{"sym":"BCE","index":false,"bars":[["2010-06-28",4391.35,4757.3,4391.35,4391.35,267360],["2010-06-29",4190.08,4391.35,4190.08,4299.87,218580],["2010-06-30",4116.89,4482.84,4116.89,4244.97,50850],["2010-07-01",4299.87,4299.87,4208.38,4244.97,42290],["2010-07-02",4427.95,4427.95,4208.38,4226.68,75300],["2010-07-05",4226.68,4226.68,4116.89,4116.89,146120],["2010-07-06",3988.81,4116.89,3988.81,4062.0,205610],["2010-07-07",4153.49,4263.27,4153.49,4263.27,270100],["2010-07-08",4208.38,4373.05,4208.38,4208.38,92340],["2010-07-09",4208.38,4354.76,4208.38,4208.38,75680],["2010-07-12",4190.08,4299.87,4153.49,4208.38,34180],["2010-07-13",4263.27,4281.57,4171.78,4226.68,75450],["2010-07-14",4226.68,4354.76,4208.38,4208.38,215360],["2010-07-15",4208.38,4281.57,4153.49,4153.49,67810],["2010-07-16",4153.49,4208.38,4116.89,4153.49,68940],["2010-07-19",4208.38,4208.38,4025.41,4025.41,133750],["2010-07-20",4025.41,4116.89,4025.41,4043.7,307260],["2010-07-21",4244.97,4244.97,4208.38,4244.97,194100],["2010-07-22",4446.24,4446.24,4299.87,4318.16,303780],["2010-07-23",4318.16,4318.16,4208.38,4226.68,88960],["2010-07-26",4116.89,4226.68,4098.6,4098.6,41650],["2010-07-27",4190.08,4190.08,4062.0,4098.6,81520],["2010-07-28",4080.3,4098.6,3897.33,3897.33,181470],["2010-07-29",3860.73,3897.33,3769.24,3897.33,116100],["2010-07-30",4007.11,4080.3,3897.33,3915.62,46130],["2010-08-02",3988.81,3988.81,3860.73,3860.73,19310],["2010-08-03",3860.73,3933.92,3842.43,3842.43,43080],["2010-08-04",3805.84,3805.84,3732.65,3769.24,67020],["2010-08-05",3750.95,3824.14,3732.65,3750.95,43000],["2010-08-06",3750.95,3769.24,3659.46,3659.46,55420],["2010-08-09",3641.16,3659.46,3513.08,3531.38,48850],["2010-08-10",3476.49,3476.49,3366.7,3366.7,91510],["2010-08-11",3293.51,3458.19,3293.51,3458.19,39330],["2010-08-12",3330.11,3439.89,3293.51,3293.51,74160],["2010-08-13",3202.03,3385.0,3202.03,3293.51,38500],["2010-08-16",3403.3,3458.19,3385.0,3458.19,47320],["2010-08-17",3458.19,3476.49,3330.11,3458.19,75650],["2010-08-18",3476.49,3476.49,3348.41,3348.41,8210],["2010-08-19",3330.11,3366.7,3275.22,3293.51,17250],["2010-08-20",3293.51,3293.51,3165.43,3202.03,15110],["2010-08-23",3275.22,3275.22,3073.95,3147.14,35210],["2010-08-24",3019.05,3055.65,3000.76,3000.76,53060],["2010-08-25",2872.68,2872.68,2854.38,2854.38,66290],["2010-08-26",2927.57,2945.87,2854.38,2945.87,56060],["2010-08-27",2945.87,3000.76,2854.38,3000.76,83470],["2010-08-30",3147.14,3147.14,3147.14,3147.14,70180],["2010-08-31",3183.73,3256.92,3128.84,3238.62,34010],["2010-09-01",3330.11,3330.11,3128.84,3202.03,44910],["2010-09-06",3293.51,3348.41,3275.22,3348.41,82290],["2010-09-07",3256.92,3476.49,3256.92,3403.3,48820],["2010-09-08",3293.51,3476.49,3238.62,3238.62,31710],["2010-09-09",3256.92,3366.7,3256.92,3293.51,93720],["2010-09-10",3293.51,3330.11,3147.14,3147.14,56040],["2010-09-13",3147.14,3275.22,3000.76,3202.03,40290],["2010-09-14",3311.81,3311.81,3183.73,3183.73,21280],["2010-09-15",3293.51,3293.51,3128.84,3202.03,12810],["2010-09-16",3055.65,3293.51,3055.65,3202.03,11870],["2010-09-17",3293.51,3293.51,3183.73,3202.03,39520],["2010-09-20",3293.51,3293.51,3165.43,3293.51,87710],["2010-09-21",3293.51,3293.51,3220.33,3256.92,22740],["2010-09-22",3165.43,3293.51,3165.43,3256.92,6680],["2010-09-23",3238.62,3256.92,3147.14,3220.33,28110],["2010-09-24",3202.03,3220.33,3165.43,3183.73,13040],["2010-09-27",3183.73,3183.73,3147.14,3147.14,14500],["2010-09-28",3275.22,3275.22,3165.43,3165.43,21510],["2010-09-29",3165.43,3165.43,3110.54,3110.54,4120],["2010-09-30",3110.54,3165.43,3110.54,3110.54,28230],["2010-10-01",3110.54,3110.54,3073.95,3073.95,45610],["2010-10-04",3073.95,3073.95,2927.57,2945.87,9730],["2010-10-05",2964.16,3000.76,2927.57,3000.76,15010],["2010-10-06",3000.76,3073.95,3000.76,3073.95,13550],["2010-10-07",3092.24,3092.24,3055.65,3055.65,13030],["2010-10-08",2927.57,3092.24,2909.27,3037.35,5220],["2010-10-11",2890.97,3037.35,2890.97,2945.87,11320],["2010-10-12",3092.24,3092.24,2890.97,2927.57,12420],["2010-10-13",3000.76,3000.76,2927.57,2982.46,17030],["2010-10-14",3073.95,3073.95,2927.57,2982.46,9600],["2010-10-15",2927.57,2927.57,2890.97,2890.97,36870],["2010-10-18",3000.76,3000.76,2909.27,2909.27,2030],["2010-10-19",2982.46,2982.46,2872.68,2890.97,54800],["2010-10-20",2836.08,2836.08,2762.89,2781.19,19780],["2010-10-21",2890.97,2890.97,2762.89,2762.89,33920],["2010-10-22",2836.08,2836.08,2762.89,2781.19,13490],["2010-10-25",2762.89,2909.27,2744.6,2909.27,7390],["2010-10-26",2982.46,3019.05,2982.46,2982.46,10210],["2010-10-27",2982.46,2982.46,2872.68,2872.68,18250],["2010-10-28",2854.38,2854.38,2836.08,2836.08,7440],["2010-10-29",2854.38,2854.38,2817.78,2854.38,18010],["2010-11-01",2836.08,2836.08,2817.78,2836.08,9120],["2010-11-02",2817.78,2836.08,2817.78,2836.08,10820],["2010-11-03",2817.78,2836.08,2744.6,2817.78,30880],["2010-11-04",2836.08,2927.57,2817.78,2836.08,59180],["2010-11-05",2872.68,2927.57,2836.08,2927.57,3690],["2010-11-08",2927.57,2927.57,2836.08,2927.57,14960],["2010-11-09",2836.08,2836.08,2799.49,2817.78,11160],["2010-11-10",2799.49,2817.78,2781.19,2817.78,16040],["2010-11-11",2817.78,2817.78,2744.6,2744.6,22210],["2010-11-12",2653.11,2744.6,2634.81,2744.6,5670],["2010-11-15",2744.6,2744.6,2726.3,2726.3,4610],["2010-11-16",2616.51,2616.51,2598.22,2598.22,4450],["2010-11-17",2598.22,2653.11,2598.22,2653.11,22520],["2010-11-18",2781.19,2781.19,2781.19,2781.19,18740],["2010-11-19",2909.27,2909.27,2744.6,2744.6,5480],["2010-11-22",2836.08,2836.08,2616.51,2781.19,790],["2010-11-23",2708.0,2890.97,2708.0,2781.19,16150],["2010-11-24",2872.68,2890.97,2726.3,2781.19,25480],["2010-11-25",2836.08,2890.97,2744.6,2872.68,15650],["2010-11-26",2964.16,2964.16,2854.38,2872.68,15200],["2010-11-29",2964.16,2964.16,2890.97,2964.16,43630],["2010-11-30",3110.54,3110.54,3110.54,3110.54,61820],["2010-12-01",3256.92,3256.92,3073.95,3165.43,29530],["2010-12-02",3165.43,3165.43,3037.35,3110.54,41890],["2010-12-03",3110.54,3202.03,3073.95,3110.54,87820],["2010-12-06",3110.54,3110.54,3055.65,3110.54,121260],["2010-12-07",3202.03,3202.03,3055.65,3092.24,215980],["2010-12-08",3233.93,3233.93,3007.78,3007.78,31820],["2010-12-09",2872.09,3120.86,2872.09,3120.86,20730],["2010-12-10",3188.7,3188.7,2985.17,3120.86,37100],["2010-12-13",3211.32,3211.32,3143.47,3166.09,57840],["2010-12-14",3120.86,3143.47,3075.63,3120.86,39900],["2010-12-15",3211.32,3211.32,3007.78,3007.78,15130],["2010-12-16",3053.01,3053.01,2917.32,3007.78,16850],["2010-12-17",2894.71,3053.01,2894.71,2962.55,6070],["2010-12-20",2917.32,2962.55,2894.71,2894.71,12630],["2010-12-21",2985.17,3007.78,2917.32,3007.78,48440],["2010-12-22",3098.24,3098.24,3053.01,3098.24,17270],["2010-12-23",3188.7,3188.7,2985.17,2985.17,41000],["2010-12-24",2939.94,3053.01,2939.94,3053.01,8030],["2010-12-27",3120.86,3120.86,2939.94,3053.01,8120],["2010-12-28",3053.01,3053.01,2939.94,2962.55,5030],["2010-12-29",2985.17,2985.17,2894.71,2894.71,11900],["2010-12-30",2804.25,2939.94,2804.25,2939.94,1690],["2010-12-31",2939.94,2939.94,2894.71,2917.32,13160],["2011-01-04",2917.32,2917.32,2917.32,2917.32,510],["2011-01-05",2939.94,2939.94,2872.09,2872.09,12900],["2011-01-06",2939.94,2939.94,2826.86,2849.48,6340],["2011-01-07",2781.63,2894.71,2781.63,2826.86,16940],["2011-01-10",2781.63,2826.86,2713.79,2736.41,26360],["2011-01-11",2759.02,2759.02,2600.72,2691.18,22660],["2011-01-12",2645.95,2713.79,2645.95,2691.18,10730],["2011-01-13",2691.18,2736.41,2668.56,2713.79,76900],["2011-01-14",2713.79,2759.02,2691.18,2691.18,49600],["2011-01-17",2759.02,2759.02,2713.79,2736.41,45300],["2011-01-18",2759.02,2826.86,2736.41,2759.02,48930],["2011-01-19",2849.48,2849.48,2781.63,2804.25,16770],["2011-01-20",2849.48,2872.09,2781.63,2781.63,28190],["2011-01-21",2668.56,2781.63,2668.56,2759.02,50810],["2011-01-24",2759.02,2759.02,2668.56,2668.56,22320],["2011-01-25",2713.79,2713.79,2623.33,2668.56,11590],["2011-01-26",2713.79,2759.02,2645.95,2645.95,10090],["2011-01-27",2713.79,2713.79,2645.95,2691.18,11430],["2011-01-28",2713.79,2759.02,2713.79,2736.41,14790],["2011-02-08",2781.63,2826.86,2781.63,2826.86,20],["2011-02-09",2826.86,2826.86,2804.25,2804.25,9240],["2011-02-10",2691.18,2939.94,2691.18,2872.09,29230],["2011-02-11",2804.25,2849.48,2781.63,2849.48,14120],["2011-02-14",2826.86,2826.86,2759.02,2804.25,4280],["2011-02-15",2804.25,2804.25,2691.18,2691.18,13540],["2011-02-16",2713.79,2713.79,2713.79,2713.79,2100],["2011-02-17",2645.95,2645.95,2623.33,2623.33,23530],["2011-02-18",2668.56,2668.56,2623.33,2623.33,27550],["2011-02-21",2623.33,2713.79,2510.26,2510.26,25160],["2011-02-22",2442.41,2487.64,2397.18,2465.03,20860],["2011-02-23",2419.8,2510.26,2419.8,2510.26,10170],["2011-02-24",2419.8,2487.64,2397.18,2442.41,18530],["2011-02-25",2397.18,2487.64,2397.18,2487.64,7720],["2011-02-28",2397.18,2465.03,2397.18,2397.18,10120],["2011-03-01",2397.18,2442.41,2397.18,2442.41,16000],["2011-03-02",2442.41,2442.41,2351.95,2351.95,8740],["2011-03-03",2284.11,2465.03,2284.11,2306.72,25270],["2011-03-04",2374.57,2419.8,2351.95,2419.8,109020],["2011-03-07",2532.87,2532.87,2532.87,2532.87,300],["2011-03-08",2600.72,2600.72,2419.8,2419.8,2680],["2011-03-09",2306.72,2487.64,2306.72,2374.57,100],["2011-03-10",2374.57,2442.41,2374.57,2397.18,16880],["2011-03-11",2397.18,2442.41,2397.18,2397.18,16800],["2011-03-14",2374.57,2374.57,2329.34,2329.34,7240],["2011-03-15",2351.95,2374.57,2329.34,2329.34,6860],["2011-03-16",2329.34,2374.57,2329.34,2329.34,6960],["2011-03-17",2261.49,2351.95,2261.49,2351.95,7960],["2011-03-18",2374.57,2397.18,2374.57,2397.18,4610],["2011-03-21",2329.34,2419.8,2329.34,2419.8,9290],["2011-03-22",2419.8,2419.8,2329.34,2329.34,280],["2011-03-23",2374.57,2374.57,2374.57,2374.57,10],["2011-03-24",2397.18,2397.18,2306.72,2306.72,3710],["2011-03-25",2306.72,2351.95,2306.72,2329.34,18080],["2011-03-28",2329.34,2351.95,2284.11,2284.11,6050],["2011-03-29",2284.11,2351.95,2261.49,2351.95,10010],["2011-03-30",2261.49,2351.95,2238.88,2329.34,28890],["2011-03-31",2261.49,2284.11,2216.26,2216.26,32680],["2011-04-01",2171.03,2216.26,2148.42,2193.65,20180],["2011-04-04",2171.03,2216.26,2103.19,2193.65,26170],["2011-04-05",2193.65,2193.65,2103.19,2148.42,8050],["2011-04-06",2194.62,2194.62,2148.42,2194.62,13500],["2011-04-07",2194.62,2194.62,2148.42,2148.42,36910],["2011-04-08",2194.62,2194.62,2148.42,2171.52,76644],["2011-04-13",2171.52,2171.52,2171.52,2171.52,11370],["2011-04-14",2171.52,2171.52,2148.42,2171.52,27250],["2011-04-15",2194.62,2194.62,2125.32,2125.32,17390],["2011-04-18",2125.32,2171.52,2056.01,2056.01,5050],["2011-04-19",2079.11,2079.11,2056.01,2056.01,39029],["2011-04-20",1963.61,2032.91,1963.61,1986.71,5330],["2011-04-21",2079.11,2079.11,2032.91,2032.91,11040],["2011-04-22",2079.11,2079.11,1963.61,1963.61,1960],["2011-04-25",2032.91,2032.91,1963.61,2009.81,6610],["2011-04-26",2009.81,2009.81,1940.51,1963.61,8210],["2011-04-27",2032.91,2032.91,1940.51,1963.61,1340],["2011-04-28",1986.71,2009.81,1986.71,1986.71,4510],["2011-04-29",1986.71,2032.91,1963.61,1963.61,2030],["2011-05-04",1963.61,2056.01,1963.61,2056.01,2670],["2011-05-05",2148.42,2148.42,1963.61,2009.81,3690],["2011-05-06",2032.91,2102.21,2032.91,2102.21,1970],["2011-05-09",2102.21,2148.42,2102.21,2148.42,3560],["2011-05-10",2148.42,2194.62,2148.42,2194.62,19980],["2011-05-11",2125.32,2217.72,2125.32,2194.62,7000],["2011-05-12",2148.42,2148.42,2148.42,2148.42,940],["2011-05-13",2079.11,2171.52,2056.01,2148.42,1970],["2011-05-16",2148.42,2148.42,2079.11,2079.11,1550],["2011-05-17",2079.11,2079.11,1986.71,2079.11,7030],["2011-05-18",1986.71,2079.11,1986.71,2079.11,110],["2011-05-19",2079.11,2079.11,2009.81,2009.81,6700],["2011-05-20",2056.01,2056.01,1986.71,2009.81,3360],["2011-05-23",2009.81,2032.91,1917.4,2032.91,14620],["2011-05-24",1963.61,2009.81,1940.51,1940.51,14530],["2011-05-25",1940.51,1986.71,1848.1,1871.2,23790],["2011-05-26",1778.8,1848.1,1778.8,1825.0,34830],["2011-05-27",1825.0,1848.1,1778.8,1778.8,4460],["2011-05-30",1825.0,1848.1,1825.0,1848.1,4930],["2011-05-31",1848.1,1940.51,1801.9,1940.51,10320],["2011-06-01",1940.51,1940.51,1848.1,1848.1,840],["2011-06-02",1848.1,1917.4,1848.1,1894.3,9040],["2011-06-03",1894.3,1894.3,1894.3,1894.3,1060],["2011-06-06",1894.3,1894.3,1848.1,1848.1,3000],["2011-06-07",1825.0,1917.4,1825.0,1917.4,10590],["2011-06-08",1917.4,1917.4,1848.1,1848.1,22100],["2011-06-09",1825.0,1848.1,1825.0,1848.1,6510],["2011-06-10",1940.51,1940.51,1940.51,1940.51,54110],["2011-06-13",2032.91,2032.91,1940.51,1963.61,25440],["2011-06-14",2032.91,2056.01,2032.91,2032.91,6800],["2011-06-15",2079.11,2079.11,1940.51,1940.51,9400],["2011-06-16",1963.61,1963.61,1940.51,1940.51,510],["2011-06-17",1940.51,1940.51,1894.3,1894.3,6060],["2011-06-20",1917.4,1917.4,1825.0,1917.4,3830],["2011-06-21",1963.61,1963.61,1963.61,1963.61,10],["2011-06-22",1940.51,1963.61,1940.51,1963.61,5000],["2011-06-23",1894.3,1940.51,1871.2,1940.51,15230],["2011-06-24",1917.4,1917.4,1917.4,1917.4,300],["2011-06-27",1986.71,1986.71,1986.71,1986.71,2870],["2011-06-28",1917.4,1917.4,1917.4,1917.4,1500],["2011-06-29",1825.0,1917.4,1825.0,1917.4,9170],["2011-06-30",1917.4,1917.4,1917.4,1917.4,0],["2011-07-01",1940.51,1940.51,1940.51,1940.51,20],["2011-07-04",1848.1,1940.51,1848.1,1940.51,6540],["2011-07-05",1940.51,1940.51,1848.1,1940.51,3120],["2011-07-06",1940.51,1940.51,1848.1,1848.1,210],["2011-07-07",1940.51,1940.51,1894.3,1894.3,2030],["2011-07-08",1894.3,1894.3,1894.3,1894.3,0],["2011-07-11",1801.9,1801.9,1801.9,1801.9,12220],["2011-07-12",1825.0,1825.0,1732.59,1778.8,6520],["2011-07-13",1755.7,1825.0,1732.59,1732.59,5690],["2011-07-14",1686.39,1732.59,1663.29,1686.39,11500],["2011-07-15",1732.59,1755.7,1663.29,1755.7,16260],["2011-07-18",1686.39,1755.7,1686.39,1755.7,14200],["2011-07-19",1686.39,1686.39,1686.39,1686.39,28070],["2011-07-20",1732.59,1732.59,1640.19,1640.19,7470],["2011-07-21",1709.49,1709.49,1709.49,1709.49,60],["2011-07-22",1709.49,1709.49,1663.29,1663.29,1540],["2011-07-25",1732.59,1732.59,1663.29,1663.29,7400],["2011-07-26",1709.49,1709.49,1593.99,1593.99,1200],["2011-07-27",1663.29,1663.29,1663.29,1663.29,100],["2011-07-28",1593.99,1593.99,1593.99,1593.99,100],["2011-07-29",1663.29,1663.29,1593.99,1593.99,4310],["2011-08-01",1663.29,1663.29,1663.29,1663.29,190],["2011-08-02",1732.59,1732.59,1593.99,1593.99,6890],["2011-08-03",1640.19,1663.29,1547.78,1547.78,210],["2011-08-04",1593.99,1617.09,1547.78,1617.09,8330],["2011-08-05",1617.09,1640.19,1617.09,1640.19,220],["2011-08-08",1593.99,1640.19,1570.89,1640.19,1120],["2011-08-09",1617.09,1617.09,1570.89,1570.89,4370],["2011-08-10",1617.09,1617.09,1617.09,1617.09,10],["2011-08-11",1593.99,1593.99,1547.78,1547.78,1190],["2011-08-12",1617.09,1617.09,1617.09,1617.09,30],["2011-08-15",1686.39,1686.39,1547.78,1617.09,3490],["2011-08-16",1547.78,1547.78,1547.78,1547.78,4000],["2011-08-17",1570.89,1593.99,1570.89,1593.99,11430],["2011-08-18",1640.19,1663.29,1617.09,1663.29,10780],["2011-08-19",1593.99,1663.29,1593.99,1663.29,510],["2011-08-22",1686.39,1686.39,1686.39,1686.39,410],["2011-08-23",1617.09,1617.09,1617.09,1617.09,20],["2011-08-24",1663.29,1663.29,1663.29,1663.29,20],["2011-08-25",1663.29,1663.29,1663.29,1663.29,20],["2011-08-26",1663.29,1663.29,1593.99,1593.99,6900],["2011-08-29",1570.89,1617.09,1570.89,1617.09,13780],["2011-08-30",1617.09,1663.29,1593.99,1640.19,25960],["2011-08-31",1617.09,1663.29,1617.09,1663.29,35370],["2011-09-01",1686.39,1732.59,1686.39,1732.59,29130],["2011-09-05",1801.9,1801.9,1778.8,1778.8,39150],["2011-09-06",1778.8,1778.8,1709.49,1709.49,7700],["2011-09-07",1709.49,1778.8,1709.49,1778.8,51430],["2011-09-08",1848.1,1848.1,1848.1,1848.1,24010],["2011-09-09",1848.1,1917.4,1848.1,1917.4,6260],["2011-09-12",1894.3,2009.81,1871.2,1963.61,42780],["2011-09-13",1986.71,2056.01,1940.51,2056.01,115500],["2011-09-14",2148.42,2148.42,2102.21,2125.32,40620],["2011-09-15",2125.32,2125.32,2032.91,2056.01,49420],["2011-09-16",1986.71,2125.32,1963.61,1963.61,84900],["2011-09-19",1871.2,1963.61,1871.2,1963.61,23030],["2011-09-20",1894.3,1963.61,1894.3,1963.61,5180],["2011-09-21",1871.2,1963.61,1871.2,1894.3,8810],["2011-09-22",1894.3,1963.61,1894.3,1917.4,40860],["2011-09-23",1894.3,1940.51,1894.3,1917.4,33260],["2011-09-26",1963.61,1963.61,1894.3,1917.4,32440],["2011-09-27",1963.61,2009.81,1963.61,2009.81,98620],["2011-09-28",2102.21,2102.21,2102.21,2102.21,5200],["2011-09-29",2194.62,2194.62,2148.42,2194.62,231250],["2011-09-30",2240.82,2240.82,2102.21,2102.21,145150],["2011-10-03",2009.81,2102.21,2009.81,2102.21,6550],["2011-10-04",2102.21,2102.21,2009.81,2009.81,14050],["2011-10-05",1940.51,2009.81,1940.51,2009.81,28750],["2011-10-06",2056.01,2102.21,2056.01,2102.21,67590],["2011-10-07",2171.52,2171.52,2125.32,2125.32,61970],["2011-10-10",2148.42,2148.42,2148.42,2148.42,4020],["2011-10-11",2079.11,2148.42,2079.11,2079.11,10930],["2011-10-12",2079.11,2079.11,1986.71,1986.71,10150],["2011-10-13",1940.51,1986.71,1894.3,1894.3,18610],["2011-10-14",1963.61,1986.71,1894.3,1940.51,10540],["2011-10-17",1917.4,1917.4,1894.3,1894.3,11150],["2011-10-18",1940.51,1940.51,1801.9,1848.1,55510],["2011-10-19",1848.1,1848.1,1848.1,1848.1,4410],["2011-10-20",1917.4,1917.4,1825.0,1894.3,1770],["2011-10-21",1894.3,1986.71,1894.3,1940.51,10960],["2011-10-24",1963.61,1986.71,1940.51,1940.51,10040],["2011-10-25",1871.2,1871.2,1848.1,1871.2,10400],["2011-10-26",1871.2,1917.4,1871.2,1917.4,8710],["2011-10-27",1894.3,1894.3,1871.2,1871.2,2010],["2011-10-28",1917.4,1963.61,1894.3,1940.51,14780],["2011-10-31",2032.91,2032.91,1917.4,1963.61,14740],["2011-11-01",1963.61,1963.61,1917.4,1963.61,1090],["2011-11-02",1894.3,1940.51,1871.2,1871.2,31920],["2011-11-03",1871.2,1871.2,1871.2,1871.2,6240],["2011-11-04",1848.1,1894.3,1848.1,1894.3,9020],["2011-11-07",1825.0,1871.2,1825.0,1871.2,3100],["2011-11-08",1848.1,1871.2,1825.0,1871.2,2280],["2011-11-09",1871.2,1894.3,1825.0,1894.3,5250],["2011-11-10",1894.3,1894.3,1894.3,1894.3,0],["2011-11-11",1894.3,1894.3,1894.3,1894.3,0],["2011-11-14",1848.1,1848.1,1801.9,1848.1,3740],["2011-11-15",1848.1,1848.1,1755.7,1755.7,23010],["2011-11-16",1755.7,1755.7,1709.49,1709.49,2370],["2011-11-17",1755.7,1778.8,1686.39,1778.8,4310],["2011-11-18",1778.8,1778.8,1709.49,1709.49,23000],["2011-11-21",1686.39,1686.39,1663.29,1663.29,13800],["2011-11-22",1663.29,1663.29,1663.29,1663.29,0],["2011-11-23",1640.19,1732.59,1640.19,1732.59,6130],["2011-11-24",1709.49,1732.59,1663.29,1663.29,25310],["2011-11-25",1640.19,1709.49,1640.19,1663.29,20620],["2011-11-28",1709.49,1709.49,1617.09,1617.09,5990],["2011-11-29",1686.39,1686.39,1640.19,1686.39,26130],["2011-11-30",1686.39,1755.7,1663.29,1686.39,13620],["2011-12-01",1663.29,1732.59,1640.19,1640.19,5150],["2011-12-02",1663.29,1709.49,1663.29,1709.49,12730],["2011-12-05",1709.49,1732.59,1709.49,1709.49,4330],["2011-12-06",1778.8,1778.8,1709.49,1709.49,13750],["2011-12-07",1686.39,1686.39,1686.39,1686.39,14040],["2011-12-08",1686.39,1686.39,1686.39,1686.39,37590],["2011-12-09",1663.29,1686.39,1663.29,1686.39,38240],["2011-12-12",1640.19,1686.39,1640.19,1686.39,11020],["2011-12-13",1686.39,1686.39,1617.09,1686.39,19500],["2011-12-14",1663.29,1663.29,1663.29,1663.29,18000],["2011-12-15",1686.39,1686.39,1686.39,1686.39,36030],["2011-12-16",1663.29,1663.29,1663.29,1663.29,15500],["2011-12-19",1686.39,1686.39,1686.39,1686.39,20000],["2011-12-20",1686.39,1686.39,1617.09,1617.09,30790],["2011-12-21",1640.19,1640.19,1570.89,1593.99,10300],["2011-12-22",1547.78,1547.78,1524.68,1524.68,6280],["2011-12-23",1593.99,1593.99,1593.99,1593.99,45500],["2011-12-26",1663.29,1663.29,1547.78,1640.19,35010],["2011-12-27",1640.19,1663.29,1570.89,1663.29,68820],["2011-12-28",1663.29,1686.39,1663.29,1686.39,10910],["2011-12-29",1663.29,1663.29,1663.29,1663.29,27000],["2011-12-30",1663.29,1663.29,1663.29,1663.29,0],["2012-01-03",1617.09,1617.09,1593.99,1617.09,10510],["2012-01-04",1570.89,1570.89,1547.78,1547.78,2060],["2012-01-05",1547.78,1547.78,1547.78,1547.78,0],["2012-01-06",1570.89,1570.89,1570.89,1570.89,500],["2012-01-09",1640.19,1640.19,1640.19,1640.19,10],["2012-01-10",1640.19,1640.19,1640.19,1640.19,0],["2012-01-11",1640.19,1640.19,1640.19,1640.19,0],["2012-01-12",1570.89,1570.89,1570.89,1570.89,310],["2012-01-13",1524.68,1593.99,1501.58,1593.99,70],["2012-01-16",1593.99,1617.09,1593.99,1617.09,4990],["2012-01-17",1593.99,1617.09,1593.99,1617.09,1870],["2012-01-18",1617.09,1617.09,1617.09,1617.09,0],["2012-01-19",1617.09,1617.09,1617.09,1617.09,310],["2012-01-20",1617.09,1617.09,1617.09,1617.09,440],["2012-01-30",1640.19,1640.19,1640.19,1640.19,20],["2012-01-31",1709.49,1709.49,1709.49,1709.49,200],["2012-02-01",1663.29,1686.39,1663.29,1686.39,6210],["2012-02-02",1732.59,1755.7,1732.59,1755.7,31440],["2012-02-03",1755.7,1801.9,1755.7,1801.9,8000],["2012-02-06",1871.2,1871.2,1848.1,1871.2,8240],["2012-02-07",1848.1,1940.51,1848.1,1940.51,180],["2012-02-08",1917.4,1917.4,1848.1,1848.1,8900],["2012-02-09",1848.1,1848.1,1778.8,1801.9,29890],["2012-02-10",1732.59,1732.59,1732.59,1732.59,4450],["2012-02-13",1755.7,1755.7,1663.29,1663.29,40],["2012-02-14",1709.49,1732.59,1709.49,1732.59,500],["2012-02-15",1732.59,1732.59,1686.39,1686.39,6730],["2012-02-16",1709.49,1709.49,1709.49,1709.49,300],["2012-02-17",1709.49,1755.7,1686.39,1709.49,12410],["2012-02-20",1755.7,1778.8,1755.7,1778.8,7200],["2012-02-21",1755.7,1755.7,1732.59,1732.59,2530],["2012-02-22",1755.7,1755.7,1732.59,1732.59,750],["2012-02-23",1732.59,1801.9,1732.59,1801.9,12130],["2012-02-24",1871.2,1871.2,1871.2,1871.2,48110],["2012-02-27",1917.4,1940.51,1871.2,1871.2,28890],["2012-02-28",1940.51,1940.51,1801.9,1801.9,45640],["2012-02-29",1801.9,1848.1,1801.9,1848.1,11370],["2012-03-01",1755.7,1848.1,1755.7,1848.1,17190],["2012-03-02",1848.1,1871.2,1755.7,1848.1,21340],["2012-03-05",1871.2,1940.51,1871.2,1940.51,35060],["2012-03-06",2032.91,2032.91,1940.51,1986.71,61160],["2012-03-07",1986.71,1986.71,1894.3,1986.71,82900],["2012-03-08",1940.51,1986.71,1894.3,1986.71,6510],["2012-03-09",1917.4,1963.61,1894.3,1963.61,16970],["2012-03-12",1894.3,1940.51,1871.2,1940.51,36260],["2012-03-13",1871.2,1940.51,1848.1,1848.1,6110],["2012-03-14",1940.51,1940.51,1940.51,1940.51,52330],["2012-03-15",2032.91,2032.91,2032.91,2032.91,1930],["2012-03-16",2125.32,2125.32,2102.21,2125.32,126370],["2012-03-19",2194.62,2217.72,2171.52,2217.72,320860],["2012-03-20",2217.72,2217.72,2171.52,2194.62,106440],["2012-03-21",2217.72,2263.92,2148.42,2240.82,168150],["2012-03-22",2352.86,2352.86,2184.8,2240.82,108280],["2012-03-23",2240.82,2296.84,2240.82,2268.83,85110],["2012-03-26",2296.84,2380.87,2240.82,2380.87,127430],["2012-03-27",2408.88,2408.88,2268.83,2268.83,38530],["2012-03-28",2268.83,2268.83,2184.8,2240.82,27940],["2012-03-29",2268.83,2268.83,2156.79,2184.8,30810],["2012-03-30",2212.81,2212.81,2128.78,2128.78,47020],["2012-04-03",2100.77,2184.8,2100.77,2128.78,24810],["2012-04-04",2184.8,2184.8,2128.78,2184.8,28890],["2012-04-05",2212.81,2212.81,2184.8,2212.81,1870],["2012-04-06",2156.79,2212.81,2156.79,2156.79,25580],["2012-04-09",2184.8,2212.81,2128.78,2212.81,11450],["2012-04-10",2212.81,2212.81,2156.79,2212.81,50100],["2012-04-11",2212.81,2296.84,2212.81,2296.84,165820],["2012-04-12",2380.87,2408.88,2380.87,2408.88,245200],["2012-04-13",2492.91,2492.91,2352.86,2408.88,62760],["2012-04-16",2380.87,2492.91,2352.86,2464.9,65720],["2012-04-17",2492.91,2492.91,2436.89,2492.91,55030],["2012-04-18",2464.9,2520.93,2408.88,2492.91,128070],["2012-04-19",2436.89,2464.9,2380.87,2380.87,33670],["2012-04-20",2380.87,2408.88,2296.84,2352.86,43240],["2012-04-23",2408.88,2408.88,2324.85,2324.85,22420],["2012-04-24",2324.85,2380.87,2324.85,2352.86,55870],["2012-04-25",2352.86,2464.9,2352.86,2464.9,77650],["2012-04-26",2408.88,2520.93,2408.88,2492.91,166120],["2012-04-27",2520.93,2604.96,2492.91,2604.96,279810],["2012-05-02",2717.0,2717.0,2717.0,2717.0,145000],["2012-05-03",2829.04,2829.04,2717.0,2801.03,223990],["2012-05-04",2829.04,2941.08,2801.03,2941.08,175320],["2012-05-07",2997.1,3081.13,2969.09,3081.13,208850],["2012-05-08",3025.11,3081.13,2941.08,2969.09,214750],["2012-05-09",2941.08,3053.12,2941.08,2997.1,223360],["2012-05-10",3053.12,3137.15,3053.12,3137.15,297070],["2012-05-11",3165.16,3221.18,2997.1,3025.11,54870],["2012-05-14",2913.07,2997.1,2885.06,2885.06,82240],["2012-05-15",2745.01,2801.03,2745.01,2745.01,102930],["2012-05-16",2745.01,2745.01,2632.97,2688.99,86820],["2012-05-17",2688.99,2773.02,2660.98,2717.0,27680],["2012-05-18",2632.97,2632.97,2604.96,2604.96,83500],["2012-05-21",2717.0,2717.0,2576.95,2717.0,70280],["2012-05-22",2717.0,2745.01,2660.98,2660.98,30610],["2012-05-23",2688.99,2688.99,2576.95,2576.95,71340],["2012-05-24",2548.94,2548.94,2492.91,2520.93,16430],["2012-05-25",2632.97,2632.97,2576.95,2632.97,13870],["2012-05-28",2717.0,2717.0,2660.98,2717.0,28580],["2012-05-29",2717.0,2801.03,2632.97,2801.03,6090],["2012-05-30",2660.98,2829.04,2660.98,2773.02,11090],["2012-05-31",2745.01,2745.01,2660.98,2660.98,30230],["2012-06-01",2688.99,2688.99,2604.96,2660.98,8820],["2012-06-04",2576.95,2604.96,2548.94,2548.94,32730],["2012-06-05",2492.91,2548.94,2492.91,2548.94,6980],["2012-06-06",2576.95,2604.96,2576.95,2576.95,4400],["2012-06-07",2604.96,2688.99,2576.95,2688.99,45580],["2012-06-08",2660.98,2717.0,2632.97,2688.99,42390],["2012-06-11",2660.98,2688.99,2632.97,2660.98,40200],["2012-06-12",2660.98,2660.98,2632.97,2660.98,39820],["2012-06-13",2604.96,2660.98,2604.96,2660.98,26040],["2012-06-14",2604.96,2660.98,2604.96,2632.97,10250],["2012-06-15",2660.98,2660.98,2604.96,2660.98,33100],["2012-06-18",2660.98,2660.98,2660.98,2660.98,5900],["2012-06-19",2632.97,2632.97,2604.96,2604.96,8690],["2012-06-20",2660.98,2660.98,2660.98,2660.98,3500],["2012-06-21",2632.97,2660.98,2604.96,2660.98,6250],["2012-06-22",2688.99,2688.99,2604.96,2632.97,10020],["2012-06-25",2632.97,2632.97,2548.94,2576.95,26600],["2012-06-26",2520.93,2520.93,2492.91,2520.93,30940],["2012-06-27",2548.94,2548.94,2520.93,2520.93,25000],["2012-06-28",2492.91,2492.91,2436.89,2436.89,62970],["2012-06-29",2464.9,2492.91,2436.89,2492.91,21450],["2012-07-02",2492.91,2520.93,2464.9,2464.9,7570],["2012-07-03",2408.88,2436.89,2380.87,2408.88,25540],["2012-07-04",2408.88,2408.88,2408.88,2408.88,2170],["2012-07-05",2296.84,2380.87,2296.84,2380.87,90410],["2012-07-06",2352.86,2464.9,2352.86,2408.88,17320],["2012-07-09",2408.88,2492.91,2380.87,2380.87,3100],["2012-07-10",2380.87,2464.9,2380.87,2380.87,17510],["2012-07-11",2492.91,2492.91,2380.87,2380.87,7120],["2012-07-12",2380.87,2408.88,2380.87,2408.88,2900],["2012-07-13",2464.9,2520.93,2464.9,2520.93,5350],["2012-07-16",2436.89,2520.93,2408.88,2408.88,19380],["2012-07-17",2352.86,2492.91,2352.86,2492.91,610],["2012-07-18",2492.91,2492.91,2492.91,2492.91,10460],["2012-07-19",2576.95,2576.95,2408.88,2576.95,19630],["2012-07-20",2576.95,2604.96,2492.91,2492.91,74930],["2012-07-23",2520.93,2520.93,2492.91,2492.91,29360],["2012-07-24",2436.89,2520.93,2436.89,2464.9,6730],["2012-07-25",2408.88,2436.89,2408.88,2408.88,18880],["2012-07-26",2408.88,2492.91,2408.88,2464.9,6550],["2012-07-27",2464.9,2464.9,2436.89,2464.9,5710],["2012-07-30",2464.9,2520.93,2408.88,2520.93,50070],["2012-07-31",2520.93,2520.93,2436.89,2436.89,5740],["2012-08-01",2436.89,2436.89,2380.87,2436.89,4570],["2012-08-02",2436.89,2436.89,2408.88,2436.89,34370],["2012-08-03",2408.88,2408.88,2408.88,2408.88,14050],["2012-08-06",2408.88,2492.91,2408.88,2492.91,16370],["2012-08-07",2492.91,2520.93,2492.91,2520.93,32410],["2012-08-08",2520.93,2520.93,2520.93,2520.93,33450],["2012-08-09",2492.91,2548.94,2492.91,2548.94,17170],["2012-08-10",2520.93,2520.93,2492.91,2520.93,23010],["2012-08-13",2520.93,2520.93,2492.91,2492.91,5480],["2012-08-14",2520.93,2520.93,2492.91,2492.91,15900],["2012-08-15",2492.91,2520.93,2492.91,2520.93,18090],["2012-08-16",2464.9,2492.91,2436.89,2464.9,44010],["2012-08-17",2492.91,2492.91,2464.9,2492.91,18730],["2012-08-20",2492.91,2520.93,2464.9,2464.9,6600],["2012-08-21",2436.89,2436.89,2352.86,2352.86,103530],["2012-08-22",2240.82,2296.84,2240.82,2296.84,81790],["2012-08-23",2268.83,2268.83,2184.8,2184.8,28030],["2012-08-24",2156.79,2268.83,2156.79,2268.83,11440],["2012-08-27",2240.82,2240.82,2156.79,2156.79,50200],["2012-08-28",2156.79,2156.79,2128.78,2156.79,21770],["2012-08-29",2184.8,2240.82,2184.8,2240.82,10980],["2012-08-30",2240.82,2296.84,2212.81,2296.84,26750],["2012-08-31",2296.84,2296.84,2240.82,2240.82,9410],["2012-09-04",2212.81,2324.85,2184.8,2268.83,29170],["2012-09-05",2268.83,2268.83,2212.81,2268.83,14950],["2012-09-06",2212.81,2240.82,2212.81,2212.81,11140],["2012-09-07",2212.81,2240.82,2212.81,2212.81,28760],["2012-09-10",2212.81,2212.81,2128.78,2128.78,22390],["2012-09-11",2044.75,2128.78,2044.75,2100.77,65150],["2012-09-12",2128.78,2156.79,2128.78,2128.78,6250],["2012-09-13",2156.79,2184.8,2156.79,2184.8,5340],["2012-09-14",2268.83,2268.83,2184.8,2240.82,13530],["2012-09-17",2212.81,2268.83,2156.79,2212.81,3200],["2012-09-18",2212.81,2212.81,2156.79,2212.81,8120],["2012-09-19",2184.8,2184.8,2184.8,2184.8,4880],["2012-09-20",2156.79,2184.8,2128.78,2184.8,2110],["2012-09-21",2184.8,2212.81,2184.8,2212.81,4550],["2012-09-24",2240.82,2240.82,2184.8,2212.81,4970],["2012-09-25",2212.81,2268.83,2212.81,2240.82,40460],["2012-09-26",2296.84,2296.84,2212.81,2212.81,3830],["2012-09-27",2212.81,2212.81,2212.81,2212.81,1040],["2012-09-28",2212.81,2240.82,2212.81,2240.82,7790],["2012-10-01",2184.8,2240.82,2184.8,2240.82,8320],["2012-10-02",2240.82,2240.82,2240.82,2240.82,40],["2012-10-03",2156.79,2212.81,2156.79,2212.81,7000],["2012-10-04",2156.79,2184.8,2156.79,2184.8,32500],["2012-10-05",2156.79,2240.82,2156.79,2240.82,12280],["2012-10-08",2212.81,2240.82,2212.81,2240.82,1200],["2012-10-09",2212.81,2240.82,2184.8,2240.82,5620],["2012-10-10",2212.81,2240.82,2212.81,2240.82,4290],["2012-10-11",2268.83,2268.83,2240.82,2240.82,10180],["2012-10-12",2212.81,2240.82,2212.81,2240.82,10050],["2012-10-15",2240.82,2240.82,2240.82,2240.82,2500],["2012-10-16",2240.82,2296.84,2240.82,2240.82,7100],["2012-10-17",2240.82,2240.82,2212.81,2240.82,10000],["2012-10-18",2240.82,2240.82,2240.82,2240.82,0],["2012-10-19",2184.8,2184.8,2128.78,2156.79,47500],["2012-10-22",2156.79,2184.8,2156.79,2184.8,36270],["2012-10-23",2184.8,2212.81,2156.79,2156.79,3590],["2012-10-24",2128.78,2184.8,2128.78,2184.8,5420],["2012-10-25",2184.8,2184.8,2128.78,2156.79,14590],["2012-10-26",2184.8,2184.8,2156.79,2184.8,2670],["2012-10-29",2212.81,2212.81,2156.79,2156.79,1200],["2012-10-30",2184.8,2184.8,2184.8,2184.8,2110],["2012-10-31",2184.8,2184.8,2156.79,2184.8,2840],["2012-11-01",2184.8,2212.81,2184.8,2212.81,12510],["2012-11-02",2212.81,2212.81,2156.79,2212.81,44010],["2012-11-05",2184.8,2212.81,2184.8,2212.81,4020],["2012-11-06",2156.79,2184.8,2156.79,2156.79,7280],["2012-11-07",2156.79,2184.8,2100.77,2184.8,15720],["2012-11-08",2184.8,2212.81,2184.8,2184.8,40310],["2012-11-09",2184.8,2212.81,2184.8,2184.8,21500],["2012-11-12",2184.8,2184.8,2184.8,2184.8,9500],["2012-11-13",2184.8,2240.82,2184.8,2240.82,52850],["2012-11-14",2240.82,2268.83,2240.82,2240.82,6550],["2012-11-15",2240.82,2240.82,2240.82,2240.82,2060],["2012-11-16",2240.82,2240.82,2240.82,2240.82,10],["2012-11-19",2184.8,2212.81,2184.8,2184.8,3040],["2012-11-20",2184.8,2212.81,2184.8,2212.81,5380],["2012-11-21",2184.8,2184.8,2184.8,2184.8,14140],["2012-11-22",2156.79,2184.8,2156.79,2184.8,4000],["2012-11-23",2156.79,2184.8,2156.79,2184.8,8010],["2012-11-26",2184.8,2184.8,2128.78,2184.8,6030],["2012-11-27",2184.8,2184.8,2184.8,2184.8,0],["2012-11-28",2156.79,2156.79,2156.79,2156.79,7300],["2012-11-29",2128.78,2156.79,2128.78,2156.79,18650],["2012-11-30",2128.78,2156.79,2128.78,2128.78,15110],["2012-12-03",2128.78,2128.78,2100.77,2128.78,11930],["2012-12-04",2128.78,2128.78,2128.78,2128.78,24190],["2012-12-05",2212.81,2212.81,2184.8,2212.81,55440],["2012-12-06",2240.82,2240.82,2240.82,2240.82,11020],["2012-12-07",2240.82,2240.82,2240.82,2240.82,30],["2012-12-10",2240.82,2240.82,2184.8,2240.82,18220],["2012-12-11",2212.81,2240.82,2212.81,2240.82,22460],["2012-12-12",2240.82,2268.83,2240.82,2240.82,35920],["2012-12-13",2240.82,2240.82,2240.82,2240.82,34800],["2012-12-14",2212.81,2240.82,2212.81,2240.82,14510],["2012-12-17",2212.81,2240.82,2212.81,2212.81,12290],["2012-12-18",2212.81,2212.81,2184.8,2184.8,29550],["2012-12-19",2240.82,2268.83,2240.82,2268.83,33950],["2012-12-20",2240.82,2296.84,2212.81,2240.82,30490],["2012-12-21",2240.82,2296.84,2212.81,2296.84,18590],["2012-12-24",2240.82,2296.84,2240.82,2296.84,12590],["2012-12-25",2240.82,2296.84,2240.82,2296.84,10480],["2012-12-26",2240.82,2296.84,2240.82,2268.83,35000],["2012-12-27",2268.83,2296.84,2240.82,2296.84,16150],["2012-12-28",2324.85,2324.85,2296.84,2296.84,29100],["2013-01-02",2324.85,2408.88,2324.85,2408.88,15080],["2013-01-03",2436.89,2436.89,2296.84,2352.86,24620],["2013-01-04",2408.88,2408.88,2296.84,2296.84,9590],["2013-01-07",2296.84,2352.86,2296.84,2324.85,29050],["2013-01-08",2436.89,2436.89,2324.85,2352.86,21230],["2013-01-09",2352.86,2380.87,2324.85,2380.87,73050],["2013-01-10",2380.87,2408.88,2324.85,2408.88,30490],["2013-01-11",2408.88,2492.91,2380.87,2408.88,36880],["2013-01-14",2408.88,2408.88,2352.86,2408.88,44310],["2013-01-15",2408.88,2464.9,2380.87,2464.9,20490],["2013-01-16",2464.9,2520.93,2436.89,2492.91,46540],["2013-01-17",2548.94,2604.96,2520.93,2576.95,84040],["2013-01-18",2520.93,2548.94,2464.9,2548.94,44410],["2013-01-21",2492.91,2548.94,2492.91,2548.94,73460],["2013-01-22",2492.91,2576.95,2492.91,2520.93,95840],["2013-01-23",2492.91,2548.94,2492.91,2520.93,60360],["2013-01-24",2548.94,2548.94,2492.91,2548.94,26950],["2013-01-25",2520.93,2548.94,2520.93,2548.94,34610],["2013-01-28",2576.95,2717.0,2576.95,2717.0,66070],["2013-01-29",2773.02,2801.03,2688.99,2773.02,82190],["2013-01-30",2688.99,2745.01,2660.98,2717.0,72360],["2013-01-31",2717.0,2717.0,2660.98,2660.98,60400],["2013-02-01",2660.98,2688.99,2604.96,2604.96,29470],["2013-02-04",2604.96,2688.99,2604.96,2688.99,20790],["2013-02-05",2632.97,2688.99,2604.96,2688.99,35370],["2013-02-06",2688.99,2717.0,2660.98,2717.0,38880],["2013-02-07",2717.0,2745.01,2688.99,2745.01,27370],["2013-02-08",2773.02,2773.02,2688.99,2773.02,21090],["2013-02-18",2773.02,2801.03,2745.01,2773.02,33830],["2013-02-19",2745.01,2773.02,2717.0,2745.01,39460],["2013-02-20",2717.0,2801.03,2717.0,2745.01,25980],["2013-02-21",2773.02,2773.02,2660.98,2660.98,44820],["2013-02-22",2548.94,2660.98,2548.94,2660.98,89810],["2013-02-25",2604.96,2660.98,2604.96,2632.97,10800],["2013-02-26",2632.97,2632.97,2548.94,2604.96,22200],["2013-02-27",2548.94,2576.95,2492.91,2576.95,8150],["2013-02-28",2548.94,2604.96,2548.94,2604.96,21040],["2013-03-01",2604.96,2604.96,2576.95,2604.96,15420],["2013-03-04",2520.93,2604.96,2520.93,2604.96,6930],["2013-03-05",2520.93,2548.94,2464.9,2492.91,52500],["2013-03-06",2492.91,2548.94,2492.91,2548.94,19760],["2013-03-07",2548.94,2604.96,2548.94,2548.94,40520],["2013-03-08",2576.95,2688.99,2576.95,2604.96,17820],["2013-03-11",2660.98,2745.01,2660.98,2745.01,42400],["2013-03-12",2773.02,2857.05,2773.02,2829.04,54970],["2013-03-13",2829.04,2913.07,2829.04,2857.05,86760],["2013-03-14",2969.09,3053.12,2913.07,2997.1,230300],["2013-03-15",2997.1,2997.1,2885.06,2913.07,88210],["2013-03-18",2857.05,2913.07,2829.04,2829.04,82290],["2013-03-19",2885.06,2885.06,2829.04,2885.06,76200],["2013-03-20",2857.05,2913.07,2857.05,2913.07,104900],["2013-03-21",2885.06,2913.07,2857.05,2857.05,103470],["2013-03-22",2857.05,2885.06,2801.03,2829.04,68130],["2013-03-25",2960.62,2960.62,2697.45,2730.35,88410],["2013-03-26",2829.04,2861.93,2730.35,2763.25,8240],["2013-03-27",2697.45,2763.25,2697.45,2763.25,3840],["2013-03-28",2763.25,2796.14,2697.45,2763.25,12410],["2013-03-29",2763.25,2763.25,2631.66,2730.35,18260],["2013-04-01",2730.35,2763.25,2664.56,2730.35,11460],["2013-04-02",2763.25,2763.25,2697.45,2763.25,23720],["2013-04-03",2763.25,2763.25,2697.45,2697.45,18850],["2013-04-04",2664.56,2697.45,2631.66,2664.56,26850],["2013-04-05",2631.66,2664.56,2631.66,2664.56,16010],["2013-04-08",2664.56,2763.25,2664.56,2697.45,60220],["2013-04-09",2697.45,2730.35,2697.45,2730.35,15460],["2013-04-10",2697.45,2697.45,2664.56,2697.45,29840],["2013-04-11",2697.45,2697.45,2664.56,2697.45,5370],["2013-04-12",2664.56,2664.56,2631.66,2631.66,19640],["2013-04-15",2631.66,2664.56,2565.87,2631.66,23280],["2013-04-16",2598.77,2631.66,2565.87,2631.66,30790],["2013-04-17",2664.56,2664.56,2631.66,2631.66,12230],["2013-04-18",2631.66,2664.56,2598.77,2664.56,17480],["2013-04-22",2598.77,2631.66,2565.87,2598.77,75600],["2013-04-23",2434.29,2532.98,2434.29,2467.18,132750],["2013-04-24",2565.87,2565.87,2434.29,2434.29,29690],["2013-04-25",2500.08,2532.98,2467.18,2500.08,15740],["2013-04-26",2467.18,2500.08,2467.18,2467.18,7260],["2013-05-02",2500.08,2565.87,2500.08,2532.98,37540],["2013-05-03",2598.77,2598.77,2565.87,2565.87,13110],["2013-05-06",2565.87,2664.56,2565.87,2664.56,18820],["2013-05-07",2598.77,2598.77,2565.87,2598.77,6680],["2013-05-08",2598.77,2598.77,2532.98,2598.77,23140],["2013-05-09",2598.77,2631.66,2598.77,2598.77,8970],["2013-05-10",2565.87,2598.77,2565.87,2565.87,4830],["2013-05-13",2598.77,2598.77,2565.87,2565.87,760],["2013-05-14",2598.77,2598.77,2467.18,2598.77,23360],["2013-05-15",2598.77,2598.77,2500.08,2565.87,5150],["2013-05-16",2565.87,2565.87,2565.87,2565.87,4030],["2013-05-17",2598.77,2598.77,2565.87,2565.87,32630],["2013-05-20",2565.87,2631.66,2565.87,2598.77,19550],["2013-05-21",2631.66,2631.66,2598.77,2598.77,18390],["2013-05-22",2631.66,2631.66,2565.87,2598.77,51160],["2013-05-23",2631.66,2631.66,2565.87,2565.87,28310],["2013-05-24",2598.77,2598.77,2565.87,2598.77,3350],["2013-05-27",2598.77,2631.66,2598.77,2631.66,54350],["2013-05-28",2631.66,2664.56,2598.77,2631.66,23660],["2013-05-29",2631.66,2664.56,2598.77,2664.56,21750],["2013-05-30",2631.66,2664.56,2631.66,2664.56,32300],["2013-05-31",2664.56,2664.56,2631.66,2631.66,57240],["2013-06-03",2631.66,2631.66,2631.66,2631.66,21120],["2013-06-04",2631.66,2664.56,2598.77,2631.66,13420],["2013-06-05",2598.77,2664.56,2598.77,2664.56,5380],["2013-06-06",2631.66,2697.45,2631.66,2697.45,17590],["2013-06-07",2631.66,2697.45,2631.66,2697.45,48410],["2013-06-10",2730.35,2730.35,2697.45,2730.35,40830],["2013-06-11",2730.35,2730.35,2664.56,2664.56,21390],["2013-06-12",2697.45,2697.45,2631.66,2697.45,56650],["2013-06-13",2697.45,2730.35,2664.56,2697.45,41300],["2013-06-14",2697.45,2697.45,2664.56,2697.45,15180],["2013-06-17",2697.45,2697.45,2664.56,2664.56,16420],["2013-06-18",2697.45,2697.45,2631.66,2664.56,14580],["2013-06-19",2664.56,2697.45,2631.66,2697.45,6680],["2013-06-20",2697.45,2697.45,2631.66,2631.66,10920],["2013-06-21",2631.66,2697.45,2631.66,2697.45,5860],["2013-06-24",2697.45,2697.45,2664.56,2697.45,9990],["2013-06-25",2664.56,2664.56,2565.87,2664.56,9030],["2013-06-26",2565.87,2664.56,2565.87,2598.77,15250],["2013-06-27",2631.66,2664.56,2631.66,2664.56,5170],["2013-06-28",2664.56,2664.56,2598.77,2598.77,9650],["2013-07-01",2631.66,2631.66,2565.87,2565.87,830],["2013-07-02",2664.56,2664.56,2598.77,2598.77,1230],["2013-07-03",2598.77,2598.77,2598.77,2598.77,11000],["2013-07-04",2598.77,2598.77,2598.77,2598.77,2000],["2013-07-05",2631.66,2631.66,2598.77,2631.66,15030],["2013-07-08",2664.56,2664.56,2565.87,2565.87,5310],["2013-07-09",2598.77,2631.66,2598.77,2631.66,5620],["2013-07-10",2631.66,2631.66,2598.77,2598.77,2050],["2013-07-11",2598.77,2631.66,2598.77,2631.66,30],["2013-07-12",2664.56,2664.56,2631.66,2631.66,330],["2013-07-15",2631.66,2631.66,2565.87,2631.66,21350],["2013-07-16",2631.66,2631.66,2631.66,2631.66,28380],["2013-07-17",2631.66,2631.66,2631.66,2631.66,40],["2013-07-18",2598.77,2631.66,2598.77,2631.66,18480],["2013-07-19",2631.66,2664.56,2631.66,2664.56,2060],["2013-07-22",2664.56,2664.56,2664.56,2664.56,6210],["2013-07-23",2598.77,2664.56,2598.77,2664.56,15230],["2013-07-24",2631.66,2631.66,2598.77,2598.77,19650],["2013-07-25",2598.77,2598.77,2532.98,2532.98,5200],["2013-07-26",2565.87,2565.87,2532.98,2532.98,5150],["2013-07-29",2500.08,2500.08,2500.08,2500.08,30],["2013-07-30",2532.98,2598.77,2532.98,2598.77,20],["2013-07-31",2565.87,2565.87,2532.98,2532.98,6610],["2013-08-01",2434.29,2434.29,2434.29,2434.29,280],["2013-08-02",2500.08,2565.87,2500.08,2532.98,550],["2013-08-05",2532.98,2532.98,2532.98,2532.98,1140],["2013-08-06",2532.98,2532.98,2532.98,2532.98,1220],["2013-08-07",2500.08,2532.98,2500.08,2532.98,3800],["2013-08-08",2532.98,2532.98,2500.08,2532.98,5450],["2013-08-09",2532.98,2532.98,2500.08,2532.98,18250],["2013-08-12",2500.08,2532.98,2467.18,2532.98,3010],["2013-08-13",2500.08,2532.98,2500.08,2532.98,7610],["2013-08-14",2532.98,2532.98,2532.98,2532.98,2350],["2013-08-15",2532.98,2532.98,2500.08,2532.98,14390],["2013-08-16",2532.98,2565.87,2532.98,2565.87,8960],["2013-08-19",2565.87,2598.77,2565.87,2598.77,6060],["2013-08-20",2565.87,2565.87,2565.87,2565.87,20],["2013-08-21",2500.08,2532.98,2500.08,2532.98,7420],["2013-08-22",2532.98,2532.98,2532.98,2532.98,19840],["2013-08-23",2532.98,2565.87,2532.98,2565.87,4620],["2013-08-26",2565.87,2565.87,2565.87,2565.87,3770],["2013-08-27",2565.87,2565.87,2565.87,2565.87,510],["2013-08-28",2532.98,2565.87,2532.98,2565.87,21240],["2013-08-29",2532.98,2532.98,2532.98,2532.98,1200],["2013-08-30",2532.98,2532.98,2500.08,2532.98,7130],["2013-09-03",2598.77,2598.77,2500.08,2532.98,7080],["2013-09-04",2467.18,2565.87,2467.18,2565.87,3020],["2013-09-05",2565.87,2565.87,2565.87,2565.87,0],["2013-09-06",2532.98,2532.98,2532.98,2532.98,3650],["2013-09-09",2532.98,2532.98,2467.18,2500.08,1010],["2013-09-10",2467.18,2664.56,2467.18,2664.56,2920],["2013-09-11",2532.98,2532.98,2500.08,2532.98,3120],["2013-09-12",2500.08,2532.98,2500.08,2532.98,10020],["2013-09-13",2532.98,2532.98,2532.98,2532.98,10],["2013-09-16",2532.98,2532.98,2532.98,2532.98,0],["2013-09-17",2532.98,2532.98,2532.98,2532.98,10],["2013-09-18",2532.98,2532.98,2532.98,2532.98,10],["2013-09-19",2598.77,2598.77,2598.77,2598.77,30],["2013-09-20",2598.77,2598.77,2565.87,2565.87,20],["2013-09-23",2532.98,2532.98,2532.98,2532.98,570],["2013-09-24",2500.08,2500.08,2500.08,2500.08,2020],["2013-09-25",2664.56,2664.56,2532.98,2532.98,620],["2013-09-26",2532.98,2532.98,2532.98,2532.98,2020],["2013-09-27",2532.98,2532.98,2467.18,2532.98,2020],["2013-09-30",2532.98,2532.98,2500.08,2532.98,1930],["2013-10-01",2565.87,2565.87,2467.18,2565.87,60],["2013-10-02",2532.98,2631.66,2532.98,2598.77,2450],["2013-10-03",2532.98,2598.77,2532.98,2598.77,20],["2013-10-04",2598.77,2631.66,2598.77,2631.66,10],["2013-10-07",2532.98,2631.66,2532.98,2631.66,1770],["2013-10-08",2532.98,2598.77,2532.98,2598.77,350],["2013-10-09",2532.98,2532.98,2500.08,2500.08,7100],["2013-10-10",2467.18,2532.98,2467.18,2532.98,3650],["2013-10-11",2500.08,2532.98,2500.08,2532.98,20400],["2013-10-14",2532.98,2532.98,2532.98,2532.98,7010],["2013-10-15",2500.08,2532.98,2467.18,2532.98,1240],["2013-10-16",2532.98,2532.98,2532.98,2532.98,600],["2013-10-17",2532.98,2532.98,2532.98,2532.98,30],["2013-10-18",2532.98,2565.87,2500.08,2565.87,258740],["2013-10-21",2565.87,2598.77,2532.98,2598.77,14260],["2013-10-22",2598.77,2598.77,2598.77,2598.77,12400],["2013-10-23",2598.77,2598.77,2598.77,2598.77,26910],["2013-10-24",2598.77,2598.77,2565.87,2598.77,48460],["2013-10-25",2565.87,2598.77,2565.87,2598.77,3210],["2013-10-28",2598.77,2598.77,2598.77,2598.77,1000],["2013-10-29",2532.98,2565.87,2532.98,2565.87,6000],["2013-10-30",2565.87,2565.87,2565.87,2565.87,1110],["2013-10-31",2500.08,2598.77,2500.08,2598.77,3360],["2013-11-01",2598.77,2598.77,2598.77,2598.77,3000],["2013-11-04",2565.87,2598.77,2565.87,2598.77,13920],["2013-11-05",2598.77,2631.66,2565.87,2565.87,15730],["2013-11-06",2598.77,2598.77,2565.87,2565.87,26260],["2013-11-07",2598.77,2664.56,2598.77,2664.56,53110],["2013-11-08",2664.56,2664.56,2598.77,2598.77,9600],["2013-11-11",2631.66,2697.45,2598.77,2631.66,40120],["2013-11-12",2664.56,2697.45,2631.66,2697.45,15550],["2013-11-13",2697.45,2697.45,2664.56,2697.45,28810],["2013-11-14",2730.35,2730.35,2631.66,2730.35,3890],["2013-11-15",2730.35,2763.25,2631.66,2730.35,7110],["2013-11-18",2730.35,2763.25,2631.66,2730.35,22080],["2013-11-19",2697.45,2730.35,2631.66,2697.45,26180],["2013-11-20",2631.66,2697.45,2598.77,2697.45,18630],["2013-11-21",2664.56,2763.25,2664.56,2730.35,47880],["2013-11-22",2697.45,2697.45,2664.56,2697.45,3520],["2013-11-25",2730.35,2730.35,2664.56,2697.45,5800],["2013-11-26",2730.35,2730.35,2664.56,2697.45,11960],["2013-11-27",2697.45,2796.14,2697.45,2763.25,39430],["2013-11-28",2763.25,2763.25,2664.56,2730.35,5550],["2013-11-29",2730.35,2730.35,2697.45,2730.35,17050],["2013-12-02",2697.45,2730.35,2697.45,2730.35,20050],["2013-12-03",2763.25,2763.25,2730.35,2730.35,20810],["2013-12-04",2730.35,2763.25,2730.35,2730.35,25280],["2013-12-05",2763.25,2763.25,2730.35,2763.25,19890],["2013-12-06",2796.14,2861.93,2796.14,2796.14,8180],["2013-12-09",2829.04,2829.04,2796.14,2829.04,22840],["2013-12-10",2796.14,2829.04,2796.14,2829.04,20870],["2013-12-11",2829.04,2861.93,2730.35,2763.25,46810],["2013-12-12",2796.14,2829.04,2730.35,2829.04,7710],["2013-12-13",2829.04,2829.04,2796.14,2796.14,19390],["2013-12-16",2763.25,2829.04,2763.25,2796.14,5830],["2013-12-17",2796.14,2796.14,2796.14,2796.14,2500],["2013-12-18",2796.14,2829.04,2763.25,2796.14,5410],["2013-12-19",2796.14,2927.73,2796.14,2894.83,34040],["2013-12-20",2861.93,2960.62,2861.93,2960.62,44240],["2013-12-23",2960.62,2960.62,2927.73,2960.62,6790],["2013-12-24",2960.62,2993.52,2927.73,2993.52,125080],["2013-12-25",2960.62,3059.31,2960.62,2960.62,18540],["2013-12-26",3026.41,3026.41,2960.62,2993.52,26710],["2013-12-27",2993.52,2993.52,2993.52,2993.52,12490],["2013-12-30",2993.52,2993.52,2894.83,2894.83,10860],["2013-12-31",2960.62,2960.62,2960.62,2960.62,440],["2014-01-02",2960.62,3125.1,2960.62,3026.41,24900],["2014-01-03",3026.41,3059.31,3026.41,3059.31,780],["2014-01-06",3125.1,3256.68,3059.31,3223.79,72410],["2014-01-07",3223.79,3256.68,3158.0,3190.89,25830],["2014-01-08",3256.68,3388.27,3223.79,3355.37,208570],["2014-01-09",3322.47,3355.37,3289.58,3355.37,308230],["2014-01-10",3355.37,3388.27,3322.47,3388.27,161980],["2014-01-13",3388.27,3421.16,3355.37,3421.16,137800],["2014-01-14",3388.27,3454.06,3388.27,3421.16,177720],["2014-01-15",3421.16,3519.85,3421.16,3454.06,216770],["2014-01-16",3454.06,3519.85,3454.06,3519.85,113330],["2014-01-17",3519.85,3651.43,3519.85,3618.54,253160],["2014-01-20",3651.43,3750.12,3651.43,3750.12,307290],["2014-01-21",3750.12,3750.12,3618.54,3717.22,136520],["2014-01-22",3717.22,3815.91,3651.43,3717.22,190430],["2014-01-23",3684.33,3717.22,3684.33,3717.22,39010],["2014-01-24",3717.22,3848.81,3717.22,3815.91,271770],["2014-01-27",3815.91,3881.7,3815.91,3881.7,154480],["2014-02-06",3881.7,4144.87,3881.7,4079.08,164340],["2014-02-07",4111.97,4111.97,3947.5,4046.18,85160],["2014-02-10",4013.29,4111.97,3980.39,4111.97,199410],["2014-02-11",4111.97,4177.77,4046.18,4111.97,445100],["2014-02-12",4046.18,4144.87,4046.18,4144.87,320210],["2014-02-13",4144.87,4342.24,4144.87,4342.24,443090],["2014-02-14",4408.04,4408.04,4276.45,4342.24,304220],["2014-02-17",4342.24,4375.14,4276.45,4342.24,195870],["2014-02-18",4375.14,4539.62,4342.24,4539.62,348510],["2014-02-19",4638.31,4638.31,4440.93,4572.52,260870],["2014-02-20",4572.52,4605.41,4309.35,4408.04,322320],["2014-02-21",4408.04,4408.04,4309.35,4408.04,145310],["2014-02-24",4408.04,4539.62,4408.04,4539.62,206040],["2014-02-25",4473.83,4506.72,4440.93,4473.83,154800],["2014-02-26",4473.83,4506.72,4440.93,4473.83,143240],["2014-02-27",4473.83,4506.72,4375.14,4375.14,283260],["2014-02-28",4408.04,4408.04,4276.45,4375.14,322520],["2014-03-03",4375.14,4539.62,4375.14,4473.83,570390],["2014-03-04",4408.04,4473.83,4408.04,4473.83,104740],["2014-03-05",4473.83,4539.62,4473.83,4506.72,194330],["2014-03-06",4539.62,4802.79,4539.62,4802.79,1973490],["2014-03-07",4901.47,5000.16,4835.68,4901.47,324390],["2014-03-10",4967.26,5000.16,4868.58,4934.37,235350],["2014-03-11",4868.58,4868.58,4704.1,4736.99,532830],["2014-03-12",4736.99,4901.47,4704.1,4769.89,665940],["2014-03-13",4835.68,4835.68,4704.1,4704.1,258690],["2014-03-14",4736.99,4868.58,4671.2,4769.89,558220],["2014-03-17",4835.68,4868.58,4704.1,4835.68,416190],["2014-03-18",4835.68,4868.58,4736.99,4769.89,360490],["2014-03-19",4769.89,4835.68,4736.99,4769.89,301660],["2014-03-20",4802.79,4934.37,4802.79,4934.37,907950],["2014-03-21",5000.16,5000.16,4901.47,4901.47,570380],["2014-03-24",4934.37,5033.06,4901.47,5000.16,536980],["2014-03-25",5215.99,5215.99,5000.16,5036.13,423620],["2014-03-26",4964.19,5000.16,4712.38,4748.35,223150],["2014-03-27",4748.35,4748.35,4460.57,4604.46,180360],["2014-03-28",4604.46,4712.38,4532.52,4640.44,121750],["2014-03-31",4640.44,4640.44,4460.57,4532.52,100950],["2014-04-01",4496.55,4496.55,4244.74,4280.71,310060],["2014-04-02",4316.69,4352.66,4100.85,4244.74,175880],["2014-04-03",4316.69,4424.6,4280.71,4388.63,127790],["2014-04-04",4388.63,4388.63,4208.77,4280.71,99420],["2014-04-07",4316.69,4316.69,4208.77,4244.74,47550],["2014-04-08",4280.71,4388.63,4280.71,4280.71,62290],["2014-04-10",4316.69,4352.66,4208.77,4208.77,104370],["2014-04-11",4280.71,4280.71,4136.82,4244.74,228760],["2014-04-14",4244.74,4244.74,4136.82,4172.8,86520],["2014-04-15",4172.8,4172.8,3956.96,4028.91,78900],["2014-04-16",4028.91,4028.91,3813.07,3956.96,186900],["2014-04-17",3956.96,4028.91,3885.02,3992.93,218520],["2014-04-18",3956.96,3992.93,3813.07,3813.07,72230],["2014-04-21",3777.1,3813.07,3669.18,3705.15,117210],["2014-04-22",3669.18,3885.02,3597.24,3885.02,123500],["2014-04-23",3885.02,3920.99,3777.1,3813.07,64520],["2014-04-24",3813.07,3849.04,3741.13,3777.1,70050],["2014-04-25",3813.07,3849.04,3741.13,3813.07,53200],["2014-04-28",3885.02,3885.02,3705.15,3777.1,9800],["2014-04-29",3813.07,3813.07,3669.18,3669.18,76410],["2014-05-05",3669.18,3741.13,3633.21,3669.18,72800],["2014-05-06",3633.21,3705.15,3561.27,3669.18,127800],["2014-05-07",3705.15,3741.13,3633.21,3669.18,74050],["2014-05-08",3633.21,3705.15,3417.38,3453.35,291340],["2014-05-09",3525.29,3597.24,3453.35,3561.27,49540],["2014-05-12",3597.24,3597.24,3345.43,3453.35,308590],["2014-05-13",3453.35,3453.35,3345.43,3453.35,195370],["2014-05-14",3453.35,3669.18,3453.35,3633.21,93180],["2014-05-15",3705.15,3705.15,3489.32,3561.27,72870],["2014-05-16",3669.18,3669.18,3417.38,3597.24,10450],["2014-05-19",3669.18,3669.18,3561.27,3633.21,740],["2014-05-20",3561.27,3705.15,3561.27,3705.15,37050],["2014-05-21",3705.15,3849.04,3669.18,3849.04,115160],["2014-05-22",3956.96,3956.96,3741.13,3813.07,45940],["2014-05-23",3813.07,3813.07,3741.13,3777.1,3660],["2014-05-26",3920.99,3920.99,3633.21,3669.18,57660],["2014-05-27",3633.21,3813.07,3633.21,3813.07,77280],["2014-05-28",3813.07,3849.04,3741.13,3777.1,11280],["2014-05-29",3669.18,3741.13,3633.21,3741.13,71810],["2014-05-30",3633.21,3705.15,3633.21,3669.18,22210],["2014-06-02",3597.24,3669.18,3561.27,3669.18,5630],["2014-06-03",3633.21,3669.18,3597.24,3597.24,31890],["2014-06-04",3633.21,3633.21,3561.27,3597.24,21620],["2014-06-05",3597.24,3633.21,3561.27,3633.21,13070],["2014-06-06",3633.21,3669.18,3633.21,3669.18,3510],["2014-06-09",3669.18,3669.18,3597.24,3669.18,3550],["2014-06-10",3561.27,3633.21,3561.27,3561.27,9630],["2014-06-11",3561.27,3669.18,3561.27,3669.18,42390],["2014-06-12",3705.15,3705.15,3669.18,3669.18,4300],["2014-06-13",3597.24,3669.18,3597.24,3669.18,11330],["2014-06-16",3597.24,3669.18,3597.24,3633.21,13900],["2014-06-17",3597.24,3705.15,3561.27,3669.18,36730],["2014-06-18",3705.15,3741.13,3669.18,3741.13,81060],["2014-06-19",3705.15,3705.15,3597.24,3705.15,14010],["2014-06-20",3705.15,3741.13,3669.18,3705.15,14260],["2014-06-23",3597.24,3669.18,3561.27,3669.18,38480],["2014-06-24",3597.24,3669.18,3597.24,3669.18,4140],["2014-06-25",3705.15,3705.15,3669.18,3705.15,37670],["2014-06-26",3669.18,3920.99,3669.18,3741.13,290770],["2014-06-27",3813.07,3849.04,3813.07,3813.07,71660],["2014-06-30",3777.1,3885.02,3777.1,3777.1,22510],["2014-07-01",3777.1,3849.04,3777.1,3777.1,46260],["2014-07-02",3777.1,3885.02,3777.1,3849.04,210170],["2014-07-03",3885.02,3956.96,3813.07,3920.99,413420],["2014-07-04",3956.96,4064.88,3956.96,4064.88,213650],["2014-07-07",4064.88,4100.85,3956.96,3956.96,189160],["2014-07-08",3956.96,4100.85,3956.96,4028.91,235950],["2014-07-09",4064.88,4064.88,3992.93,3992.93,69120],["2014-07-10",3992.93,3992.93,3849.04,3920.99,231920],["2014-07-11",3920.99,3920.99,3777.1,3849.04,91560],["2014-07-14",3849.04,3849.04,3777.1,3849.04,72780],["2014-07-15",3885.02,3885.02,3849.04,3849.04,108320],["2014-07-16",3920.99,4064.88,3885.02,3956.96,252460],["2014-07-17",3885.02,3992.93,3885.02,3992.93,52720],["2014-07-18",3992.93,4028.91,3920.99,3920.99,146430],["2014-07-21",3992.93,3992.93,3885.02,3885.02,94860],["2014-07-22",3885.02,3956.96,3813.07,3849.04,62760],["2014-07-23",3813.07,3885.02,3777.1,3849.04,94580],["2014-07-24",3849.04,3920.99,3813.07,3849.04,24080],["2014-07-25",3849.04,3849.04,3741.13,3741.13,83530],["2014-07-28",3741.13,3741.13,3597.24,3597.24,79200],["2014-07-29",3633.21,3669.18,3561.27,3669.18,17170],["2014-07-30",3561.27,3633.21,3561.27,3597.24,61790],["2014-07-31",3597.24,3705.15,3597.24,3633.21,41360],["2014-08-01",3669.18,3669.18,3597.24,3633.21,16830],["2014-08-04",3633.21,3669.18,3633.21,3669.18,42190],["2014-08-05",3669.18,3705.15,3669.18,3669.18,30700],["2014-08-06",3705.15,3777.1,3669.18,3741.13,45070],["2014-08-07",3741.13,3741.13,3705.15,3741.13,12930],["2014-08-08",3741.13,3777.1,3741.13,3777.1,43260],["2014-08-11",3777.1,3777.1,3705.15,3741.13,11030],["2014-08-12",3741.13,3741.13,3669.18,3669.18,47550],["2014-08-13",3669.18,3741.13,3669.18,3741.13,77440],["2014-08-14",3777.1,3777.1,3705.15,3741.13,89780],["2014-08-15",3741.13,3777.1,3741.13,3777.1,34550],["2014-08-18",3777.1,3813.07,3741.13,3813.07,146100],["2014-08-19",3813.07,3813.07,3777.1,3813.07,144700],["2014-08-20",3777.1,3813.07,3741.13,3777.1,23370],["2014-08-21",3777.1,3813.07,3777.1,3813.07,79070],["2014-08-22",3813.07,3920.99,3813.07,3885.02,198010],["2014-08-25",3992.93,3992.93,3920.99,3956.96,181010],["2014-08-26",3956.96,4028.91,3920.99,3956.96,82980],["2014-08-27",3992.93,3992.93,3849.04,3885.02,123430],["2014-08-28",3885.02,3956.96,3813.07,3920.99,121290],["2014-08-29",3920.99,3956.96,3885.02,3920.99,102890],["2014-09-03",3992.93,4136.82,3956.96,4028.91,273770],["2014-09-04",4028.91,4028.91,3920.99,3956.96,164570],["2014-09-05",3956.96,4028.91,3956.96,3956.96,67930],["2014-09-08",3992.93,4064.88,3956.96,4028.91,172390],["2014-09-09",4028.91,4028.91,3849.04,3885.02,186230],["2014-09-10",3885.02,4028.91,3849.04,4028.91,194290],["2014-09-11",4028.91,4280.71,3992.93,4280.71,826430],["2014-09-12",4496.55,4568.49,4424.6,4460.57,656120],["2014-09-15",4460.57,4532.52,4316.69,4352.66,471730],["2014-09-16",4244.74,4316.69,4136.82,4316.69,448590],["2014-09-17",4388.63,4568.49,4352.66,4388.63,587930],["2014-09-18",4352.66,4352.66,4136.82,4136.82,264090],["2014-09-19",4100.85,4208.77,4100.85,4172.8,178220],["2014-09-22",4136.82,4244.74,4136.82,4172.8,203740],["2014-09-23",4136.82,4244.74,4136.82,4208.77,73740],["2014-09-24",4208.77,4352.66,4172.8,4280.71,291930],["2014-09-25",4280.71,4280.71,4172.8,4280.71,99700],["2014-09-26",4280.71,4280.71,4208.77,4244.74,187660],["2014-09-29",4244.74,4280.71,4208.77,4244.74,40740],["2014-09-30",4208.77,4244.74,4136.82,4208.77,120350],["2014-10-01",4208.77,4388.63,4208.77,4316.69,261470],["2014-10-02",4352.66,4388.63,4316.69,4388.63,152530],["2014-10-03",4388.63,4460.57,4388.63,4424.6,233140],["2014-10-06",4388.63,4496.55,4388.63,4424.6,378580],["2014-10-07",4460.57,4460.57,4352.66,4388.63,156500],["2014-10-08",4316.69,4388.63,4316.69,4388.63,193690],["2014-10-09",4352.66,4388.63,4316.69,4352.66,112200],["2014-10-10",4316.69,4352.66,4244.74,4280.71,133500],["2014-10-13",4280.71,4316.69,4244.74,4244.74,108270],["2014-10-14",4244.74,4244.74,4172.8,4172.8,128940],["2014-10-15",4172.8,4208.77,4136.82,4208.77,143850],["2014-10-16",4208.77,4208.77,4100.85,4100.85,141320],["2014-10-17",4172.8,4172.8,4064.88,4172.8,70680],["2014-10-20",4100.85,4100.85,3885.02,3885.02,444320],["2014-10-21",3777.1,3885.02,3777.1,3813.07,130610],["2014-10-22",3813.07,3920.99,3813.07,3920.99,59340],["2014-10-23",3920.99,3920.99,3813.07,3885.02,115880],["2014-10-24",3813.07,3849.04,3813.07,3849.04,72300],["2014-10-27",3849.04,3849.04,3705.15,3705.15,45260],["2014-10-28",3705.15,3741.13,3633.21,3633.21,39350],["2014-10-29",3669.18,3777.1,3669.18,3777.1,82110],["2014-10-30",3777.1,3813.07,3741.13,3777.1,20990],["2014-10-31",3777.1,3849.04,3777.1,3849.04,36800],["2014-11-03",3849.04,3920.99,3777.1,3777.1,133040],["2014-11-04",3813.07,3813.07,3777.1,3813.07,27370],["2014-11-05",3813.07,3813.07,3741.13,3813.07,38960],["2014-11-06",3813.07,3885.02,3813.07,3813.07,25540],["2014-11-07",3849.04,3885.02,3849.04,3849.04,4410],["2014-11-10",3849.04,3885.02,3813.07,3885.02,56570],["2014-11-11",3849.04,3885.02,3813.07,3885.02,28500],["2014-11-12",3885.02,3885.02,3849.04,3849.04,3220],["2014-11-13",3849.04,3920.99,3813.07,3885.02,92160],["2014-11-14",3849.04,3885.02,3813.07,3885.02,37410],["2014-11-17",3849.04,3849.04,3813.07,3813.07,23550],["2014-11-18",3849.04,3885.02,3813.07,3849.04,55850],["2014-11-19",3849.04,3849.04,3813.07,3813.07,30680],["2014-11-20",3849.04,3849.04,3813.07,3813.07,34650],["2014-11-21",3813.07,3849.04,3813.07,3813.07,21180],["2014-11-24",3813.07,3813.07,3561.27,3813.07,23610],["2014-11-25",3777.1,3813.07,3777.1,3813.07,2010],["2014-11-26",3777.1,3777.1,3777.1,3777.1,39320],["2014-11-27",3741.13,3777.1,3741.13,3777.1,10940],["2014-11-28",3741.13,3920.99,3741.13,3885.02,73050],["2014-12-01",3885.02,3885.02,3813.07,3885.02,45930],["2014-12-02",3849.04,3885.02,3849.04,3885.02,44100],["2014-12-03",3920.99,3920.99,3885.02,3885.02,56120],["2014-12-04",3920.99,3956.96,3849.04,3849.04,31110],["2014-12-05",3849.04,3920.99,3849.04,3920.99,70180],["2014-12-08",3956.96,3992.93,3956.96,3956.96,84730],["2014-12-09",3956.96,3956.96,3813.07,3813.07,53170],["2014-12-10",3885.02,3920.99,3849.04,3920.99,41690],["2014-12-11",3813.07,3920.99,3813.07,3885.02,6030],["2014-12-12",3920.99,3920.99,3885.02,3885.02,41180],["2014-12-15",3920.99,3956.96,3885.02,3885.02,145030],["2014-12-16",3885.02,3885.02,3849.04,3885.02,19170],["2014-12-17",3885.02,3885.02,3705.15,3741.13,41110],["2014-12-18",3813.07,3885.02,3813.07,3885.02,12200],["2014-12-19",3813.07,3813.07,3741.13,3741.13,4100],["2014-12-22",3813.07,3849.04,3777.1,3849.04,6370],["2014-12-23",3813.07,3813.07,3813.07,3813.07,1770],["2014-12-24",3813.07,3813.07,3777.1,3813.07,26020],["2014-12-25",3777.1,3777.1,3777.1,3777.1,20070],["2014-12-26",3741.13,3777.1,3705.15,3777.1,20090],["2014-12-29",3705.15,3705.15,3597.24,3633.21,126710],["2014-12-30",3777.1,3777.1,3633.21,3669.18,61500],["2014-12-31",3705.15,3777.1,3669.18,3777.1,45460],["2015-01-05",3813.07,3813.07,3741.13,3741.13,730],["2015-01-06",3705.15,3741.13,3669.18,3741.13,17680],["2015-01-07",3705.15,3777.1,3705.15,3777.1,5550],["2015-01-08",3777.1,3777.1,3741.13,3777.1,8060],["2015-01-09",3813.07,3813.07,3741.13,3741.13,76590],["2015-01-12",3777.1,3777.1,3705.15,3741.13,37990],["2015-01-13",3741.13,3813.07,3705.15,3813.07,7440],["2015-01-14",3813.07,3813.07,3741.13,3777.1,2850],["2015-01-15",3777.1,3777.1,3777.1,3777.1,1200],["2015-01-16",3705.15,3813.07,3705.15,3813.07,21360],["2015-01-19",3813.07,3813.07,3777.1,3813.07,49020],["2015-01-20",3813.07,3813.07,3777.1,3813.07,22230],["2015-01-21",3813.07,3813.07,3705.15,3741.13,110610],["2015-01-22",3741.13,3777.1,3705.15,3777.1,8560],["2015-01-23",3777.1,3813.07,3741.13,3741.13,39050],["2015-01-26",3741.13,3813.07,3705.15,3705.15,139010],["2015-01-27",3741.13,3741.13,3669.18,3669.18,19450],["2015-01-28",3705.15,3741.13,3705.15,3741.13,70],["2015-01-29",3669.18,3741.13,3561.27,3741.13,28430],["2015-01-30",3669.18,3669.18,3597.24,3669.18,7010],["2015-02-02",3669.18,3669.18,3597.24,3669.18,18130],["2015-02-03",3597.24,3597.24,3561.27,3597.24,86250],["2015-02-04",3597.24,3597.24,3597.24,3597.24,6380],["2015-02-05",3597.24,3633.21,3597.24,3633.21,7990],["2015-02-06",3633.21,3633.21,3633.21,3633.21,2390],["2015-02-09",3669.18,3669.18,3633.21,3669.18,120],["2015-02-10",3633.21,3633.21,3597.24,3633.21,4070],["2015-02-11",3633.21,3669.18,3597.24,3669.18,4340],["2015-02-12",3669.18,3669.18,3633.21,3669.18,10520],["2015-02-13",3633.21,3669.18,3597.24,3597.24,16260],["2015-02-24",3669.18,3741.13,3669.18,3741.13,13550],["2015-02-25",3669.18,3669.18,3633.21,3669.18,10210],["2015-02-26",3633.21,3669.18,3633.21,3669.18,13990],["2015-02-27",3705.15,3705.15,3669.18,3669.18,74510],["2015-03-02",3705.15,3705.15,3597.24,3669.18,71220],["2015-03-03",3669.18,3669.18,3561.27,3561.27,62470],["2015-03-04",3633.21,3633.21,3597.24,3633.21,8270],["2015-03-05",3633.21,3669.18,3561.27,3633.21,31890],["2015-03-06",3597.24,3633.21,3597.24,3633.21,1020],["2015-03-09",3633.21,3633.21,3561.27,3561.27,18210],["2015-03-10",3597.24,3597.24,3561.27,3597.24,6220],["2015-03-11",3597.24,3597.24,3561.27,3561.27,14950],["2015-03-12",3561.27,3597.24,3561.27,3597.24,50],["2015-03-13",3597.24,3597.24,3561.27,3561.27,2980],["2015-03-16",3597.24,3597.24,3525.29,3597.24,7900],["2015-03-17",3597.24,3597.24,3525.29,3597.24,13850],["2015-03-18",3561.27,3597.24,3561.27,3597.24,8320],["2015-03-19",3561.27,3561.27,3489.32,3489.32,41020],["2015-03-20",3561.27,3561.27,3489.32,3525.29,12630],["2015-03-23",3561.27,3561.27,3525.29,3525.29,7850],["2015-03-24",3525.29,3525.29,3417.38,3525.29,1280],["2015-03-25",3561.27,3561.27,3453.35,3489.32,20080],["2015-03-26",3525.29,3525.29,3489.32,3525.29,9410],["2015-03-27",3489.32,3489.32,3453.35,3453.35,18650],["2015-03-30",3453.35,3489.32,3417.38,3453.35,11110],["2015-03-31",3453.35,3489.32,3453.35,3489.32,7430],["2015-04-01",3489.32,3489.32,3453.35,3453.35,110],["2015-04-02",3561.27,3561.27,3417.38,3561.27,3150],["2015-04-03",3525.29,3525.29,3525.29,3525.29,220],["2015-04-06",3453.35,3489.32,3453.35,3489.32,1010],["2015-04-07",3453.35,3453.35,3453.35,3453.35,1420],["2015-04-08",3453.35,3525.29,3237.51,3345.43,690],["2015-04-09",3309.46,3489.32,3309.46,3417.38,3720],["2015-04-10",3561.27,3597.24,3489.32,3489.32,5120],["2015-04-13",3561.27,3561.27,3453.35,3453.35,1180],["2015-04-14",3525.29,3525.29,3309.46,3345.43,28010],["2015-04-15",3381.4,3525.29,3381.4,3453.35,1100],["2015-04-16",3453.35,3489.32,3453.35,3489.32,8110],["2015-04-17",3489.32,3489.32,3273.49,3417.38,7660],["2015-04-20",3417.38,3489.32,3417.38,3489.32,970],["2015-04-21",3489.32,3489.32,3273.49,3381.4,3240],["2015-04-22",3381.4,3417.38,3309.46,3381.4,12940],["2015-04-23",3309.46,3381.4,3237.51,3237.51,11720],["2015-04-24",3237.51,3309.46,3201.54,3201.54,21630],["2015-04-27",3165.57,3237.51,3129.6,3237.51,2650],["2015-05-04",3201.54,3201.54,3057.65,3093.62,10450],["2015-05-05",2949.73,3165.57,2949.73,3093.62,3060],["2015-05-06",3093.62,3093.62,2949.73,2949.73,3000],["2015-05-07",2985.71,3021.68,2985.71,3021.68,6330],["2015-05-08",3129.6,3129.6,3021.68,3021.68,6160],["2015-05-11",3129.6,3129.6,3129.6,3129.6,10],["2015-05-12",3057.65,3165.57,2913.76,3021.68,21720],["2015-05-13",3057.65,3129.6,3021.68,3129.6,26940],["2015-05-14",3021.68,3129.6,3021.68,3129.6,19730],["2015-05-15",3129.6,3129.6,3021.68,3129.6,83220],["2015-05-18",2949.73,3129.6,2949.73,3129.6,1020],["2015-05-19",2949.73,3093.62,2949.73,3093.62,14250],["2015-05-20",3021.68,3129.6,2985.71,3129.6,1220],["2015-05-21",3246.96,3246.96,3129.6,3168.72,22490],["2015-05-22",3168.72,3168.72,3129.6,3168.72,670],["2015-05-25",3168.72,3168.72,3090.48,3168.72,23550],["2015-05-26",3168.72,3168.72,3129.6,3168.72,8890],["2015-05-27",3168.72,3207.84,3168.72,3207.84,450],["2015-05-28",3207.84,3246.96,3168.72,3246.96,23530],["2015-05-29",3246.96,3325.2,3168.72,3286.08,3510],["2015-06-01",3286.08,3286.08,3168.72,3168.72,7430],["2015-06-02",3168.72,3207.84,3129.6,3207.84,7390],["2015-06-03",3129.6,3168.72,3129.6,3168.72,11010],["2015-06-04",3168.72,3168.72,3129.6,3168.72,3960],["2015-06-05",3168.72,3207.84,3168.72,3207.84,22410],["2015-06-08",3207.84,3207.84,3129.6,3129.6,1610],["2015-06-09",3129.6,3168.72,3129.6,3168.72,1090],["2015-06-10",3129.6,3168.72,3129.6,3168.72,4170],["2015-06-11",3168.72,3168.72,2973.12,3168.72,27730],["2015-06-12",3129.6,3168.72,3090.48,3129.6,36150],["2015-06-15",3168.72,3207.84,3129.6,3207.84,41430],["2015-06-16",3207.84,3246.96,3207.84,3207.84,5370],["2015-06-17",3168.72,3286.08,3129.6,3286.08,7290],["2015-06-18",3286.08,3286.08,3129.6,3168.72,9100],["2015-06-19",3207.84,3286.08,3207.84,3207.84,7070],["2015-06-22",3246.96,3286.08,3168.72,3168.72,12430],["2015-06-23",3168.72,3168.72,3129.6,3168.72,5400],["2015-06-24",3207.84,3207.84,3129.6,3168.72,9630],["2015-06-25",3168.72,3168.72,3129.6,3129.6,4000],["2015-06-26",3129.6,3129.6,3090.48,3129.6,730],["2015-06-29",3129.6,3129.6,3051.36,3090.48,19580],["2015-06-30",3129.6,3207.84,3051.36,3090.48,24440],["2015-07-01",3168.72,3207.84,3051.36,3168.72,7020],["2015-07-02",3168.72,3168.72,3168.72,3168.72,4050],["2015-07-03",3168.72,3207.84,3129.6,3168.72,14280],["2015-07-06",3129.6,3168.72,3129.6,3129.6,1170],["2015-07-07",3090.48,3129.6,3090.48,3129.6,11340],["2015-07-08",3090.48,3129.6,3051.36,3090.48,31370],["2015-07-09",3090.48,3090.48,3051.36,3090.48,2840],["2015-07-10",3051.36,3090.48,3051.36,3051.36,30130],["2015-07-13",3051.36,3051.36,3051.36,3051.36,11000],["2015-07-14",3090.48,3129.6,3051.36,3051.36,50140],["2015-07-15",3090.48,3129.6,3051.36,3129.6,29080],["2015-07-16",3129.6,3168.72,3129.6,3168.72,29320],["2015-07-17",3168.72,3168.72,3129.6,3129.6,13700],["2015-07-20",3129.6,3129.6,3090.48,3090.48,24050],["2015-07-21",3051.36,3090.48,3051.36,3051.36,7030],["2015-07-22",3129.6,3246.96,3129.6,3207.84,28730],["2015-07-23",3129.6,3168.72,3129.6,3129.6,2330],["2015-07-24",3129.6,3129.6,3129.6,3129.6,2020],["2015-07-27",3129.6,3129.6,3051.36,3129.6,25190],["2015-07-28",3129.6,3129.6,3090.48,3129.6,13290],["2015-07-29",3051.36,3090.48,3051.36,3090.48,9600],["2015-07-30",3090.48,3129.6,3090.48,3129.6,1530],["2015-07-31",3051.36,3129.6,3012.24,3090.48,3410],["2015-08-03",3090.48,3090.48,3090.48,3090.48,0],["2015-08-04",3129.6,3129.6,3090.48,3129.6,17660],["2015-08-05",3090.48,3090.48,3090.48,3090.48,200],["2015-08-06",3129.6,3129.6,3090.48,3129.6,30],["2015-08-07",3012.24,3090.48,2973.12,3051.36,3200],["2015-08-10",3012.24,3090.48,3012.24,3051.36,17830],["2015-08-11",3051.36,3051.36,3012.24,3012.24,2900],["2015-08-12",3051.36,3051.36,3012.24,3051.36,1460],["2015-08-13",3090.48,3090.48,3051.36,3090.48,1040],["2015-08-14",3012.24,3012.24,2973.12,2973.12,13920],["2015-08-17",3012.24,3012.24,3012.24,3012.24,310],["2015-08-18",2934.0,2973.12,2816.64,2855.76,4400],["2015-08-19",2855.76,2855.76,2699.28,2738.4,16220],["2015-08-20",2738.4,2777.52,2581.92,2738.4,3890],["2015-08-21",2738.4,2738.4,2621.04,2660.16,55950],["2015-08-24",2542.8,2581.92,2503.68,2542.8,113660],["2015-08-25",2581.92,2581.92,2386.32,2464.56,28240],["2015-08-26",2386.32,2503.68,2386.32,2503.68,97810],["2015-08-27",2542.8,2581.92,2503.68,2503.68,32010],["2015-08-28",2503.68,2660.16,2503.68,2660.16,50940],["2015-08-31",2738.4,2738.4,2660.16,2660.16,26950],["2015-09-01",2660.16,2660.16,2542.8,2621.04,23600],["2015-09-03",2621.04,2621.04,2581.92,2581.92,9650],["2015-09-04",2621.04,2621.04,2542.8,2542.8,23630],["2015-09-07",2542.8,2581.92,2542.8,2581.92,22200],["2015-09-08",2581.92,2621.04,2581.92,2581.92,15240],["2015-09-09",2621.04,2738.4,2621.04,2738.4,50250],["2015-09-10",2738.4,2738.4,2699.28,2738.4,16180],["2015-09-11",2699.28,2699.28,2621.04,2660.16,23120],["2015-09-14",2699.28,2738.4,2660.16,2660.16,14090],["2015-09-15",2699.28,2699.28,2660.16,2660.16,22600],["2015-09-16",2699.28,2699.28,2621.04,2660.16,51630],["2015-09-17",2621.04,2699.28,2581.92,2699.28,34280],["2015-09-18",2699.28,2738.4,2660.16,2738.4,57240],["2015-09-21",2699.28,2738.4,2660.16,2738.4,79070],["2015-09-22",2738.4,2738.4,2660.16,2699.28,9020],["2015-09-23",2660.16,2699.28,2660.16,2699.28,42040],["2015-09-24",2699.28,2738.4,2699.28,2699.28,55630],["2015-09-25",2699.28,2738.4,2660.16,2738.4,63650],["2015-09-28",2699.28,2738.4,2699.28,2699.28,20130],["2015-09-29",2699.28,2699.28,2660.16,2660.16,19160],["2015-09-30",2660.16,2660.16,2621.04,2660.16,5860],["2015-10-01",2660.16,2660.16,2660.16,2660.16,9780],["2015-10-02",2660.16,2660.16,2660.16,2660.16,4130],["2015-10-05",2660.16,2660.16,2660.16,2660.16,5220],["2015-10-06",2542.8,2660.16,2542.8,2660.16,21230],["2015-10-07",2660.16,2699.28,2660.16,2699.28,9300],["2015-10-08",2699.28,2855.76,2699.28,2855.76,39870],["2015-10-09",2894.88,2934.0,2738.4,2855.76,20010],["2015-10-12",2816.64,2855.76,2816.64,2816.64,1830],["2015-10-13",2738.4,2855.76,2738.4,2855.76,6870],["2015-10-14",2816.64,2816.64,2738.4,2738.4,18600],["2015-10-15",2738.4,2738.4,2738.4,2738.4,15120],["2015-10-16",2738.4,2777.52,2738.4,2777.52,1200],["2015-10-19",2777.52,2816.64,2777.52,2816.64,15590],["2015-10-20",2777.52,2777.52,2738.4,2738.4,43710],["2015-10-21",2738.4,2777.52,2738.4,2777.52,31830],["2015-10-22",2777.52,2816.64,2738.4,2816.64,14580],["2015-10-23",2777.52,2816.64,2777.52,2777.52,14100],["2015-10-26",2816.64,2855.76,2777.52,2855.76,24030],["2015-10-27",2855.76,3051.36,2855.76,2894.88,5820],["2015-10-28",2934.0,2934.0,2855.76,2894.88,7690],["2015-10-29",2894.88,2973.12,2855.76,2855.76,5740],["2015-10-30",2816.64,2816.64,2816.64,2816.64,810],["2015-11-02",2777.52,2816.64,2738.4,2738.4,820],["2015-11-03",2738.4,2816.64,2738.4,2816.64,12070],["2015-11-04",2816.64,2855.76,2816.64,2855.76,170],["2015-11-05",2855.76,2855.76,2660.16,2816.64,1480],["2015-11-06",2816.64,2855.76,2816.64,2816.64,3200],["2015-11-09",2816.64,2855.76,2777.52,2777.52,4000],["2015-11-10",2777.52,2777.52,2738.4,2738.4,290],["2015-11-11",2738.4,2738.4,2660.16,2660.16,2680],["2015-11-12",2777.52,2816.64,2621.04,2660.16,5110],["2015-11-13",2699.28,2816.64,2621.04,2738.4,1920],["2015-11-16",2738.4,2738.4,2738.4,2738.4,0],["2015-11-17",2777.52,2777.52,2621.04,2738.4,340],["2015-11-18",2738.4,2777.52,2738.4,2777.52,8400],["2015-11-19",2699.28,2738.4,2660.16,2738.4,1110],["2015-11-20",2738.4,2777.52,2660.16,2660.16,980],["2015-11-23",2660.16,2738.4,2660.16,2660.16,10490],["2015-11-24",2738.4,2738.4,2660.16,2699.28,11310],["2015-11-25",2699.28,2699.28,2699.28,2699.28,5220],["2015-11-26",2699.28,2699.28,2660.16,2660.16,180],["2015-11-27",2699.28,2699.28,2660.16,2660.16,1250],["2015-11-30",2660.16,2660.16,2621.04,2621.04,270],["2015-12-01",2542.8,2738.4,2542.8,2699.28,40],["2015-12-02",2660.16,2660.16,2660.16,2660.16,1500],["2015-12-03",2660.16,2660.16,2660.16,2660.16,580],["2015-12-04",2699.28,2777.52,2660.16,2660.16,1590],["2015-12-07",2621.04,2738.4,2621.04,2738.4,4380],["2015-12-08",2621.04,2738.4,2621.04,2738.4,2560],["2015-12-09",2699.28,2777.52,2699.28,2777.52,1760],["2015-12-10",2699.28,2699.28,2699.28,2699.28,5480],["2015-12-11",2660.16,2699.28,2660.16,2660.16,840],["2015-12-14",2660.16,2660.16,2660.16,2660.16,11190],["2015-12-15",2660.16,2660.16,2660.16,2660.16,3500],["2015-12-16",2660.16,2738.4,2660.16,2660.16,5230],["2015-12-17",2699.28,2738.4,2699.28,2738.4,12620],["2015-12-18",2738.4,2738.4,2738.4,2738.4,1000],["2015-12-21",2738.4,2738.4,2738.4,2738.4,0],["2015-12-22",2699.28,2777.52,2699.28,2777.52,13480],["2015-12-23",2777.52,2816.64,2738.4,2738.4,38110],["2015-12-24",2777.52,2777.52,2738.4,2777.52,5080],["2015-12-25",2777.52,2777.52,2777.52,2777.52,2000],["2015-12-28",2777.52,2777.52,2777.52,2777.52,5160],["2015-12-29",2777.52,2777.52,2777.52,2777.52,0],["2015-12-30",2777.52,2777.52,2699.28,2699.28,11660],["2015-12-31",2816.64,2855.76,2738.4,2816.64,75850],["2016-01-04",2816.64,2855.76,2816.64,2855.76,62110],["2016-01-05",2894.88,2894.88,2894.88,2894.88,10],["2016-01-06",2855.76,2855.76,2855.76,2855.76,10000],["2016-01-07",2816.64,2816.64,2816.64,2816.64,10],["2016-01-08",2816.64,2816.64,2816.64,2816.64,0],["2016-01-11",2738.4,2777.52,2660.16,2777.52,1110],["2016-01-12",2855.76,2855.76,2738.4,2738.4,3160],["2016-01-13",2855.76,2855.76,2777.52,2777.52,1810],["2016-01-14",2699.28,2816.64,2699.28,2738.4,330],["2016-01-15",2699.28,2699.28,2660.16,2699.28,900],["2016-01-18",2699.28,2699.28,2699.28,2699.28,0],["2016-01-19",2699.28,2699.28,2699.28,2699.28,0],["2016-01-20",2660.16,2738.4,2660.16,2738.4,2000],["2016-01-21",2738.4,2738.4,2738.4,2738.4,0],["2016-01-22",2738.4,2738.4,2738.4,2738.4,0],["2016-01-25",2738.4,2738.4,2699.28,2738.4,37370],["2016-01-26",2621.04,2738.4,2581.92,2699.28,2130],["2016-01-27",2738.4,2738.4,2738.4,2738.4,2300],["2016-01-28",2660.16,2699.28,2660.16,2660.16,610],["2016-01-29",2738.4,2738.4,2738.4,2738.4,10],["2016-02-01",2699.28,2699.28,2699.28,2699.28,2070],["2016-02-02",2699.28,2699.28,2699.28,2699.28,110],["2016-02-03",2660.16,2660.16,2581.92,2581.92,85530],["2016-02-04",2581.92,2738.4,2581.92,2738.4,13950],["2016-02-05",2699.28,2738.4,2699.28,2738.4,130],["2016-02-15",2621.04,2738.4,2621.04,2738.4,1720],["2016-02-16",2581.92,2738.4,2581.92,2738.4,480],["2016-02-17",2660.16,2699.28,2660.16,2660.16,11600],["2016-02-18",2660.16,2660.16,2621.04,2621.04,10410],["2016-02-19",2621.04,2699.28,2581.92,2699.28,1080],["2016-02-22",2581.92,2699.28,2581.92,2660.16,40],["2016-02-23",2542.8,2660.16,2542.8,2581.92,2400],["2016-02-24",2699.28,2699.28,2581.92,2699.28,2220],["2016-02-25",2660.16,2660.16,2542.8,2621.04,30240],["2016-02-26",2660.16,2660.16,2660.16,2660.16,1060],["2016-02-29",2660.16,2660.16,2581.92,2660.16,8120],["2016-03-01",2660.16,2699.28,2581.92,2660.16,22320],["2016-03-02",2738.4,2738.4,2699.28,2699.28,200],["2016-03-03",2660.16,2660.16,2660.16,2660.16,30],["2016-03-04",2660.16,2660.16,2621.04,2660.16,12980],["2016-03-07",2660.16,2660.16,2660.16,2660.16,25940],["2016-03-08",2699.28,2738.4,2660.16,2738.4,22020],["2016-03-09",2699.28,2699.28,2699.28,2699.28,14280],["2016-03-10",2699.28,2699.28,2660.16,2699.28,10700],["2016-03-11",2699.28,2699.28,2621.04,2621.04,11690],["2016-03-14",2660.16,2660.16,2660.16,2660.16,6150],["2016-03-15",2660.16,2699.28,2660.16,2660.16,14040],["2016-03-16",2660.16,2699.28,2660.16,2660.16,32740],["2016-03-17",2660.16,2777.52,2660.16,2699.28,121090],["2016-03-18",2699.28,2699.28,2699.28,2699.28,4930],["2016-03-21",2738.4,2777.52,2738.4,2738.4,9490],["2016-03-22",2699.28,2738.4,2621.04,2621.04,80200],["2016-03-23",2738.4,2777.52,2660.16,2699.28,7360],["2016-03-24",2738.4,2738.4,2660.16,2660.16,25720],["2016-03-25",2660.16,2660.16,2621.04,2621.04,11470],["2016-03-28",2621.04,2621.04,2581.92,2581.92,16550],["2016-03-29",2621.04,2660.16,2581.92,2660.16,20820],["2016-03-30",2660.16,2660.16,2581.92,2621.04,8500],["2016-03-31",2581.92,2699.28,2581.92,2621.04,25200],["2016-04-01",2621.04,2621.04,2581.92,2581.92,76890],["2016-04-04",2581.92,2581.92,2542.8,2542.8,1530],["2016-04-05",2581.92,2621.04,2581.92,2581.92,5620],["2016-04-06",2581.92,2581.92,2503.68,2581.92,13680],["2016-04-07",2660.16,2660.16,2503.68,2581.92,16050],["2016-04-08",2581.92,2581.92,2503.68,2581.92,67590],["2016-04-11",2581.92,2621.04,2503.68,2503.68,242970],["2016-04-12",2503.68,2621.04,2503.68,2581.92,52660],["2016-04-13",2542.8,2660.16,2542.8,2581.92,38700],["2016-04-14",2581.92,2621.04,2503.68,2503.68,198150],["2016-04-15",2542.8,2542.8,2503.68,2503.68,90770],["2016-04-19",2503.68,2581.92,2503.68,2542.8,157780],["2016-04-20",2542.8,2542.8,2464.56,2542.8,29060],["2016-04-21",2542.8,2660.16,2542.8,2621.04,157920],["2016-04-22",2621.04,2777.52,2621.04,2777.52,273710],["2016-04-25",2816.64,2816.64,2738.4,2777.52,58620],["2016-04-26",2738.4,2738.4,2621.04,2738.4,77200],["2016-04-27",2699.28,2738.4,2581.92,2660.16,164650],["2016-04-28",2621.04,2660.16,2581.92,2621.04,30170],["2016-04-29",2660.16,2738.4,2621.04,2660.16,203900],["2016-05-04",2699.28,2738.4,2660.16,2660.16,60950],["2016-05-05",2660.16,2738.4,2621.04,2738.4,86570],["2016-05-06",2699.28,2738.4,2699.28,2699.28,66170],["2016-05-09",2738.4,2816.64,2621.04,2660.16,487270],["2016-05-10",2699.28,2816.64,2699.28,2816.64,784520],["2016-05-11",2894.88,3012.24,2894.88,3012.24,401860],["2016-05-12",3129.6,3129.6,2894.88,2934.0,242760],["2016-05-13",2894.88,2934.0,2816.64,2816.64,311990],["2016-05-16",2855.76,2894.88,2816.64,2855.76,111810],["2016-05-17",2855.76,2894.88,2777.52,2777.52,129330],["2016-05-18",2777.52,2855.76,2777.52,2777.52,126320],["2016-05-19",2777.52,2855.76,2777.52,2816.64,87170],["2016-05-20",2855.76,2894.88,2777.52,2816.64,67090],["2016-05-23",2816.64,2855.76,2777.52,2777.52,41180],["2016-05-24",2777.52,2855.76,2777.52,2855.76,129870],["2016-05-25",2894.88,2894.88,2816.64,2816.64,47440],["2016-05-26",2816.64,2855.76,2738.4,2738.4,118120],["2016-05-27",2777.52,2816.64,2738.4,2777.52,85860],["2016-05-30",2816.64,2816.64,2777.52,2816.64,39420],["2016-05-31",2855.76,2894.88,2816.64,2816.64,68960],["2016-06-01",2855.76,2973.12,2855.76,2934.0,280820],["2016-06-02",2934.0,2934.0,2894.88,2934.0,129700],["2016-06-03",2894.88,2973.12,2894.88,2894.88,185130],["2016-06-06",2973.12,2973.12,2855.76,2894.88,102930],["2016-06-07",2894.88,2894.88,2855.76,2855.76,114470],["2016-06-08",2899.03,2942.3,2855.76,2899.03,102260],["2016-06-09",2855.76,2899.03,2855.76,2899.03,74600],["2016-06-10",2855.76,2855.76,2769.22,2812.49,187390],["2016-06-13",2812.49,2855.76,2812.49,2812.49,75570],["2016-06-14",2855.76,2855.76,2769.22,2769.22,53460],["2016-06-15",2769.22,2769.22,2725.95,2725.95,78080],["2016-06-16",2725.95,2769.22,2682.68,2682.68,54090],["2016-06-17",2682.68,2725.95,2682.68,2682.68,32250],["2016-06-20",2725.95,2725.95,2596.14,2682.68,101250],["2016-06-21",2725.95,2725.95,2596.14,2639.41,65330],["2016-06-22",2596.14,2639.41,2552.87,2639.41,110460],["2016-06-23",2639.41,2639.41,2596.14,2639.41,50270],["2016-06-24",2639.41,2639.41,2466.34,2552.87,134700],["2016-06-27",2509.6,2552.87,2466.34,2552.87,41340],["2016-06-28",2552.87,2639.41,2552.87,2596.14,27990],["2016-06-29",2596.14,2682.68,2596.14,2639.41,35670],["2016-06-30",2639.41,2682.68,2596.14,2639.41,27130],["2016-07-01",2682.68,2725.95,2639.41,2682.68,78750],["2016-07-04",2682.68,2812.49,2639.41,2812.49,232030],["2016-07-05",2855.76,2942.3,2855.76,2855.76,452870],["2016-07-06",2855.76,2855.76,2812.49,2812.49,66150],["2016-07-07",2812.49,2985.56,2769.22,2985.56,465420],["2016-07-08",3158.64,3158.64,3158.64,3158.64,987700],["2016-07-11",3374.99,3374.99,3288.45,3288.45,699810],["2016-07-12",3288.45,3504.79,3115.37,3331.72,555540],["2016-07-13",3418.25,3418.25,3245.18,3331.72,402540],["2016-07-14",3461.52,3461.52,3158.64,3158.64,438150],["2016-07-15",3158.64,3374.99,3158.64,3374.99,347240],["2016-07-18",3374.99,3461.52,3331.72,3374.99,250270],["2016-07-19",3418.25,3461.52,3245.18,3245.18,249180],["2016-07-20",3374.99,3461.52,3331.72,3418.25,449720],["2016-07-21",3374.99,3418.25,3288.45,3288.45,118560],["2016-07-22",3288.45,3288.45,3115.37,3201.91,177720],["2016-07-25",3245.18,3288.45,3115.37,3115.37,96790],["2016-07-26",3115.37,3158.64,2985.56,3028.83,125460],["2016-07-27",3028.83,3072.1,3028.83,3028.83,90430],["2016-07-28",3028.83,3115.37,3028.83,3028.83,111610],["2016-07-29",3028.83,3115.37,3028.83,3072.1,60450],["2016-08-01",3115.37,3115.37,2985.56,3028.83,46860],["2016-08-02",2985.56,3028.83,2855.76,2855.76,148520],["2016-08-03",2812.49,2899.03,2769.22,2855.76,143900],["2016-08-04",2942.3,2942.3,2899.03,2899.03,42380],["2016-08-05",2855.76,2899.03,2855.76,2855.76,79470],["2016-08-08",2855.76,2855.76,2812.49,2855.76,46220],["2016-08-09",2855.76,3028.83,2855.76,3028.83,49480],["2016-08-10",3028.83,3072.1,2942.3,2985.56,33180],["2016-08-11",2985.56,2985.56,2899.03,2942.3,88680],["2016-08-12",2942.3,2985.56,2899.03,2942.3,62740],["2016-08-15",2942.3,2942.3,2899.03,2942.3,38710],["2016-08-16",2942.3,2942.3,2899.03,2899.03,70110],["2016-08-17",2942.3,2985.56,2855.76,2899.03,118790],["2016-08-18",2899.03,2942.3,2899.03,2942.3,46900],["2016-08-19",2985.56,3072.1,2942.3,3028.83,108750],["2016-08-22",2985.56,3028.83,2942.3,2985.56,52960],["2016-08-23",2942.3,2985.56,2899.03,2942.3,27020],["2016-08-24",2899.03,2942.3,2855.76,2899.03,83400],["2016-08-25",2899.03,2942.3,2855.76,2899.03,31690],["2016-08-26",2899.03,2985.56,2899.03,2942.3,50300],["2016-08-29",2942.3,2942.3,2855.76,2855.76,115170],["2016-08-30",2855.76,2899.03,2812.49,2855.76,21690],["2016-08-31",2855.76,2899.03,2855.76,2899.03,39390],["2016-09-01",2899.03,2942.3,2855.76,2899.03,21810],["2016-09-05",2855.76,2899.03,2855.76,2899.03,40520],["2016-09-06",2899.03,2899.03,2855.76,2855.76,59970],["2016-09-07",2899.03,2899.03,2855.76,2855.76,18150],["2016-09-08",2855.76,2899.03,2812.49,2855.76,29440],["2016-09-09",2855.76,2942.3,2855.76,2942.3,73220],["2016-09-12",2933.64,2942.3,2899.03,2920.66,19760],["2016-09-13",2907.68,2942.3,2855.76,2899.03,29260],["2016-09-14",2860.08,2899.03,2842.78,2851.43,23720],["2016-09-15",2851.43,2877.39,2851.43,2851.43,72160],["2016-09-16",2834.12,2855.76,2730.28,2730.28,58990],["2016-09-19",2812.49,2812.49,2734.6,2769.22,33600],["2016-09-20",2790.85,2812.49,2790.85,2795.18,8290],["2016-09-21",2769.22,2812.49,2734.6,2795.18,44500],["2016-09-22",2795.18,2812.49,2795.18,2795.18,57550],["2016-09-23",2769.22,2795.18,2769.22,2790.85,10930],["2016-09-26",2769.22,2808.16,2769.22,2769.22,31380],["2016-09-27",2769.22,2769.22,2682.68,2725.95,55460],["2016-09-28",2725.95,2769.22,2725.95,2747.58,42390],["2016-09-29",2730.28,2756.24,2725.95,2756.24,43980],["2016-09-30",2747.58,2760.57,2734.6,2760.57,18530],["2016-10-03",2730.28,2764.89,2725.95,2764.89,38150],["2016-10-04",2769.22,2769.22,2738.93,2738.93,14840],["2016-10-05",2738.93,2764.89,2725.95,2747.58,20820],["2016-10-06",2730.28,2730.28,2708.64,2725.95,43070],["2016-10-07",2725.95,2747.58,2725.95,2738.93,30200],["2016-10-10",2725.95,2756.24,2704.32,2756.24,16110],["2016-10-11",2730.28,2751.91,2712.97,2751.91,32170],["2016-10-12",2725.95,2743.26,2725.95,2743.26,9410],["2016-10-13",2717.3,2725.95,2552.87,2687.01,42550],["2016-10-14",2682.68,2725.95,2665.37,2687.01,56230],["2016-10-17",2682.68,2721.62,2682.68,2699.99,22220],["2016-10-18",2699.99,2756.24,2682.68,2751.91,32220],["2016-10-19",2691.33,2699.99,2656.72,2656.72,142240],["2016-10-20",2656.72,2687.01,2643.74,2661.05,16860],["2016-10-21",2639.41,2665.37,2617.78,2665.37,53620],["2016-10-24",2609.12,2609.12,2509.6,2587.49,61560],["2016-10-25",2513.93,2513.93,2410.09,2505.28,72720],["2016-10-26",2505.28,2509.6,2466.34,2509.6,59930],["2016-10-27",2466.34,2539.89,2427.39,2518.26,9060],["2016-10-28",2487.97,2552.87,2431.72,2466.34,16710],["2016-10-31",2466.34,2466.34,2423.07,2466.34,38070],["2016-11-01",2457.68,2457.68,2410.09,2453.35,28950],["2016-11-02",2444.7,2453.35,2379.8,2414.41,17890],["2016-11-03",2414.41,2470.66,2414.41,2444.7,29940],["2016-11-04",2466.34,2552.87,2466.34,2535.57,28070],["2016-11-07",2535.57,2591.82,2535.57,2587.49,38590],["2016-11-08",2596.14,2669.7,2596.14,2639.41,29960],["2016-11-09",2561.53,2617.78,2561.53,2561.53,23280],["2016-11-10",2596.14,2596.14,2596.14,2596.14,49140],["2016-11-11",2639.41,2661.05,2639.41,2661.05,34970],["2016-11-14",2604.8,2652.39,2600.47,2652.39,680],["2016-11-15",2661.05,2695.66,2661.05,2682.68,73450],["2016-11-16",2812.49,2812.49,2717.3,2717.3,24480],["2016-11-17",2730.28,2730.28,2682.68,2695.66,2320],["2016-11-18",2682.68,2695.66,2661.05,2682.68,25170],["2016-11-21",2682.68,2682.68,2648.07,2648.07,36990],["2016-11-22",2661.05,2661.05,2643.74,2643.74,1210],["2016-11-23",2639.41,2639.41,2531.24,2531.24,35040],["2016-11-24",2596.14,2643.74,2539.89,2643.74,24810],["2016-11-25",2652.39,2661.05,2600.47,2639.41,15200],["2016-11-28",2587.49,2596.14,2574.51,2596.14,9590],["2016-11-29",2648.07,2682.68,2648.07,2682.68,60],["2016-11-30",2557.2,2639.41,2557.2,2639.41,1100],["2016-12-01",2596.14,2639.41,2596.14,2622.1,52490],["2016-12-02",2574.51,2617.78,2570.18,2596.14,12030],["2016-12-05",2596.14,2596.14,2596.14,2596.14,0],["2016-12-06",2591.82,2596.14,2552.87,2591.82,13730],["2016-12-07",2596.14,2596.14,2552.87,2552.87,14170],["2016-12-08",2630.76,2630.76,2630.76,2630.76,10],["2016-12-09",2596.14,2596.14,2557.2,2557.2,610],["2016-12-12",2596.14,2639.41,2574.51,2578.84,50740],["2016-12-13",2535.57,2596.14,2535.57,2557.2,11560],["2016-12-14",2639.41,2639.41,2561.53,2626.43,12990],["2016-12-15",2596.14,2630.76,2591.82,2626.43,6230],["2016-12-16",2596.14,2635.08,2596.14,2635.08,11140],["2016-12-19",2635.08,2639.41,2609.12,2617.78,9680],["2016-12-20",2604.8,2613.45,2596.14,2613.45,24180],["2016-12-21",2604.8,2604.8,2513.93,2578.84,16270],["2016-12-22",2596.14,2596.14,2578.84,2578.84,1250],["2016-12-23",2574.51,2596.14,2565.85,2570.18,13110],["2016-12-26",2596.14,2596.14,2578.84,2578.84,7340],["2016-12-27",2578.84,2596.14,2578.84,2596.14,18350],["2016-12-28",2570.18,2596.14,2570.18,2591.82,7560],["2016-12-29",2570.18,2596.14,2570.18,2596.14,210],["2016-12-30",2596.14,2613.45,2578.84,2578.84,12420],["2017-01-03",2596.14,2617.78,2596.14,2613.45,15580],["2017-01-04",2617.78,2639.41,2609.12,2609.12,5190],["2017-01-05",2630.76,2661.05,2630.76,2656.72,39570],["2017-01-06",2656.72,2725.95,2656.72,2725.95,41430],["2017-01-09",2738.93,2834.12,2725.95,2834.12,67260],["2017-01-10",2812.49,2812.49,2769.22,2799.51,14950],["2017-01-11",2769.22,2790.85,2725.95,2769.22,21540],["2017-01-12",2786.53,2812.49,2769.22,2773.55,26800],["2017-01-13",2777.87,2834.12,2777.87,2777.87,16700],["2017-01-16",2773.55,2795.18,2769.22,2795.18,2890],["2017-01-17",2812.49,2812.49,2795.18,2812.49,38650],["2017-01-18",2816.81,2816.81,2751.91,2751.91,9250],["2017-01-19",2808.16,2868.74,2743.26,2834.12,42120],["2017-01-20",2855.76,2916.33,2834.12,2894.7,122170],["2017-01-23",2838.45,2890.37,2838.45,2890.37,12910],["2017-01-24",2743.26,2886.05,2743.26,2873.06,30160],["2017-01-25",2855.76,2855.76,2769.22,2790.85,11150],["2017-02-02",2790.85,2812.49,2639.41,2674.03,27460],["2017-02-03",2674.03,2687.01,2639.41,2682.68,170410],["2017-02-06",2725.95,2734.6,2704.32,2730.28,2150],["2017-02-07",2738.93,2756.24,2725.95,2725.95,6330],["2017-02-08",2725.95,2725.95,2639.41,2712.97,43600],["2017-02-09",2708.64,2725.95,2691.33,2721.62,31250],["2017-02-10",2708.64,2717.3,2704.32,2704.32,16760],["2017-02-13",2717.3,2721.62,2704.32,2712.97,19850],["2017-02-14",2721.62,2721.62,2704.32,2704.32,46990],["2017-02-15",2704.32,2708.64,2699.99,2699.99,9760],["2017-02-16",2687.01,2708.64,2687.01,2699.99,13450],["2017-02-17",2704.32,2704.32,2699.99,2699.99,4610],["2017-02-20",2704.32,2704.32,2682.68,2687.01,13950],["2017-02-21",2699.99,2704.32,2682.68,2704.32,5300],["2017-02-22",2704.32,2704.32,2682.68,2699.99,5970],["2017-02-23",2682.68,2699.99,2682.68,2699.99,4260],["2017-02-24",2682.68,2704.32,2682.68,2699.99,15050],["2017-02-27",2699.99,2699.99,2661.05,2699.99,28540],["2017-02-28",2699.99,2699.99,2682.68,2682.68,3330],["2017-03-01",2682.68,2695.66,2682.68,2682.68,29820],["2017-03-02",2695.66,2708.64,2682.68,2708.64,76150],["2017-03-03",2708.64,2708.64,2691.33,2695.66,30790],["2017-03-06",2687.01,2704.32,2687.01,2699.99,15130],["2017-03-07",2704.32,2747.58,2704.32,2738.93,39900],["2017-03-08",2764.89,2764.89,2747.58,2760.57,28310],["2017-03-09",2760.57,2760.57,2708.64,2756.24,2740],["2017-03-10",2730.28,2756.24,2682.68,2682.68,8800],["2017-03-13",2682.68,2725.95,2682.68,2717.3,3930],["2017-03-14",2730.28,2808.16,2730.28,2769.22,19670],["2017-03-15",2747.58,2773.55,2743.26,2769.22,35190],["2017-03-16",2769.22,2769.22,2743.26,2743.26,11130],["2017-03-17",2743.26,2760.57,2743.26,2760.57,21550],["2017-03-20",2751.91,2751.91,2687.01,2730.28,22780],["2017-03-21",2717.3,2743.26,2708.64,2743.26,59850],["2017-03-22",2756.24,2769.22,2717.3,2721.62,38880],["2017-03-23",2704.32,2734.6,2704.32,2725.95,11870],["2017-03-24",2725.95,2730.28,2699.99,2725.95,65960],["2017-03-27",2764.89,2764.89,2708.64,2708.64,14250],["2017-03-28",2721.62,2725.95,2708.64,2708.64,5020],["2017-03-29",2704.32,2725.95,2704.32,2725.95,10690],["2017-03-30",2725.95,2730.28,2704.32,2730.28,21850],["2017-03-31",2743.26,2743.26,2725.95,2725.95,11220],["2017-04-03",2725.95,2730.28,2712.97,2725.95,9790],["2017-04-04",2725.95,2730.28,2721.62,2730.28,40020],["2017-04-05",2730.28,2751.91,2730.28,2738.93,7640],["2017-04-07",2734.6,2738.93,2730.28,2734.6,3030],["2017-04-10",2760.57,2786.53,2760.57,2769.22,104755],["2017-04-11",2769.22,2769.22,2743.26,2743.26,2130],["2017-04-12",2751.91,2769.22,2751.91,2769.22,8130],["2017-04-13",2790.85,2790.85,2769.22,2769.22,23770],["2017-04-14",2786.53,2803.83,2769.22,2790.85,30510],["2017-04-17",2790.85,2795.18,2773.55,2777.87,4140],["2017-04-18",2769.22,2777.87,2769.22,2777.87,26980],["2017-04-19",2777.87,2790.85,2777.87,2786.53,13820],["2017-04-20",2769.22,2795.18,2769.22,2795.18,28140],["2017-04-21",2773.55,2803.83,2773.55,2803.83,11880],["2017-04-24",2743.26,2777.87,2743.26,2777.87,107400],["2017-04-25",2790.85,2795.18,2769.22,2769.22,6660],["2017-04-26",2725.95,2782.2,2725.95,2782.2,12680],["2017-04-27",2764.89,2803.83,2764.89,2803.83,19180],["2017-04-28",2769.22,2847.1,2747.58,2803.83,17380],["2017-05-03",2808.16,2821.14,2808.16,2812.49,17630],["2017-05-04",2799.51,2855.76,2799.51,2847.1,6820],["2017-05-05",2847.1,2847.1,2812.49,2847.1,5510],["2017-05-08",2812.49,2842.78,2812.49,2816.81,6030],["2017-05-09",2816.81,2981.24,2816.81,2976.91,27770],["2017-05-10",2976.91,3085.08,2976.91,3007.2,163090],["2017-05-11",3007.2,3050.47,3007.2,3046.14,40230],["2017-05-12",3046.14,3124.03,3046.14,3098.06,52630],["2017-05-15",3119.7,3119.7,3050.47,3072.1,30230],["2017-05-16",3072.1,3072.1,3028.83,3041.81,26630],["2017-05-17",3033.16,3072.1,3028.83,3033.16,25150],["2017-05-18",3033.16,3072.1,3028.83,3063.45,7370],["2017-05-19",3072.1,3072.1,3050.47,3067.78,49340],["2017-05-22",3028.83,3063.45,3028.83,3050.47,37390],["2017-05-23",3028.83,3028.83,3020.18,3028.83,76180],["2017-05-24",3028.83,3028.83,3011.53,3028.83,23630],["2017-05-25",3015.85,3028.83,3007.2,3011.53,75270],["2017-05-26",2985.56,3015.85,2976.91,2994.22,66950],["2017-05-29",3106.75,3131.21,3013.79,3033.36,42670],["2017-05-30",3033.36,3033.36,2984.43,3023.57,19720],["2017-05-31",2940.4,3023.57,2940.4,3004.0,32850],["2017-06-01",2969.76,2984.43,2969.76,2979.54,18480],["2017-06-02",2959.97,2984.43,2959.97,2984.43,10020],["2017-06-05",2959.97,2979.54,2935.51,2959.97,36840],["2017-06-06",2959.97,2984.43,2959.97,2964.86,31920],["2017-06-07",2959.97,2969.76,2935.51,2935.51,19210],["2017-06-08",2974.65,2974.65,2935.51,2955.08,3000],["2017-06-09",2955.08,2955.08,2911.05,2911.05,14720],["2017-06-12",2896.37,2911.05,2886.58,2886.58,10520],["2017-06-13",2925.72,2925.72,2862.12,2886.58,10250],["2017-06-14",2911.05,2911.05,2881.69,2901.26,14870],["2017-06-15",2930.62,2930.62,2886.58,2886.58,5650],["2017-06-16",2891.48,2930.62,2886.58,2930.62,22990],["2017-06-19",2935.51,2955.08,2896.37,2896.37,10540],["2017-06-20",2837.66,2930.62,2837.66,2911.05,6560],["2017-06-21",2911.05,2911.05,2881.69,2911.05,1930],["2017-06-22",2911.05,2911.05,2837.66,2837.66,42640],["2017-06-23",2827.87,2876.8,2827.87,2842.55,18510],["2017-06-26",2886.58,2886.58,2847.44,2862.12,17980],["2017-06-27",2852.34,2876.8,2788.73,2837.66,17060],["2017-06-28",2837.66,2935.51,2837.66,2935.51,88340],["2017-06-29",2955.08,2955.08,2911.05,2935.51,14190],["2017-06-30",2867.01,2940.4,2867.01,2935.51,64220],["2017-07-03",2901.26,2940.4,2901.26,2940.4,11700],["2017-07-04",2974.65,2974.65,2930.62,2935.51,33100],["2017-07-05",2935.51,2945.29,2935.51,2945.29,61290],["2017-07-06",2945.29,2959.97,2935.51,2945.29,5610],["2017-07-07",2955.08,2955.08,2935.51,2945.29,7140],["2017-07-10",2945.29,2945.29,2935.51,2935.51,2210],["2017-07-11",2886.58,2911.05,2867.01,2911.05,24130],["2017-07-12",2911.05,2925.72,2911.05,2925.72,7040],["2017-07-13",2925.72,2925.72,2886.58,2886.58,12560],["2017-07-14",2930.62,2930.62,2871.91,2876.8,45590],["2017-07-17",2881.69,2935.51,2881.69,2925.72,4090],["2017-07-18",2891.48,3126.32,2891.48,2935.51,14790],["2017-07-19",2925.72,2935.51,2911.05,2911.05,14900],["2017-07-20",2925.72,2925.72,2852.34,2915.94,5360],["2017-07-21",2930.62,2935.51,2911.05,2911.05,49040],["2017-07-24",2930.62,2930.62,2886.58,2886.58,7140],["2017-07-25",2920.83,2920.83,2862.12,2911.05,4470],["2017-07-26",2911.05,2911.05,2886.58,2891.48,29600],["2017-07-27",2891.48,2915.94,2886.58,2901.26,65500],["2017-07-28",2915.94,2915.94,2876.8,2886.58,49890],["2017-07-31",2886.58,2886.58,2881.69,2886.58,18690],["2017-08-01",2886.58,2891.48,2886.58,2886.58,16730],["2017-08-02",2886.58,2886.58,2886.58,2886.58,2000],["2017-08-03",2886.58,2886.58,2876.8,2881.69,15160],["2017-08-04",2881.69,2891.48,2881.69,2886.58,24160],["2017-08-07",2886.58,3004.0,2886.58,2979.54,51220],["2017-08-08",3008.9,3008.9,2886.58,2935.51,14400],["2017-08-09",2886.58,2896.37,2857.23,2871.91,71620],["2017-08-10",2871.91,2886.58,2842.55,2842.55,43870],["2017-08-11",2852.34,2876.8,2852.34,2852.34,20490],["2017-08-14",2852.34,2886.58,2852.34,2871.91,9600],["2017-08-15",2886.58,2891.48,2886.58,2886.58,37690],["2017-08-16",2886.58,2886.58,2876.8,2886.58,59920],["2017-08-17",2685.99,2886.58,2685.99,2862.12,30360],["2017-08-18",2671.31,2881.69,2671.31,2852.34,17830],["2017-08-21",2852.34,2857.23,2837.66,2857.23,12710],["2017-08-22",2852.34,2891.48,2837.66,2891.48,14110],["2017-08-23",2891.48,2891.48,2862.12,2862.12,30730],["2017-08-24",2862.12,2862.12,2822.98,2822.98,63030],["2017-08-25",2852.34,2852.34,2783.84,2813.2,72260],["2017-08-28",2793.62,2813.2,2778.95,2813.2,74610],["2017-08-29",2813.2,2813.2,2813.2,2813.2,75920],["2017-08-30",2788.73,2798.52,2783.84,2783.84,14920],["2017-08-31",2778.95,2788.73,2778.95,2783.84,25500],["2017-09-01",2778.95,2813.2,2764.27,2783.84,22250],["2017-09-05",2788.73,2881.69,2788.73,2822.98,16980],["2017-09-06",2822.98,2832.77,2788.73,2813.2,6650],["2017-09-07",2837.66,2867.01,2822.98,2822.98,26540],["2017-09-08",2876.8,2915.94,2857.23,2857.23,53910],["2017-09-11",2911.05,2911.05,2837.66,2857.23,18170],["2017-09-12",2847.44,2847.44,2837.66,2837.66,5100],["2017-09-13",2857.23,2876.8,2857.23,2862.12,10630],["2017-09-14",2862.12,2862.12,2862.12,2862.12,12030],["2017-09-15",2862.12,2871.91,2837.66,2842.55,59040],["2017-09-18",2837.66,2886.58,2837.66,2886.58,6450],["2017-09-19",2896.37,2896.37,2852.34,2852.34,14350],["2017-09-20",2862.12,2862.12,2847.44,2847.44,4540],["2017-09-21",2837.66,2896.37,2818.09,2818.09,10380],["2017-09-22",2818.09,2837.66,2818.09,2837.66,14230],["2017-09-25",2881.69,2881.69,2832.77,2832.77,4510],["2017-09-26",2832.77,2837.66,2788.73,2837.66,20240],["2017-09-27",2813.2,2857.23,2793.62,2857.23,4030],["2017-09-28",2818.09,2857.23,2818.09,2837.66,33910],["2017-09-29",2871.91,2871.91,2837.66,2837.66,23880],["2017-10-02",2837.66,2847.44,2837.66,2847.44,10210],["2017-10-03",2837.66,2847.44,2837.66,2847.44,38680],["2017-10-04",2852.34,2862.12,2837.66,2857.23,1870],["2017-10-05",2857.23,2857.23,2837.66,2837.66,10850],["2017-10-06",2837.66,2867.01,2837.66,2867.01,86950],["2017-10-09",2881.69,2881.69,2837.66,2837.66,83370],["2017-10-10",2891.48,2891.48,2837.66,2837.66,37980],["2017-10-11",2818.09,2837.66,2788.73,2788.73,167180],["2017-10-12",2857.23,2857.23,2813.2,2837.66,2600],["2017-10-13",2837.66,2837.66,2822.98,2822.98,6900],["2017-10-16",2813.2,2832.77,2788.73,2832.77,29080],["2017-10-17",2813.2,2832.77,2813.2,2827.87,2720],["2017-10-18",2827.87,2827.87,2788.73,2788.73,28080],["2017-10-19",2744.7,2818.09,2744.7,2818.09,7210],["2017-10-20",2827.87,2827.87,2778.95,2778.95,4480],["2017-10-23",2778.95,2778.95,2778.95,2778.95,17270],["2017-10-24",2778.95,2832.77,2739.81,2788.73,16300],["2017-10-25",2788.73,2788.73,2739.81,2783.84,24100],["2017-10-26",2739.81,2774.05,2641.96,2749.59,111180],["2017-10-27",2764.27,2764.27,2739.81,2739.81,7020],["2017-10-30",2739.81,2886.58,2739.81,2793.62,198490],["2017-10-31",2788.73,2788.73,2788.73,2788.73,62200],["2017-11-01",2798.52,2974.65,2798.52,2935.51,124930],["2017-11-02",2886.58,2886.58,2837.66,2837.66,10670],["2017-11-03",2837.66,2837.66,2788.73,2788.73,3060],["2017-11-06",2837.66,2837.66,2788.73,2788.73,4810],["2017-11-07",2788.73,2827.87,2739.81,2827.87,25320],["2017-11-08",2827.87,2827.87,2788.73,2788.73,8790],["2017-11-09",2788.73,2915.94,2788.73,2788.73,6980],["2017-11-10",2788.73,2813.2,2764.27,2764.27,20000],["2017-11-13",2788.73,2788.73,2749.59,2783.84,15170],["2017-11-14",2783.84,2783.84,2739.81,2783.84,27240],["2017-11-15",2857.23,2857.23,2788.73,2788.73,810],["2017-11-16",2744.7,2778.95,2739.81,2778.95,19700],["2017-11-17",2788.73,2788.73,2739.81,2739.81,37520],["2017-11-20",2744.7,2783.84,2739.81,2754.48,27820],["2017-11-21",2739.81,2744.7,2720.24,2720.24,61230],["2017-11-22",2788.73,2788.73,2715.34,2764.27,390],["2017-11-23",2764.27,2764.27,2764.27,2764.27,5940],["2017-11-24",2744.7,2769.16,2744.7,2744.7,51760],["2017-11-27",2744.7,2764.27,2744.7,2764.27,40690],["2017-11-28",2764.27,2764.27,2749.59,2749.59,12740],["2017-11-29",2749.59,2749.59,2744.7,2749.59,5220],["2017-11-30",2749.59,2749.59,2739.81,2744.7,37420],["2017-12-01",2739.81,2759.38,2739.81,2744.7,52160],["2017-12-04",2739.81,2749.59,2734.91,2744.7,64870],["2017-12-05",2734.91,2744.7,2734.91,2734.91,97180],["2017-12-06",2730.02,2749.59,2730.02,2744.7,10750],["2017-12-07",2749.59,2749.59,2739.81,2739.81,22470],["2017-12-08",2739.81,2778.95,2739.81,2778.95,1670],["2017-12-11",2778.95,2778.95,2646.85,2759.38,3500],["2017-12-12",2700.67,2759.38,2700.67,2744.7,340],["2017-12-13",2744.7,2744.7,2734.91,2739.81,20520],["2017-12-14",2744.7,2774.05,2734.91,2739.81,112620],["2017-12-15",2739.81,2739.81,2734.91,2734.91,18520],["2017-12-18",2690.88,2744.7,2690.88,2739.81,20840],["2017-12-19",2739.81,2739.81,2739.81,2739.81,24590],["2017-12-20",2730.02,2749.59,2730.02,2739.81,5080],["2017-12-21",2739.81,2739.81,2739.81,2739.81,5780],["2017-12-22",2720.24,2734.91,2720.24,2734.91,10000],["2017-12-25",2734.91,2749.59,2734.91,2749.59,75230],["2017-12-26",2749.59,2749.59,2749.59,2749.59,28610],["2017-12-27",2788.73,2788.73,2749.59,2754.48,4560],["2017-12-28",2739.81,2744.7,2734.91,2739.81,23940],["2017-12-29",2739.81,2744.7,2705.56,2739.81,11140],["2018-01-02",2739.81,2739.81,2734.91,2734.91,28420],["2018-01-03",2734.91,2744.7,2734.91,2744.7,12030],["2018-01-04",2734.91,2744.7,2734.91,2739.81,14490],["2018-01-05",2739.81,2739.81,2730.02,2739.81,18890],["2018-01-08",2739.81,2764.27,2734.91,2739.81,10860],["2018-01-09",2734.91,2734.91,2734.91,2734.91,2000],["2018-01-10",2734.91,2764.27,2734.91,2744.7,9700],["2018-01-11",2744.7,2827.87,2744.7,2827.87,45760],["2018-01-12",2925.72,2925.72,2813.2,2813.2,31230],["2018-01-15",2832.77,2832.77,2783.84,2813.2,138610],["2018-01-16",2788.73,2788.73,2788.73,2788.73,42350],["2018-01-17",2754.48,2822.98,2597.92,2715.34,361900],["2018-01-18",2764.27,2764.27,2700.67,2739.81,3030],["2018-01-19",2739.81,2739.81,2739.81,2739.81,6990],["2018-01-22",2769.16,2896.37,2769.16,2881.69,115760],["2018-01-25",2837.66,2896.37,2813.2,2813.2,83140],["2018-01-26",2813.2,2827.87,2778.95,2818.09,63110],["2018-01-29",2793.62,2862.12,2793.62,2852.34,6000],["2018-01-30",2886.58,2886.58,2788.73,2793.62,44470],["2018-01-31",2915.94,2930.62,2837.66,2920.83,422570],["2018-02-01",2925.72,2959.97,2847.44,2935.51,108170],["2018-02-02",2935.51,2935.51,2886.58,2886.58,56130],["2018-02-05",2847.44,2886.58,2837.66,2862.12,83040],["2018-02-06",2788.73,2813.2,2720.24,2813.2,60280],["2018-02-07",2788.73,2813.2,2788.73,2813.2,15810],["2018-02-08",2788.73,2857.23,2788.73,2857.23,16650],["2018-02-09",2774.05,2788.73,2715.34,2788.73,66370],["2018-02-12",2876.8,2876.8,2876.8,2876.8,2800],["2018-02-13",2793.62,2925.72,2793.62,2915.94,6050],["2018-02-21",2867.01,3008.9,2867.01,3008.9,400],["2018-02-22",2964.86,2969.76,2832.77,2857.23,3960],["2018-02-23",2857.23,2935.51,2837.66,2886.58,19240],["2018-02-26",2876.8,2886.58,2837.66,2862.12,11630],["2018-02-27",2935.51,2935.51,2788.73,2813.2,29810],["2018-02-28",2818.09,2862.12,2818.09,2857.23,17000],["2018-03-01",2862.12,2862.12,2857.23,2862.12,3200],["2018-03-02",2837.66,2862.12,2832.77,2832.77,25700],["2018-03-05",2862.12,2862.12,2832.77,2837.66,19310],["2018-03-06",2862.12,2862.12,2837.66,2837.66,48240],["2018-03-07",2876.8,2876.8,2852.34,2862.12,370],["2018-03-08",2862.12,2906.15,2808.3,2896.37,44120],["2018-03-09",2891.48,2935.51,2891.48,2915.94,28950],["2018-03-12",2925.72,2925.72,2837.66,2886.58,12710],["2018-03-13",2886.58,2906.15,2867.01,2891.48,66420],["2018-03-14",2896.37,2930.62,2876.8,2891.48,15370],["2018-03-15",2886.58,2891.48,2886.58,2886.58,16200],["2018-03-16",2813.2,2881.69,2788.73,2881.69,32610],["2018-03-19",2886.58,2886.58,2862.12,2862.12,20840],["2018-03-20",2837.66,2862.12,2837.66,2837.66,12960],["2018-03-21",2920.83,2920.83,2837.66,2837.66,5710],["2018-03-22",2906.15,2906.15,2842.55,2847.44,5210],["2018-03-23",2837.66,2935.51,2837.66,2935.51,72130],["2018-03-26",2935.51,3013.79,2935.51,2984.43,65530],["2018-03-27",2950.19,2984.43,2950.19,2984.43,30080],["2018-03-28",2979.54,3008.9,2935.51,2984.43,41690],["2018-03-29",2989.33,2994.22,2935.51,2945.29,38150],["2018-03-30",2940.4,2945.29,2906.15,2935.51,71750],["2018-04-02",2935.51,2984.43,2911.05,2974.65,33180],["2018-04-03",2935.51,3004.0,2935.51,2974.65,40210],["2018-04-04",3004.0,3033.36,3004.0,3033.36,99230],["2018-04-05",3057.82,3155.67,3057.82,3145.89,73140],["2018-04-06",3145.89,3204.6,3145.89,3204.6,36880],["2018-04-09",3204.6,3258.41,3204.6,3224.17,72580],["2018-04-10",3194.81,3253.52,3038.25,3243.74,60920],["2018-04-11",3322.02,3322.02,3180.13,3253.52,60230],["2018-04-12",3155.67,3277.98,3155.67,3263.31,97590],["2018-04-13",3263.31,3277.98,3209.49,3277.98,58630],["2018-04-16",3326.91,3503.04,3326.91,3429.65,253240],["2018-04-17",3434.54,3434.54,3277.98,3375.83,51770],["2018-04-18",3370.94,3375.83,3326.91,3331.8,42900],["2018-04-19",3326.91,3326.91,3277.98,3302.45,33450],["2018-04-20",3268.2,3297.55,3136.1,3185.03,140510],["2018-04-23",3136.1,3180.13,3101.85,3150.78,63730],["2018-04-24",3087.18,3155.67,3072.5,3140.99,49650],["2018-04-26",3087.18,3140.99,3067.61,3067.61,35850],["2018-04-27",3067.61,3204.6,3067.61,3106.75,8870],["2018-05-02",3131.21,3170.35,3106.75,3106.75,21460],["2018-05-03",3160.56,3165.46,3096.96,3126.32,10560],["2018-05-04",3126.32,3126.32,3082.28,3116.53,32170],["2018-05-07",3116.53,3140.99,3062.71,3067.61,6030],["2018-05-08",3072.5,3131.21,3067.61,3067.61,6330],["2018-05-09",3067.61,3121.42,3057.82,3057.82,39120],["2018-05-10",3057.82,3077.39,3033.36,3057.82,72230],["2018-05-11",3057.82,3057.82,3023.57,3028.47,74900],["2018-05-14",3038.25,3126.32,3008.9,3082.28,55560],["2018-05-15",3038.25,3082.28,3038.25,3082.28,12290],["2018-05-16",3082.28,3092.07,3082.28,3092.07,1400],["2018-05-17",3092.07,3131.21,3033.36,3096.96,58280],["2018-05-18",3082.28,3106.75,3057.82,3096.96,19270],["2018-05-21",3082.28,3082.28,3033.36,3082.28,42050],["2018-05-22",3033.36,3077.39,3013.79,3013.79,8580],["2018-05-23",3013.79,3048.04,2935.51,3048.04,21410],["2018-05-24",3038.25,3043.14,3038.25,3043.14,3090],["2018-05-25",2964.86,3048.04,2955.08,3048.04,5040],["2018-05-28",2940.4,2984.43,2876.8,2984.43,33040],["2018-05-29",2871.91,3028.47,2862.12,3023.57,36060],["2018-05-30",2896.37,3023.57,2896.37,2984.43,32290],["2018-05-31",2935.51,3023.57,2935.51,3023.57,3400],["2018-06-01",2984.43,3028.47,2959.97,2959.97,12800],["2018-06-04",2964.86,2989.33,2959.97,2964.86,31660],["2018-06-05",2964.86,3004.0,2911.05,3004.0,5620],["2018-06-06",3023.57,3023.57,2935.51,3008.9,12400],["2018-06-07",3057.82,3057.82,2945.29,2955.08,49840],["2018-06-08",3004.0,3023.57,2959.97,2959.97,11490],["2018-06-11",3131.21,3131.21,2950.19,3008.9,25390],["2018-06-12",2959.97,3018.68,2959.97,3018.68,11500],["2018-06-13",3028.47,3028.47,2945.29,2999.11,890],["2018-06-14",3004.0,3004.0,2984.43,2999.11,16680],["2018-06-15",2994.22,3004.0,2994.22,3004.0,500],["2018-06-18",2999.11,3023.57,2945.29,3023.57,5810],["2018-06-19",2940.4,2999.11,2891.48,2999.11,16420],["2018-06-20",2935.51,2999.11,2935.51,2999.11,3300],["2018-06-21",2935.51,2999.11,2906.15,2999.11,20520],["2018-06-22",2935.51,2999.11,2935.51,2999.11,16500],["2018-06-25",2999.11,3082.28,2999.11,3033.36,97430],["2018-06-26",3057.82,3057.82,3033.36,3057.82,35210],["2018-06-27",3077.39,3180.13,3077.39,3155.67,104850],["2018-06-28",3155.67,3155.67,3106.75,3140.99,17130],["2018-06-29",3087.18,3136.1,3087.18,3131.21,1750],["2018-07-02",3048.04,3082.28,3033.36,3057.82,40820],["2018-07-03",3082.28,3082.28,2994.22,3057.82,50910],["2018-07-04",3077.39,3077.39,3008.9,3062.71,27070],["2018-07-05",3067.61,3126.32,3057.82,3092.07,98450],["2018-07-06",3145.89,3145.89,3082.28,3131.21,48580],["2018-07-09",3131.21,3131.21,3048.04,3048.04,46410],["2018-07-10",3106.75,3106.75,3028.47,3028.47,83990],["2018-07-11",2977.9,3101.51,2927.33,2927.33,46320],["2018-07-12",2977.9,3005.99,2977.9,3005.99,12750],["2018-07-13",3034.08,3056.56,3000.37,3017.23,1000],["2018-07-16",3034.08,3034.08,3017.23,3017.23,5610],["2018-07-17",3017.23,3034.08,2966.66,2966.66,5490],["2018-07-18",2972.28,3079.03,2972.28,3039.7,22100],["2018-07-19",2989.13,3034.08,2977.9,2983.52,21120],["2018-07-20",2977.9,3034.08,2966.66,3034.08,14830],["2018-07-23",3034.08,3034.08,2966.66,2966.66,94501],["2018-07-24",2977.9,2994.75,2966.66,2994.75,26290],["2018-07-25",2966.66,3028.47,2966.66,3028.47,10650],["2018-07-26",3028.47,3028.47,2989.13,3005.99,11930],["2018-07-27",3005.99,3062.18,2989.13,3034.08,13380],["2018-07-30",3034.08,3034.08,2989.13,3005.99,20190],["2018-07-31",3005.99,3045.32,3005.99,3045.32,7590],["2018-08-01",3005.99,3034.08,3005.99,3011.61,12270],["2018-08-02",3034.08,3034.08,3005.99,3017.23,17130],["2018-08-03",3017.23,3034.08,3017.23,3022.85,3680],["2018-08-06",3034.08,3034.08,3017.23,3017.23,6210],["2018-08-07",3034.08,3034.08,3017.23,3034.08,8650],["2018-08-08",3034.08,3034.08,2977.9,3034.08,29200],["2018-08-09",3005.99,3034.08,2977.9,3017.23,21280],["2018-08-10",3034.08,3034.08,3034.08,3034.08,230],["2018-08-13",3034.08,3034.08,3011.61,3011.61,300],["2018-08-14",3022.85,3022.85,3011.61,3011.61,20160],["2018-08-15",3034.08,3062.18,3034.08,3034.08,1890],["2018-08-16",3034.08,3034.08,3022.85,3022.85,1050],["2018-08-17",3034.08,3034.08,3022.85,3034.08,18110],["2018-08-20",3034.08,3034.08,3034.08,3034.08,6340],["2018-08-21",3034.08,3079.03,3000.37,3000.37,4780],["2018-08-22",3056.56,3062.18,3056.56,3062.18,40],["2018-08-23",3005.99,3084.65,3000.37,3034.08,6780],["2018-08-24",3034.08,3034.08,3022.85,3022.85,2850],["2018-08-27",3022.85,3034.08,2983.52,3011.61,12630],["2018-08-28",3090.27,3090.27,3017.23,3056.56,620],["2018-08-29",3056.56,3056.56,3056.56,3056.56,3630],["2018-08-30",3056.56,3090.27,3028.47,3090.27,12420],["2018-08-31",3090.27,3090.27,3034.08,3090.27,20260],["2018-09-04",3045.32,3090.27,3045.32,3062.18,3000],["2018-09-05",3112.75,3112.75,3056.56,3056.56,11120],["2018-09-06",3067.8,3067.8,3039.7,3039.7,12730],["2018-09-07",3062.18,3090.27,3034.08,3062.18,9680],["2018-09-10",3056.56,3062.18,3028.47,3028.47,16160],["2018-09-11",3039.7,3039.7,3017.23,3017.23,31290],["2018-09-12",3090.27,3090.27,3028.47,3034.08,31950],["2018-09-13",3090.27,3090.27,3034.08,3039.7,30800],["2018-09-14",3039.7,3050.94,3022.85,3050.94,42340],["2018-09-17",3050.94,3050.94,3034.08,3034.08,26990],["2018-09-18",3039.7,3039.7,3005.99,3005.99,40710],["2018-09-19",3022.85,3045.32,3022.85,3034.08,13880],["2018-09-20",3034.08,3034.08,3017.23,3017.23,23950],["2018-09-21",3022.85,3022.85,3017.23,3022.85,40610],["2018-09-24",3034.08,3034.08,3022.85,3028.47,26960],["2018-09-25",3028.47,3034.08,3017.23,3034.08,26280],["2018-09-26",3034.08,3056.56,3022.85,3034.08,80440],["2018-09-27",3090.27,3090.27,3028.47,3073.42,19860],["2018-09-28",3079.03,3090.27,3073.42,3079.03,13560],["2018-10-01",3090.27,3090.27,2916.09,3084.65,63700],["2018-10-02",3090.27,3225.12,3073.42,3185.79,49760],["2018-10-03",3371.2,3371.2,3129.6,3152.08,23550],["2018-10-04",3152.08,3219.5,3062.18,3146.46,42240],["2018-10-05",3146.46,3315.02,3118.36,3315.02,58290],["2018-10-08",3202.64,3241.98,3202.64,3241.98,1520],["2018-10-09",3247.59,3247.59,3107.13,3107.13,16810],["2018-10-10",3107.13,3213.88,3107.13,3180.17,1930],["2018-10-11",3146.46,3168.93,2961.04,3123.98,14600],["2018-10-12",3090.27,3146.46,3090.27,3146.46,8220],["2018-10-15",3101.51,3101.51,3095.89,3095.89,8770],["2018-10-16",3202.64,3202.64,3079.03,3079.03,6540],["2018-10-17",3095.89,3095.89,3079.03,3090.27,16080],["2018-10-18",3095.89,3135.22,3090.27,3101.51,24590],["2018-10-19",3095.89,3112.75,3073.42,3112.75,11890],["2018-10-22",3039.7,3084.65,2977.9,3062.18,21640],["2018-10-23",3062.18,3202.64,3062.18,3090.27,27150],["2018-10-24",3118.36,3146.46,3062.18,3062.18,1430],["2018-10-25",3062.18,3062.18,3000.37,3034.08,1370],["2018-10-26",3034.08,3039.7,3017.23,3017.23,4140],["2018-10-29",3022.85,3034.08,3017.23,3022.85,14100],["2018-10-30",3022.85,3146.46,2955.42,3146.46,30850],["2018-10-31",3034.08,3123.98,3005.99,3123.98,5930],["2018-11-01",3022.85,3202.64,3022.85,3202.64,1140],["2018-11-02",3140.84,3140.84,3000.37,3000.37,2910],["2018-11-05",3140.84,3140.84,3000.37,3000.37,6650],["2018-11-06",3000.37,3129.6,3000.37,3005.99,28650],["2018-11-07",3005.99,3034.08,3005.99,3034.08,42830],["2018-11-08",3090.27,3090.27,3000.37,3034.08,44630],["2018-11-09",3034.08,3090.27,3034.08,3039.7,1790],["2018-11-12",3039.7,3090.27,3034.08,3084.65,14780],["2018-11-13",3084.65,3090.27,3079.03,3079.03,2440],["2018-11-14",3050.94,3079.03,3045.32,3045.32,17040],["2018-11-15",3045.32,3062.18,3045.32,3050.94,15160],["2018-11-16",3050.94,3062.18,3050.94,3050.94,12880],["2018-11-19",3050.94,3090.27,3039.7,3045.32,14490],["2018-11-20",3090.27,3146.46,3090.27,3118.36,9560],["2018-11-21",3118.36,3146.46,3090.27,3107.13,14760],["2018-11-22",3107.13,3146.46,3107.13,3118.36,28100],["2018-11-23",3118.36,3146.46,3112.75,3146.46,23620],["2018-11-26",3118.36,3146.46,3118.36,3118.36,21090],["2018-11-27",3123.98,3135.22,3123.98,3123.98,5900],["2018-11-28",3123.98,3146.46,3123.98,3129.6,1110],["2018-11-29",3129.6,3140.84,3123.98,3123.98,8030],["2018-11-30",3135.22,3135.22,3123.98,3123.98,12370],["2018-12-03",3135.22,3135.22,3129.6,3129.6,16360],["2018-12-04",3129.6,3157.7,3129.6,3146.46,25760],["2018-12-05",3135.22,3135.22,3129.6,3129.6,17700],["2018-12-06",3135.22,3202.64,3135.22,3202.64,30620],["2018-12-07",3202.64,3202.64,3202.64,3202.64,14300],["2018-12-10",3202.64,3253.21,3202.64,3225.12,61480],["2018-12-11",3225.12,3253.21,3208.26,3253.21,22430],["2018-12-12",3236.36,3286.92,3236.36,3286.92,8180],["2018-12-13",3286.92,3298.16,3270.07,3270.07,7550],["2018-12-14",3275.69,3309.4,3270.07,3270.07,33080],["2018-12-17",3286.92,3315.02,3270.07,3275.69,14790],["2018-12-18",3315.02,3315.02,3275.69,3275.69,22330],["2018-12-19",3275.69,3275.69,3258.83,3258.83,23270],["2018-12-20",3275.69,3275.69,3258.83,3258.83,12540],["2018-12-21",3309.4,3309.4,3247.59,3247.59,11010],["2018-12-24",3247.59,3253.21,3247.59,3247.59,3040],["2018-12-25",3202.64,3202.64,3152.08,3152.08,7370],["2018-12-26",3152.08,3152.08,3152.08,3152.08,0],["2018-12-27",3152.08,3230.74,3152.08,3191.41,40],["2018-12-28",3197.03,3202.64,3197.03,3202.64,110],["2019-01-02",3253.21,3253.21,3208.26,3208.26,60],["2019-01-03",3230.74,3230.74,3208.26,3208.26,1050],["2019-01-04",3202.64,3208.26,3202.64,3208.26,4900],["2019-01-07",3202.64,3202.64,3185.79,3185.79,2350],["2019-01-08",3191.41,3208.26,3191.41,3208.26,3470],["2019-01-09",3208.26,3258.83,3208.26,3258.83,2160],["2019-01-10",3253.21,3253.21,3253.21,3253.21,30],["2019-01-11",3253.21,3253.21,3191.41,3253.21,4000],["2019-01-14",3247.59,3247.59,3247.59,3247.59,2010],["2019-01-15",3247.59,3247.59,3247.59,3247.59,0],["2019-01-16",3258.83,3258.83,3258.83,3258.83,1020],["2019-01-17",3258.83,3275.69,3213.88,3258.83,14400],["2019-01-18",3258.83,3258.83,3258.83,3258.83,4700],["2019-01-21",3258.83,3449.87,3258.83,3444.25,85300],["2019-01-22",3376.82,3438.63,3376.82,3427.39,21080],["2019-01-23",3371.2,3371.2,3371.2,3371.2,7020],["2019-01-24",3371.2,3416.15,3371.2,3416.15,11040],["2019-01-25",3399.3,3416.15,3399.3,3416.15,9020],["2019-01-28",3416.15,3416.15,3371.2,3371.2,7170],["2019-01-29",3371.2,3371.2,3371.2,3371.2,500],["2019-01-30",3371.2,3371.2,3315.02,3343.11,8710],["2019-01-31",3343.11,3399.3,3343.11,3388.06,5010],["2019-02-01",3421.77,3421.77,3399.3,3416.15,2330],["2019-02-11",3427.39,3427.39,3427.39,3427.39,7400],["2019-02-12",3427.39,3455.48,3410.54,3410.54,20780],["2019-02-13",3427.39,3477.96,3410.54,3455.48,18350],["2019-02-14",3472.34,3472.34,3455.48,3472.34,17040],["2019-02-15",3472.34,3567.86,3472.34,3517.29,40920],["2019-02-18",3511.67,3624.05,3511.67,3595.95,47760],["2019-02-19",3595.95,3618.43,3590.33,3590.33,9710],["2019-02-20",3612.81,3646.52,3489.2,3489.2,15010],["2019-02-21",3511.67,3567.86,3511.67,3567.86,5070],["2019-02-22",3539.76,3590.33,3539.76,3579.1,1980],["2019-02-25",3624.05,3624.05,3539.76,3595.95,17000],["2019-02-26",3595.95,3595.95,3539.76,3595.95,14300],["2019-02-27",3595.95,3601.57,3595.95,3595.95,38030],["2019-02-28",3595.95,3595.95,3539.76,3567.86,29830],["2019-03-01",3567.86,3624.05,3567.86,3624.05,41910],["2019-03-04",3624.05,3635.28,3595.95,3635.28,43150],["2019-03-05",3629.66,3736.42,3629.66,3736.42,69660],["2019-03-06",3736.42,3736.42,3708.33,3719.56,2270],["2019-03-07",3708.33,3719.56,3635.28,3697.09,53440],["2019-03-08",3702.71,3702.71,3697.09,3702.71,3020],["2019-03-11",3595.95,3764.51,3595.95,3764.51,60800],["2019-03-12",3764.51,3764.51,3708.33,3736.42,9000],["2019-03-13",3652.14,3736.42,3652.14,3668.99,9040],["2019-03-14",3668.99,3764.51,3663.38,3730.8,64290],["2019-03-15",3736.42,3815.08,3736.42,3815.08,94170],["2019-03-18",3815.08,3933.07,3815.08,3927.45,89640],["2019-03-19",3927.45,3927.45,3815.08,3927.45,25240],["2019-03-20",3927.45,3927.45,3820.7,3888.12,32260],["2019-03-21",3876.89,3910.6,3876.89,3888.12,46830],["2019-03-22",3826.32,3893.74,3820.7,3893.74,21290],["2019-03-25",3893.74,3893.74,3820.7,3876.89,4650],["2019-03-26",3826.32,3865.65,3826.32,3865.65,17660],["2019-03-27",3831.94,3871.27,3831.94,3865.65,51550],["2019-03-28",3848.79,3848.79,3713.94,3837.55,13350],["2019-03-29",3837.55,3837.55,3792.61,3792.61,17080],["2019-04-01",3820.7,3820.7,3652.14,3792.61,30770],["2019-04-02",3792.61,3792.61,3764.51,3764.51,27390],["2019-04-03",3764.51,3764.51,3758.89,3764.51,15190],["2019-04-04",3764.51,3764.51,3753.27,3764.51,4660],["2019-04-05",3764.51,3786.99,3697.09,3786.99,19230],["2019-04-08",3876.89,3876.89,3742.04,3820.7,11150],["2019-04-09",3837.55,3848.79,3775.75,3820.7,26110],["2019-04-10",3820.7,3820.7,3781.37,3781.37,61830],["2019-04-11",3815.08,3815.08,3781.37,3792.61,14500],["2019-04-12",3792.61,3815.08,3781.37,3786.99,47880],["2019-04-16",3815.08,3815.08,3786.99,3815.08,44110],["2019-04-17",3815.08,3944.31,3815.08,3854.41,86720],["2019-04-18",3927.45,3933.07,3860.03,3927.45,56000],["2019-04-19",3927.45,3961.17,3921.83,3921.83,174280],["2019-04-22",3876.89,3933.07,3876.89,3927.45,85570],["2019-04-23",3927.45,3989.26,3921.83,3989.26,79250],["2019-04-24",3989.26,3994.88,3927.45,3933.07,44450],["2019-04-25",3933.07,3949.93,3933.07,3949.93,57140],["2019-04-26",3933.07,3933.07,3860.03,3933.07,14870],["2019-05-02",3933.07,3933.07,3921.83,3933.07,21270],["2019-05-03",3927.45,3927.45,3904.98,3921.83,74130],["2019-05-06",3921.83,3921.83,3888.12,3910.6,1620],["2019-05-07",3938.69,3938.69,3893.74,3904.98,20310],["2019-05-08",3921.83,3921.83,3876.89,3888.12,34450],["2019-05-09",3904.98,3904.98,3888.12,3893.74,4470],["2019-05-10",3893.74,3904.98,3893.74,3904.98,2950],["2019-05-13",3904.98,4039.83,3904.98,3978.02,77630],["2019-05-14",3933.07,3933.07,3933.07,3933.07,13130],["2019-05-15",3865.65,3944.31,3865.65,3933.07,64000],["2019-05-16",3933.07,3955.55,3927.45,3955.55,23480],["2019-05-17",3933.07,3949.93,3933.07,3949.93,1210],["2019-05-20",3916.22,3949.93,3904.98,3933.07,63000],["2019-05-21",3916.22,3949.93,3916.22,3944.31,18050],["2019-05-22",3921.83,3933.07,3921.83,3921.83,61820],["2019-05-23",3916.22,3933.07,3916.22,3921.83,35120],["2019-05-24",3916.22,3921.83,3916.22,3916.22,50440],["2019-05-27",3916.22,3978.02,3916.22,3978.02,22430],["2019-05-28",3978.02,4214.01,3978.02,4197.15,178580],["2019-05-29",4208.39,4208.39,4107.25,4208.39,107000],["2019-05-30",4185.91,4185.91,4157.82,4185.91,56140],["2019-05-31",4157.82,4157.82,4073.54,4129.73,44870],["2019-06-03",4129.73,4129.73,4017.35,4056.68,66310],["2019-06-04",3994.88,4124.11,3994.88,4112.87,12130],["2019-06-05",4112.87,4112.87,4045.45,4051.06,66440],["2019-06-06",4045.45,4045.45,3994.88,4006.11,36730],["2019-06-07",3994.88,4101.63,3994.88,4045.45,35890],["2019-06-10",4045.45,4101.63,4045.45,4062.3,46360],["2019-06-11",4073.54,4157.82,4017.35,4152.2,180280],["2019-06-12",4152.2,4174.68,4101.63,4107.25,52520],["2019-06-13",4090.4,4101.63,4056.68,4067.92,45090],["2019-06-14",4146.15,4146.15,4015.77,4028.81,123340],["2019-06-17",4028.81,4094.0,4028.81,4087.48,9470],["2019-06-18",4022.29,4087.48,4022.29,4087.48,12840],["2019-06-19",4041.84,4048.36,4035.32,4041.84,17390],["2019-06-20",4041.84,4094.0,4015.77,4041.84,48980],["2019-06-21",4041.84,4067.92,4041.84,4041.84,14190],["2019-06-24",4041.84,4041.84,4022.29,4041.84,24380],["2019-06-25",4035.32,4035.32,4022.29,4022.29,41250],["2019-06-26",4028.81,4080.96,4028.81,4080.96,23670],["2019-06-27",4074.44,4094.0,4041.84,4041.84,17090],["2019-06-28",4041.84,4080.96,4035.32,4080.96,115170],["2019-07-01",4074.44,4107.04,4061.4,4107.04,19710],["2019-07-02",4120.07,4120.07,4054.88,4100.52,7240],["2019-07-03",4146.15,4146.15,4094.0,4094.0,4480],["2019-07-04",4107.04,4133.11,4094.0,4107.04,18550],["2019-07-05",4107.04,4120.07,4067.92,4120.07,13480],["2019-07-08",4120.07,4120.07,4041.84,4074.44,24400],["2019-07-09",4067.92,4107.04,4054.88,4061.4,53250],["2019-07-10",4061.4,4074.44,4035.32,4074.44,70390],["2019-07-11",4074.44,4087.48,4061.4,4087.48,13720],["2019-07-12",4087.48,4094.0,4041.84,4094.0,14860],["2019-07-15",4107.04,4120.07,4087.48,4120.07,68940],["2019-07-16",4120.07,4146.15,4120.07,4133.11,37670],["2019-07-17",4126.59,4126.59,4041.84,4100.52,61980],["2019-07-18",4100.52,4100.52,4041.84,4041.84,91870],["2019-07-19",3996.21,4041.84,3989.69,4041.84,46090],["2019-07-22",4041.84,4061.4,4009.25,4061.4,48220],["2019-07-23",4061.4,4074.44,4041.84,4074.44,53380],["2019-07-24",4041.84,4048.36,4041.84,4048.36,18560],["2019-07-25",4074.44,4074.44,4048.36,4074.44,560],["2019-07-26",4074.44,4100.52,4041.84,4074.44,25050],["2019-07-29",4067.92,4100.52,4041.84,4048.36,38900],["2019-07-30",4048.36,4054.88,4009.25,4009.25,15160],["2019-07-31",4009.25,4028.81,4009.25,4009.25,48320],["2019-08-01",4028.81,4028.81,4002.73,4002.73,3930],["2019-08-02",3989.69,4107.04,3989.69,4107.04,56620],["2019-08-05",4107.04,4107.04,4041.84,4041.84,30600],["2019-08-06",4041.84,4309.13,4041.84,4309.13,546570],["2019-08-07",4309.13,4595.97,4243.94,4263.49,239750],["2019-08-08",4263.49,4302.61,4107.04,4159.19,77880],["2019-08-09",4302.61,4367.8,4178.75,4178.75,188140],["2019-08-12",4185.26,4335.2,4172.23,4230.9,105510],["2019-08-13",4230.9,4256.97,4185.26,4224.38,107080],["2019-08-14",4237.42,4296.09,4237.42,4276.53,30920],["2019-08-15",4237.42,4563.37,4178.75,4432.99,130320],["2019-08-16",4432.99,4498.18,4335.2,4400.39,66960],["2019-08-19",4341.72,4361.28,4237.42,4361.28,67310],["2019-08-20",4302.61,4563.37,4302.61,4563.37,131480],["2019-08-21",4628.56,4817.62,4563.37,4693.75,340740],["2019-08-22",4693.75,4693.75,4563.37,4628.56,23290],["2019-08-23",4595.97,4628.56,4589.45,4622.04,116440],["2019-08-26",4563.37,4628.56,4302.61,4628.56,73900],["2019-08-27",4791.54,4824.14,4661.16,4693.75,154720],["2019-08-28",4693.75,4758.95,4667.68,4693.75,119990],["2019-08-29",4693.75,4824.14,4680.72,4700.27,91560],["2019-08-30",4700.27,4700.27,4674.2,4680.72,25330],["2019-09-03",4680.72,4680.72,4563.37,4648.12,64330],["2019-09-04",4563.37,4628.56,4400.39,4524.26,51350],["2019-09-05",4524.26,4524.26,4341.72,4400.39,52440],["2019-09-06",4498.18,4498.18,4354.76,4465.59,17950],["2019-09-09",4465.59,4465.59,4367.8,4465.59,64580],["2019-09-10",4374.32,4374.32,4302.61,4367.8,78780],["2019-09-11",4367.8,4367.8,4302.61,4367.8,10500],["2019-09-12",4367.8,4400.39,4367.8,4400.39,69530],["2019-09-13",4406.91,4432.99,4400.39,4432.99,27050],["2019-09-16",4432.99,4498.18,4348.24,4498.18,4070],["2019-09-17",4491.66,4498.18,4432.99,4432.99,24550],["2019-09-18",4432.99,4432.99,4400.39,4432.99,31800],["2019-09-19",4419.95,4432.99,4406.91,4432.99,7900],["2019-09-20",4406.91,4432.99,4354.76,4426.47,12890],["2019-09-23",4374.32,4432.99,4367.8,4426.47,49030],["2019-09-24",4432.99,4498.18,4432.99,4498.18,110580],["2019-09-25",4498.18,4556.85,4498.18,4550.33,50260],["2019-09-26",4550.33,4550.33,4432.99,4478.62,51520],["2019-09-27",4478.62,4498.18,4432.99,4498.18,43490],["2019-09-30",4478.62,4485.14,4432.99,4485.14,50020],["2019-10-01",4498.18,4498.18,4400.39,4419.95,76750],["2019-10-02",4419.95,4452.55,4400.39,4452.55,54400],["2019-10-03",4400.39,4452.55,4400.39,4452.55,24090],["2019-10-04",4393.88,4465.59,4367.8,4465.59,50160],["2019-10-07",4367.8,4432.99,4335.2,4361.28,45180],["2019-10-08",4361.28,4446.03,4361.28,4393.88,73300],["2019-10-09",4374.32,4426.47,4341.72,4426.47,19030],["2019-10-10",4432.99,4432.99,4367.8,4419.95,44370],["2019-10-11",4380.84,4439.51,4354.76,4426.47,32200],["2019-10-14",4432.99,4432.99,4361.28,4361.28,112070],["2019-10-15",4426.47,4426.47,4341.72,4367.8,14970],["2019-10-16",4426.47,4426.47,4367.8,4406.91,43560],["2019-10-17",4406.91,4537.3,4406.91,4537.3,139020],["2019-10-18",4628.56,4628.56,4524.26,4563.37,81820],["2019-10-21",4589.45,4595.97,4524.26,4589.45,134730],["2019-10-22",4563.37,4576.41,4550.33,4556.85,36160],["2019-10-23",4556.85,4622.04,4498.18,4511.22,111550],["2019-10-24",4511.22,4563.37,4465.59,4563.37,31710],["2019-10-25",4511.22,4530.78,4498.18,4530.78,24890],["2019-10-28",4504.7,4504.7,4432.99,4472.1,80140],["2019-10-29",4432.99,4472.1,4432.99,4439.51,15400],["2019-10-30",4530.78,4530.78,4413.43,4413.43,40],["2019-10-31",4419.95,4432.99,4406.91,4406.91,4880],["2019-11-01",4406.91,4465.59,4393.88,4393.88,17450],["2019-11-04",4393.88,4432.99,4302.61,4426.47,16250],["2019-11-05",4432.99,4465.59,4400.39,4432.99,9560],["2019-11-06",4393.88,4465.59,4393.88,4446.03,7720],["2019-11-07",4439.51,4465.59,4393.88,4439.51,17140],["2019-11-08",4406.91,4419.95,4393.88,4419.95,22610],["2019-11-11",4380.84,4432.99,4380.84,4413.43,27500],["2019-11-12",4432.99,4432.99,4367.8,4367.8,43780],["2019-11-13",4367.8,4465.59,4367.8,4432.99,28330],["2019-11-14",4380.84,4439.51,4328.68,4432.99,22280],["2019-11-15",4556.85,4556.85,4432.99,4432.99,3070],["2019-11-18",4419.95,4432.99,4387.36,4387.36,25230],["2019-11-19",4439.51,4439.51,4374.32,4374.32,12550],["2019-11-20",4374.32,4419.95,4374.32,4419.95,38150],["2019-11-21",4374.32,4478.62,4374.32,4393.88,7860],["2019-11-22",4452.55,4452.55,4348.24,4439.51,12020],["2019-11-25",4354.76,4432.99,4354.76,4432.99,5760],["2019-11-26",4432.99,4432.99,4380.84,4432.99,2760],["2019-11-27",4400.39,4439.51,4400.39,4432.99,620],["2019-11-28",4432.99,4432.99,4432.99,4432.99,120],["2019-11-29",4406.91,4459.07,4400.39,4432.99,16330],["2019-12-02",4432.99,4432.99,4380.84,4432.99,1710],["2019-12-03",4432.99,4446.03,4393.88,4432.99,27280],["2019-12-04",4380.84,4419.95,4367.8,4380.84,53170],["2019-12-05",4348.24,4400.39,4348.24,4400.39,30580],["2019-12-06",4406.91,4426.47,4374.32,4400.39,13690],["2019-12-09",4432.99,4432.99,4393.88,4419.95,22760],["2019-12-10",4393.88,4393.88,4380.84,4380.84,19940],["2019-12-11",4380.84,4419.95,4367.8,4419.95,18930],["2019-12-12",4406.91,4419.95,4400.39,4400.39,8160],["2019-12-13",4393.88,4393.88,4354.76,4387.36,17110],["2019-12-16",4387.36,4400.39,4387.36,4400.39,12050],["2019-12-17",4387.36,4406.91,4380.84,4400.39,24970],["2019-12-18",4400.39,4419.95,4374.32,4419.95,15780],["2019-12-19",4393.88,4413.43,4367.8,4413.43,9050],["2019-12-20",4413.43,4413.43,4393.88,4413.43,21000],["2019-12-23",4413.43,4419.95,4380.84,4413.43,17130],["2019-12-24",4393.88,4406.91,4393.88,4393.88,4410],["2019-12-25",4393.88,4693.75,4393.88,4550.33,27280],["2019-12-26",4569.89,4569.89,4472.1,4530.78,89700],["2019-12-27",4530.78,4530.78,4400.39,4524.26,10810],["2019-12-30",4524.26,4556.85,4439.51,4498.18,31640],["2019-12-31",4465.59,4517.74,4400.39,4491.66,45690],["2020-01-02",4426.47,4491.66,4426.47,4491.66,16110],["2020-01-03",4465.59,4517.74,4439.51,4517.74,33010],["2020-01-06",4517.74,4530.78,4498.18,4517.74,3310],["2020-01-07",4524.26,4530.78,4511.22,4530.78,10120],["2020-01-08",4543.81,4543.81,4432.99,4524.26,24210],["2020-01-09",4465.59,4530.78,4465.59,4517.74,20820],["2020-01-10",4517.74,4517.74,4517.74,4517.74,2290],["2020-01-13",4537.3,4537.3,4465.59,4524.26,8420],["2020-01-14",4524.26,4530.78,4465.59,4498.18,18480],["2020-01-15",4524.26,4530.78,4472.1,4504.7,7540],["2020-01-16",4504.7,4504.7,4452.55,4498.18,13970],["2020-01-17",4446.03,4498.18,4439.51,4498.18,10900],["2020-01-20",4504.7,4530.78,4472.1,4530.78,31200],["2020-01-21",4530.78,4556.85,4498.18,4530.78,32910],["2020-01-22",4563.37,4563.37,4524.26,4530.78,18590],["2020-01-30",4498.18,4563.37,4498.18,4556.85,4420],["2020-01-31",4556.85,4556.85,4315.65,4550.33,8710],["2020-02-03",4432.99,4432.99,4243.94,4367.8,44420],["2020-02-04",4237.42,4400.39,4237.42,4400.39,34170],["2020-02-05",4432.99,4459.07,4341.72,4426.47,24730],["2020-02-06",4426.47,4465.59,4426.47,4439.51,1690],["2020-02-07",4498.18,4498.18,4432.99,4446.03,28050],["2020-02-10",4446.03,4446.03,4413.43,4439.51,15810],["2020-02-11",4439.51,4472.1,4432.99,4439.51,32110],["2020-02-12",4491.66,4498.18,4432.99,4498.18,20290],["2020-02-13",4498.18,4517.74,4446.03,4517.74,15750],["2020-02-14",4517.74,4530.78,4459.07,4459.07,29780],["2020-02-17",4537.3,4537.3,4459.07,4459.07,19290],["2020-02-18",4511.22,4511.22,4446.03,4498.18,31210],["2020-02-19",4446.03,4530.78,4446.03,4524.26,12060],["2020-02-20",4524.26,4530.78,4491.66,4524.26,26120],["2020-02-21",4524.26,4530.78,4498.18,4530.78,23950],["2020-02-24",4530.78,4530.78,4478.62,4504.7,21330],["2020-02-25",4446.03,4563.37,4446.03,4524.26,10090],["2020-02-26",4511.22,4524.26,4472.1,4524.26,8310],["2020-02-27",4517.74,4524.26,4478.62,4524.26,7510],["2020-02-28",4524.26,4524.26,4465.59,4517.74,16880],["2020-03-02",4472.1,4511.22,4472.1,4511.22,9460],["2020-03-03",4556.85,4569.89,4446.03,4498.18,30940],["2020-03-04",4498.18,4498.18,4419.95,4491.66,25330],["2020-03-05",4478.62,4524.26,4465.59,4524.26,21080],["2020-03-06",4465.59,4530.78,4446.03,4524.26,38530],["2020-03-09",4302.61,4491.66,4302.61,4367.8,44400],["2020-03-10",4367.8,4504.7,4367.8,4413.43,27490],["2020-03-11",4459.07,4530.78,4413.43,4426.47,75230],["2020-03-12",4426.47,4439.51,4302.61,4302.61,58420],["2020-03-13",4237.42,4367.8,4172.23,4367.8,30230],["2020-03-16",4367.8,4367.8,4341.72,4367.8,11580],["2020-03-17",4322.17,4367.8,4237.42,4302.61,19360],["2020-03-18",4309.13,4367.8,4302.61,4328.68,43000],["2020-03-19",4328.68,4367.8,4283.05,4335.2,43520],["2020-03-20",4367.8,4367.8,4276.53,4354.76,18590],["2020-03-23",4354.76,4354.76,4152.67,4152.67,61160],["2020-03-24",4139.63,4302.61,4139.63,4237.42,20250],["2020-03-25",4419.95,4419.95,4341.72,4341.72,47610],["2020-03-26",4400.39,4400.39,4302.61,4367.8,18700],["2020-03-27",4367.8,4367.8,4270.01,4270.01,11680],["2020-03-30",4270.01,4270.01,4172.23,4224.38,27300],["2020-03-31",4224.38,4237.42,4139.63,4139.63,23460],["2020-04-01",4237.42,4237.42,4139.63,4146.15,21020],["2020-04-03",4172.23,4256.97,4172.23,4237.42,39560],["2020-04-06",4270.01,4426.47,4270.01,4367.8,28530],["2020-04-07",4393.88,4393.88,4302.61,4367.8,15180],["2020-04-08",4367.8,4406.91,4302.61,4406.91,26320],["2020-04-09",4406.91,4432.99,4367.8,4393.88,43570],["2020-04-10",4393.88,4602.49,4393.88,4589.45,99180],["2020-04-13",4569.89,4595.97,4550.33,4563.37,39740],["2020-04-14",4563.37,4563.37,4446.03,4543.81,19300],["2020-04-15",4498.18,4543.81,4432.99,4524.26,41100],["2020-04-16",4459.07,4517.74,4446.03,4511.22,31010],["2020-04-17",4465.59,4563.37,4465.59,4504.7,62540],["2020-04-20",4524.26,4556.85,4524.26,4537.3,100040],["2020-04-21",4550.33,4758.95,4439.51,4661.16,237620],["2020-04-22",4661.16,4889.33,4661.16,4889.33,467990],["2020-04-23",4921.92,5052.3,4921.92,4993.63,310050],["2020-04-24",4889.33,4967.56,4889.33,4889.33,147520],["2020-04-27",4824.14,4876.29,4726.35,4771.98,173730],["2020-04-28",4752.43,4752.43,4706.79,4739.39,307970],["2020-04-29",4713.31,5006.67,4713.31,4941.48,241510],["2020-05-04",4980.59,4987.11,4863.25,4869.77,99790],["2020-05-05",4850.21,4915.4,4765.46,4915.4,41770],["2020-05-06",4915.4,4915.4,4824.14,4915.4,91510],["2020-05-07",4921.92,5215.28,4895.85,5215.28,328930],["2020-05-08",5215.28,5313.07,5026.23,5026.23,305490],["2020-05-11",5026.23,5215.28,4954.52,5084.9,109500],["2020-05-12",5084.9,5150.09,5019.71,5084.9,113650],["2020-05-13",5084.9,5117.5,5052.3,5104.46,163780],["2020-05-14",5143.57,5143.57,5058.82,5084.9,142810],["2020-05-15",5143.57,5143.57,4921.92,4921.92,252500],["2020-05-18",4895.85,4934.96,4856.73,4921.92,115000],["2020-05-19",4980.59,5052.3,4889.33,4941.48,117250],["2020-05-20",4934.96,5013.19,4928.44,4954.52,40300],["2020-05-21",4954.52,5052.3,4954.52,5013.19,92710],["2020-05-22",5013.19,5019.71,4961.04,4980.59,87700],["2020-05-25",5032.75,5065.34,4948.0,5065.34,84210],["2020-05-26",5065.34,5117.5,5032.75,5104.46,114110],["2020-05-27",5117.5,5117.5,5032.75,5032.75,106140],["2020-05-28",5032.75,5045.79,5000.15,5045.79,67210],["2020-05-29",5019.71,5052.3,4961.04,5045.79,70460],["2020-06-01",5039.27,5176.17,5019.71,5052.3,244690],["2020-06-02",5150.09,5150.09,5052.3,5084.9,187370],["2020-06-03",5052.3,5143.57,5032.75,5117.5,44650],["2020-06-04",5084.9,5137.05,5084.9,5130.53,34590],["2020-06-05",5097.94,5182.69,5097.94,5163.13,48980],["2020-06-08",5182.69,5215.28,5150.09,5163.13,138390],["2020-06-09",5156.61,5404.34,5156.61,5378.26,356880],["2020-06-10",5378.26,5417.37,5313.07,5417.37,168730],["2020-06-11",5436.93,5449.97,5215.28,5215.28,108200],["2020-06-12",5150.09,5208.76,5052.3,5208.76,210990],["2020-06-15",5208.76,5208.76,5019.71,5071.86,165590],["2020-06-16",5071.86,5228.32,5071.86,5097.94,64860],["2020-06-17",5150.09,5195.73,5084.9,5097.94,93370],["2020-06-18",5169.65,5176.17,5091.42,5156.61,53830],["2020-06-19",5182.69,5208.76,5163.13,5182.69,85830],["2020-06-22",5182.69,5273.95,5182.69,5273.95,172130],["2020-06-23",5339.15,5378.26,5293.51,5326.11,136290],["2020-06-24",5326.11,5345.66,5247.88,5247.88,48560],["2020-06-25",5189.21,5280.47,5189.21,5247.88,49050],["2020-06-26",5247.88,5332.63,5202.24,5215.28,67710],["2020-06-29",5215.28,5280.47,5150.09,5150.09,107110],["2020-06-30",5150.09,5234.84,5091.42,5130.53,69930],["2020-07-01",5143.57,5182.69,5130.53,5137.05,35180],["2020-07-02",5176.17,5215.28,5143.57,5176.17,22660],["2020-07-03",5176.17,5202.24,5150.09,5163.13,13350],["2020-07-06",5215.28,5228.32,5182.69,5189.21,95980],["2020-07-07",5280.47,5280.47,5169.65,5189.21,78880],["2020-07-08",5241.36,5241.36,5156.61,5208.76,10960],["2020-07-09",5182.69,5267.44,5182.69,5195.73,65680],["2020-07-10",5215.28,5247.88,5195.73,5195.73,36550],["2020-07-13",5208.76,5215.28,5182.69,5195.73,24550],["2020-07-14",5156.61,5202.24,5156.61,5189.21,44800],["2020-07-15",5189.21,5215.28,5189.21,5208.76,36240],["2020-07-16",5215.28,5313.07,5195.73,5306.55,147750],["2020-07-17",5306.55,5332.63,5286.99,5332.63,66480],["2020-07-20",5332.63,5521.68,5332.63,5515.16,204530],["2020-07-21",5515.16,5541.24,5449.97,5476.05,87430],["2020-07-22",5469.53,5469.53,5358.7,5410.86,152270],["2020-07-23",5417.37,5463.01,5306.55,5391.3,91750],["2020-07-24",5391.3,5391.3,5084.9,5215.28,120750],["2020-07-27",4895.85,5084.9,4856.73,4856.73,121490],["2020-07-28",5071.86,5071.86,4863.25,5052.3,59110],["2020-07-29",5052.3,5052.3,4732.87,4948.0,35070],["2020-07-30",4954.52,5019.71,4902.37,4948.0,87050],["2020-07-31",4954.52,5006.67,4889.33,4908.88,39990],["2020-08-03",5078.38,5078.38,4889.33,5052.3,18010],["2020-08-04",5052.3,5182.69,5052.3,5130.53,46220],["2020-08-05",5084.9,5182.69,5019.71,5156.61,44100],["2020-08-06",5156.61,5208.76,5084.9,5195.73,36510],["2020-08-07",5150.09,5195.73,5137.05,5169.65,31340],["2020-08-10",5169.65,5215.28,5169.65,5215.28,149950],["2020-08-11",5156.61,5215.28,5156.61,5208.76,27850],["2020-08-12",5208.76,5234.84,5169.65,5208.76,24460],["2020-08-13",5208.76,5254.4,5208.76,5247.88,107730],["2020-08-14",5612.95,5612.95,5606.43,5612.95,306950],["2020-08-17",5932.38,5978.02,5736.81,5945.42,861650],["2020-08-18",5945.42,5971.5,5802.0,5873.71,287800],["2020-08-19",5899.79,5899.79,5808.52,5841.12,226990],["2020-08-20",5841.12,5841.12,5782.44,5815.04,323050],["2020-08-21",5867.19,5925.86,5841.12,5906.31,384740],["2020-08-24",5945.42,5945.42,5899.79,5932.38,210780],["2020-08-25",5932.38,5945.42,5912.83,5912.83,215220],["2020-08-26",5919.35,6030.17,5906.31,5978.02,332750],["2020-08-27",5978.02,6010.61,5912.83,5958.46,204810],["2020-08-28",5899.79,6043.21,5899.79,6010.61,474490],["2020-08-31",6043.21,6186.63,6017.13,6101.88,568100],["2020-09-01",6186.63,6186.63,6062.77,6075.8,282270],["2020-09-03",6128.18,6128.18,6038.39,6053.36,436090],["2020-09-04",5686.71,6053.36,5686.71,5896.22,242010],["2020-09-07",5769.02,5896.22,5746.57,5754.06,282770],["2020-09-08",5709.16,5754.06,5679.23,5724.13,143440],["2020-09-09",5537.06,5716.64,5537.06,5611.89,233160],["2020-09-10",5611.89,5731.61,5611.89,5731.61,156270],["2020-09-11",5731.61,5731.61,5679.23,5686.71,104430],["2020-09-14",5686.71,5709.16,5656.78,5694.2,141080],["2020-09-15",5709.16,5746.57,5686.71,5731.61,106340],["2020-09-16",5731.61,5941.12,5724.13,5926.15,147380],["2020-09-17",5926.15,6060.84,5851.33,5926.15,230320],["2020-09-18",5888.74,5978.53,5798.95,5933.64,87510],["2020-09-21",5911.19,5933.64,5761.54,5798.95,126650],["2020-09-22",5828.88,5828.88,5709.16,5761.54,112230],["2020-09-23",5739.09,5783.99,5724.13,5761.54,164690],["2020-09-24",5828.88,5828.88,5746.57,5746.57,38500],["2020-09-25",5746.57,5761.54,5694.2,5709.16,118540],["2020-09-28",5724.13,5903.71,5724.13,5791.47,54060],["2020-09-29",5836.36,5836.36,5686.71,5724.13,165060],["2020-09-30",5724.13,5746.57,5671.75,5731.61,56430],["2020-10-01",5724.13,5791.47,5724.13,5731.61,94690],["2020-10-02",5731.61,5813.92,5686.71,5731.61,89360],["2020-10-05",5731.61,5761.54,5709.16,5731.61,62630],["2020-10-06",5731.61,5776.5,5731.61,5761.54,122720],["2020-10-07",5761.54,5843.85,5761.54,5836.36,128720],["2020-10-08",5911.19,5918.67,5821.4,5851.33,64470],["2020-10-09",5843.85,5866.29,5836.36,5843.85,67080],["2020-10-12",5843.85,6083.29,5836.36,5971.05,437410],["2020-10-13",5971.05,5986.01,5918.67,5918.67,40670],["2020-10-14",5911.19,5986.01,5896.22,5896.22,71710],["2020-10-15",5858.81,5866.29,5739.09,5761.54,170440],["2020-10-16",5724.13,5866.29,5709.16,5836.36,156950],["2020-10-19",5911.19,5911.19,5798.95,5896.22,111350],["2020-10-20",5836.36,5888.74,5761.54,5836.36,60570],["2020-10-21",5836.36,5851.33,5776.5,5798.95,85600],["2020-10-22",5798.95,5851.33,5798.95,5851.33,58660],["2020-10-23",5851.33,5851.33,5761.54,5769.02,92640],["2020-10-26",5769.02,5873.78,5769.02,5769.02,53090],["2020-10-27",5731.61,5791.47,5731.61,5791.47,59090],["2020-10-28",5791.47,5791.47,5724.13,5731.61,58380],["2020-10-29",5701.68,5798.95,5701.68,5776.5,137910],["2020-10-30",5798.95,5851.33,5776.5,5836.36,100080],["2020-11-02",5836.36,5836.36,5806.43,5836.36,6300],["2020-11-03",5858.81,5858.81,5761.54,5798.95,38310],["2020-11-04",5798.95,5836.36,5761.54,5828.88,12030],["2020-11-05",5828.88,5828.88,5776.5,5821.4,32760],["2020-11-06",5821.4,5821.4,5761.54,5806.43,32420],["2020-11-09",5836.36,5836.36,5761.54,5761.54,23720],["2020-11-10",5836.36,5836.36,5761.54,5776.5,48980],["2020-11-11",5769.02,5813.92,5761.54,5798.95,37830],["2020-11-12",5798.95,5813.92,5761.54,5761.54,34660],["2020-11-13",5761.54,5813.92,5761.54,5783.99,27420],["2020-11-16",5813.92,5813.92,5761.54,5783.99,33250],["2020-11-17",5798.95,5873.78,5761.54,5836.36,112420],["2020-11-18",5836.36,5926.15,5836.36,5926.15,130220],["2020-11-19",5978.53,6292.8,5956.08,6285.31,435730],["2020-11-20",6322.73,6322.73,6165.59,6173.08,64070],["2020-11-23",6075.8,6247.9,6075.8,6165.59,135580],["2020-11-24",6165.59,6285.31,6158.11,6165.59,234130],["2020-11-25",6180.56,6188.04,6098.25,6135.66,147330],["2020-11-26",6135.66,6135.66,6105.73,6120.7,74790],["2020-11-27",6135.66,6165.59,6045.87,6045.87,142740],["2020-11-30",6045.87,6083.29,6023.43,6075.8,143810],["2020-12-01",6060.84,6098.25,6015.94,6098.25,60710],["2020-12-02",6135.66,6195.52,6053.36,6053.36,86150],["2020-12-03",6210.49,6217.97,6120.7,6135.66,120450],["2020-12-04",6210.49,6247.9,6195.52,6225.45,200370],["2020-12-07",6217.97,6285.31,6188.04,6247.9,112320],["2020-12-08",6247.9,6479.86,6135.66,6472.38,287750],["2020-12-09",6562.17,6689.37,6472.38,6509.79,301600],["2020-12-10",6509.79,6509.79,6390.07,6390.07,223140],["2020-12-11",6360.14,6434.97,6255.38,6367.62,123740],["2020-12-14",6367.62,6434.97,6300.28,6367.62,167990],["2020-12-15",6367.62,6809.09,6330.21,6809.09,763120],["2020-12-16",6861.47,7190.7,6809.09,7070.98,266930],["2020-12-17",7108.39,7190.7,6958.74,7108.39,168180],["2020-12-18",6958.74,7033.57,6809.09,6996.15,234590],["2020-12-21",6958.74,7332.87,6958.74,7332.87,331800],["2020-12-22",7332.87,7819.23,7168.25,7819.23,427900],["2020-12-23",8155.94,8343.01,8081.12,8305.59,449960],["2020-12-24",8455.24,8829.37,7931.47,8530.07,456500],["2020-12-25",8230.77,9091.26,8230.77,9091.26,610740],["2020-12-28",9727.27,9727.27,9689.86,9727.27,359600],["2020-12-29",10400.7,10400.7,9951.75,10400.7,1121610],["2020-12-30",10400.7,10475.52,9727.27,9876.92,569050],["2020-12-31",9802.1,10101.4,9203.5,10101.4,617090],["2021-01-04",10325.87,10325.87,10026.57,10063.99,408900],["2021-01-05",9764.69,10026.57,9764.69,10026.57,244400],["2021-01-06",9876.92,10251.05,9615.03,9802.1,586700],["2021-01-07",9802.1,9802.1,9353.15,9802.1,447100],["2021-01-08",9727.27,10400.7,9615.03,10063.99,457400],["2021-01-11",10026.57,10625.17,10026.57,10400.7,1302100],["2021-01-12",10101.4,10550.35,10101.4,10475.52,534600],["2021-01-13",10475.52,10475.52,10213.64,10251.05,527700],["2021-01-14",10101.4,10101.4,9577.62,9914.34,934300],["2021-01-15",9914.34,9914.34,9427.97,9652.45,503500],["2021-01-18",9203.5,9502.8,9203.5,9240.91,582200],["2021-01-19",9278.32,9278.32,8604.9,8604.9,473000],["2021-01-20",8230.77,8380.42,8006.29,8380.42,336000],["2021-01-21",8530.07,8941.61,8380.42,8941.61,195500],["2021-01-22",9465.38,9465.38,9128.67,9128.67,240000],["2021-01-25",9128.67,9278.32,8979.02,8979.02,267800],["2021-01-26",8829.37,8979.02,8604.9,8754.55,168800],["2021-01-27",8754.55,8754.55,8155.94,8230.77,287800],["2021-01-28",7706.99,7931.47,7669.58,7669.58,251900],["2021-01-29",7145.8,7856.64,7145.8,7781.82,239100],["2021-02-01",7594.76,8230.77,7482.52,7632.17,128300],["2021-02-02",7452.59,8006.29,7445.1,7706.99,103000],["2021-02-03",7706.99,8230.77,7706.99,7968.88,99200],["2021-02-04",8230.77,8380.42,8006.29,8230.77,169400],["2021-02-05",8230.77,8380.42,8230.77,8380.42,116700],["2021-02-08",8380.42,8567.48,7931.47,8155.94,157500],["2021-02-09",8155.94,8305.59,7856.64,8155.94,125500],["2021-02-17",8305.59,8530.07,8230.77,8417.83,170700],["2021-02-18",8380.42,8455.24,8268.18,8455.24,99700],["2021-02-19",8380.42,8979.02,8380.42,8941.61,406500],["2021-02-22",8904.2,9315.73,8904.2,8979.02,204900],["2021-02-23",8904.2,8979.02,8791.96,8904.2,95600],["2021-02-24",8904.2,9203.5,8904.2,8979.02,351100],["2021-02-25",8979.02,9577.62,8979.02,9577.62,702400],["2021-02-26",9652.45,10101.4,9577.62,9839.51,454000],["2021-03-01",9876.92,9876.92,9652.45,9802.1,184500],["2021-03-02",9802.1,10213.64,9577.62,9876.92,505000],["2021-03-03",9876.92,10550.35,9802.1,10550.35,797300],["2021-03-04",10849.65,10999.3,10101.4,10251.05,427100],["2021-03-05",10400.7,10774.83,10213.64,10625.17,295900],["2021-03-08",11148.95,11148.95,10325.87,10475.52,379800],["2021-03-09",10363.29,10512.94,10325.87,10400.7,226100],["2021-03-10",10325.87,10325.87,9876.92,10251.05,272000],["2021-03-11",10400.7,10400.7,10101.4,10400.7,240900],["2021-03-12",10475.52,10475.52,10251.05,10363.29,130200],["2021-03-15",10475.52,10625.17,10400.7,10587.76,375200],["2021-03-16",10625.17,10625.17,10176.22,10400.7,287900],["2021-03-17",10400.7,10400.7,10288.46,10400.7,153180],["2021-03-18",10400.7,10475.52,10176.22,10251.05,178500],["2021-03-19",10138.81,10325.87,10138.81,10213.64,161500],["2021-03-22",10213.64,10213.64,10101.4,10176.22,203900],["2021-03-23",10138.81,10176.22,9727.27,9802.1,310900],["2021-03-24",9727.27,10026.57,9353.15,9727.27,306300],["2021-03-25",9764.69,9764.69,9540.21,9577.62,153500],["2021-03-26",9427.97,9727.27,8979.02,9615.03,198100],["2021-03-29",9615.03,9839.51,9540.21,9839.51,136600],["2021-03-30",9839.51,9876.92,9652.45,9727.27,100800],["2021-03-31",9652.45,9652.45,9427.97,9540.21,370400],["2021-04-01",9540.21,9876.92,9540.21,9876.92,188700],["2021-04-02",10063.99,10063.99,9689.86,9727.27,207500],["2021-04-05",9727.27,9727.27,9577.62,9689.86,226800],["2021-04-06",9689.86,9727.27,9577.62,9615.03,155800],["2021-04-07",9615.03,9727.27,9540.21,9727.27,164800],["2021-04-08",9727.27,9727.27,9577.62,9652.45,223200],["2021-04-09",9652.45,9951.75,9652.45,9839.51,238200],["2021-04-12",9989.16,10101.4,9989.16,10026.57,599500],["2021-04-13",10101.4,10101.4,9802.1,9802.1,296310],["2021-04-14",9802.1,9876.92,9652.45,9876.92,105200],["2021-04-15",9876.92,9876.92,9615.03,9615.03,238500],["2021-04-16",9353.15,9577.62,9353.15,9502.8,304000],["2021-04-19",9502.8,9577.62,9315.73,9502.8,88900],["2021-04-20",9502.8,9502.8,9353.15,9353.15,132800],["2021-04-22",9427.97,9427.97,8829.37,9128.67,156000],["2021-04-23",8904.2,9128.67,8829.37,8979.02,198100],["2021-04-26",9053.85,9390.56,8904.2,8904.2,155800],["2021-04-27",8904.2,8904.2,8754.55,8866.78,69200],["2021-04-28",8866.78,9053.85,8754.55,8904.2,51900],["2021-04-29",8904.2,8904.2,8791.96,8866.78,62300],["2021-05-04",8791.96,8791.96,8492.66,8604.9,141900],["2021-05-05",8642.31,8866.78,8567.48,8754.55,173300],["2021-05-06",8679.72,8979.02,8679.72,8754.55,61500],["2021-05-07",8754.55,8904.2,8642.31,8642.31,89200],["2021-05-10",8567.48,8604.9,8455.24,8455.24,125100],["2021-05-11",8455.24,8754.55,8417.83,8604.9,92100],["2021-05-12",8604.9,8717.13,8530.07,8679.72,157200],["2021-05-13",8604.9,8679.72,8567.48,8642.31,79200],["2021-05-14",8604.9,8642.31,8530.07,8567.48,148500],["2021-05-17",8642.31,8679.72,8455.24,8455.24,104500],["2021-05-18",8455.24,8530.07,8343.01,8455.24,121700],["2021-05-19",8268.18,8455.24,8268.18,8380.42,67500],["2021-05-20",8380.42,8380.42,8230.77,8305.59,116100],["2021-05-21",8230.77,8492.66,8155.94,8380.42,111500],["2021-05-24",8455.24,8754.55,8380.42,8717.13,175300],["2021-05-25",8791.96,8791.96,8530.07,8642.31,96700],["2021-05-26",8642.31,8642.31,8455.24,8492.66,82500],["2021-05-27",8380.42,8492.66,8305.59,8380.42,137000],["2021-05-28",8380.42,8492.66,8305.59,8455.24,61100],["2021-05-31",8455.24,8455.24,8230.77,8380.42,130200],["2021-06-01",8380.42,8455.24,8230.77,8230.77,192200],["2021-06-02",8455.24,8455.24,8230.77,8343.01,133800],["2021-06-03",8455.24,8904.2,8268.18,8904.2,362300],["2021-06-04",8904.2,8904.2,8642.31,8717.13,150800],["2021-06-07",8941.61,8941.61,8679.72,8717.13,141700],["2021-06-08",8754.55,8754.55,8417.83,8455.24,199300],["2021-06-09",8492.66,8604.9,8380.42,8492.66,74600],["2021-06-10",8455.24,8567.48,8455.24,8567.48,73100],["2021-06-11",8567.48,8754.55,8567.48,8679.72,161400],["2021-06-14",8791.96,9203.5,8754.55,9166.08,810700],["2021-06-15",9278.32,9278.32,9016.43,9203.5,369500],["2021-06-16",9203.5,9203.5,8979.02,9128.67,175900],["2021-06-17",8979.02,9166.08,8904.2,9166.08,280300],["2021-06-18",9240.91,9802.1,9128.67,9652.45,830100],["2021-06-21",9689.86,9689.86,9315.73,9427.97,300800],["2021-06-22",9427.97,9540.21,9278.32,9390.56,229300],["2021-06-23",9315.73,9353.15,9016.43,9353.15,530800],["2021-06-24",9427.97,9502.8,9278.32,9278.32,237900],["2021-06-25",9315.73,9577.62,9278.32,9390.56,316900],["2021-06-28",9427.97,9502.8,9353.15,9390.56,266500],["2021-06-29",9353.15,9390.56,9166.08,9203.5,226700],["2021-06-30",9053.85,9278.32,8979.02,9203.5,348700],["2021-07-01",9203.5,9315.73,9128.67,9315.73,274300],["2021-07-02",9353.15,9353.15,9166.08,9278.32,199000],["2021-07-05",9353.15,9914.34,9315.73,9802.1,1150400],["2021-07-06",9876.92,9951.75,9540.21,9540.21,732400],["2021-07-07",9353.15,9540.21,9278.32,9390.56,207700],["2021-07-08",9353.15,9502.8,9053.85,9166.08,433900],["2021-07-09",9128.67,9128.67,8829.37,8866.78,447600],["2021-07-12",8642.31,8866.78,8268.18,8417.83,523500],["2021-07-13",8530.07,8941.61,8343.01,8717.13,150300],["2021-07-14",8979.02,8979.02,8679.72,8754.55,102400],["2021-07-15",8997.73,8997.73,8268.18,8876.14,87300],["2021-07-16",9038.26,9038.26,8754.55,8916.67,88600],["2021-07-19",8835.61,8835.61,8349.24,8430.3,137100],["2021-07-20",8430.3,8673.48,8389.77,8632.95,117400],["2021-07-21",8592.42,8673.48,8511.36,8511.36,77200],["2021-07-22",8511.36,8795.08,8511.36,8714.02,66900],["2021-07-23",8795.08,8795.08,8551.89,8592.42,45800],["2021-07-26",8592.42,8673.48,8430.3,8592.42,61500],["2021-07-27",8714.02,8754.55,8592.42,8632.95,122300],["2021-07-28",8592.42,8673.48,8511.36,8673.48,70700],["2021-07-29",8673.48,8673.48,8551.89,8673.48,23400],["2021-07-30",8592.42,8632.95,8511.36,8551.89,116600],["2021-08-02",8551.89,8592.42,8511.36,8592.42,90100],["2021-08-03",8592.42,8592.42,8389.77,8389.77,495900],["2021-08-04",8430.3,8551.89,8389.77,8430.3,120000],["2021-08-05",8511.36,8673.48,8470.83,8632.95,92900],["2021-08-06",8632.95,8997.73,8511.36,8754.55,190800],["2021-08-09",8754.55,9200.38,8714.02,9159.85,361000],["2021-08-10",9078.79,9240.91,8957.2,9159.85,165600],["2021-08-11",9159.85,9767.8,9159.85,9767.8,801100],["2021-08-12",9767.8,10051.52,9524.62,9727.27,436200],["2021-08-13",9646.21,9929.92,9524.62,9808.33,327500],["2021-08-16",10051.52,10132.58,9848.86,9970.45,440500],["2021-08-17",10051.52,10051.52,9646.21,9767.8,195300],["2021-08-18",9686.74,9808.33,9565.15,9767.8,191000],["2021-08-19",9767.8,9929.92,9524.62,9929.92,425900],["2021-08-20",9889.39,10051.52,9321.97,9362.5,671900],["2021-08-23",9321.97,9565.15,8916.67,9321.97,255800],["2021-08-24",9240.91,9321.97,9078.79,9240.91,219500],["2021-08-25",9240.91,9403.03,9078.79,9403.03,234500],["2021-08-26",9565.15,9565.15,9321.97,9362.5,114000],["2021-08-27",9403.03,9727.27,9159.85,9727.27,229000],["2021-08-30",9889.39,10375.76,9727.27,10375.76,1593200],["2021-08-31",10700.0,11064.77,10618.94,11064.77,1939800],["2021-09-01",10943.18,11186.36,10862.12,11064.77,555100],["2021-09-06",11105.3,11591.67,10943.18,10943.18,977300],["2021-09-07",11024.24,11024.24,10213.64,10294.7,1193500],["2021-09-08",10092.05,10537.88,10092.05,10375.76,866000],["2021-09-09",10213.64,10943.18,10213.64,10659.47,507600],["2021-09-10",10700.0,10862.12,10537.88,10537.88,426200],["2021-09-13",10537.88,10537.88,10213.64,10254.17,624600],["2021-09-14",10213.64,10416.29,10092.05,10213.64,474500],["2021-09-15",10213.64,10781.06,10092.05,10659.47,508600],["2021-09-16",10781.06,10781.06,10335.23,10497.35,559900],["2021-09-17",10497.35,11105.3,10456.82,11105.3,1422800],["2021-09-20",11348.48,11875.38,11348.48,11875.38,2555400],["2021-09-21",11753.79,12240.15,11389.02,11915.91,1145500],["2021-09-22",12037.5,12240.15,11672.73,11875.38,840700],["2021-09-23",11915.91,12159.09,11672.73,11753.79,1244100],["2021-09-24",11834.85,11834.85,11348.48,11429.55,799800],["2021-09-27",11429.55,11429.55,10740.53,10740.53,1105500],["2021-09-28",10618.94,11348.48,10375.76,11348.48,894800],["2021-09-29",11348.48,11591.67,11024.24,11429.55,578200],["2021-09-30",11429.55,11591.67,11267.42,11389.02,604700],["2021-10-01",11267.42,11551.14,11105.3,11186.36,616520],["2021-10-04",11348.48,11348.48,10862.12,11024.24,508200],["2021-10-05",11024.24,11307.95,10983.71,11267.42,313100],["2021-10-06",11105.3,12037.5,11105.3,12037.5,1532700],["2021-10-07",12159.09,12483.33,11875.38,11875.38,1127700],["2021-10-08",11875.38,12280.68,11794.32,11834.85,512100],["2021-10-11",11834.85,11875.38,11672.73,11794.32,515300],["2021-10-12",11753.79,12321.21,11632.2,12159.09,1001300],["2021-10-13",12240.15,12321.21,11996.97,12159.09,597400],["2021-10-14",12078.03,12321.21,12078.03,12159.09,633500],["2021-10-15",12159.09,12685.98,12078.03,12321.21,899900],["2021-10-18",12199.62,12645.45,12037.5,12078.03,580400],["2021-10-19",12159.09,12564.39,12159.09,12402.27,571800],["2021-10-20",12483.33,13253.41,12402.27,13253.41,1623900],["2021-10-21",13456.06,14023.48,13456.06,13861.36,1541400],["2021-10-22",13780.3,14388.26,13618.18,14185.61,1045300],["2021-10-25",14185.61,14753.03,13780.3,14509.85,964100],["2021-10-26",14347.73,15523.11,14104.55,15523.11,1623500],["2021-10-27",16293.18,16576.89,15644.7,16576.89,1375300],["2021-10-28",16576.89,16779.55,16009.47,16212.12,1231100],["2021-10-29",16090.53,16739.02,15887.88,16212.12,922200],["2021-11-01",16374.24,17346.97,15442.05,17346.97,1206000],["2021-11-02",18076.52,18522.35,17468.56,18522.35,601700],["2021-11-03",19130.3,19778.79,17265.91,17265.91,2223200],["2021-11-04",16779.55,18441.29,16090.53,18238.64,1294300],["2021-11-05",18238.64,18238.64,17387.5,17752.27,543600],["2021-11-08",18238.64,18238.64,17022.73,17833.33,674900],["2021-11-09",17752.27,17833.33,17022.73,17346.97,699700],["2021-11-10",17346.97,18157.58,17184.85,17752.27,643000],["2021-11-11",17833.33,18562.88,17428.03,17995.45,911600],["2021-11-12",17833.33,17995.45,17549.62,17752.27,628200],["2021-11-15",18481.82,18481.82,17387.5,17630.68,890300],["2021-11-16",17428.03,17671.21,16860.61,17103.79,765400],["2021-11-17",17022.73,17752.27,16617.42,17184.85,417300],["2021-11-18",17428.03,17428.03,16617.42,16617.42,730500],["2021-11-19",16536.36,16617.42,15482.58,15482.58,1346000],["2021-11-22",14753.03,15279.92,14428.79,14428.79,800100],["2021-11-23",14266.67,15401.52,13780.3,15077.27,339600],["2021-11-24",15482.58,15887.88,14996.21,15158.33,240200],["2021-11-25",14996.21,15239.39,14753.03,14874.62,294300],["2021-11-26",14874.62,14915.15,14104.55,14590.91,654100],["2021-11-29",13820.83,14590.91,13820.83,14590.91,289900],["2021-11-30",14996.21,15563.64,14590.91,15158.33,515600],["2021-12-01",15401.52,15401.52,14509.85,14915.15,464400],["2021-12-02",15077.27,15077.27,14753.03,14753.03,355000],["2021-12-03",14753.03,14753.03,14185.61,14185.61,251600],["2021-12-06",14185.61,14428.79,13212.88,13293.94,357500],["2021-12-07",13456.06,14185.61,13456.06,13942.42,291300],["2021-12-08",14104.55,14428.79,13861.36,13942.42,134500],["2021-12-09",13982.95,14347.73,13780.3,14307.2,170100],["2021-12-10",14347.73,14996.21,14185.61,14834.09,409100],["2021-12-13",14996.21,15847.35,14996.21,15847.35,663000],["2021-12-14",16576.89,16657.95,15887.88,16090.53,762200],["2021-12-15",16212.12,16212.12,15482.58,15523.11,358200],["2021-12-16",15077.27,16212.12,15036.74,16009.47,703100],["2021-12-17",16131.06,16374.24,15401.52,15847.35,511200],["2021-12-20",16212.12,16212.12,15279.92,15401.52,448200],["2021-12-21",15401.52,16050.0,14996.21,15806.82,633700],["2021-12-22",15928.41,16901.14,15036.74,16901.14,1354400],["2021-12-23",17184.85,17752.27,16050.0,16941.67,1155400],["2021-12-24",16941.67,17022.73,16131.06,16252.65,565500],["2021-12-27",16374.24,16374.24,15482.58,15847.35,452100],["2021-12-28",15887.88,15887.88,15320.45,15401.52,924200],["2021-12-29",15442.05,15725.76,14834.09,14834.09,730600],["2021-12-30",15077.27,15482.58,14874.62,14874.62,545100],["2021-12-31",14874.62,14996.21,14185.61,14915.15,476300],["2022-01-04",15320.45,15928.41,15036.74,15928.41,713100],["2022-01-05",16293.18,16293.18,15360.98,15644.7,919500],["2022-01-06",15644.7,15644.7,15198.86,15644.7,920300],["2022-01-07",15644.7,15644.7,15158.33,15401.52,830200],["2022-01-10",15401.52,16212.12,14915.15,15401.52,1396700],["2022-01-11",15239.39,15968.94,15239.39,15766.29,954300],["2022-01-12",15806.82,16617.42,15766.29,16374.24,2494000],["2022-01-13",16617.42,17022.73,15401.52,15442.05,1709500],["2022-01-14",15198.86,15968.94,14428.79,15401.52,414200],["2022-01-17",15198.86,15401.52,14347.73,14347.73,1485100],["2022-01-18",13375.0,13699.24,13375.0,13375.0,549600],["2022-01-19",12442.8,12969.7,12442.8,12442.8,956500],["2022-01-20",11591.67,13212.88,11591.67,13131.82,711400],["2022-01-21",13212.88,13618.18,12645.45,12726.52,474800],["2022-01-24",12726.52,12726.52,11875.38,11875.38,709800],["2022-01-25",11267.42,12564.39,11267.42,11996.97,245300],["2022-01-26",12402.27,12402.27,11307.95,11307.95,340000],["2022-01-27",11389.02,11753.79,11267.42,11389.02,147400],["2022-01-28",11429.55,11510.61,10618.94,11348.48,268300],["2022-02-07",11672.73,12118.56,11510.61,12118.56,209600],["2022-02-08",12159.09,12564.39,12159.09,12442.8,226300],["2022-02-09",12483.33,12483.33,12199.62,12361.74,222300],["2022-02-10",12442.8,12442.8,12078.03,12118.56,237300],["2022-02-11",12118.56,12442.8,11753.79,12442.8,327900],["2022-02-14",12442.8,12442.8,12078.03,12240.15,143800],["2022-02-15",12199.62,12361.74,12078.03,12361.74,215300],["2022-02-16",12483.33,12929.17,12442.8,12807.58,440600],["2022-02-17",12888.64,12929.17,12564.39,12726.52,186600],["2022-02-18",12645.45,12848.11,12645.45,12767.05,158500],["2022-02-21",12767.05,13334.47,12685.98,13050.76,546600],["2022-02-22",12969.7,13050.76,12645.45,12807.58,350300],["2022-02-23",13091.29,13091.29,12807.58,12969.7,267800],["2022-02-24",12969.7,12969.7,12118.56,12240.15,553000],["2022-02-25",12645.45,12645.45,12321.21,12523.86,249200],["2022-02-28",12280.68,13091.29,12280.68,12645.45,276800],["2022-03-01",12645.45,12888.64,12402.27,12564.39,398800],["2022-03-02",12807.58,12807.58,12442.8,12442.8,330800],["2022-03-03",12483.33,12685.98,12442.8,12523.86,287400],["2022-03-04",12564.39,13050.76,12564.39,12807.58,440700],["2022-03-07",12807.58,13699.24,12767.05,13699.24,1046700],["2022-03-08",14023.48,14023.48,12767.05,13293.94,586800],["2022-03-09",13293.94,13942.42,12645.45,13577.65,624800],["2022-03-10",13780.3,14226.14,13496.59,14145.08,1010600],["2022-03-11",14145.08,14185.61,13577.65,13618.18,678900],["2022-03-14",13618.18,14023.48,12969.7,13780.3,568600],["2022-03-15",13861.36,14550.38,13699.24,14347.73,808100],["2022-03-16",14428.79,14590.91,14185.61,14226.14,428500],["2022-03-17",14266.67,14671.97,14145.08,14307.2,635900],["2022-03-18",14388.26,14388.26,13942.42,14023.48,393200],["2022-03-21",14347.73,14347.73,13942.42,14104.55,391300],["2022-03-22",14104.55,14550.38,13780.3,14266.67,849000],["2022-03-23",14509.85,14509.85,14064.02,14145.08,436500],["2022-03-24",14023.48,14347.73,13861.36,14185.61,341700],["2022-03-25",14266.67,14996.21,14023.48,14874.62,1281900],["2022-03-28",14793.56,14834.09,14104.55,14347.73,599500],["2022-03-29",14266.67,14590.91,14266.67,14590.91,250600],["2022-03-30",14388.26,14631.44,13699.24,13699.24,582600],["2022-03-31",13780.3,13942.42,13334.47,13456.06,390000],["2022-04-01",13375.0,13780.3,13091.29,13780.3,325700],["2022-04-04",13861.36,14104.55,13699.24,13901.89,314200],["2022-04-05",13901.89,14185.61,13780.3,13942.42,175300],["2022-04-06",13861.36,14388.26,13739.77,13780.3,229200],["2022-04-07",13780.3,13942.42,13618.18,13618.18,127000],["2022-04-08",13780.3,13780.3,13131.82,13131.82,211700],["2022-04-12",13131.82,13293.94,12645.45,12645.45,241000],["2022-04-13",12523.86,12645.45,12078.03,12645.45,229900],["2022-04-14",12807.58,12807.58,12361.74,12361.74,118400],["2022-04-15",12159.09,12645.45,12037.5,12280.68,141400],["2022-04-18",12321.21,12321.21,11429.55,11672.73,363200],["2022-04-19",11510.61,11875.38,11064.77,11064.77,171000],["2022-04-20",11105.3,11307.95,10700.0,10700.0,207200],["2022-04-21",10294.7,10618.94,9970.45,10132.58,315500],["2022-04-22",10132.58,10537.88,9929.92,10132.58,224600],["2022-04-25",10213.64,10254.17,9443.56,9443.56,245900],["2022-04-26",9200.38,9727.27,9038.26,9727.27,160900],["2022-04-27",9565.15,10051.52,9565.15,9727.27,122300],["2022-04-28",9686.74,10132.58,9646.21,9970.45,238100],["2022-04-29",10132.58,10537.88,10051.52,10294.7,258200],["2022-05-04",10375.76,10497.35,10051.52,10375.76,153700],["2022-05-05",10213.64,10456.82,9808.33,10132.58,155800],["2022-05-06",9808.33,9970.45,9565.15,9808.33,146300],["2022-05-09",9808.33,9808.33,9159.85,9159.85,289900],["2022-05-10",8714.02,9321.97,8673.48,9200.38,63000],["2022-05-11",9281.44,9484.09,9038.26,9403.03,111800],["2022-05-12",9403.03,9403.03,8754.55,8754.55,221900],["2022-05-13",8876.14,8876.14,8146.59,8146.59,297000],["2022-05-16",8187.12,8714.02,8146.59,8146.59,92400],["2022-05-17",8146.59,8673.48,7579.17,8673.48,264100],["2022-05-18",8673.48,8795.08,8551.89,8551.89,242300],["2022-05-19",8349.24,8511.36,8268.18,8511.36,108500],["2022-05-20",8511.36,8835.61,8470.83,8551.89,246500],["2022-05-23",8714.02,8714.02,8430.3,8470.83,101700],["2022-05-24",8470.83,8592.42,8349.24,8470.83,65300],["2022-05-25",8470.83,8835.61,8470.83,8795.08,230700],["2022-05-26",8916.67,9159.85,8876.14,9038.26,159000],["2022-05-27",8876.14,9119.32,8876.14,9038.26,118800],["2022-05-30",8916.67,9078.79,8916.67,9038.26,141900],["2022-05-31",9119.32,9119.32,8916.67,9038.26,101200],["2022-06-01",9038.26,9038.26,8835.61,8957.2,151500],["2022-06-02",8916.67,9038.26,8835.61,8997.73,215600],["2022-06-03",8997.73,8997.73,8754.55,8916.67,58300],["2022-06-06",8916.67,8997.73,8754.55,8795.08,90500],["2022-06-07",8308.71,8714.02,8308.71,8430.3,159200],["2022-06-08",8430.3,8876.14,8430.3,8714.02,123000],["2022-06-09",8916.67,8916.67,8714.02,8795.08,29700],["2022-06-10",8754.55,8795.08,8511.36,8592.42,114600],["2022-06-13",8349.24,8470.83,7992.58,7992.58,381200],["2022-06-14",7862.88,8106.06,7700.76,7968.26,79400],["2022-06-15",7992.58,8268.18,7579.17,7611.59,120600],["2022-06-16",7635.91,7700.76,7603.48,7603.48,119600],["2022-06-17",7457.58,7457.58,7133.33,7181.97,130500],["2022-06-20",7522.42,7522.42,6679.39,6679.39,150100],["2022-06-21",6622.65,6744.24,6322.73,6492.95,81300],["2022-06-22",6501.06,6711.82,6501.06,6679.39,52400],["2022-06-23",6679.39,6971.21,6679.39,6971.21,57800],["2022-06-24",7295.45,7295.45,6906.36,6906.36,67100],["2022-06-27",7238.71,7238.71,6914.47,7173.86,51100],["2022-06-28",7254.92,7295.45,7141.44,7254.92,76200],["2022-06-29",7254.92,7295.45,7173.86,7214.39,91000],["2022-06-30",7214.39,7230.61,7076.59,7198.18,66800],["2022-07-01",6873.94,7206.29,6873.94,7206.29,61700],["2022-07-04",7198.18,7295.45,7117.12,7133.33,80300],["2022-07-05",7214.39,7214.39,6971.21,6971.21,38000],["2022-07-06",6930.68,7027.95,6857.73,6898.26,59500],["2022-07-07",6890.15,7076.59,6849.62,6938.79,41400],["2022-07-08",6979.32,7206.29,6963.11,7019.85,36400],["2022-07-11",7044.17,7052.27,6946.89,6946.89,46500],["2022-07-12",6882.05,7044.17,6882.05,6987.42,59600],["2022-07-13",6971.21,7295.45,6971.21,7295.45,160900],["2022-07-14",7295.45,7295.45,7214.39,7263.03,56000],["2022-07-15",7263.03,7465.68,7238.71,7352.2,128200],["2022-07-18",7457.58,7684.55,7392.73,7457.58,96100],["2022-07-19",7465.68,7465.68,7344.09,7433.26,64700],["2022-07-20",7408.94,7644.02,7408.94,7457.58,87000],["2022-07-21",7441.36,7490.0,7376.52,7417.05,96900],["2022-07-22",7417.05,7441.36,7376.52,7376.52,37300],["2022-07-25",7295.45,7376.52,7133.33,7214.39,63400],["2022-07-26",7181.97,7376.52,7173.86,7222.5,80800],["2022-07-27",7368.41,7368.41,7206.29,7295.45,22000],["2022-07-28",7295.45,7457.58,7287.35,7417.05,107700],["2022-07-29",7619.7,7619.7,7457.58,7457.58,138100],["2022-08-01",7465.68,7619.7,7457.58,7490.0,90100],["2022-08-02",7490.0,7506.21,7417.05,7441.36,315900],["2022-08-03",7449.47,7862.88,7441.36,7716.97,169200],["2022-08-04",7781.82,8089.85,7781.82,7822.35,156700],["2022-08-05",7781.82,7854.77,7733.18,7822.35,88300],["2022-08-08",7822.35,7984.47,7781.82,7822.35,116700],["2022-08-09",7895.3,8065.53,7757.5,7992.58,193600],["2022-08-10",8008.79,8349.24,8008.79,8349.24,380500],["2022-08-11",8430.3,8511.36,8089.85,8106.06,236300],["2022-08-12",8081.74,8106.06,7862.88,8106.06,135000],["2022-08-15",8057.42,8187.12,8049.32,8097.95,243000],["2022-08-16",8106.06,8106.06,8065.53,8097.95,82300],["2022-08-17",8106.06,8349.24,8089.85,8097.95,275200],["2022-08-18",8106.06,8106.06,7895.3,7919.62,81900],["2022-08-19",8016.89,8016.89,7862.88,7870.98,69000],["2022-08-22",7854.77,7854.77,7741.29,7846.67,162900],["2022-08-23",7700.76,7854.77,7700.76,7854.77,87300],["2022-08-24",7870.98,7976.36,7846.67,7943.94,184700],["2022-08-25",7984.47,8106.06,7984.47,8025.0,109900],["2022-08-26",8089.85,8106.06,7952.05,7952.05,104900],["2022-08-29",7781.82,7927.73,7668.33,7749.39,152900],["2022-08-30",8016.89,8016.89,7733.18,7749.39,70200],["2022-08-31",7749.39,7749.39,7538.64,7627.8,58900],["2022-09-05",7627.8,7700.76,7538.64,7538.64,107500],["2022-09-06",7441.36,7579.17,7441.36,7465.68,75300],["2022-09-07",7457.58,7457.58,7238.71,7238.71,185500],["2022-09-08",7238.71,7287.35,7060.38,7238.71,140100],["2022-09-09",7368.41,7376.52,7222.5,7287.35,59200],["2022-09-12",7295.45,7303.56,7254.92,7303.56,38500],["2022-09-13",7263.03,7319.77,7263.03,7303.56,162400],["2022-09-14",7214.39,7303.56,7206.29,7295.45,168100],["2022-09-15",7449.47,7449.47,7311.67,7335.98,56800],["2022-09-16",7263.03,7335.98,7263.03,7279.24,95500],["2022-09-19",7417.05,7417.05,7141.44,7141.44,78100],["2022-09-20",7141.44,7295.45,6646.97,7149.55,143800],["2022-09-21",7133.33,7173.86,6809.09,7149.55,50300],["2022-09-22",7125.23,7279.24,6987.42,7133.33,54600],["2022-09-23",7133.33,7173.86,7100.91,7133.33,70700],["2022-09-26",7060.38,7125.23,6744.24,6882.05,140000],["2022-09-27",6728.03,7100.91,6728.03,7044.17,47000],["2022-09-28",7044.17,7052.27,6890.15,6890.15,24400],["2022-09-29",6987.42,7052.27,6873.94,6955.0,79400],["2022-09-30",6971.21,6987.42,6525.38,6890.15,108800],["2022-10-03",6890.15,6898.26,6606.44,6606.44,122700],["2022-10-04",6606.44,6809.09,6565.91,6590.23,140600],["2022-10-05",6590.23,6809.09,6565.91,6809.09,155100],["2022-10-06",6809.09,6809.09,6411.89,6411.89,70700],["2022-10-07",6420.0,6420.0,5966.06,5966.06,169900],["2022-10-10",5552.65,5966.06,5552.65,5755.3,151900],["2022-10-11",5560.76,5682.35,5358.11,5358.11,83900],["2022-10-12",5114.92,5674.24,5106.82,5512.12,196600],["2022-10-13",5512.12,5512.12,5390.53,5431.06,39600],["2022-10-14",5674.24,5674.24,5414.85,5512.12,47300],["2022-10-17",5512.12,5520.23,5179.77,5471.59,48200],["2022-10-18",5658.03,5658.03,5406.74,5471.59,105000],["2022-10-19",5585.08,5585.08,5374.32,5463.48,79200],["2022-10-20",5447.27,5447.27,5398.64,5431.06,41300],["2022-10-21",5422.95,5512.12,5268.94,5366.21,191300],["2022-10-24",5350.0,5350.0,5033.86,5050.08,63400],["2022-10-25",4725.83,5025.76,4701.52,4863.64,89200],["2022-10-26",4847.42,4863.64,4620.45,4733.94,119900],["2022-10-27",4660.98,4863.64,4660.98,4855.53,34200],["2022-10-28",4855.53,5009.55,4782.58,4944.7,67100],["2022-10-31",4863.64,5017.65,4863.64,4985.23,29700],["2022-11-01",4985.23,5082.5,4944.7,5025.76,15900],["2022-11-02",5017.65,5212.2,5017.65,5090.61,72400],["2022-11-03",5025.76,5195.98,4896.06,5098.71,26900],["2022-11-04",5098.71,5098.71,4904.17,5098.71,110500],["2022-11-07",5090.61,5106.82,4742.05,4863.64,82700],["2022-11-08",4847.42,4863.64,4531.29,4863.64,52600],["2022-11-09",4863.64,4936.59,4774.47,4904.17,31700],["2022-11-10",4887.95,4887.95,4563.71,4563.71,157600],["2022-11-11",4579.92,4782.58,4385.38,4523.18,61400],["2022-11-14",4215.15,4247.58,4207.05,4207.05,88400],["2022-11-15",3931.44,4053.03,3915.23,3915.23,144100],["2022-11-16",3696.36,4182.73,3663.94,4182.73,81500],["2022-11-17",4215.15,4458.33,4198.94,4296.21,106900],["2022-11-18",4498.86,4498.86,4288.11,4296.21,58800],["2022-11-21",4377.27,4531.29,4053.03,4409.7,47000],["2022-11-22",4377.27,4701.52,4377.27,4417.8,58200],["2022-11-23",4636.67,4636.67,4328.64,4377.27,11400],["2022-11-24",4223.26,4385.38,4223.26,4296.21,6100],["2022-11-25",4442.12,4442.12,4255.68,4409.7,34300],["2022-11-28",4425.91,4717.73,4425.91,4717.73,65100],["2022-11-29",4774.47,4960.91,4660.98,4960.91,249900],["2022-11-30",4944.7,5025.76,4871.74,4952.8,96700],["2022-12-01",5017.65,5293.26,4944.7,5293.26,152300],["2022-12-02",5585.08,5585.08,5268.94,5366.21,60900],["2022-12-05",5576.97,5585.08,5366.21,5374.32,77300],["2022-12-06",5422.95,5431.06,5041.97,5098.71,205800],["2022-12-07",5066.29,5098.71,4742.05,4863.64,114400],["2022-12-08",4977.12,5123.03,4750.15,5001.44,74000],["2022-12-09",5025.76,5025.76,4750.15,5001.44,27400],["2022-12-12",5001.44,5017.65,4944.7,4977.12,99500],["2022-12-13",4863.64,4977.12,4782.58,4944.7,46300],["2022-12-14",5098.71,5098.71,4823.11,4944.7,85200],["2022-12-15",5017.65,5017.65,4782.58,4871.74,46100],["2022-12-16",4831.21,4920.38,4831.21,4879.85,44800],["2022-12-19",4896.06,5147.35,4539.39,4871.74,77700],["2022-12-20",4960.91,4960.91,4620.45,4701.52,52800],["2022-12-21",4628.56,4742.05,4620.45,4701.52,41100],["2022-12-22",4701.52,4733.94,4620.45,4725.83,16700],["2022-12-23",4709.62,4782.58,4628.56,4733.94,31800],["2022-12-26",4588.03,4847.42,4579.92,4579.92,57100],["2022-12-27",4458.33,4693.41,4458.33,4620.45,15000],["2022-12-28",4620.45,4660.98,4555.61,4620.45,25100],["2022-12-29",4620.45,4660.98,4539.39,4571.82,66500],["2022-12-30",4652.88,4652.88,4539.39,4555.61,41700],["2023-01-03",4579.92,4758.26,4555.61,4701.52,46900],["2023-01-04",4790.68,4944.7,4701.52,4709.62,48200],["2023-01-05",4839.32,4839.32,4701.52,4815.0,50800],["2023-01-06",4815.0,4815.0,4620.45,4701.52,47200],["2023-01-09",4701.52,4758.26,4555.61,4628.56,15800],["2023-01-10",4620.45,4677.2,4563.71,4644.77,20800],["2023-01-11",4620.45,4701.52,4620.45,4636.67,44900],["2023-01-12",4636.67,4693.41,4620.45,4620.45,13200],["2023-01-13",4628.56,4693.41,4604.24,4604.24,20900],["2023-01-16",4604.24,4701.52,4604.24,4620.45,6800],["2023-01-17",4839.32,4839.32,4555.61,4750.15,18800],["2023-01-18",4750.15,4815.0,4742.05,4782.58,23900],["2023-01-19",4863.64,4863.64,4677.2,4798.79,21100],["2023-01-27",4823.11,4977.12,4782.58,4863.64,77400],["2023-01-30",4944.7,5204.09,4863.64,5204.09,163300],["2023-01-31",5204.09,5333.79,5066.29,5285.15,167400],["2023-02-01",5350.0,5512.12,5187.88,5187.88,113600],["2023-02-02",5268.94,5285.15,5066.29,5179.77,117800],["2023-02-03",5179.77,5220.3,5025.76,5147.35,42900],["2023-02-06",5139.24,5147.35,5050.08,5050.08,18400],["2023-02-07",5033.86,5098.71,4863.64,4863.64,30800],["2023-02-08",4847.42,5025.76,4847.42,4912.27,52400],["2023-02-09",4904.17,5106.82,4904.17,5025.76,11200],["2023-02-10",4912.27,5025.76,4904.17,5017.65,12300],["2023-02-13",5009.55,5009.55,4847.42,4977.12,8500],["2023-02-14",4904.17,4969.02,4904.17,4904.17,11300],["2023-02-15",4985.23,4993.33,4904.17,4969.02,6900],["2023-02-16",4928.48,5017.65,4904.17,4969.02,46700],["2023-02-17",5090.61,5090.61,4920.38,4985.23,29000],["2023-02-20",4985.23,5106.82,4985.23,5066.29,54500],["2023-02-21",5082.5,5147.35,5074.39,5139.24,139900],["2023-02-22",5098.71,5098.71,4993.33,4993.33,132000],["2023-02-23",4993.33,5001.44,4904.17,4969.02,47900],["2023-02-24",4944.7,4944.7,4904.17,4904.17,49600],["2023-02-27",4928.48,4944.7,4782.58,4847.42,52900],["2023-02-28",4847.42,4847.42,4693.41,4693.41,41800],["2023-03-01",4701.52,4823.11,4677.2,4774.47,20100],["2023-03-02",4896.06,4896.06,4766.36,4774.47,14600],["2023-03-03",4782.58,4831.21,4725.83,4725.83,16900],["2023-03-06",4733.94,4944.7,4733.94,4742.05,41000],["2023-03-07",4742.05,4774.47,4417.8,4742.05,21100],["2023-03-08",4742.05,4863.64,4717.73,4782.58,26400],["2023-03-09",4782.58,4839.32,4750.15,4839.32,33500],["2023-03-10",4839.32,4855.53,4750.15,4750.15,44600],["2023-03-13",4750.15,4798.79,4742.05,4750.15,43900],["2023-03-14",4758.26,4758.26,4701.52,4701.52,9400],["2023-03-15",4782.58,4839.32,4766.36,4782.58,25900],["2023-03-16",4774.47,4774.47,4531.29,4660.98,28600],["2023-03-17",4669.09,4701.52,4336.74,4579.92,231100],["2023-03-20",4579.92,4596.14,4563.71,4579.92,42300],["2023-03-21",4588.03,4636.67,4450.23,4450.23,48900],["2023-03-22",4450.23,4571.82,4450.23,4531.29,16900],["2023-03-23",4539.39,4539.39,4458.33,4466.44,12700],["2023-03-24",4458.33,4498.86,4458.33,4490.76,16000],["2023-03-27",4417.8,4539.39,4417.8,4498.86,25500],["2023-03-28",4498.86,4539.39,4417.8,4498.86,54000],["2023-03-29",4466.44,4498.86,4442.12,4450.23,22500],["2023-03-30",4458.33,4620.45,4401.59,4458.33,35500],["2023-03-31",4434.02,4515.08,4417.8,4417.8,15400],["2023-04-03",4498.86,4701.52,4458.33,4555.61,152300],["2023-04-04",4579.92,4782.58,4555.61,4685.3,415200],["2023-04-05",4685.3,4766.36,4652.88,4701.52,74300],["2023-04-06",4701.52,4815.0,4644.77,4766.36,209300],["2023-04-07",4766.36,4912.27,4750.15,4904.17,199900],["2023-04-10",4904.17,5050.08,4847.42,4920.38,195800],["2023-04-11",4742.05,4920.38,4742.05,4863.64,69700],["2023-04-12",4863.64,4879.85,4798.79,4839.32,48700],["2023-04-13",4831.21,4855.53,4815.0,4847.42,61100],["2023-04-14",4847.42,4944.7,4823.11,4823.11,60500],["2023-04-17",4823.11,4823.11,4701.52,4766.36,12800],["2023-04-18",4758.26,4815.0,4750.15,4782.58,31000],["2023-04-19",4701.52,4847.42,4701.52,4758.26,8900],["2023-04-20",4758.26,4758.26,4628.56,4701.52,63200],["2023-04-21",4701.52,4863.64,4701.52,4701.52,51100],["2023-04-24",4701.52,4806.89,4693.41,4701.52,36000],["2023-04-25",4709.62,4733.94,4660.98,4660.98,40200],["2023-04-26",4652.88,4774.47,4636.67,4774.47,5500],["2023-04-27",4855.53,4855.53,4636.67,4774.47,9300],["2023-04-28",4839.32,4839.32,4685.3,4782.58,76400],["2023-05-04",4782.58,4782.58,4660.98,4766.36,176100],["2023-05-05",4766.36,4782.58,4709.62,4774.47,7300],["2023-05-08",4815.0,4823.11,4742.05,4750.15,59700],["2023-05-09",4750.15,4782.58,4717.73,4725.83,37800],["2023-05-10",4733.94,4790.68,4725.83,4750.15,59000],["2023-05-11",4758.26,4985.23,4758.26,4887.95,133700],["2023-05-12",4944.7,5050.08,4863.64,4871.74,69600],["2023-05-15",5025.76,5025.76,4871.74,4936.59,145800],["2023-05-16",4928.48,4936.59,4863.64,4928.48,57200],["2023-05-17",4912.27,4936.59,4863.64,4871.74,64600],["2023-05-18",4871.74,4879.85,4758.26,4855.53,72900],["2023-05-19",4855.53,4855.53,4766.36,4790.68,21900],["2023-05-22",4790.68,4863.64,4782.58,4863.64,52000],["2023-05-23",4855.53,4863.64,4831.21,4831.21,42900],["2023-05-24",4896.06,4896.06,4823.11,4879.85,45200],["2023-05-25",4879.85,4879.85,4831.21,4847.42,18600],["2023-05-26",4863.64,4896.06,4847.42,4863.64,42000],["2023-05-29",4904.17,5147.35,4904.17,5098.71,205400],["2023-05-30",5163.56,5163.56,5041.97,5098.71,118900],["2023-05-31",5187.88,5398.64,5179.77,5252.73,349000],["2023-06-01",5268.94,5463.48,5268.94,5390.53,283400],["2023-06-02",5390.53,5398.64,5139.24,5260.83,199600],["2023-06-05",5147.35,5277.05,5147.35,5252.73,168300],["2023-06-06",5431.06,5431.06,5244.62,5260.83,111100],["2023-06-07",5358.11,5382.42,5309.47,5333.79,168000],["2023-06-08",5333.79,5422.95,5268.94,5309.47,235100],["2023-06-09",5309.47,5358.11,5236.52,5301.36,165700],["2023-06-12",5431.06,5431.06,5260.83,5431.06,116500],["2023-06-13",5512.12,5771.52,5504.02,5739.09,379300],["2023-06-14",5739.09,5739.09,5512.12,5512.12,119200],["2023-06-15",5447.27,5585.08,5317.58,5447.27,209000],["2023-06-16",5512.12,5512.12,5309.47,5309.47,172200],["2023-06-19",5333.79,5333.79,5147.35,5228.41,80700],["2023-06-20",5187.88,5277.05,5147.35,5268.94,107500],["2023-06-21",5341.89,5341.89,5236.52,5285.15,76500],["2023-06-22",5431.06,5431.06,5341.89,5350.0,61400],["2023-06-23",5350.0,5455.38,5350.0,5431.06,132100],["2023-06-26",5512.12,5576.97,5268.94,5374.32,66000],["2023-06-27",5431.06,5471.59,5301.36,5390.53,80000],["2023-06-28",5431.06,5431.06,5309.47,5309.47,57700],["2023-06-29",5382.42,5674.24,5268.94,5593.18,762700],["2023-06-30",5593.18,5747.2,5512.12,5617.5,117500],["2023-07-03",5471.59,5674.24,5471.59,5536.44,97300],["2023-07-04",5512.12,5576.97,5512.12,5536.44,59500],["2023-07-05",5552.65,5658.03,5552.65,5560.76,114000],["2023-07-06",5560.76,5649.92,5414.85,5439.17,85200],["2023-07-07",5431.06,5463.48,5358.11,5431.06,85200],["2023-07-10",5585.08,5585.08,5382.42,5463.48,73700],["2023-07-11",5504.02,5512.12,5431.06,5495.91,93100],["2023-07-12",5512.12,5512.12,5447.27,5512.12,40400],["2023-07-13",5576.97,5649.92,5536.44,5593.18,149700],["2023-07-14",5633.71,5633.71,5528.33,5552.65,47400],["2023-07-17",5528.33,5690.45,5528.33,5658.03,146700],["2023-07-18",5658.03,5876.89,5658.03,5787.73,164300],["2023-07-19",5803.94,5876.89,5714.77,5730.98,152100],["2023-07-20",5730.98,5828.26,5706.67,5787.73,293100],["2023-07-21",5755.3,5957.95,5755.3,5836.36,511500],["2023-07-24",5917.42,5917.42,5787.73,5836.36,98100],["2023-07-25",5836.36,5844.47,5674.24,5820.15,153000],["2023-07-26",6128.18,6128.18,5836.36,5885.0,151500],["2023-07-27",5885.0,5901.21,5674.24,5836.36,198000],["2023-07-28",5771.52,6014.7,5771.52,5893.11,349700],["2023-07-31",5893.11,5917.42,5836.36,5893.11,103200],["2023-08-01",5901.21,5917.42,5771.52,5771.52,149000],["2023-08-02",5674.24,5820.15,5674.24,5755.3,203000],["2023-08-03",5755.3,5755.3,5690.45,5730.98,68600],["2023-08-04",5730.98,5787.73,5722.88,5771.52,82700],["2023-08-07",5771.52,5860.68,5771.52,5860.68,110900],["2023-08-08",5860.68,5909.32,5812.05,5852.58,69200],["2023-08-09",5852.58,5860.68,5820.15,5844.47,61900],["2023-08-10",5844.47,5876.89,5820.15,5836.36,135800],["2023-08-11",5828.26,5836.36,5755.3,5803.94,56800],["2023-08-14",5820.15,5885.0,5755.3,5820.15,97400],["2023-08-15",5803.94,5893.11,5803.94,5836.36,91700],["2023-08-16",5836.36,5836.36,5779.62,5787.73,64000],["2023-08-17",5787.73,5844.47,5787.73,5844.47,179600],["2023-08-18",5966.06,6249.77,5868.79,5917.42,1909600],["2023-08-21",6079.55,6184.92,5998.48,6071.44,326300],["2023-08-22",6071.44,6111.97,5649.92,5649.92,529400],["2023-08-23",5568.86,5674.24,5260.83,5268.94,624600],["2023-08-24",5301.36,5593.18,5277.05,5593.18,163000],["2023-08-25",5560.76,5617.5,5268.94,5341.89,138000],["2023-08-28",5350.0,5390.53,5228.41,5277.05,221800],["2023-08-29",5277.05,5422.95,5244.62,5277.05,188600],["2023-08-30",5268.94,5277.05,5114.92,5228.41,157000],["2023-08-31",5228.41,5268.94,5187.88,5220.3,180300],["2023-09-05",5268.94,5301.36,5212.2,5268.94,159700],["2023-09-06",5277.05,5277.05,5220.3,5268.94,122100],["2023-09-07",5268.94,5487.8,5252.73,5431.06,390600],["2023-09-08",5431.06,5520.23,5398.64,5439.17,146900],["2023-09-11",5431.06,5495.91,5268.94,5317.58,272900],["2023-09-12",5155.45,5317.58,5155.45,5309.47,105600],["2023-09-13",5309.47,5309.47,5187.88,5228.41,105900],["2023-09-14",5228.41,5228.41,5155.45,5171.67,94000],["2023-09-15",5147.35,5195.98,5147.35,5179.77,170500],["2023-09-18",5179.77,5187.88,5139.24,5139.24,97700],["2023-09-19",5139.24,5147.35,5001.44,5106.82,69300],["2023-09-20",5179.77,5187.88,5074.39,5163.56,81700],["2023-09-21",5163.56,5171.67,5106.82,5163.56,48700],["2023-09-22",5220.3,5220.3,4985.23,5090.61,80300],["2023-09-25",5090.61,5163.56,4863.64,4879.85,137600],["2023-09-26",4571.82,4871.74,4571.82,4742.05,77400],["2023-09-27",4742.05,4742.05,4612.35,4742.05,94200],["2023-09-28",4742.05,4782.58,4539.39,4750.15,38100],["2023-09-29",4750.15,4766.36,4701.52,4758.26,22400],["2023-10-02",4717.73,4863.64,4717.73,4742.05,14700],["2023-10-03",4733.94,4815.0,4579.92,4758.26,71200],["2023-10-04",4709.62,4782.58,4588.03,4766.36,32600],["2023-10-05",4782.58,4863.64,4725.83,4742.05,20500],["2023-10-06",4742.05,4855.53,4693.41,4823.11,43000],["2023-10-09",4831.21,4831.21,4742.05,4823.11,6300],["2023-10-10",4823.11,4863.64,4782.58,4790.68,27700],["2023-10-11",4855.53,4855.53,4660.98,4782.58,27000],["2023-10-12",4823.11,4863.64,4742.05,4782.58,28800],["2023-10-13",4701.52,4701.52,4450.23,4685.3,115000],["2023-10-16",4685.3,4742.05,4604.24,4604.24,8900],["2023-10-17",4506.97,4758.26,4498.86,4660.98,11700],["2023-10-18",4701.52,4701.52,4515.08,4628.56,11400],["2023-10-19",4660.98,4660.98,4506.97,4596.14,25500],["2023-10-20",4596.14,4596.14,4515.08,4555.61,16600],["2023-10-23",4604.24,4620.45,4417.8,4539.39,36100],["2023-10-24",4458.33,4612.35,4434.02,4571.82,7000],["2023-10-25",4563.71,4887.95,4490.76,4887.95,329400],["2023-10-26",4887.95,4887.95,4547.5,4701.52,108800],["2023-10-27",4701.52,4985.23,4701.52,4969.02,609500],["2023-10-30",4960.91,4960.91,4701.52,4758.26,9900],["2023-10-31",4709.62,4920.38,4709.62,4823.11,21100],["2023-11-01",4701.52,4782.58,4669.09,4685.3,54100],["2023-11-02",4685.3,4774.47,4652.88,4766.36,25200],["2023-11-03",4782.58,4806.89,4539.39,4660.98,10600],["2023-11-06",4660.98,4669.09,4620.45,4669.09,17200],["2023-11-07",4620.45,4669.09,4579.92,4596.14,21600],["2023-11-08",4571.82,4669.09,4506.97,4669.09,73000],["2023-11-09",4677.2,4725.83,4644.77,4701.52,51400],["2023-11-10",4685.3,4701.52,4620.45,4660.98,42500],["2023-11-13",4660.98,4669.09,4604.24,4620.45,33800],["2023-11-14",4620.45,4774.47,4620.45,4685.3,175800],["2023-11-15",4782.58,4782.58,4701.52,4701.52,51300],["2023-11-16",4701.52,4766.36,4669.09,4701.52,11800],["2023-11-17",4742.05,4742.05,4612.35,4628.56,23600],["2023-11-20",4385.38,4579.92,4377.27,4579.92,86700],["2023-11-21",4604.24,4604.24,4474.55,4579.92,13200],["2023-11-22",4539.39,4742.05,4498.86,4588.03,18600],["2023-11-23",4693.41,4693.41,4547.5,4604.24,31400],["2023-11-24",4474.55,4555.61,4474.55,4539.39,22900],["2023-11-27",4612.35,4660.98,4579.92,4579.92,52600],["2023-11-28",4579.92,4620.45,4458.33,4620.45,59100],["2023-11-29",4685.3,4693.41,4596.14,4596.14,42300],["2023-11-30",4596.14,4652.88,4588.03,4620.45,9900],["2023-12-01",4620.45,4701.52,4539.39,4677.2,26500],["2023-12-04",4685.3,4685.3,4563.71,4677.2,50800],["2023-12-05",4685.3,4685.3,4660.98,4677.2,29700],["2023-12-06",4628.56,4806.89,4628.56,4774.47,63900],["2023-12-07",4774.47,4823.11,4442.12,4782.58,36300],["2023-12-08",4701.52,4815.0,4652.88,4782.58,39300],["2023-12-11",4742.05,4766.36,4701.52,4701.52,14500],["2023-12-12",4660.98,4701.52,4660.98,4701.52,18900],["2023-12-13",4701.52,4717.73,4660.98,4660.98,28300],["2023-12-14",4652.88,4660.98,4620.45,4620.45,17100],["2023-12-15",4620.45,4669.09,4596.14,4620.45,2900],["2023-12-18",4539.39,4547.5,4531.29,4539.39,15400],["2023-12-19",4539.39,4644.77,4458.33,4579.92,3700],["2023-12-20",4474.55,4636.67,4474.55,4588.03,10400],["2023-12-21",4588.03,4604.24,4506.97,4596.14,24500],["2023-12-22",4539.39,4742.05,4539.39,4588.03,28800],["2023-12-25",4547.5,4701.52,4547.5,4685.3,53500],["2023-12-26",4685.3,4742.05,4660.98,4693.41,104100],["2023-12-27",4660.98,4742.05,4660.98,4709.62,36700],["2023-12-28",4709.62,4782.58,4709.62,4725.83,22900],["2023-12-29",4660.98,4725.83,4660.98,4725.83,14800],["2024-01-02",4855.53,4855.53,4717.73,4725.83,41900],["2024-01-03",4742.05,4742.05,4685.3,4733.94,14600],["2024-01-04",4725.83,4782.58,4660.98,4766.36,27100],["2024-01-05",4766.36,4798.79,4725.83,4733.94,11200],["2024-01-08",4742.05,4742.05,4693.41,4693.41,24000],["2024-01-09",4693.41,4790.68,4620.45,4758.26,33500],["2024-01-10",4717.73,4790.68,4685.3,4717.73,28000],["2024-01-11",4766.36,4782.58,4669.09,4742.05,38400],["2024-01-12",4774.47,4774.47,4588.03,4588.03,29600],["2024-01-15",4482.65,4685.3,4434.02,4466.44,84300],["2024-01-16",4417.8,4774.47,4417.8,4701.52,74300],["2024-01-17",4701.52,4782.58,4588.03,4701.52,30900],["2024-01-18",4701.52,4701.52,4539.39,4579.92,26900],["2024-01-19",4766.36,4774.47,4579.92,4636.67,36300],["2024-01-22",4701.52,4742.05,4539.39,4742.05,52700],["2024-01-23",4742.05,4742.05,4669.09,4685.3,11900],["2024-01-24",4701.52,4725.83,4660.98,4725.83,33600],["2024-01-25",4733.94,4766.36,4579.92,4717.73,57900],["2024-01-26",4628.56,4798.79,4579.92,4725.83,36600],["2024-01-29",4766.36,4766.36,4685.3,4725.83,40300],["2024-01-30",4588.03,4750.15,4579.92,4725.83,94200],["2024-01-31",4725.83,4742.05,4677.2,4677.2,2100],["2024-02-01",4701.52,4701.52,4685.3,4701.52,22600],["2024-02-02",4644.77,4733.94,4620.45,4685.3,30900],["2024-02-05",4717.73,4782.58,4620.45,4620.45,33700],["2024-02-06",4620.45,4774.47,4620.45,4636.67,15900],["2024-02-07",4620.45,4701.52,4596.14,4660.98,20200],["2024-02-15",4660.98,4766.36,4660.98,4750.15,17600],["2024-02-16",4758.26,4758.26,4701.52,4742.05,12300],["2024-02-19",4742.05,5001.44,4725.83,4887.95,154200],["2024-02-20",4887.95,4944.7,4782.58,4920.38,30000],["2024-02-21",4871.74,4920.38,4871.74,4912.27,19700],["2024-02-22",4912.27,5025.76,4863.64,4944.7,71600],["2024-02-23",4887.95,4944.7,4863.64,4863.64,53000],["2024-02-26",4863.64,4904.17,4855.53,4871.74,24300],["2024-02-27",4871.74,4904.17,4855.53,4863.64,53600],["2024-02-28",4863.64,5082.5,4847.42,4863.64,28500],["2024-02-29",4952.8,4952.8,4855.53,4855.53,34400],["2024-03-01",4985.23,4985.23,4855.53,4944.7,66400],["2024-03-04",4936.59,5147.35,4928.48,4944.7,33100],["2024-03-05",5025.76,5025.76,4855.53,4960.91,76500],["2024-03-06",4960.91,4960.91,4879.85,4928.48,7500],["2024-03-07",4904.17,4904.17,4588.03,4847.42,198900],["2024-03-08",4823.11,4871.74,4823.11,4863.64,12300],["2024-03-11",4782.58,4944.7,4774.47,4798.79,80200],["2024-03-12",4871.74,4871.74,4798.79,4806.89,44000],["2024-03-13",4863.64,4863.64,4806.89,4855.53,24400],["2024-03-14",4920.38,4944.7,4855.53,4855.53,56300],["2024-03-15",4863.64,4863.64,4790.68,4863.64,30700],["2024-03-18",4863.64,4863.64,4579.92,4774.47,63300],["2024-03-19",4709.62,4855.53,4701.52,4701.52,89444],["2024-03-20",4660.98,4774.47,4660.98,4701.52,17500],["2024-03-21",4701.52,4782.58,4620.45,4701.52,48000],["2024-03-22",4782.58,4823.11,4701.52,4782.58,50900],["2024-03-25",4782.58,4823.11,4774.47,4774.47,44900],["2024-03-26",4855.53,4879.85,4815.0,4871.74,43700],["2024-03-27",4904.17,4944.7,4847.42,4863.64,136000],["2024-03-28",5066.29,5066.29,4863.64,4977.12,166100],["2024-03-29",5009.55,5009.55,4863.64,4887.95,186600],["2024-04-01",4887.95,4936.59,4790.68,4839.32,42700],["2024-04-02",4839.32,4920.38,4839.32,4863.64,93000],["2024-04-03",4912.27,4928.48,4863.64,4920.38,135900],["2024-04-04",4920.38,4920.38,4863.64,4912.27,20200],["2024-04-05",4904.17,4920.38,4782.58,4815.0,83000],["2024-04-08",4831.21,4904.17,4831.21,4871.74,26500],["2024-04-09",4871.74,4879.85,4823.11,4879.85,27100],["2024-04-10",4879.85,4944.7,4823.11,4839.32,95100],["2024-04-11",4863.64,4936.59,4823.11,4831.21,50100],["2024-04-12",4831.21,4879.85,4823.11,4855.53,33200],["2024-04-15",4863.64,4863.64,4523.18,4523.18,96600],["2024-04-16",4693.41,4831.21,4563.71,4831.21,488300],["2024-04-17",4831.21,4831.21,4782.58,4806.89,24600],["2024-04-19",4806.89,4806.89,4620.45,4733.94,431900],["2024-04-22",4742.05,4742.05,4596.14,4717.73,27300],["2024-04-23",4847.42,4847.42,4660.98,4758.26,2500],["2024-04-24",4758.26,4758.26,4669.09,4725.83,18400],["2024-04-25",4904.17,4904.17,4636.67,4733.94,7200],["2024-04-26",4855.53,4855.53,4701.52,4725.83,1300],["2024-05-02",4539.39,4725.83,4531.29,4701.52,9900],["2024-05-03",4660.98,4701.52,4612.35,4620.45,22400],["2024-05-06",4701.52,4701.52,4628.56,4628.56,17500],["2024-05-07",4620.45,4839.32,4620.45,4677.2,48100],["2024-05-08",4742.05,4839.32,4693.41,4758.26,88700],["2024-05-09",4831.21,4847.42,4709.62,4717.73,36400],["2024-05-10",4855.53,4855.53,4717.73,4774.47,21600],["2024-05-13",4879.85,4944.7,4620.45,4944.7,145100],["2024-05-14",5017.65,5017.65,4912.27,4912.27,33500],["2024-05-15",4985.23,4985.23,4904.17,4928.48,24300],["2024-05-16",4944.7,4977.12,4904.17,4912.27,32600],["2024-05-17",4944.7,4960.91,4879.85,4912.27,26600],["2024-05-20",4912.27,5009.55,4887.95,4993.33,181000],["2024-05-21",5025.76,5025.76,4904.17,4928.48,104000],["2024-05-22",4920.38,4969.02,4887.95,4928.48,57200],["2024-05-23",4879.85,4944.7,4863.64,4904.17,38600],["2024-05-24",4871.74,4904.17,4782.58,4839.32,80800],["2024-05-27",4839.32,4863.64,4831.21,4863.64,12100],["2024-05-28",4944.7,4944.7,4879.85,4887.95,6900],["2024-05-29",4904.17,4952.8,4887.95,4920.38,80200],["2024-05-30",4920.38,4936.59,4863.64,4904.17,30300],["2024-05-31",4904.17,4928.48,4863.64,4904.17,19300],["2024-06-03",4936.59,4936.59,4879.85,4904.17,77600],["2024-06-04",4887.95,4904.17,4701.52,4855.53,139300],["2024-06-05",4887.95,4887.95,4782.58,4823.11,72700],["2024-06-06",4823.11,4831.21,4750.15,4831.21,154000],["2024-06-07",4782.58,4879.85,4782.58,4863.64,87700],["2024-06-10",4863.64,4928.48,4863.64,4879.85,19100],["2024-06-11",4904.17,4912.27,4798.79,4855.53,24300],["2024-06-12",4766.36,4912.27,4766.36,4879.85,32100],["2024-06-13",4863.64,4936.59,4831.21,4887.95,39800],["2024-06-14",4863.64,4928.48,4782.58,4823.11,80100],["2024-06-17",4790.68,4904.17,4790.68,4863.64,57000],["2024-06-18",4863.64,4896.06,4823.11,4896.06,20500],["2024-06-19",4863.64,4928.48,4660.98,4863.64,133700],["2024-06-20",4863.64,4871.74,4790.68,4823.11,18200],["2024-06-21",4823.11,4904.17,4620.45,4847.42,57000],["2024-06-24",4904.17,4904.17,4750.15,4782.58,538100],["2024-06-25",4709.62,4782.58,4628.56,4782.58,10100],["2024-06-26",4863.64,4863.64,4717.73,4774.47,17000],["2024-06-27",4863.64,4863.64,4774.47,4798.79,10800],["2024-06-28",4806.89,4855.53,4742.05,4742.05,21600],["2024-07-01",4742.05,4823.11,4701.52,4782.58,23900],["2024-07-02",4782.58,4855.53,4733.94,4742.05,5700],["2024-07-03",4742.05,4798.79,4717.73,4782.58,5900],["2024-07-04",4782.58,4782.58,4733.94,4782.58,2700],["2024-07-05",4733.94,4774.47,4725.83,4758.26,4800],["2024-07-08",4782.58,4790.68,4701.52,4782.58,50400],["2024-07-09",4709.62,4782.58,4685.3,4766.36,113800],["2024-07-10",4742.05,4758.26,4685.3,4701.52,67400],["2024-07-11",4742.05,4742.05,4685.3,4717.73,41400],["2024-07-12",4758.26,4758.26,4693.41,4701.52,103200],["2024-07-15",4693.41,5025.76,4693.41,4928.48,368900],["2024-07-16",4887.95,5001.44,4887.95,4944.7,102900],["2024-07-17",4944.7,4944.7,4806.89,4847.42,216900],["2024-07-18",4863.64,4863.64,4725.83,4774.47,136800],["2024-07-19",4758.26,4871.74,4725.83,4758.26,85300],["2024-07-22",4758.26,4758.26,4677.2,4758.26,33900],["2024-07-23",4758.26,4758.26,4685.3,4685.3,73300],["2024-07-24",4685.3,4725.83,4539.39,4604.24,46900],["2024-07-25",4604.24,4701.52,4571.82,4693.41,26000],["2024-07-26",4693.41,5017.65,4693.41,4904.17,96300],["2024-07-29",4863.64,4863.64,4725.83,4782.58,34900],["2024-07-30",4782.58,4782.58,4733.94,4758.26,21200],["2024-07-31",4709.62,4831.21,4701.52,4790.68,65800],["2024-08-01",4896.06,4896.06,4579.92,4628.56,50000],["2024-08-02",4628.56,4701.52,4474.55,4636.67,12600],["2024-08-05",4620.45,4620.45,4539.39,4571.82,57700],["2024-08-06",4498.86,4871.74,4498.86,4685.3,15200],["2024-08-07",4685.3,4742.05,4539.39,4701.52,13000],["2024-08-08",4620.45,4685.3,4620.45,4620.45,6500],["2024-08-09",4758.26,4758.26,4539.39,4652.88,34000],["2024-08-12",4652.88,4652.88,4547.5,4563.71,4900],["2024-08-13",4563.71,4701.52,4563.71,4620.45,1300],["2024-08-14",4620.45,4693.41,4620.45,4620.45,59900],["2024-08-15",4539.39,4701.52,4539.39,4588.03,8600],["2024-08-16",4588.03,4685.3,4588.03,4644.77,14000],["2024-08-19",4644.77,4652.88,4604.24,4620.45,9200],["2024-08-20",4547.5,4685.3,4547.5,4660.98,36700],["2024-08-21",4782.58,4782.58,4620.45,4701.52,56900],["2024-08-22",4620.45,4701.52,4620.45,4652.88,50700],["2024-08-23",4701.52,4709.62,4620.45,4669.09,46700],["2024-08-26",4669.09,4701.52,4620.45,4685.3,23800],["2024-08-27",4685.3,4685.3,4644.77,4652.88,7900],["2024-08-28",4652.88,4693.41,4652.88,4669.09,11000],["2024-08-29",4669.09,4701.52,4596.14,4701.52,1029000],["2024-08-30",4742.05,4742.05,4636.67,4725.83,2400],["2024-09-04",4725.83,4725.83,4539.39,4693.41,17000],["2024-09-05",4677.2,4677.2,4620.45,4628.56,5600],["2024-09-06",4620.45,4669.09,4620.45,4669.09,10200],["2024-09-09",4669.09,4669.09,4620.45,4660.98,36300],["2024-09-10",4660.98,4660.98,4620.45,4652.88,8700],["2024-09-11",4669.09,4669.09,4579.92,4652.88,6200],["2024-09-12",4620.45,4652.88,4539.39,4652.88,5900],["2024-09-13",4539.39,4652.88,4466.44,4620.45,42700],["2024-09-16",4620.45,4644.77,4579.92,4579.92,8200],["2024-09-17",4498.86,4660.98,4498.86,4628.56,1021900],["2024-09-18",4669.09,4669.09,4620.45,4644.77,4200],["2024-09-19",4652.88,4669.09,4620.45,4660.98,23500],["2024-09-20",4660.98,4701.52,4660.98,4693.41,28400],["2024-09-23",4693.41,4693.41,4596.14,4596.14,1009000],["2024-09-24",4596.14,4693.41,4596.14,4677.2,15300],["2024-09-25",4677.2,4701.52,4604.24,4677.2,25000],["2024-09-26",4677.2,4701.52,4636.67,4660.98,16300],["2024-09-27",4660.98,4701.52,4644.77,4685.3,18800],["2024-09-30",4693.41,4693.41,4596.14,4596.14,12000],["2024-10-01",4596.14,4693.41,4571.82,4660.98,24200],["2024-10-02",4547.5,4652.88,4547.5,4579.92,5600],["2024-10-03",4579.92,4677.2,4515.08,4620.45,33500],["2024-10-04",4620.45,4620.45,4539.39,4612.35,4700],["2024-10-07",4612.35,4685.3,4563.71,4644.77,3700],["2024-10-08",4644.77,4644.77,4588.03,4612.35,9200],["2024-10-09",4466.44,4604.24,4458.33,4596.14,12400],["2024-10-10",4596.14,4620.45,4571.82,4579.92,4300],["2024-10-11",4506.97,4604.24,4498.86,4604.24,7300],["2024-10-14",4604.24,4620.45,4555.61,4604.24,9600],["2024-10-15",4604.24,4604.24,4571.82,4571.82,10400],["2024-10-16",4474.55,4579.92,4288.11,4571.82,84600],["2024-10-17",4539.39,4612.35,4498.86,4506.97,10200],["2024-10-18",4515.08,4604.24,4506.97,4539.39,6400],["2024-10-21",4539.39,4571.82,4498.86,4547.5,14400],["2024-10-22",4547.5,4604.24,4498.86,4563.71,6800],["2024-10-23",4563.71,4612.35,4458.33,4588.03,3600],["2024-10-24",4579.92,4579.92,4458.33,4539.39,2100],["2024-10-25",4612.35,4612.35,4466.44,4571.82,1100],["2024-10-28",4539.39,4571.82,4498.86,4571.82,9700],["2024-10-29",4539.39,4669.09,4539.39,4652.88,98300],["2024-10-30",4644.77,4652.88,4571.82,4652.88,90700],["2024-10-31",4652.88,4742.05,4628.56,4701.52,20000],["2024-11-01",4701.52,4847.42,4701.52,4815.0,150700],["2024-11-04",4798.79,4798.79,4539.39,4774.47,454300],["2024-11-05",4774.47,4936.59,4758.26,4863.64,142600],["2024-11-06",4863.64,5025.76,4863.64,4960.91,123300],["2024-11-07",4944.7,4985.23,4863.64,4960.91,138900],["2024-11-08",4912.27,5017.65,4904.17,4960.91,96700],["2024-11-11",4952.8,5009.55,4887.95,4960.91,24300],["2024-11-12",4798.79,5009.55,4798.79,4960.91,17900],["2024-11-13",4944.7,4993.33,4863.64,4985.23,160600],["2024-11-14",5009.55,5204.09,4912.27,5106.82,479800],["2024-11-15",5106.82,5301.36,4823.11,5285.15,327800],["2024-11-18",5301.36,5325.68,5066.29,5293.26,365300],["2024-11-19",5293.26,5293.26,5066.29,5163.56,25400],["2024-11-20",5033.86,5277.05,4936.59,5114.92,83000],["2024-11-21",5147.35,5431.06,5147.35,5325.68,64700],["2024-11-22",5309.47,5576.97,5268.94,5504.02,128300],["2024-11-25",5504.02,5576.97,5350.0,5512.12,64600],["2024-11-26",5431.06,5552.65,5398.64,5528.33,68900],["2024-11-27",5560.76,5560.76,5309.47,5512.12,71100],["2024-11-28",5512.12,5552.65,5358.11,5544.55,471900],["2024-11-29",5512.12,5625.61,5471.59,5617.5,276200],["2024-12-02",5730.98,5730.98,5641.82,5674.24,44100],["2024-12-03",5674.24,5690.45,5633.71,5666.14,27200],["2024-12-04",5666.14,5674.24,5658.03,5666.14,54100],["2024-12-05",5666.14,5714.77,5633.71,5714.77,251600],["2024-12-06",5755.3,5901.21,5706.67,5868.79,124900],["2024-12-09",5917.42,6111.97,5917.42,5990.38,105600],["2024-12-10",5917.42,5990.38,5763.41,5974.17,69700],["2024-12-11",6152.5,6160.61,5755.3,5974.17,117600],["2024-12-12",5998.48,5998.48,5876.89,5966.06,96800],["2024-12-13",5966.06,5974.17,5860.68,5966.06,32300],["2024-12-16",5601.29,5990.38,5601.29,5941.74,30600],["2024-12-17",5941.74,5941.74,5844.47,5941.74,54300],["2024-12-18",5998.48,5998.48,5820.15,5941.74,521600],["2024-12-19",5609.39,5957.95,5609.39,5941.74,55900],["2024-12-20",5682.35,6079.55,5682.35,5949.85,411800],["2024-12-23",5998.48,5998.48,5544.55,5544.55,47700],["2024-12-24",5917.42,5925.53,5593.18,5901.21,59900],["2024-12-25",5885.0,6144.39,5885.0,6144.39,153700],["2024-12-26",6120.08,6484.85,6039.02,6484.85,238200],["2024-12-27",6501.06,6728.03,6501.06,6630.76,318700],["2024-12-30",6744.24,6768.56,6622.65,6728.03,72900],["2024-12-31",6728.03,6890.15,6606.44,6890.15,151500],["2025-01-02",6890.15,6906.36,6728.03,6906.36,45500],["2025-01-03",6930.68,6930.68,6809.09,6906.36,78000],["2025-01-06",6655.08,6914.47,6655.08,6906.36,83100],["2025-01-07",6906.36,6971.21,6646.97,6955.0,59600],["2025-01-08",6922.58,6955.0,6809.09,6817.2,128100],["2025-01-09",7214.39,7214.39,6744.24,6922.58,17100],["2025-01-10",7052.27,7376.52,6646.97,7295.45,864400],["2025-01-13",7295.45,7457.58,6817.2,7457.58,93800],["2025-01-14",7603.48,7603.48,6938.79,7457.58,34800],["2025-01-15",7173.86,7538.64,7117.12,7449.47,16500],["2025-01-16",7449.47,7449.47,7214.39,7449.47,25900],["2025-01-17",7327.88,7457.58,7133.33,7457.58,73700],["2025-01-20",7214.39,7457.58,7214.39,7457.58,24300],["2025-01-21",7214.39,7457.58,7214.39,7441.36,25800],["2025-01-22",7368.41,7457.58,7133.33,7441.36,74600],["2025-01-23",7303.56,7498.11,7295.45,7449.47,150500],["2025-01-24",7457.58,7700.76,7408.94,7700.76,87300],["2025-02-03",7781.82,7781.82,7571.06,7757.5,21300],["2025-02-04",7579.17,7781.82,7579.17,7757.5,52700],["2025-02-05",7749.39,7757.5,7668.33,7749.39,34700],["2025-02-06",7619.7,7781.82,7579.17,7749.39,24400],["2025-02-07",7700.76,7862.88,7700.76,7716.97,80800],["2025-02-10",7716.97,7733.18,7692.65,7700.76,60100],["2025-02-11",7806.14,7806.14,7627.8,7700.76,261800],["2025-02-12",7700.76,7708.86,7660.23,7708.86,466000],["2025-02-13",7741.29,8065.53,7725.08,8065.53,353900],["2025-02-14",8106.06,8187.12,8025.0,8073.64,115700],["2025-02-17",8089.85,8097.95,7984.47,8025.0,35300],["2025-02-18",8025.0,8187.12,8000.68,8106.06,289400],["2025-02-19",8106.06,8146.59,7943.94,8146.59,113400],["2025-02-20",8227.65,8227.65,8065.53,8089.85,75000],["2025-02-21",8089.85,8430.3,8089.85,8389.77,276500],["2025-02-24",8389.77,8430.3,8097.95,8097.95,214100],["2025-02-25",8187.12,8187.12,8065.53,8146.59,185000],["2025-02-26",8187.12,8227.65,8097.95,8106.06,179600],["2025-02-27",8106.06,8187.12,8081.74,8146.59,89400],["2025-02-28",8089.85,8146.59,8081.74,8106.06,25200],["2025-03-03",8106.06,8268.18,8065.53,8146.59,574500],["2025-03-04",8146.59,8308.71,8146.59,8308.71,405600],["2025-03-05",8268.18,8308.71,8106.06,8308.71,345500],["2025-03-06",8308.71,8349.24,8146.59,8349.24,156000],["2025-03-07",8349.24,8430.3,8268.18,8389.77,165900],["2025-03-10",7943.94,8551.89,7943.94,8551.89,158800],["2025-03-11",8551.89,8551.89,8227.65,8511.36,186700],["2025-03-12",8511.36,8511.36,8308.71,8511.36,110400],["2025-03-13",8511.36,8511.36,8389.77,8511.36,113000],["2025-03-14",8511.36,8511.36,8268.18,8511.36,96500],["2025-03-17",8511.36,8511.36,8349.24,8349.24,55200],["2025-03-18",7862.88,8430.3,7862.88,8349.24,65000],["2025-03-19",8308.71,8349.24,8268.18,8349.24,48900],["2025-03-20",8268.18,8349.24,8065.53,8349.24,184900],["2025-03-21",8187.12,8349.24,8089.85,8349.24,448800],["2025-03-24",8268.18,8349.24,8187.12,8349.24,71900],["2025-03-25",8268.18,8349.24,8268.18,8349.24,98800],["2025-03-26",8308.71,8349.24,8268.18,8349.24,83000],["2025-03-27",8187.12,8349.24,8065.53,8349.24,67100],["2025-03-28",8349.24,8349.24,8308.71,8349.24,36700],["2025-03-31",8349.24,8349.24,8187.12,8349.24,287100],["2025-04-01",8430.3,8430.3,8227.65,8389.77,71800],["2025-04-02",8511.36,8511.36,8308.71,8430.3,17800],["2025-04-03",8430.3,8430.3,7846.67,8430.3,358600],["2025-04-04",7862.88,8430.3,7854.77,8430.3,198000],["2025-04-08",8389.77,8430.3,7846.67,8430.3,387800],["2025-04-09",8106.06,8389.77,7870.98,8389.77,1077500],["2025-04-10",8551.89,8957.2,8430.3,8632.95,451100],["2025-04-11",8511.36,8592.42,8106.06,8592.42,351900],["2025-04-14",8592.42,8592.42,8073.64,8511.36,191800],["2025-04-15",8187.12,8511.36,8065.53,8470.83,127200],["2025-04-16",8106.06,8268.18,7960.15,8268.18,755700],["2025-04-17",7968.26,8308.71,7968.26,8187.12,87700],["2025-04-18",8065.53,8187.12,7879.09,8187.12,510900],["2025-04-21",7984.47,8187.12,7984.47,8146.59,42700],["2025-04-22",8025.0,8146.59,7927.73,8097.95,37300],["2025-04-23",8146.59,8146.59,7943.94,8089.85,30600],["2025-04-24",8016.89,8081.74,7960.15,8065.53,96300],["2025-04-25",8065.53,8065.53,7887.2,8049.32,41900],["2025-04-28",8041.21,8049.32,7943.94,8008.79,34200],["2025-04-29",7984.47,8008.79,7700.76,7984.47,1272300],["2025-05-05",7984.47,8025.0,7862.88,7968.26,49000],["2025-05-06",8146.59,8146.59,7911.52,7968.26,80500],["2025-05-07",7952.05,7968.26,7919.62,7968.26,25100],["2025-05-08",7968.26,8268.18,7862.88,8187.12,52300],["2025-05-09",7943.94,8097.95,7870.98,8097.95,23800],["2025-05-12",8106.06,8106.06,7895.3,8025.0,26900],["2025-05-13",8025.0,8097.95,8025.0,8097.95,124700],["2025-05-14",8089.85,8089.85,8025.0,8089.85,7100],["2025-05-15",8065.53,8073.64,7862.88,8016.89,83300],["2025-05-16",8025.0,8025.0,7935.83,8016.89,12300],["2025-05-19",8089.85,8089.85,7903.41,8041.21,14500],["2025-05-20",8041.21,8041.21,7879.09,8008.79,9400],["2025-05-21",7943.94,8008.79,7903.41,8000.68,24900],["2025-05-22",8000.68,8000.68,7554.85,8000.68,35700],["2025-05-23",7862.88,8000.68,7700.76,8000.68,10500],["2025-05-26",7870.98,8000.68,7862.88,8000.68,14300],["2025-05-27",7749.39,8025.0,7749.39,8000.68,9100],["2025-05-28",7943.94,8025.0,7862.88,8008.79,36100],["2025-05-29",7943.94,8025.0,7943.94,8000.68,17700],["2025-05-30",8025.0,8106.06,7943.94,8008.79,27600],["2025-06-02",8008.79,8016.89,7870.98,8016.89,26400],["2025-06-03",7903.41,8025.0,7887.2,8008.79,54800],["2025-06-04",7935.83,8008.79,7903.41,8008.79,11800],["2025-06-05",8025.0,8025.0,7903.41,7976.36,7100],["2025-06-06",7976.36,7976.36,7862.88,7976.36,18600],["2025-06-09",7976.36,7976.36,7903.41,7976.36,7100],["2025-06-10",7943.94,8016.89,7903.41,7992.58,26400],["2025-06-11",7992.58,8065.53,7903.41,8016.89,4500],["2025-06-12",8106.06,8106.06,7854.77,8025.0,66100],["2025-06-13",7943.94,8097.95,7619.7,8097.95,485600],["2025-06-16",8106.06,8106.06,7822.35,7984.47,24700],["2025-06-17",7943.94,8008.79,7862.88,7984.47,37900],["2025-06-18",7903.41,7984.47,7741.29,7984.47,39200],["2025-06-19",7943.94,7984.47,7781.82,7984.47,60300],["2025-06-20",7976.36,8097.95,7798.03,8057.42,477600],["2025-06-23",8057.42,8057.42,7862.88,8057.42,41000],["2025-06-24",7943.94,8049.32,7862.88,8016.89,229900],["2025-06-25",8057.42,8057.42,7943.94,8008.79,62400],["2025-06-26",8008.79,8057.42,7822.35,8033.11,21000],["2025-06-27",8041.21,8041.21,7870.98,8025.0,4000],["2025-06-30",8041.21,8187.12,8025.0,8065.53,5900],["2025-07-01",8089.85,8097.95,7903.41,8025.0,12000],["2025-07-02",8065.53,8065.53,7903.41,8025.0,10200],["2025-07-03",7943.94,8025.0,7943.94,8016.89,48000],["2025-07-04",8016.89,8227.65,8016.89,8227.65,42000],["2025-07-07",8227.65,8430.3,8025.0,8308.71,141100],["2025-07-08",8308.71,8389.77,8268.18,8308.71,86000],["2025-07-09",8308.71,8389.77,8227.65,8389.77,172200],["2025-07-10",8389.77,8511.36,8349.24,8430.3,276500],["2025-07-11",8430.3,8470.83,8227.65,8470.83,439700],["2025-07-14",8470.83,8551.89,8389.77,8470.83,125500],["2025-07-15",8470.83,8551.89,8389.77,8470.83,133100],["2025-07-16",8511.36,8511.36,8430.3,8470.83,187200],["2025-07-17",8673.48,8673.48,8430.3,8551.89,256500],["2025-07-18",8592.42,8714.02,8592.42,8714.02,357800],["2025-07-21",8795.08,9038.26,8754.55,8957.2,880100],["2025-07-22",9078.79,9119.32,8997.73,9119.32,366800],["2025-07-23",9159.85,9281.44,9159.85,9240.91,391700],["2025-07-24",9281.44,9362.5,9240.91,9240.91,312100],["2025-07-25",9281.44,9403.03,9281.44,9403.03,322200],["2025-07-28",9443.56,9686.74,9443.56,9605.68,383200],["2025-07-29",9727.27,9727.27,9403.03,9403.03,442500],["2025-07-30",9321.97,9321.97,9200.38,9321.97,183800],["2025-07-31",9321.97,9321.97,8957.2,9159.85,340500],["2025-08-01",9321.97,9484.09,9281.44,9403.03,139100],["2025-08-04",9484.09,9646.21,9443.56,9565.15,204100],["2025-08-05",9605.68,9929.92,9321.97,9565.15,471400],["2025-08-06",9443.56,9686.74,9443.56,9565.15,60200],["2025-08-07",9565.15,9727.27,9403.03,9565.15,166400],["2025-08-08",9605.68,9605.68,9443.56,9524.62,112100],["2025-08-11",9767.8,9970.45,9767.8,9848.86,497200],["2025-08-12",9889.39,9929.92,9646.21,9727.27,206000],["2025-08-13",9767.8,9767.8,9565.15,9646.21,351300],["2025-08-14",9686.74,9686.74,9443.56,9605.68,163400],["2025-08-15",9646.21,9646.21,9403.03,9403.03,98900],["2025-08-18",9403.03,9686.74,9362.5,9403.03,136900],["2025-08-19",9403.03,9686.74,9403.03,9403.03,292200],["2025-08-20",9403.03,9484.09,9362.5,9443.56,101400],["2025-08-21",9443.56,9524.62,9362.5,9443.56,56900],["2025-08-22",9403.03,9403.03,8876.14,8876.14,302600],["2025-08-25",8957.2,9200.38,8957.2,8997.73,49800],["2025-08-26",9200.38,9200.38,8795.08,8957.2,81100],["2025-08-27",8957.2,9119.32,8957.2,9038.26,50400],["2025-08-28",8916.67,9038.26,8916.67,8957.2,86400],["2025-08-29",8916.67,9200.38,8916.67,9119.32,33100],["2025-09-03",9038.26,9200.38,9038.26,9200.38,68100],["2025-09-04",9078.79,9443.56,9078.79,9281.44,155100],["2025-09-05",9362.5,9524.62,9321.97,9321.97,146100],["2025-09-08",9240.91,9321.97,9078.79,9119.32,57700],["2025-09-09",9078.79,9240.91,8957.2,9240.91,78100],["2025-09-10",9240.91,9240.91,9119.32,9159.85,21400],["2025-09-11",9119.32,9119.32,8997.73,9078.79,53000],["2025-09-12",9038.26,9605.68,9038.26,9321.97,129200],["2025-09-15",9281.44,9321.97,9240.91,9240.91,374700],["2025-09-16",9281.44,9321.97,9159.85,9240.91,125100],["2025-09-17",9240.91,9240.91,9119.32,9119.32,62000],["2025-09-18",9119.32,9159.85,9038.26,9078.79,55600],["2025-09-19",9119.32,9281.44,9078.79,9159.85,77100],["2025-09-22",9119.32,9159.85,9078.79,9159.85,94400],["2025-09-23",9159.85,9321.97,9159.85,9321.97,96500],["2025-09-24",9321.97,9362.5,9240.91,9281.44,99600],["2025-09-25",9200.38,9321.97,9200.38,9200.38,29700],["2025-09-26",9200.38,9240.91,9200.38,9200.38,41000],["2025-09-29",9240.91,9240.91,9038.26,9200.38,26000],["2025-09-30",8997.73,9119.32,8997.73,9038.26,82400],["2025-10-01",8997.73,9119.32,8997.73,9078.79,30000],["2025-10-02",8997.73,9078.79,8997.73,9038.26,38900],["2025-10-03",9038.26,9038.26,8957.2,9038.26,32800],["2025-10-06",9038.26,9038.26,8957.2,8997.73,24500],["2025-10-07",8916.67,9078.79,8916.67,9078.79,50300],["2025-10-08",8997.73,9078.79,8916.67,8997.73,25700],["2025-10-09",8916.67,8957.2,8876.14,8876.14,133600],["2025-10-10",8916.67,8997.73,8876.14,8957.2,39600],["2025-10-13",8957.2,8997.73,8916.67,8957.2,47500],["2025-10-14",9078.79,9078.79,8916.67,8957.2,27200],["2025-10-15",8916.67,8957.2,8632.95,8916.67,72200],["2025-10-16",8916.67,8916.67,8754.55,8876.14,8900],["2025-10-17",8835.61,8916.67,8795.08,8916.67,49800],["2025-10-20",8916.67,9078.79,8592.42,8673.48,64600],["2025-10-21",8551.89,8714.02,8470.83,8714.02,117300],["2025-10-22",8795.08,8795.08,8511.36,8714.02,32900],["2025-10-23",8714.02,8714.02,8592.42,8714.02,16300],["2025-10-24",8754.55,8754.55,8511.36,8714.02,44600],["2025-10-27",8551.89,8714.02,8551.89,8551.89,25300],["2025-10-28",8714.02,8714.02,8470.83,8551.89,20100],["2025-10-29",8592.42,8592.42,8430.3,8551.89,23100],["2025-10-30",8511.36,8551.89,8470.83,8551.89,6100],["2025-10-31",8511.36,8551.89,8470.83,8551.89,14300],["2025-11-03",8470.83,8511.36,8389.77,8511.36,67200],["2025-11-04",8470.83,8511.36,8146.59,8511.36,155700],["2025-11-05",8268.18,8673.48,8268.18,8673.48,44400],["2025-11-06",8470.83,8673.48,8470.83,8673.48,29700],["2025-11-07",8673.48,8673.48,8551.89,8632.95,10700],["2025-11-10",8551.89,8592.42,8470.83,8511.36,26600],["2025-11-11",8511.36,8511.36,8389.77,8511.36,15400],["2025-11-12",8511.36,8511.36,8470.83,8511.36,23300],["2025-11-13",8511.36,8511.36,8349.24,8511.36,21100],["2025-11-14",8470.83,8511.36,8349.24,8511.36,26600],["2025-11-17",8511.36,8673.48,8470.83,8592.42,19700],["2025-11-18",8592.42,8673.48,8592.42,8632.95,19300],["2025-11-19",8592.42,8632.95,8551.89,8592.42,12700],["2025-11-20",8592.42,9119.32,8592.42,8957.2,66100],["2025-11-21",8997.73,9078.79,8876.14,8916.67,21800],["2025-11-24",9000.0,9000.0,8750.0,9000.0,34000],["2025-11-25",8791.67,9041.67,8791.67,9000.0,16400],["2025-11-26",8958.33,9000.0,8875.0,9000.0,27700],["2025-11-27",8958.33,9166.67,8833.33,9125.0,853000],["2025-11-28",9125.0,9250.0,9083.33,9166.67,58700],["2025-12-01",9166.67,9416.67,9166.67,9291.67,47100],["2025-12-02",9250.0,9333.33,9208.33,9291.67,27800],["2025-12-03",9250.0,9250.0,9125.0,9166.67,30500],["2025-12-04",9166.67,9250.0,9166.67,9250.0,31300],["2025-12-05",9250.0,9250.0,9125.0,9250.0,15300],["2025-12-08",9250.0,9250.0,9125.0,9250.0,35200],["2025-12-09",9250.0,9250.0,9083.33,9250.0,4900],["2025-12-10",9208.33,9250.0,9166.67,9166.67,30900],["2025-12-11",9166.67,9166.67,8958.33,9166.67,70800],["2025-12-12",9291.67,9291.67,8708.33,9041.67,317100],["2025-12-15",8750.0,9041.67,8458.33,9000.0,272900],["2025-12-16",8958.33,9000.0,8833.33,9000.0,22000],["2025-12-17",9000.0,9083.33,8875.0,9083.33,55900],["2025-12-18",9083.33,9083.33,8958.33,9083.33,60800],["2025-12-19",9125.0,9125.0,8625.0,9125.0,434500],["2025-12-22",9166.67,9166.67,9125.0,9125.0,4700],["2025-12-23",8916.67,9125.0,8916.67,9125.0,11000],["2025-12-24",9083.33,9083.33,8750.0,8958.33,22500],["2025-12-25",8625.0,9000.0,8625.0,8958.33,15400],["2025-12-26",8750.0,9000.0,8750.0,9000.0,25700],["2025-12-29",8583.33,9000.0,8583.33,9000.0,30800],["2025-12-30",8666.67,9000.0,8666.67,9000.0,12200],["2025-12-31",8750.0,9083.33,8750.0,9083.33,54900],["2026-01-05",9041.67,9083.33,8958.33,9083.33,28100],["2026-01-06",9041.67,9083.33,8750.0,9083.33,8400],["2026-01-07",9000.0,9083.33,8750.0,9083.33,50700],["2026-01-08",9083.33,9083.33,8958.33,9041.67,15400],["2026-01-09",8750.0,9041.67,8750.0,9041.67,17500],["2026-01-12",9041.67,9041.67,8916.67,9041.67,13800],["2026-01-13",9000.0,9041.67,8916.67,9041.67,27100],["2026-01-14",8958.33,9083.33,8958.33,9041.67,41100],["2026-01-15",9000.0,9083.33,8958.33,9083.33,39900],["2026-01-16",9083.33,9500.0,9083.33,9458.33,253900],["2026-01-19",9583.33,9750.0,9541.67,9750.0,120000],["2026-01-20",9750.0,10041.67,9750.0,9916.67,253400],["2026-01-21",9833.33,9833.33,9666.67,9750.0,132100],["2026-01-22",9666.67,9875.0,9666.67,9791.67,59500],["2026-01-23",9791.67,9791.67,9708.33,9750.0,29300],["2026-01-26",9750.0,9833.33,9541.67,9750.0,103600],["2026-01-27",9583.33,9750.0,9583.33,9750.0,19900],["2026-01-28",9708.33,9708.33,9375.0,9625.0,43500],["2026-01-29",9291.67,9666.67,9291.67,9666.67,31400],["2026-01-30",9583.33,9833.33,9458.33,9833.33,88600],["2026-02-02",9833.33,9833.33,9416.67,9750.0,13000],["2026-02-03",9708.33,9750.0,9458.33,9750.0,58100],["2026-02-04",9416.67,9708.33,9416.67,9708.33,14700],["2026-02-05",9625.0,9750.0,9458.33,9750.0,40500],["2026-02-06",9416.67,9666.67,9333.33,9583.33,87900],["2026-02-09",9583.33,9583.33,9333.33,9541.67,42600],["2026-02-10",9166.67,9541.67,9000.0,9541.67,638000],["2026-02-11",9500.0,9500.0,9333.33,9500.0,16700],["2026-02-12",9416.67,9500.0,9375.0,9500.0,7200],["2026-02-13",9416.67,9500.0,9416.67,9500.0,20000],["2026-02-23",9500.0,9541.67,9375.0,9458.33,53900],["2026-02-24",9416.67,9458.33,9083.33,9416.67,29100],["2026-02-25",9416.67,9416.67,9375.0,9416.67,100000],["2026-02-26",9416.67,9416.67,9375.0,9416.67,42100],["2026-02-27",9416.67,9458.33,9333.33,9458.33,17700],["2026-03-02",9291.67,9458.33,9000.0,9416.67,451500],["2026-03-03",9083.33,9416.67,9000.0,9416.67,48300],["2026-03-04",9208.33,9375.0,9041.67,9375.0,257600],["2026-03-05",9083.33,9375.0,9083.33,9375.0,21900],["2026-03-06",9333.33,9416.67,9125.0,9416.67,69100],["2026-03-09",9166.67,9416.67,8791.67,9250.0,208300],["2026-03-10",9250.0,9250.0,8833.33,9250.0,41200],["2026-03-11",9333.33,9333.33,8750.0,9166.67,55500],["2026-03-12",9125.0,9166.67,8750.0,9166.67,38300],["2026-03-13",9166.67,9166.67,8916.67,9166.67,28400],["2026-03-16",9166.67,9250.0,8875.0,9166.67,39900],["2026-03-17",9166.67,9208.33,9166.67,9208.33,26100],["2026-03-18",9000.0,9333.33,9000.0,9250.0,30100],["2026-03-19",9208.33,9250.0,9083.33,9250.0,23900],["2026-03-20",9166.67,9250.0,9083.33,9250.0,21700],["2026-03-23",9166.67,9250.0,8916.67,9250.0,37500],["2026-03-24",9041.67,9333.33,9000.0,9333.33,43600],["2026-03-25",9333.33,9333.33,9250.0,9291.67,13300],["2026-03-26",9375.0,9375.0,9125.0,9333.33,25900],["2026-03-27",9291.67,9333.33,9125.0,9333.33,20300],["2026-03-30",9291.67,9333.33,9250.0,9333.33,17100],["2026-03-31",9291.67,9375.0,9291.67,9375.0,47600],["2026-04-01",9416.67,9416.67,9291.67,9333.33,22100],["2026-04-02",9291.67,9333.33,9250.0,9333.33,2000],["2026-04-03",9291.67,9333.33,9250.0,9333.33,26100],["2026-04-06",8916.67,9333.33,8708.33,8708.33,29800],["2026-04-07",9166.67,9250.0,8708.33,9166.67,26900],["2026-04-08",9250.0,9500.0,8833.33,9166.67,66500],["2026-04-09",9166.67,9291.67,9083.33,9250.0,19000],["2026-04-10",9375.0,9375.0,9083.33,9166.67,36500],["2026-04-13",9125.0,9166.67,9000.0,9166.67,69300],["2026-04-14",9250.0,9250.0,9000.0,9166.67,42800],["2026-04-15",9166.67,9208.33,9000.0,9166.67,30900],["2026-04-16",9166.67,9166.67,9000.0,9166.67,12200],["2026-04-17",9083.33,9166.67,9000.0,9125.0,29700],["2026-04-20",9125.0,9166.67,9000.0,9166.67,567900],["2026-04-21",9125.0,9166.67,9000.0,9166.67,75100],["2026-04-22",9166.67,9166.67,9000.0,9125.0,47200],["2026-04-23",9166.67,9166.67,8958.33,9125.0,62400],["2026-04-24",9000.0,9125.0,8750.0,9083.33,96200],["2026-04-28",9041.67,9041.67,8916.67,9041.67,25600],["2026-04-29",8958.33,9083.33,8791.67,9041.67,17900],["2026-05-04",9000.0,9125.0,8916.67,9041.67,31900],["2026-05-05",9041.67,9083.33,8916.67,9083.33,3000],["2026-05-06",8916.67,9083.33,8875.0,9083.33,34400],["2026-05-07",8916.67,9041.67,8875.0,9041.67,23900],["2026-05-08",8875.0,9041.67,8875.0,9041.67,451700],["2026-05-11",8916.67,9041.67,8833.33,9041.67,11600],["2026-05-12",9083.33,9166.67,8875.0,9041.67,27200],["2026-05-13",9083.33,9083.33,8833.33,9041.67,21700],["2026-05-14",9041.67,9041.67,8875.0,9000.0,14500],["2026-05-15",8958.33,9000.0,8833.33,9000.0,22700],["2026-05-18",9041.67,9625.0,9041.67,9291.67,111100],["2026-05-19",9333.33,9333.33,9083.33,9166.67,22200],["2026-05-20",9208.33,9250.0,8750.0,9083.33,52200],["2026-05-21",9083.33,9125.0,8916.67,9083.33,832300],["2026-05-22",9300.0,9300.0,9000.0,9150.0,24500],["2026-05-25",9150.0,9200.0,9000.0,9140.0,957300],["2026-05-26",8920.0,9000.0,8600.0,9000.0,32600],["2026-05-27",9000.0,9000.0,8840.0,8990.0,6500],["2026-05-28",8850.0,8940.0,8810.0,8920.0,173600],["2026-05-29",8900.0,9000.0,8610.0,8950.0,11000],["2026-06-01",8950.0,9050.0,8620.0,8750.0,111635],["2026-06-02",9000.0,9000.0,8500.0,8930.0,38300],["2026-06-03",8930.0,8930.0,8500.0,8800.0,22300],["2026-06-04",8740.0,8750.0,8600.0,8720.0,11100],["2026-06-05",8600.0,8690.0,8500.0,8680.0,6900],["2026-06-08",8640.0,8640.0,8500.0,8620.0,13500],["2026-06-09",8580.0,8610.0,8460.0,8600.0,14600],["2026-06-10",8590.0,8600.0,8590.0,8600.0,5200],["2026-06-11",8480.0,8590.0,8460.0,8590.0,3000],["2026-06-12",8600.0,8600.0,8500.0,8590.0,6500],["2026-06-15",9180.0,9180.0,8460.0,8790.0,2100],["2026-06-16",9000.0,9000.0,8350.0,8800.0,4500],["2026-06-17",8990.0,8990.0,8510.0,8900.0,10700],["2026-06-18",8600.0,8900.0,8600.0,8890.0,2300],["2026-06-19",8530.0,9000.0,8530.0,8940.0,3500],["2026-06-22",8990.0,8990.0,8700.0,8900.0,6300],["2026-06-23",8800.0,8900.0,8800.0,8900.0,1100],["2026-06-24",8930.0,8930.0,8390.0,8900.0,8700],["2026-06-25",8890.0,8890.0,8500.0,8840.0,1300],["2026-06-26",8780.0,8780.0,8510.0,8510.0,2600],["2026-06-29",8500.0,8500.0,8020.0,8400.0,21700],["2026-06-30",8080.0,8400.0,8080.0,8400.0,3500],["2026-07-01",8010.0,8350.0,7940.0,8350.0,48900],["2026-07-02",8010.0,8340.0,7770.0,8270.0,20100],["2026-07-03",8000.0,8250.0,7700.0,8200.0,41200],["2026-07-06",8170.0,8170.0,7830.0,8170.0,14700],["2026-07-07",8170.0,8170.0,7800.0,8080.0,9500],["2026-07-08",7850.0,8050.0,7850.0,8000.0,3900],["2026-07-09",7800.0,7900.0,7630.0,7900.0,23500],["2026-07-10",7940.0,7940.0,7580.0,7930.0,21000],["2026-07-13",7950.0,7950.0,7380.0,7380.0,197000],["2026-07-14",6870.0,6870.0,6870.0,6870.0,234200],["2026-07-15",6390.0,6400.0,6390.0,6390.0,873900],["2026-07-16",5950.0,5950.0,5950.0,5950.0,260400],["2026-07-17",5540.0,5950.0,5540.0,5690.0,3392000],["2026-07-20",5790.0,5950.0,5500.0,5690.0,1049200],["2026-07-21",5690.0,5900.0,5300.0,5440.0,713700],["2026-07-22",5430.0,5630.0,5400.0,5600.0,176400],["2026-07-23",5610.0,5650.0,5520.0,5650.0,168200],["2026-07-24",5650.0,5760.0,5650.0,5700.0,130300],["2026-07-27",5700.0,5700.0,5550.0,5600.0,1321380],["2026-07-28",5570.0,5570.0,5400.0,5460.0,180800],["2026-07-29",5460.0,5570.0,5420.0,5460.0,108100],["2026-07-30",5460.0,5560.0,5420.0,5480.0,267700],["2026-07-31",5480.0,5510.0,5420.0,5470.0,165800],["2026-08-03",5470.0,5490.0,5400.0,5490.0,104000],["2026-08-04",5490.0,5510.0,5430.0,5490.0,283900],["2026-08-05",5490.0,5560.0,5430.0,5550.0,390000],["2026-08-06",5500.0,5550.0,5470.0,5510.0,166007],["2026-08-07",5500.0,5640.0,5500.0,5620.0,180600],["2026-08-10",5700.0,5950.0,5700.0,5890.0,320900],["2026-08-11",5910.0,6000.0,5780.0,5810.0,81100],["2026-08-12",5810.0,5810.0,5720.0,5790.0,45600],["2026-08-13",5930.0,5950.0,5790.0,5810.0,73800],["2026-08-14",5810.0,5810.0,5710.0,5710.0,32100],["2026-08-17",5710.0,5710.0,5680.0,5680.0,15400],["2026-08-18",5840.0,5840.0,5310.0,5670.0,72700],["2026-08-19",5500.0,5640.0,5500.0,5640.0,35000],["2026-08-20",5630.0,5640.0,5510.0,5640.0,10700],["2026-08-21",5640.0,5640.0,5500.0,5600.0,88300],["2026-08-24",5790.0,5800.0,5600.0,5600.0,139600],["2026-08-25",5600.0,5700.0,5540.0,5600.0,27400],["2026-08-26",5600.0,5750.0,5550.0,5590.0,94100],["2026-08-27",5750.0,5750.0,5210.0,5680.0,21600],["2026-08-28",5480.0,5650.0,5480.0,5500.0,18400],["2026-09-03",5500.0,5500.0,5500.0,5500.0,12100],["2026-09-04",5500.0,5500.0,5310.0,5500.0,7600],["2026-09-07",5500.0,5500.0,5400.0,5500.0,31700],["2026-09-08",5610.0,5610.0,5400.0,5500.0,2200],["2026-09-09",5700.0,5700.0,5400.0,5620.0,24700],["2026-09-10",5430.0,5690.0,5430.0,5690.0,62100],["2026-09-11",5680.0,5680.0,5450.0,5620.0,11600],["2026-09-14",5520.0,5520.0,5460.0,5460.0,3400],["2026-09-15",5620.0,5620.0,5440.0,5490.0,39800],["2026-09-16",5560.0,5590.0,5450.0,5560.0,61800],["2026-09-17",5590.0,5610.0,5450.0,5580.0,87500],["2026-09-18",5590.0,5610.0,5560.0,5610.0,14400],["2026-09-21",5610.0,5610.0,5500.0,5500.0,9300],["2026-09-22",5500.0,5500.0,5460.0,5500.0,6800],["2026-09-23",5500.0,5610.0,5400.0,5570.0,39900],["2026-09-24",5570.0,5600.0,5400.0,5570.0,9700],["2026-09-25",5500.0,5560.0,5500.0,5560.0,6000],["2026-09-28",5450.0,5450.0,5400.0,5430.0,18100],["2026-09-29",5400.0,5480.0,5250.0,5480.0,17700],["2026-09-30",5570.0,5570.0,5240.0,5400.0,135200],["2026-10-01",5400.0,5400.0,5280.0,5280.0,34600],["2026-10-02",5280.0,5400.0,5280.0,5380.0,9700],["2026-10-05",5380.0,5420.0,5120.0,5150.0,1400],["2026-10-06",5150.0,5150.0,4950.0,5100.0,32800],["2026-10-07",5150.0,5220.0,4950.0,5000.0,33400],["2026-10-08",5200.0,5200.0,4950.0,5020.0,49400],["2026-10-09",5100.0,5100.0,4700.0,5000.0,57600],["2026-10-12",5100.0,5350.0,4900.0,5350.0,504900]]}