15300.0,15400.0,2556200],["2024-07-12",15400.0,15700.0,15300.0,15600.0,2561100],["2024-07-15",15600.0,17100.0,15500.0,16800.0,8933000],["2024-07-16",16800.0,17000.0,16200.0,16400.0,2275200],["2024-07-17",16500.0,16500.0,14800.0,15300.0,4125200],["2024-07-18",15300.0,15600.0,14900.0,15600.0,2154400],["2024-07-19",15600.0,15600.0,15000.0,15500.0,1642900],["2024-07-22",15500.0,15500.0,14500.0,14700.0,2245100],["2024-07-23",14700.0,15000.0,14200.0,14600.0,1501000],["2024-07-24",14400.0,14800.0,14100.0,14800.0,2077800],["2024-07-25",14600.0,14800.0,14400.0,14800.0,1037000],["2024-07-26",14500.0,15100.0,14500.0,14900.0,1571300],["2024-07-29",14900.0,15300.0,14800.0,15200.0,1702900],["2024-07-30",15200.0,15300.0,14700.0,14900.0,1319500],["2024-07-31",14800.0,15200.0,14600.0,14600.0,1845200],["2024-08-01",14600.0,14800.0,13400.0,13500.0,2339800],["2024-08-02",13600.0,13800.0,13200.0,13500.0,1577700],["2024-08-05",13500.0,13500.0,12200.0,12200.0,1886100],["2024-08-06",12100.0,12700.0,12000.0,12700.0,1165700],["2024-08-07",12700.0,12800.0,12300.0,12700.0,1202900],["2024-08-08",12500.0,13200.0,12400.0,12700.0,1724900],["2024-08-09",12700.0,13000.0,12600.0,12800.0,1169300],["2024-08-12",12700.0,13200.0,12700.0,13200.0,1792800],["2024-08-13",13200.0,13400.0,13000.0,13200.0,1357100],["2024-08-14",13200.0,13500.0,12900.0,13100.0,1301600],["2024-08-15",13000.0,13000.0,12700.0,12700.0,911000],["2024-08-16",12800.0,13700.0,12700.0,13600.0,2446100],["2024-08-19",13700.0,14000.0,13500.0,13500.0,1898200],["2024-08-20",13500.0,14000.0,13300.0,13800.0,1873600],["2024-08-21",13800.0,13900.0,13600.0,13600.0,1463100],["2024-08-22",13400.0,13800.0,13300.0,13500.0,1202000],["2024-08-23",13500.0,13700.0,13200.0,13700.0,1961700],["2024-08-26",13700.0,14000.0,13500.0,13700.0,1512100],["2024-08-27",13800.0,13800.0,13400.0,13600.0,1101900],["2024-08-28",13500.0,13600.0,13200.0,13500.0,1361300],["2024-08-29",13400.0,13500.0,13200.0,13300.0,1104900],["2024-08-30",13300.0,13700.0,13100.0,13600.0,2273100],["2024-09-04",13700.0,13800.0,13200.0,13400.0,834200],["2024-09-05",13500.0,13800.0,13400.0,13500.0,1957100],["2024-09-06",13400.0,13700.0,13200.0,13600.0,1065600],["2024-09-09",13600.0,13600.0,13300.0,13400.0,655200],["2024-09-10",13400.0,13600.0,13000.0,13000.0,1328300],["2024-09-11",12600.0,13100.0,12600.0,13100.0,810200],["2024-09-12",13100.0,13300.0,13000.0,13200.0,569900],["2024-09-13",13200.0,13300.0,13000.0,13100.0,874900],["2024-09-16",13100.0,13400.0,12900.0,13300.0,2168400],["2024-09-17",13200.0,13400.0,13000.0,13400.0,1224500],["2024-09-18",13400.0,13600.0,13200.0,13600.0,2294200],["2024-09-19",13700.0,13700.0,13400.0,13600.0,1120800],["2024-09-20",13400.0,13800.0,13400.0,13600.0,2313400],["2024-09-23",13600.0,13600.0,13300.0,13500.0,1165700],["2024-09-24",13400.0,13500.0,13300.0,13500.0,664500],["2024-09-25",13500.0,13700.0,13300.0,13700.0,2312200],["2024-09-26",13700.0,13700.0,13400.0,13500.0,1673600],["2024-09-27",13600.0,14000.0,13500.0,13900.0,4884800],["2024-09-30",13900.0,14200.0,13700.0,14100.0,3844100],["2024-10-01",14100.0,14200.0,13800.0,13900.0,2555000],["2024-10-02",13900.0,13900.0,13400.0,13400.0,2355100],["2024-10-03",13400.0,13600.0,13100.0,13200.0,2108800],["2024-10-04",13200.0,13300.0,13100.0,13100.0,1330900],["2024-10-07",13100.0,13300.0,13000.0,13200.0,1420800],["2024-10-08",13200.0,13300.0,13100.0,13300.0,1044200],["2024-10-09",13300.0,13400.0,13200.0,13200.0,1170500],["2024-10-10",13200.0,13500.0,13200.0,13400.0,2471200],["2024-10-11",13400.0,13500.0,13200.0,13200.0,1323200],["2024-10-14",13400.0,13400.0,13100.0,13100.0,977400],["2024-10-15",13100.0,13300.0,13000.0,13100.0,780300],["2024-10-16",13100.0,13300.0,13000.0,13300.0,822900],["2024-10-17",13300.0,13500.0,13100.0,13500.0,1853000],["2024-10-18",13500.0,13600.0,13200.0,13200.0,1588100],["2024-10-21",13200.0,13500.0,13100.0,13100.0,1603500],["2024-10-22",13100.0,13200.0,12800.0,13000.0,1519500],["2024-10-23",13000.0,13100.0,12800.0,12800.0,1180200],["2024-10-24",12800.0,13000.0,12700.0,12700.0,785800],["2024-10-25",12700.0,13000.0,12600.0,13000.0,1210300],["2024-10-28",13000.0,13100.0,12700.0,12900.0,577700],["2024-10-29",12900.0,13300.0,12800.0,13200.0,2000600],["2024-10-30",13200.0,13200.0,12800.0,13000.0,613200],["2024-10-31",12900.0,13500.0,12900.0,13400.0,3441600],["2024-11-01",13300.0,13300.0,13100.0,13200.0,648300],["2024-11-04",12800.0,13400.0,12500.0,13300.0,1591000],["2024-11-05",13300.0,13400.0,13100.0,13300.0,715900],["2024-11-06",13200.0,13400.0,13100.0,13400.0,1059300],["2024-11-07",13400.0,13500.0,13200.0,13300.0,1378800],["2024-11-08",13400.0,13400.0,13100.0,13200.0,796600],["2024-11-11",13100.0,13300.0,13000.0,13300.0,822600],["2024-11-12",13100.0,13500.0,13100.0,13400.0,2907400],["2024-11-13",13300.0,13400.0,13100.0,13300.0,2825700],["2024-11-14",13300.0,13300.0,13000.0,13200.0,797300],["2024-11-15",13100.0,13100.0,12700.0,13000.0,1056500],["2024-11-18",12900.0,13000.0,12600.0,12900.0,1198600],["2024-11-19",12800.0,12900.0,12600.0,12800.0,749100],["2024-11-20",12700.0,13000.0,12600.0,13000.0,1440400],["2024-11-21",12800.0,13100.0,12700.0,12700.0,1078800],["2024-11-22",12700.0,13500.0,12500.0,13400.0,4391100],["2024-11-25",13300.0,13600.0,13100.0,13200.0,3296400],["2024-11-26",13100.0,13400.0,13000.0,13300.0,2276700],["2024-11-27",13300.0,13300.0,12900.0,13100.0,1731500],["2024-11-28",13000.0,13200.0,12800.0,13000.0,1358100],["2024-11-29",13000.0,13500.0,12800.0,13500.0,5171200],["2024-12-02",13300.0,13800.0,13200.0,13800.0,5075200],["2024-12-03",13800.0,14000.0,13500.0,13600.0,3188700],["2024-12-04",13600.0,13700.0,13200.0,13500.0,3230200],["2024-12-05",13500.0,13900.0,13200.0,13900.0,4740400],["2024-12-06",13900.0,14300.0,13700.0,14200.0,5067300],["2024-12-09",14200.0,14500.0,14000.0,14300.0,4118400],["2024-12-10",14500.0,14500.0,13800.0,14000.0,3237000],["2024-12-11",14000.0,14300.0,13700.0,14000.0,2925200],["2024-12-12",14000.0,14000.0,13700.0,13700.0,1983000],["2024-12-13",13700.0,13800.0,13500.0,13500.0,1555800],["2024-12-16",13500.0,13700.0,13400.0,13500.0,1315200],["2024-12-17",13500.0,13700.0,13500.0,13600.0,1551500],["2024-12-18",13700.0,13700.0,13400.0,13400.0,2443400],["2024-12-19",13400.0,13400.0,13100.0,13400.0,3457200],["2024-12-20",13400.0,13700.0,13200.0,13700.0,2212800],["2024-12-23",13700.0,13800.0,13600.0,13700.0,2683000],["2024-12-24",13700.0,13700.0,13400.0,13500.0,2048500],["2024-12-25",13500.0,13700.0,13400.0,13700.0,1802200],["2024-12-26",13700.0,13700.0,13500.0,13600.0,1869700],["2024-12-27",13600.0,13700.0,13400.0,13400.0,871500],["2024-12-30",13400.0,13500.0,13300.0,13300.0,760500],["2024-12-31",13200.0,13400.0,13200.0,13300.0,601900],["2025-01-02",13200.0,13300.0,13200.0,13200.0,519700],["2025-01-03",13200.0,13400.0,13100.0,13400.0,2497300],["2025-01-06",13400.0,13500.0,13100.0,13300.0,1044800],["2025-01-07",13200.0,13300.0,12800.0,13000.0,1601700],["2025-01-08",12900.0,13000.0,12800.0,13000.0,677200],["2025-01-09",12800.0,13100.0,12800.0,13000.0,309400],["2025-01-10",12900.0,13000.0,12600.0,12700.0,1521200],["2025-01-13",12600.0,12800.0,12300.0,12700.0,1766200],["2025-01-14",12700.0,12900.0,12500.0,12600.0,798200],["2025-01-15",12500.0,12700.0,12400.0,12500.0,1199800],["2025-01-16",12600.0,12800.0,12400.0,12800.0,2095200],["2025-01-17",12800.0,13200.0,12600.0,13100.0,2841000],["2025-01-20",13200.0,13200.0,12700.0,12900.0,1413200],["2025-01-21",12800.0,12900.0,12600.0,12800.0,1002100],["2025-01-22",12600.0,12900.0,12600.0,12600.0,721100],["2025-01-23",12700.0,13000.0,12600.0,12900.0,1552300],["2025-01-24",12900.0,12900.0,12600.0,12600.0,532200],["2025-02-03",12600.0,12700.0,12300.0,12700.0,1492500],["2025-02-04",12700.0,12800.0,12500.0,12800.0,1246100],["2025-02-05",12800.0,13000.0,12700.0,12900.0,1632800],["2025-02-06",12800.0,12800.0,12600.0,12700.0,699800],["2025-02-07",12700.0,12900.0,12600.0,12800.0,1502700],["2025-02-10",12800.0,12800.0,12400.0,12700.0,1373700],["2025-02-11",12500.0,12700.0,12500.0,12600.0,748700],["2025-02-12",12500.0,12800.0,12400.0,12600.0,2226400],["2025-02-13",12500.0,12600.0,12200.0,12400.0,1773000],["2025-02-14",12400.0,12600.0,12200.0,12200.0,1076800],["2025-02-17",12300.0,12300.0,12000.0,12000.0,1411600],["2025-02-18",12000.0,12200.0,11900.0,11900.0,1188300],["2025-02-19",11900.0,12000.0,11600.0,12000.0,2464000],["2025-02-20",12000.0,12300.0,12000.0,12300.0,1300000],["2025-02-21",12300.0,12300.0,11900.0,12000.0,1394100],["2025-02-24",12000.0,12000.0,11800.0,11800.0,910900],["2025-02-25",11800.0,12200.0,11800.0,12200.0,2403600],["2025-02-26",12000.0,12500.0,12000.0,12200.0,2380700],["2025-02-27",12100.0,12200.0,11900.0,12200.0,1326600],["2025-02-28",12200.0,12300.0,11900.0,12000.0,1436300],["2025-03-03",12000.0,12100.0,11800.0,11900.0,876200],["2025-03-04",11900.0,12000.0,11500.0,11700.0,2254500],["2025-03-05",11700.0,11700.0,11400.0,11400.0,1197600],["2025-03-06",11400.0,11700.0,11400.0,11700.0,1832900],["2025-03-07",11600.0,11700.0,11500.0,11700.0,1735900],["2025-03-10",11700.0,11800.0,11400.0,11500.0,1267000],["2025-03-11",11500.0,11600.0,11300.0,11600.0,1660700],["2025-03-12",11600.0,11600.0,11300.0,11300.0,1043000],["2025-03-13",11400.0,11400.0,11100.0,11300.0,1500800],["2025-03-14",11200.0,11600.0,11100.0,11400.0,1613700],["2025-03-17",10300.0,11500.0,10300.0,11300.0,618900],["2025-03-18",11300.0,11400.0,11200.0,11200.0,497500],["2025-03-19",11100.0,11300.0,11100.0,11100.0,473800],["2025-03-20",11100.0,11500.0,10900.0,11500.0,3618100],["2025-03-21",11500.0,11500.0,11200.0,11200.0,719400],["2025-03-24",11000.0,11300.0,11000.0,11200.0,802300],["2025-03-25",11200.0,11200.0,11000.0,11100.0,557300],["2025-03-26",11100.0,11200.0,11000.0,11000.0,408800],["2025-03-27",11100.0,11400.0,11000.0,11100.0,2061600],["2025-03-28",11100.0,11400.0,11100.0,11400.0,4064600],["2025-03-31",11400.0,11400.0,11100.0,11200.0,2395900],["2025-04-01",11100.0,11200.0,10900.0,11100.0,885000],["2025-04-02",11100.0,11200.0,10900.0,11000.0,1464900],["2025-04-03",10900.0,10900.0,9900.0,9900.0,2112300],["2025-04-04",9000.0,9500.0,9000.0,9000.0,2638200],["2025-04-08",9000.0,9000.0,8100.0,8100.0,1467400],["2025-04-09",7300.0,7300.0,7300.0,7300.0,1659500],["2025-04-10",6600.0,8000.0,6600.0,8000.0,6300900],["2025-04-11",8700.0,8700.0,7200.0,7200.0,9473600],["2025-04-14",6700.0,7600.0,6700.0,7400.0,9357000],["2025-04-15",7200.0,7400.0,6700.0,7000.0,7799600],["2025-04-16",6800.0,7200.0,6600.0,6700.0,7770900],["2025-04-17",6600.0,6800.0,6500.0,6700.0,1131100],["2025-04-18",6700.0,7000.0,6700.0,6800.0,2551800],["2025-04-21",6900.0,6900.0,6600.0,6700.0,2589900],["2025-04-22",6600.0,6700.0,6100.0,6100.0,6694300],["2025-04-23",5500.0,6300.0,5500.0,6100.0,4131800],["2025-04-24",6100.0,6300.0,6100.0,6300.0,1028200],["2025-04-25",6300.0,6500.0,6200.0,6400.0,1847800],["2025-04-28",6300.0,6500.0,6300.0,6300.0,1523500],["2025-04-29",6300.0,6400.0,6200.0,6200.0,632900],["2025-05-05",6400.0,6500.0,6300.0,6400.0,707700],["2025-05-06",6500.0,6700.0,6400.0,6500.0,934400],["2025-05-07",6500.0,6500.0,6300.0,6400.0,572600],["2025-05-08",6400.0,6700.0,6400.0,6600.0,872900],["2025-05-09",6600.0,6800.0,6600.0,6700.0,810600],["2025-05-12",6800.0,7300.0,6700.0,7300.0,1768600],["2025-05-13",7400.0,7400.0,7000.0,7100.0,1296800],["2025-05-14",7200.0,7200.0,6900.0,7100.0,1172600],["2025-05-15",7100.0,7200.0,6900.0,7000.0,1073000],["2025-05-16",7000.0,7300.0,6900.0,7200.0,1475400],["2025-05-19",7200.0,7400.0,7000.0,7200.0,1285800],["2025-05-20",7200.0,7300.0,7000.0,7000.0,985400],["2025-05-21",7000.0,7100.0,6700.0,6800.0,1887300],["2025-05-22",6800.0,6900.0,6600.0,6700.0,1349700],["2025-05-23",6700.0,6700.0,6500.0,6500.0,1001800],["2025-05-26",6500.0,6800.0,6300.0,6700.0,981700],["2025-05-27",6700.0,7100.0,6600.0,7000.0,1640100],["2025-05-28",7000.0,7200.0,6900.0,7000.0,1488300],["2025-05-29",7000.0,7100.0,6800.0,6900.0,1327300],["2025-05-30",7000.0,7100.0,6900.0,7000.0,1510800],["2025-06-02",7100.0,7600.0,7000.0,7500.0,2801100],["2025-06-03",7500.0,7700.0,7300.0,7400.0,1608200],["2025-06-04",7400.0,8000.0,7300.0,7800.0,2823000],["2025-06-05",7800.0,8100.0,7600.0,7700.0,2053400],["2025-06-06",7800.0,7800.0,7500.0,7500.0,1291500],["2025-06-09",7600.0,7600.0,7200.0,7200.0,1589100],["2025-06-10",7200.0,7400.0,7200.0,7300.0,880200],["2025-06-11",7300.0,7400.0,7200.0,7300.0,586100],["2025-06-12",7300.0,7500.0,7200.0,7400.0,772000],["2025-06-13",7400.0,7400.0,6900.0,7100.0,2361500],["2025-06-16",7100.0,7300.0,7000.0,7300.0,788000],["2025-06-17",7300.0,7400.0,7200.0,7200.0,783200],["2025-06-18",7200.0,7400.0,7100.0,7200.0,1113200],["2025-06-19",7200.0,7300.0,7100.0,7100.0,370300],["2025-06-20",7200.0,7300.0,7100.0,7100.0,627400],["2025-06-23",7100.0,7100.0,6900.0,7100.0,2032400],["2025-06-24",7100.0,7200.0,7000.0,7100.0,990100],["2025-06-25",7100.0,7200.0,7000.0,7100.0,886900],["2025-06-26",7100.0,7200.0,6900.0,7000.0,490900],["2025-06-27",7100.0,7200.0,7000.0,7000.0,514600],["2025-06-30",7100.0,7100.0,7000.0,7100.0,628000],["2025-07-01",7100.0,7300.0,7100.0,7100.0,1787400],["2025-07-02",7200.0,7300.0,7100.0,7200.0,919600],["2025-07-03",7200.0,7300.0,7100.0,7200.0,1290800],["2025-07-04",7200.0,7500.0,7200.0,7500.0,1808000],["2025-07-07",7400.0,7600.0,7300.0,7400.0,1468200],["2025-07-08",7500.0,7600.0,7400.0,7600.0,1693500],["2025-07-09",7600.0,7800.0,7500.0,7600.0,1473700],["2025-07-10",7600.0,7700.0,7500.0,7600.0,1244400],["2025-07-11",7600.0,7700.0,7300.0,7400.0,1690500],["2025-07-14",7500.0,7700.0,7200.0,7600.0,2299800],["2025-07-15",7600.0,8300.0,7600.0,8000.0,4193400],["2025-07-16",8000.0,8100.0,7800.0,7900.0,874400],["2025-07-17",8000.0,8500.0,7900.0,8200.0,3701600],["2025-07-18",8300.0,8600.0,8000.0,8100.0,2760700],["2025-07-21",8200.0,8200.0,7800.0,7900.0,3650500],["2025-07-22",7900.0,8100.0,7700.0,8100.0,3041900],["2025-07-23",8100.0,8200.0,7900.0,8000.0,1419600],["2025-07-24",8100.0,8500.0,8100.0,8500.0,3815000],["2025-07-25",8600.0,9300.0,8500.0,9300.0,4723400],["2025-07-28",9300.0,10200.0,9300.0,10200.0,3937600],["2025-07-29",10200.0,10800.0,9200.0,9200.0,5993800],["2025-07-30",9200.0,9700.0,8800.0,9300.0,2611000],["2025-07-31",9400.0,9600.0,8900.0,9500.0,2571300],["2025-08-01",9200.0,9900.0,9000.0,9100.0,1582900],["2025-08-04",9100.0,9400.0,8900.0,9200.0,1208100],["2025-08-05",9200.0,9500.0,8800.0,9100.0,2753800],["2025-08-06",9200.0,9300.0,9000.0,9100.0,1710600],["2025-08-07",9200.0,9500.0,9100.0,9400.0,2143600],["2025-08-08",9400.0,9600.0,9200.0,9500.0,2844900],["2025-08-11",9500.0,10000.0,9500.0,9900.0,3673500],["2025-08-12",9900.0,10000.0,9500.0,9700.0,1803900],["2025-08-13",9800.0,10200.0,9800.0,10100.0,4074200],["2025-08-14",10200.0,10300.0,9900.0,10200.0,1608100],["2025-08-15",10200.0,10300.0,9600.0,9900.0,2454000],["2025-08-18",9900.0,9900.0,9500.0,9700.0,1705000],["2025-08-19",9700.0,10600.0,9700.0,10600.0,8202800],["2025-08-20",11000.0,11000.0,10000.0,10300.0,3753500],["2025-08-21",10300.0,10900.0,10200.0,10700.0,4236500],["2025-08-22",10700.0,10700.0,9700.0,10200.0,5482100],["2025-08-25",10200.0,10200.0,9500.0,9500.0,1247400],["2025-08-26",9500.0,9900.0,9400.0,9900.0,3457500],["2025-08-27",9900.0,10200.0,9800.0,9800.0,2270200],["2025-08-28",9900.0,10100.0,9700.0,10100.0,1849500],["2025-08-29",10100.0,10600.0,10100.0,10300.0,4188700],["2025-09-03",10300.0,10400.0,10100.0,10300.0,2293600],["2025-09-04",10400.0,10600.0,10200.0,10500.0,3686500],["2025-09-05",10500.0,11000.0,10400.0,10400.0,6679800],["2025-09-08",10300.0,10300.0,9400.0,9400.0,5864600],["2025-09-09",9300.0,9600.0,9100.0,9600.0,1334600],["2025-09-10",9600.0,9600.0,9300.0,9400.0,1210700],["2025-09-11",9400.0,9400.0,8900.0,9400.0,1943400],["2025-09-12",9400.0,9600.0,9300.0,9400.0,996800],["2025-09-15",9400.0,9500.0,9300.0,9400.0,1184600],["2025-09-16",9500.0,9700.0,9300.0,9300.0,1412600],["2025-09-17",9500.0,9500.0,9100.0,9200.0,1200700],["2025-09-18",9300.0,9500.0,9200.0,9500.0,1326700],["2025-09-19",9500.0,9500.0,9300.0,9300.0,831200],["2025-09-22",9400.0,9500.0,9000.0,9300.0,1051700],["2025-09-23",9300.0,9400.0,9000.0,9200.0,625100],["2025-09-24",9200.0,9300.0,9000.0,9300.0,586800],["2025-09-25",9300.0,9500.0,9200.0,9400.0,1080900],["2025-09-26",9400.0,9400.0,9100.0,9200.0,884700],["2025-09-29",9200.0,9300.0,9000.0,9200.0,883900],["2025-09-30",9200.0,9200.0,8800.0,8800.0,1057500],["2025-10-01",8800.0,9000.0,8800.0,8800.0,470100],["2025-10-02",8800.0,8900.0,8600.0,8600.0,368000],["2025-10-03",8600.0,8700.0,8100.0,8100.0,798000],["2025-10-06",8100.0,8600.0,8000.0,8500.0,2406500],["2025-10-07",8600.0,8600.0,8300.0,8400.0,1426700],["2025-10-08",8400.0,8700.0,8300.0,8400.0,463000],["2025-10-09",8400.0,8600.0,8200.0,8400.0,727200],["2025-10-10",8400.0,8400.0,8200.0,8400.0,892800],["2025-10-13",8300.0,8500.0,8100.0,8500.0,597600],["2025-10-14",8500.0,8600.0,8300.0,8300.0,639300],["2025-10-15",8300.0,8400.0,8000.0,8300.0,770300],["2025-10-16",8300.0,8400.0,8100.0,8300.0,626700],["2025-10-17",8300.0,8400.0,8100.0,8200.0,718700],["2025-10-20",8100.0,8200.0,7400.0,7400.0,3240300],["2025-10-21",7200.0,7800.0,6900.0,7700.0,4454400],["2025-10-22",7700.0,7800.0,7500.0,7700.0,292700],["2025-10-23",7700.0,7800.0,7600.0,7600.0,140000],["2025-10-24",7600.0,7700.0,7400.0,7600.0,6141800],["2025-10-27",7600.0,7600.0,7300.0,7400.0,2408300],["2025-10-28",7400.0,8000.0,7200.0,8000.0,1381300],["2025-10-29",8000.0,8000.0,7600.0,7800.0,2355200],["2025-10-30",7800.0,8200.0,7800.0,8000.0,965700],["2025-10-31",8000.0,8200.0,7900.0,8000.0,1053000],["2025-11-03",8000.0,8200.0,7800.0,7800.0,673800],["2025-11-04",7700.0,8000.0,7500.0,7900.0,767600],["2025-11-05",8000.0,8000.0,7700.0,7900.0,183900],["2025-11-06",7900.0,7900.0,7700.0,7800.0,353300],["2025-11-07",7800.0,7900.0,7600.0,7800.0,255600],["2025-11-10",7800.0,7800.0,7500.0,7500.0,314600],["2025-11-11",7500.0,7600.0,7400.0,7400.0,429000],["2025-11-12",7500.0,7600.0,7400.0,7600.0,800700],["2025-11-13",7600.0,7700.0,7500.0,7700.0,937500],["2025-11-14",7700.0,8200.0,7600.0,7800.0,2002800],["2025-11-17",8000.0,8000.0,7600.0,7900.0,1980400],["2025-11-18",7900.0,7900.0,7600.0,7900.0,672400],["2025-11-19",7800.0,7900.0,7500.0,7700.0,473800],["2025-11-20",7700.0,7800.0,7600.0,7800.0,414200],["2025-11-21",7800.0,7800.0,7600.0,7700.0,402300],["2025-11-24",8400.0,8400.0,7600.0,7800.0,1424300],["2025-11-25",7800.0,7900.0,7600.0,7700.0,479600],["2025-11-26",7900.0,7900.0,7600.0,7700.0,383200],["2025-11-27",7700.0,7800.0,7600.0,7600.0,114800],["2025-11-28",7600.0,7700.0,7600.0,7700.0,269500],["2025-12-01",7700.0,7800.0,7700.0,7800.0,459800],["2025-12-02",7800.0,7900.0,7700.0,7800.0,1626500],["2025-12-03",7800.0,7900.0,7700.0,7800.0,428000],["2025-12-04",7800.0,7900.0,7700.0,7800.0,697900],["2025-12-05",7800.0,7800.0,7600.0,7700.0,716200],["2025-12-08",7700.0,7800.0,7500.0,7700.0,301400],["2025-12-09",7700.0,7700.0,7500.0,7600.0,511300],["2025-12-10",7600.0,7700.0,7400.0,7600.0,766000],["2025-12-11",7600.0,7600.0,7500.0,7500.0,319700],["2025-12-12",7600.0,7800.0,7500.0,7600.0,1263000],["2025-12-15",7500.0,8200.0,7500.0,8100.0,2346200],["2025-12-16",8100.0,8400.0,8000.0,8300.0,2215400],["2025-12-17",8300.0,8500.0,7900.0,8400.0,5331100],["2025-12-18",8400.0,8400.0,8200.0,8300.0,135700],["2025-12-19",8300.0,8300.0,8100.0,8300.0,400900],["2025-12-22",8500.0,8500.0,8200.0,8500.0,1312500],["2025-12-23",8500.0,8600.0,8400.0,8600.0,900600],["2025-12-24",8600.0,8600.0,8300.0,8500.0,3407600],["2025-12-25",8500.0,8500.0,8300.0,8400.0,472000],["2025-12-26",8400.0,8400.0,8100.0,8400.0,543000],["2025-12-29",8400.0,8400.0,8300.0,8300.0,155300],["2025-12-30",8300.0,8400.0,8200.0,8200.0,815800],["2025-12-31",8200.0,8600.0,8200.0,8500.0,1475200],["2026-01-05",8500.0,8700.0,8400.0,8500.0,486500],["2026-01-06",8600.0,8700.0,8400.0,8600.0,672700],["2026-01-07",8600.0,8700.0,8500.0,8700.0,547200],["2026-01-08",8700.0,8700.0,8400.0,8600.0,366200],["2026-01-09",8600.0,8600.0,8200.0,8500.0,732300],["2026-01-12",8500.0,8700.0,8300.0,8500.0,622700],["2026-01-13",8500.0,8800.0,8500.0,8800.0,1803500],["2026-01-14",8800.0,8900.0,8400.0,8700.0,1190700],["2026-01-15",8700.0,8800.0,8400.0,8600.0,606900],["2026-01-16",8500.0,8600.0,8400.0,8600.0,1772000],["2026-01-19",8600.0,8800.0,8500.0,8700.0,2370300],["2026-01-20",8800.0,8800.0,8600.0,8600.0,2956100],["2026-01-21",8600.0,8700.0,8400.0,8600.0,748900],["2026-01-22",8600.0,9200.0,8500.0,9100.0,2873100],["2026-01-23",9100.0,9200.0,8700.0,8700.0,1587100],["2026-01-26",8700.0,8700.0,8300.0,8600.0,684400],["2026-01-27",8600.0,8600.0,8400.0,8500.0,220400],["2026-01-28",8500.0,8600.0,8400.0,8500.0,249900],["2026-01-29",8500.0,8500.0,8300.0,8400.0,1610300],["2026-01-30",8400.0,8500.0,8300.0,8500.0,951200],["2026-02-02",8500.0,8600.0,8300.0,8600.0,1016800],["2026-02-03",8600.0,9000.0,8500.0,8900.0,2686200],["2026-02-04",8900.0,9000.0,8700.0,9000.0,2217200],["2026-02-05",9000.0,9100.0,8800.0,8800.0,718000],["2026-02-06",8800.0,8800.0,8500.0,8600.0,326500],["2026-02-09",8600.0,8600.0,8500.0,8500.0,432900],["2026-02-10",8500.0,8600.0,8400.0,8600.0,640700],["2026-02-11",8600.0,8700.0,8500.0,8700.0,1318200],["2026-02-12",8600.0,8700.0,8500.0,8600.0,471000],["2026-02-13",8600.0,8600.0,8400.0,8600.0,551800],["2026-02-23",8600.0,8700.0,8400.0,8500.0,357000],["2026-02-24",8500.0,8500.0,8400.0,8400.0,331900],["2026-02-25",8400.0,8500.0,8300.0,8400.0,378200],["2026-02-26",8400.0,8400.0,8200.0,8400.0,224500],["2026-02-27",8400.0,8400.0,8000.0,8400.0,1027900],["2026-03-02",8200.0,8400.0,7800.0,7900.0,636600],["2026-03-03",7900.0,8000.0,7700.0,7800.0,858000],["2026-03-04",7800.0,7900.0,7500.0,7800.0,394900],["2026-03-05",7800.0,7800.0,7600.0,7600.0,246900],["2026-03-06",7600.0,7800.0,7600.0,7600.0,2131000],["2026-03-09",7500.0,7500.0,6900.0,6900.0,1890800],["2026-03-10",7000.0,7100.0,6300.0,7000.0,607400],["2026-03-11",7000.0,7300.0,6800.0,7300.0,313900],["2026-03-12",7300.0,7300.0,7000.0,7200.0,984900],["2026-03-13",7200.0,7200.0,6900.0,6900.0,213100],["2026-03-16",6900.0,7100.0,6900.0,7000.0,661100],["2026-03-17",7100.0,7200.0,7000.0,7100.0,405400],["2026-03-18",7000.0,7100.0,6900.0,7000.0,700700],["2026-03-19",7000.0,7000.0,6800.0,7000.0,901400],["2026-03-20",6900.0,7000.0,6800.0,7000.0,1798500],["2026-03-23",7000.0,7000.0,6700.0,6900.0,2232400],["2026-03-24",6900.0,7500.0,6900.0,7400.0,2454400],["2026-03-25",7400.0,7500.0,7000.0,7300.0,5460100],["2026-03-26",7200.0,7400.0,7000.0,7200.0,2252300],["2026-03-27",7000.0,7300.0,7000.0,7300.0,1976600],["2026-03-30",7200.0,7200.0,7000.0,7100.0,1600700],["2026-03-31",7000.0,7200.0,6900.0,7100.0,1971500],["2026-04-01",7000.0,7200.0,6900.0,7000.0,1760800],["2026-04-02",7000.0,7000.0,6800.0,6900.0,334400],["2026-04-03",6900.0,7000.0,6800.0,6900.0,431200],["2026-04-06",6900.0,6900.0,6600.0,6700.0,999800],["2026-04-07",6700.0,6700.0,6200.0,6700.0,1803000],["2026-04-08",6700.0,7100.0,6700.0,7000.0,2256800],["2026-04-09",7000.0,7100.0,6800.0,6900.0,1235600],["2026-04-10",6900.0,7000.0,6800.0,6900.0,2013300],["2026-04-13",6900.0,6900.0,6800.0,6900.0,664400],["2026-04-14",6900.0,7000.0,6800.0,7000.0,774700],["2026-04-15",7000.0,7000.0,6800.0,6900.0,550800],["2026-04-16",6900.0,7000.0,6700.0,6900.0,524300],["2026-04-17",6800.0,6900.0,6700.0,6900.0,610800],["2026-04-20",6800.0,6900.0,6600.0,6600.0,2810200],["2026-04-21",6600.0,6800.0,6600.0,6700.0,2465600],["2026-04-22",6700.0,6800.0,6700.0,6700.0,1611400],["2026-04-23",6700.0,6800.0,6600.0,6600.0,1180800],["2026-04-24",6600.0,6700.0,6500.0,6600.0,724600],["2026-04-28",6700.0,6700.0,6600.0,6700.0,102500],["2026-04-29",6600.0,6700.0,6600.0,6600.0,194300],["2026-05-04",6600.0,6700.0,6500.0,6600.0,93300],["2026-05-05",6700.0,6700.0,6600.0,6700.0,1105500],["2026-05-06",6700.0,6700.0,6500.0,6600.0,445900],["2026-05-07",6700.0,6700.0,6500.0,6600.0,161300],["2026-05-08",6600.0,6600.0,6400.0,6500.0,686300],["2026-05-11",6600.0,6600.0,6400.0,6500.0,493300],["2026-05-12",6500.0,6600.0,6400.0,6400.0,1842200],["2026-05-13",6500.0,6600.0,6500.0,6600.0,2036700],["2026-05-14",6600.0,6600.0,6500.0,6500.0,909700],["2026-05-15",6500.0,6600.0,6400.0,6600.0,431500],["2026-05-18",6500.0,6600.0,6400.0,6600.0,1529200],["2026-05-19",6600.0,6800.0,6500.0,6800.0,615900],["2026-05-20",6800.0,6900.0,6500.0,6700.0,568100],["2026-05-21",6700.0,7300.0,6700.0,7100.0,1467200],["2026-05-22",7100.0,7300.0,6900.0,7100.0,2029600],["2026-05-25",7100.0,7100.0,6800.0,6900.0,729100],["2026-05-26",6900.0,7000.0,6700.0,6900.0,1385200],["2026-05-27",6900.0,7000.0,6700.0,6900.0,454400],["2026-05-28",6800.0,7000.0,6700.0,6700.0,1041000],["2026-05-29",6700.0,6800.0,6600.0,6700.0,379600],["2026-06-01",6700.0,6800.0,6500.0,6600.0,2810029],["2026-06-02",6600.0,6700.0,6500.0,6500.0,2959590],["2026-06-03",6500.0,6600.0,6400.0,6600.0,372800],["2026-06-04",6600.0,6600.0,6500.0,6600.0,306600],["2026-06-05",6600.0,6600.0,6400.0,6600.0,374600],["2026-06-08",6500.0,6500.0,6400.0,6400.0,302100],["2026-06-09",6400.0,6500.0,6300.0,6500.0,449300],["2026-06-10",6500.0,6600.0,6400.0,6600.0,721900],["2026-06-11",6500.0,6600.0,6500.0,6500.0,324100],["2026-06-12",6500.0,6600.0,6400.0,6600.0,737000],["2026-06-15",6600.0,6700.0,6500.0,6600.0,674800],["2026-06-16",6600.0,6700.0,6500.0,6700.0,783000],["2026-06-17",6600.0,6900.0,6500.0,6700.0,3050900],["2026-06-18",6700.0,6800.0,6500.0,6600.0,777200],["2026-06-19",6500.0,6600.0,6500.0,6500.0,686600],["2026-06-22",6400.0,6500.0,6400.0,6500.0,412000],["2026-06-23",6400.0,6500.0,6300.0,6400.0,541700],["2026-06-24",6400.0,6400.0,6300.0,6400.0,678500],["2026-06-25",6300.0,6400.0,6300.0,6300.0,166000],["2026-06-26",6300.0,6400.0,6200.0,6400.0,415300],["2026-06-29",6400.0,6400.0,6300.0,6400.0,172900],["2026-06-30",6400.0,6400.0,6300.0,6400.0,134400],["2026-07-01",6400.0,6400.0,6300.0,6300.0,514100],["2026-07-02",6400.0,6400.0,6300.0,6400.0,312500],["2026-07-03",6400.0,6400.0,6300.0,6300.0,284700],["2026-07-06",6300.0,6400.0,6100.0,6300.0,256400],["2026-07-07",6300.0,6300.0,6200.0,6200.0,172800],["2026-07-08",6200.0,6300.0,6100.0,6300.0,117000],["2026-07-09",6300.0,6300.0,6200.0,6300.0,135000],["2026-07-10",6300.0,6300.0,6200.0,6200.0,291900],["2026-07-13",6100.0,6200.0,6000.0,6100.0,281700],["2026-07-14",6000.0,6100.0,6000.0,6100.0,305500],["2026-07-15",6100.0,6100.0,6000.0,6100.0,303600],["2026-07-16",6100.0,6100.0,5900.0,6100.0,279000],["2026-07-17",6000.0,6500.0,6000.0,6300.0,1317300],["2026-07-20",6200.0,6300.0,6000.0,6200.0,447600],["2026-07-21",6200.0,6300.0,6000.0,6100.0,3361900],["2026-07-22",6000.0,6100.0,6000.0,6100.0,1491300],["2026-07-23",6100.0,6100.0,5900.0,6100.0,440500],["2026-07-24",6100.0,6100.0,5900.0,6100.0,440200],["2026-07-27",6100.0,6100.0,5800.0,6000.0,370000],["2026-07-28",6000.0,6000.0,5800.0,6000.0,3463200],["2026-07-29",6000.0,6000.0,5700.0,6000.0,1266300],["2026-07-30",6000.0,6000.0,5900.0,6000.0,927700],["2026-07-31",6000.0,6000.0,5800.0,6000.0,388800],["2026-08-03",5900.0,6000.0,5800.0,6000.0,820200],["2026-08-04",5900.0,6000.0,5800.0,5900.0,1096800],["2026-08-05",5900.0,6000.0,5800.0,5900.0,667100],["2026-08-06",5900.0,5900.0,5700.0,5700.0,323000],["2026-08-07",5800.0,5900.0,5700.0,5900.0,791200],["2026-08-10",5900.0,6000.0,5800.0,5900.0,736000],["2026-08-11",5800.0,5900.0,5800.0,5900.0,478800],["2026-08-12",5900.0,5900.0,5800.0,5800.0,203300],["2026-08-13",5900.0,5900.0,5800.0,5900.0,613800],["2026-08-14",5900.0,5900.0,5700.0,5800.0,653300],["2026-08-17",5800.0,5900.0,5700.0,5800.0,804700],["2026-08-18",5800.0,5800.0,5600.0,5800.0,646900],["2026-08-19",5800.0,5800.0,5600.0,5800.0,299300],["2026-08-20",5800.0,5800.0,5700.0,5700.0,272700],["2026-08-21",5700.0,5800.0,5600.0,5700.0,582100],["2026-08-24",5700.0,5800.0,5600.0,5700.0,389600],["2026-08-25",5700.0,5800.0,5600.0,5700.0,709100],["2026-08-26",5700.0,5800.0,5700.0,5800.0,215500],["2026-08-27",5800.0,5800.0,5700.0,5800.0,1226300],["2026-08-28",5800.0,6300.0,5700.0,6100.0,2632200],["2026-09-03",6000.0,6100.0,5800.0,6000.0,2861200],["2026-09-04",5900.0,6000.0,5800.0,5800.0,655600],["2026-09-07",5800.0,5800.0,5700.0,5800.0,1144000],["2026-09-08",5700.0,6000.0,5700.0,5900.0,2252400],["2026-09-09",5900.0,6000.0,5800.0,5900.0,1121200],["2026-09-10",5900.0,5900.0,5800.0,5800.0,598700],["2026-09-11",5800.0,5800.0,5700.0,5800.0,321900],["2026-09-14",5800.0,5800.0,5700.0,5700.0,737600],["2026-09-15",5700.0,5800.0,5600.0,5800.0,981300],["2026-09-16",5800.0,5800.0,5700.0,5800.0,374400],["2026-09-17",5800.0,5800.0,5700.0,5700.0,381900],["2026-09-18",5800.0,5800.0,5700.0,5700.0,484900],["2026-09-21",5700.0,5800.0,5600.0,5700.0,668900],["2026-09-22",5700.0,5800.0,5700.0,5700.0,356500],["2026-09-23",5700.0,5700.0,5600.0,5700.0,402300],["2026-09-24",5700.0,5800.0,5600.0,5800.0,1562400],["2026-09-25",5800.0,5800.0,5600.0,5800.0,688000],["2026-09-28",5700.0,5800.0,5600.0,5700.0,384800],["2026-09-29",5700.0,5700.0,5600.0,5600.0,566500],["2026-09-30",5600.0,5700.0,5500.0,5600.0,450100],["2026-10-01",5600.0,5700.0,5500.0,5600.0,255700],["2026-10-02",5600.0,5700.0,5500.0,5600.0,416300]]}