{"sym":"CCL","index":false,"bars":[["2011-03-03",8528.04,12745.71,8528.04,12745.71,7720],["2011-03-04",12745.71,12745.71,12745.71,12745.71,0],["2011-03-07",12745.71,12745.71,12143.19,12421.28,2110],["2011-03-08",11818.75,11818.75,11818.75,11818.75,30],["2011-03-09",11262.57,11262.57,11262.57,11262.57,10],["2011-03-10",10706.4,10706.4,10706.4,10706.4,10],["2011-03-11",10196.57,10196.57,10196.57,10196.57,120],["2011-03-14",9686.74,9686.74,9686.74,9686.74,10],["2011-03-15",9223.26,9223.26,9223.26,9223.26,130],["2011-03-16",8806.13,8806.13,8806.13,8806.13,10],["2011-03-17",8389.0,8389.0,8389.0,8389.0,10],["2011-03-18",7971.86,7971.86,7971.86,7971.86,180],["2011-03-21",7601.08,7601.08,7601.08,7601.08,610],["2011-03-22",7230.29,7230.29,7230.29,7230.29,10],["2011-03-23",6905.86,6905.86,6905.86,6905.86,6720],["2011-03-24",6581.42,6905.86,6581.42,6581.42,6540],["2011-03-25",6256.99,6720.47,6256.99,6720.47,15260],["2011-03-28",6720.47,6766.81,6720.47,6766.81,7840],["2011-03-29",6442.38,7091.25,6442.38,6442.38,2320],["2011-03-30",6210.64,6720.47,6210.64,6627.77,640],["2011-03-31",6488.73,6813.16,6488.73,6720.47,1220],["2011-04-01",6720.47,6720.47,6396.03,6396.03,1240],["2011-04-04",6396.03,6396.03,6396.03,6396.03,0],["2011-04-05",6581.42,6581.42,6164.29,6164.29,2180],["2011-04-06",6256.99,6256.99,5886.2,6210.64,860],["2011-04-07",5932.55,5932.55,5932.55,5932.55,1230],["2011-04-08",5654.46,5932.55,5654.46,5654.46,960],["2011-04-13",5561.77,5608.11,5561.77,5608.11,1700],["2011-04-14",5469.07,5608.11,5469.07,5608.11,270],["2011-04-15",5793.51,5793.51,5422.72,5793.51,1730],["2011-04-18",5793.51,5886.2,5793.51,5886.2,180],["2011-04-19",5886.2,5886.2,5886.2,5886.2,10],["2011-04-20",5932.55,5932.55,5932.55,5932.55,10],["2011-04-21",5932.55,5932.55,5932.55,5932.55,0],["2011-04-22",5932.55,5932.55,5932.55,5932.55,0],["2011-04-25",5793.51,6117.94,5793.51,6117.94,1320],["2011-04-26",6117.94,6117.94,6117.94,6117.94,0],["2011-04-27",6117.94,6117.94,6117.94,6117.94,494000],["2011-04-28",6117.94,6164.29,6117.94,6164.29,580],["2011-04-29",6164.29,6164.29,6164.29,6164.29,100],["2011-05-04",5932.55,5932.55,5932.55,5932.55,20],["2011-05-05",6210.64,6210.64,6025.25,6025.25,110],["2011-05-06",6025.25,6025.25,6025.25,6025.25,0],["2011-05-09",5747.16,6117.94,5747.16,6117.94,20],["2011-05-10",5886.2,5886.2,5839.85,5839.85,2040],["2011-05-11",5561.77,5561.77,5561.77,5561.77,800],["2011-05-12",5561.77,5561.77,5561.77,5561.77,0],["2011-05-13",5561.77,5561.77,5561.77,5561.77,20],["2011-05-16",5561.77,5561.77,5561.77,5561.77,0],["2011-05-17",5561.77,5561.77,5561.77,5561.77,0],["2011-05-18",5561.77,5561.77,5561.77,5561.77,0],["2011-05-19",5839.85,5839.85,5839.85,5839.85,10],["2011-05-20",6117.94,6117.94,6117.94,6117.94,10],["2011-05-23",6210.64,6210.64,6210.64,6210.64,10],["2011-05-24",6442.38,6442.38,6442.38,6442.38,10],["2011-05-25",6674.12,6674.12,6674.12,6674.12,125300],["2011-05-26",6442.38,6442.38,6442.38,6442.38,200],["2011-05-27",6142.73,6142.73,6142.73,6142.73,190],["2011-05-30",6192.67,6192.67,6192.67,6192.67,50100],["2011-05-31",6192.67,6192.67,6192.67,6192.67,50100],["2011-06-01",6192.67,6192.67,5992.91,5992.91,50210],["2011-06-02",6242.61,6292.56,5743.21,5992.91,95610],["2011-06-03",6292.56,6292.56,6242.61,6242.61,200],["2011-06-06",6492.32,6492.32,6492.32,6492.32,100],["2011-06-07",6742.02,6742.02,6192.67,6192.67,68310],["2011-06-08",6342.5,6342.5,6142.73,6242.61,66400],["2011-06-09",6242.61,6242.61,5992.91,5992.91,68200],["2011-06-10",6142.73,6142.73,5743.21,5743.21,290],["2011-06-13",5992.91,5992.91,5493.5,5493.5,4810],["2011-06-14",5743.21,5743.21,5243.8,5593.38,5600],["2011-06-15",5743.21,5843.09,5343.68,5593.38,1590],["2011-06-16",5743.21,5743.21,5343.68,5743.21,280],["2011-06-17",5493.5,5493.5,5493.5,5493.5,110],["2011-06-20",5693.26,5693.26,5593.38,5693.26,320],["2011-06-21",5593.38,5793.15,5443.56,5693.26,4100],["2011-06-22",5793.15,5793.15,5693.26,5693.26,40],["2011-06-23",5693.26,5693.26,5693.26,5693.26,180],["2011-06-24",5693.26,5693.26,5443.56,5443.56,50],["2011-06-27",5643.32,5643.32,5193.85,5243.8,1260],["2011-06-28",5443.56,5443.56,5443.56,5443.56,40],["2011-06-29",5643.32,5643.32,5643.32,5643.32,150],["2011-06-30",5693.26,5693.26,5493.5,5493.5,400],["2011-07-01",5643.32,5643.32,5643.32,5643.32,100],["2011-07-04",5643.32,5643.32,5643.32,5643.32,100],["2011-07-05",5643.32,5643.32,5643.32,5643.32,100],["2011-07-06",5643.32,5643.32,5643.32,5643.32,100],["2011-07-07",5643.32,5643.32,5493.5,5643.32,400],["2011-07-08",5643.32,5643.32,5643.32,5643.32,100],["2011-07-11",5643.32,5643.32,5493.5,5643.32,240],["2011-07-12",5643.32,5643.32,5643.32,5643.32,30],["2011-07-13",5643.32,5643.32,5643.32,5643.32,50],["2011-07-14",5643.32,5643.32,5643.32,5643.32,50],["2011-07-15",5393.62,5393.62,5393.62,5393.62,600],["2011-07-18",5493.5,5493.5,5493.5,5493.5,400],["2011-07-19",5493.5,5543.44,5493.5,5543.44,300],["2011-07-20",5543.44,5543.44,5543.44,5543.44,100],["2011-07-21",5543.44,5543.44,5293.74,5393.62,1700],["2011-07-22",5393.62,5643.32,5193.85,5643.32,1390],["2011-07-25",5643.32,5643.32,5393.62,5393.62,300],["2011-07-26",5493.5,5493.5,5493.5,5493.5,120],["2011-07-27",5243.8,5243.8,5243.8,5243.8,110],["2011-07-28",4994.09,4994.09,4994.09,4994.09,110],["2011-07-29",4994.09,5093.97,4994.09,5093.97,110],["2011-08-01",5093.97,5093.97,5093.97,5093.97,0],["2011-08-02",4894.21,4894.21,4894.21,4894.21,40],["2011-08-03",5044.03,5044.03,5044.03,5044.03,20],["2011-08-04",5044.03,5044.03,5044.03,5044.03,0],["2011-08-05",5143.91,5143.91,5143.91,5143.91,10],["2011-08-08",5143.91,5143.91,5143.91,5143.91,0],["2011-08-09",5143.91,5143.91,5143.91,5143.91,0],["2011-08-10",5143.91,5143.91,5143.91,5143.91,0],["2011-08-11",5143.91,5143.91,5143.91,5143.91,0],["2011-08-12",5293.74,5293.74,5293.74,5293.74,10],["2011-08-15",5293.74,5293.74,5293.74,5293.74,0],["2011-08-16",5293.74,5293.74,5293.74,5293.74,0],["2011-08-17",5343.68,5343.68,5093.97,5343.68,4690],["2011-08-18",5443.56,5443.56,5093.97,5093.97,20],["2011-08-19",5343.68,5343.68,5343.68,5343.68,10],["2011-08-22",5243.8,5243.8,5243.8,5243.8,10],["2011-08-23",5243.8,5243.8,4994.09,5093.97,30],["2011-08-24",4844.27,4844.27,4844.27,4844.27,10],["2011-08-25",4844.27,4844.27,4844.27,4844.27,0],["2011-08-26",5044.03,5044.03,5044.03,5044.03,60],["2011-08-29",5243.8,5243.8,5243.8,5243.8,70],["2011-08-30",5493.5,5493.5,5443.56,5443.56,40],["2011-08-31",5493.5,5493.5,5493.5,5493.5,410],["2011-09-01",5493.5,5493.5,5493.5,5493.5,20],["2011-09-05",5543.44,5543.44,5243.8,5243.8,60],["2011-09-06",5393.62,5443.56,4994.09,5243.8,120],["2011-09-07",5243.8,5243.8,4994.09,4994.09,60],["2011-09-08",5243.8,5243.8,5243.8,5243.8,450],["2011-09-09",4994.09,5243.8,4994.09,5243.8,780],["2011-09-12",5443.56,5443.56,5393.62,5393.62,1350],["2011-09-13",5493.5,5493.5,5493.5,5493.5,600300],["2011-09-14",5593.38,5593.38,5243.8,5593.38,2480],["2011-09-15",5593.38,5593.38,5343.68,5593.38,430],["2011-09-16",5493.5,5593.38,5343.68,5343.68,150],["2011-09-19",5493.5,5493.5,5093.97,5093.97,170],["2011-09-20",5093.97,5093.97,4844.27,5093.97,80],["2011-09-21",4894.21,5193.85,4894.21,5193.85,110],["2011-09-22",4944.15,4944.15,4944.15,4944.15,110],["2011-09-23",4744.39,5143.91,4744.39,5143.91,1360],["2011-09-26",5143.91,5143.91,5143.91,5143.91,0],["2011-09-27",4894.21,5143.91,4894.21,5143.91,110],["2011-09-28",4894.21,5093.97,4894.21,5093.97,430],["2011-09-29",4844.27,5093.97,4844.27,5093.97,580],["2011-09-30",4844.27,4844.27,4844.27,4844.27,130],["2011-10-03",4844.27,4844.27,4844.27,4844.27,0],["2011-10-04",4644.5,5044.03,4644.5,4844.27,10600],["2011-10-05",5044.03,5044.03,5044.03,5044.03,500],["2011-10-06",5243.8,5243.8,5243.8,5243.8,100],["2011-10-07",4994.09,5493.5,4994.09,5493.5,140],["2011-10-10",5493.5,5493.5,5493.5,5493.5,110],["2011-10-11",5243.8,5243.8,5243.8,5243.8,410],["2011-10-12",5493.5,5493.5,5243.8,5443.56,3530],["2011-10-13",5593.38,5593.38,5243.8,5443.56,2200],["2011-10-14",5193.85,5443.56,5193.85,5443.56,2660],["2011-10-17",5443.56,5443.56,5443.56,5443.56,10],["2011-10-18",5443.56,5693.26,5443.56,5693.26,7580],["2011-10-19",5942.97,5942.97,5493.5,5942.97,35080],["2011-10-20",6042.85,6192.67,5893.03,6192.67,21850],["2011-10-21",6492.32,6492.32,5893.03,5893.03,16430],["2011-10-24",6092.79,6092.79,6092.79,6092.79,100],["2011-10-25",6092.79,6342.5,5793.15,6342.5,120],["2011-10-26",6342.5,6342.5,6042.85,6042.85,120],["2011-10-27",5743.21,6242.61,5743.21,5743.21,230],["2011-10-28",5743.21,5942.97,5493.5,5493.5,2390],["2011-10-31",5243.8,5493.5,5243.8,5243.8,1170],["2011-11-01",5243.8,5243.8,4994.09,4994.09,50],["2011-11-02",4744.39,4994.09,4744.39,4994.09,50],["2011-11-03",4994.09,5243.8,4744.39,4744.39,100],["2011-11-04",4944.15,4944.15,4544.62,4544.62,2070],["2011-11-07",4744.39,4744.39,4744.39,4744.39,60],["2011-11-08",4944.15,4944.15,4944.15,4944.15,20],["2011-11-09",5143.91,5143.91,5143.91,5143.91,30],["2011-11-10",4894.21,5393.62,4894.21,5343.68,80],["2011-11-11",5093.97,5593.38,5093.97,5593.38,40],["2011-11-14",5593.38,5843.09,5343.68,5693.26,4080],["2011-11-15",5443.56,5643.32,5443.56,5643.32,2190],["2011-11-16",5643.32,5643.32,5643.32,5643.32,0],["2011-11-17",5643.32,5643.32,5643.32,5643.32,10],["2011-11-18",5393.62,5393.62,5393.62,5393.62,50],["2011-11-21",5143.91,5143.91,5143.91,5143.91,100],["2011-11-22",5393.62,5393.62,4894.21,4894.21,60],["2011-11-23",4894.21,4894.21,4894.21,4894.21,0],["2011-11-24",4894.21,4894.21,4694.45,4694.45,170],["2011-11-25",4644.5,4644.5,4644.5,4644.5,20],["2011-11-28",4444.74,4844.27,4444.74,4644.5,130],["2011-11-29",4444.74,4794.33,4444.74,4794.33,80],["2011-11-30",4594.56,4594.56,4594.56,4594.56,10],["2011-12-01",4794.33,4794.33,4794.33,4794.33,10],["2011-12-02",4594.56,4894.21,4594.56,4894.21,20],["2011-12-05",4694.45,4694.45,4694.45,4694.45,330],["2011-12-06",4494.68,4594.56,4494.68,4494.68,620],["2011-12-07",4294.92,4344.86,4294.92,4344.86,2480],["2011-12-08",4145.1,4145.1,4145.1,4145.1,300],["2011-12-09",4344.86,4344.86,3945.33,3995.27,5650],["2011-12-12",3795.51,4195.04,3795.51,4195.04,1280],["2011-12-13",4394.8,4394.8,3995.27,4294.92,1190],["2011-12-14",4494.68,4494.68,4095.15,4394.8,3250],["2011-12-15",4195.04,4494.68,4195.04,4494.68,590],["2011-12-16",4494.68,4494.68,4494.68,4494.68,0],["2011-12-19",4294.92,4294.92,4294.92,4294.92,10],["2011-12-20",4095.15,4494.68,4095.15,4494.68,650],["2011-12-21",4294.92,4494.68,4294.92,4494.68,250],["2011-12-22",4594.56,4594.56,4594.56,4594.56,1200],["2011-12-23",4794.33,4794.33,4794.33,4794.33,2230],["2011-12-26",4994.09,4994.09,4994.09,4994.09,180460],["2011-12-27",5243.8,5243.8,5243.8,5243.8,400],["2011-12-28",5393.62,5393.62,5393.62,5393.62,500],["2011-12-29",5393.62,5393.62,5393.62,5393.62,150],["2011-12-30",5443.56,5443.56,5143.91,5143.91,410],["2012-01-03",5143.91,5393.62,5044.03,5393.62,1570],["2012-01-04",5493.5,5643.32,5143.91,5443.56,1420],["2012-01-05",5493.5,5493.5,5193.85,5493.5,120],["2012-01-06",5543.44,5543.44,5543.44,5543.44,320],["2012-01-09",5793.15,5793.15,5793.15,5793.15,100],["2012-01-10",5843.09,5992.91,5843.09,5992.91,340],["2012-01-11",6192.67,6192.67,6192.67,6192.67,10],["2012-01-12",6292.56,6292.56,6292.56,6292.56,10],["2012-01-13",6292.56,6292.56,6292.56,6292.56,10],["2012-01-16",6592.2,6592.2,6592.2,6592.2,10],["2012-01-17",6891.85,6891.85,6891.85,6891.85,10],["2012-01-18",7191.49,7191.49,7191.49,7191.49,30],["2012-01-19",6941.79,7491.14,6941.79,7491.14,510],["2012-01-20",7740.84,7790.78,7740.84,7790.78,40],["2012-01-30",7441.2,7790.78,7441.2,7790.78,50],["2012-01-31",7441.2,7940.61,7441.2,7940.61,30],["2012-02-01",7940.61,7940.61,7940.61,7940.61,0],["2012-02-02",7890.66,7890.66,7890.66,7890.66,3510],["2012-02-03",8140.37,8140.37,8140.37,8140.37,10],["2012-02-06",8140.37,8140.37,8140.37,8140.37,0],["2012-02-07",7740.84,7740.84,7740.84,7740.84,50],["2012-02-08",7391.26,7391.26,7391.26,7391.26,10],["2012-02-09",7041.67,7041.67,7041.67,7041.67,10],["2012-02-10",6692.08,6692.08,6692.08,6692.08,10],["2012-02-13",6692.08,6692.08,6692.08,6692.08,0],["2012-02-14",6392.44,6392.44,6392.44,6392.44,60010],["2012-02-15",6492.32,6492.32,6492.32,6492.32,10],["2012-02-16",6192.67,6492.32,6192.67,6492.32,50],["2012-02-17",6791.96,6791.96,6791.96,6791.96,10],["2012-02-20",6941.79,6941.79,6492.32,6492.32,1620],["2012-02-21",6242.61,6492.32,6192.67,6492.32,520],["2012-02-22",6492.32,6492.32,6492.32,6492.32,0],["2012-02-23",6192.67,6192.67,6192.67,6192.67,510],["2012-02-24",5893.03,5893.03,5893.03,5893.03,1520],["2012-02-27",5893.03,5893.03,5893.03,5893.03,120020],["2012-02-28",5893.03,5893.03,5893.03,5893.03,0],["2012-02-29",5643.32,5643.32,5643.32,5643.32,10],["2012-03-01",5643.32,5643.32,5643.32,5643.32,0],["2012-03-02",5443.56,5443.56,5393.62,5393.62,1020],["2012-03-05",5393.62,5493.5,5143.91,5143.91,12070],["2012-03-06",4894.21,4994.09,4894.21,4994.09,310],["2012-03-07",4794.33,4794.33,4794.33,4794.33,10],["2012-03-08",4594.56,4594.56,4594.56,4594.56,1500],["2012-03-09",4394.8,4394.8,4394.8,4394.8,220],["2012-03-12",4394.8,4394.8,4394.8,4394.8,20],["2012-03-13",4594.56,4594.56,4195.04,4195.04,1040],["2012-03-14",4394.8,4394.8,3995.27,3995.27,5220],["2012-03-15",4195.04,4195.04,3795.51,3995.27,8930],["2012-03-16",4195.04,4195.04,3795.51,4145.1,2430],["2012-03-19",3945.33,3945.33,3945.33,3945.33,5360],["2012-03-20",4095.15,4095.15,3795.51,3995.27,6420],["2012-03-21",4195.04,4195.04,3795.51,3795.51,17820],["2012-03-22",3945.33,3945.33,3645.69,3695.63,15050],["2012-03-23",3695.63,3845.45,3545.8,3545.8,203760],["2012-03-26",3545.8,3695.63,3395.98,3695.63,700450],["2012-03-27",3845.45,3845.45,3845.45,3845.45,204730],["2012-03-28",3995.27,3995.27,3995.27,3995.27,62350],["2012-03-29",4145.1,4145.1,3795.51,3795.51,101860],["2012-03-30",3645.69,3645.69,3645.69,3645.69,22270],["2012-04-03",3495.86,3495.86,3495.86,3495.86,55010],["2012-04-04",3346.04,3445.92,3346.04,3346.04,227460],["2012-04-05",3346.04,3346.04,3196.22,3296.1,64970],["2012-04-06",3296.1,3445.92,3296.1,3445.92,61740],["2012-04-09",3445.92,3545.8,3346.04,3495.86,73990],["2012-04-10",3495.86,3495.86,3346.04,3346.04,61930],["2012-04-11",3395.98,3445.92,3296.1,3395.98,42450],["2012-04-12",3495.86,3545.8,3445.92,3545.8,158920],["2012-04-13",3645.69,3645.69,3445.92,3495.86,126940],["2012-04-16",3495.86,3645.69,3445.92,3645.69,139000],["2012-04-17",3745.57,3795.51,3645.69,3795.51,138840],["2012-04-18",3845.45,3845.45,3695.63,3695.63,136400],["2012-04-19",3645.69,3745.57,3545.8,3545.8,101220],["2012-04-20",3545.8,3595.75,3445.92,3595.75,68080],["2012-04-23",3695.63,3695.63,3545.8,3595.75,100800],["2012-04-24",3595.75,3595.75,3445.92,3445.92,161920],["2012-04-25",3545.8,3595.75,3445.92,3595.75,176190],["2012-04-26",3695.63,3745.57,3595.75,3745.57,287100],["2012-04-27",3895.39,3895.39,3895.39,3895.39,62490],["2012-05-02",4045.21,4045.21,4045.21,4045.21,358310],["2012-05-03",4195.04,4244.98,3945.33,4045.21,320480],["2012-05-04",4145.1,4244.98,4045.21,4244.98,909770],["2012-05-07",4444.74,4444.74,4444.74,4444.74,480970],["2012-05-08",4644.5,4644.5,4544.62,4644.5,682510],["2012-05-09",4694.45,4694.45,4444.74,4594.56,363840],["2012-05-10",4494.68,4594.56,4394.8,4394.8,468560],["2012-05-11",4294.92,4394.8,4195.04,4195.04,296270],["2012-05-14",4195.04,4195.04,3995.27,3995.27,187400],["2012-05-15",3795.51,3845.45,3795.51,3795.51,342670],["2012-05-16",3795.51,3895.39,3645.69,3745.57,287480],["2012-05-17",3695.63,3895.39,3695.63,3745.57,156740],["2012-05-18",3645.69,3695.63,3595.75,3595.75,109020],["2012-05-21",3645.69,3745.57,3595.75,3745.57,163390],["2012-05-22",3795.51,3795.51,3645.69,3645.69,88100],["2012-05-23",3545.8,3595.75,3495.86,3495.86,139900],["2012-05-24",3395.98,3445.92,3346.04,3346.04,368310],["2012-05-25",3346.04,3495.86,3346.04,3495.86,175280],["2012-05-28",3645.69,3645.69,3495.86,3595.75,293240],["2012-05-29",3595.75,3595.75,3445.92,3545.8,63090],["2012-05-30",3495.86,3595.75,3495.86,3495.86,62250],["2012-05-31",3495.86,3495.86,3346.04,3346.04,108650],["2012-06-01",3346.04,3395.98,3196.22,3246.16,359780],["2012-06-04",3196.22,3246.16,3096.34,3096.34,124760],["2012-06-05",3046.4,3246.16,3046.4,3246.16,77790],["2012-06-06",3246.16,3346.04,3196.22,3346.04,57840],["2012-06-07",3346.04,3495.86,3346.04,3495.86,665270],["2012-06-08",3495.86,3645.69,3395.98,3445.92,247820],["2012-06-11",3395.98,3495.86,3346.04,3495.86,136380],["2012-06-12",3495.86,3495.86,3346.04,3346.04,291340],["2012-06-13",3346.04,3346.04,3296.1,3346.04,74150],["2012-06-14",3346.04,3346.04,3196.22,3296.1,68920],["2012-06-15",3346.04,3395.98,3246.16,3296.1,83730],["2012-06-18",3296.1,3395.98,3246.16,3346.04,49630],["2012-06-19",3296.1,3346.04,3196.22,3296.1,128220],["2012-06-20",3196.22,3296.1,3196.22,3246.16,32040],["2012-06-21",3246.16,3296.1,3196.22,3196.22,65520],["2012-06-22",3196.22,3196.22,3096.34,3096.34,212860],["2012-06-25",3096.34,3146.28,2996.45,2996.45,131070],["2012-06-26",2946.51,3046.4,2896.57,2896.57,116000],["2012-06-27",2996.45,2996.45,2846.63,2846.63,81780],["2012-06-28",2946.51,2946.51,2846.63,2896.57,75970],["2012-06-29",2946.51,2996.45,2896.57,2896.57,51770],["2012-07-02",2996.45,2996.45,2846.63,2946.51,26750],["2012-07-03",2946.51,2996.45,2846.63,2846.63,45690],["2012-07-04",2846.63,2946.51,2746.75,2746.75,76110],["2012-07-05",2746.75,2746.75,2696.81,2746.75,45620],["2012-07-06",2796.69,2846.63,2746.75,2796.69,33490],["2012-07-09",2846.63,2846.63,2796.69,2796.69,61480],["2012-07-10",2796.69,2846.63,2746.75,2796.69,10080],["2012-07-11",2846.63,2846.63,2796.69,2796.69,18860],["2012-07-12",2846.63,2846.63,2796.69,2796.69,23760],["2012-07-13",2846.63,2896.57,2846.63,2896.57,103670],["2012-07-16",2896.57,2996.45,2896.57,2996.45,398180],["2012-07-17",2946.51,3096.34,2896.57,3096.34,65760],["2012-07-18",3096.34,3196.22,2996.45,3196.22,42050],["2012-07-19",3296.1,3296.1,3096.34,3246.16,81240],["2012-07-20",3146.28,3296.1,3096.34,3096.34,77770],["2012-07-23",3096.34,3096.34,2946.51,2946.51,42240],["2012-07-24",2946.51,2946.51,2846.63,2846.63,60790],["2012-07-25",2846.63,2896.57,2746.75,2746.75,27190],["2012-07-26",2796.69,2846.63,2796.69,2796.69,110270],["2012-07-27",2796.69,2796.69,2746.75,2746.75,38430],["2012-07-30",2746.75,2796.69,2746.75,2746.75,48450],["2012-07-31",2796.69,2796.69,2746.75,2796.69,5400],["2012-08-01",2746.75,2796.69,2746.75,2746.75,30560],["2012-08-02",2796.69,2846.63,2746.75,2796.69,7550],["2012-08-03",2846.63,2846.63,2746.75,2796.69,5830],["2012-08-06",2846.63,2896.57,2846.63,2896.57,9330],["2012-08-07",2896.57,2946.51,2796.69,2796.69,20430],["2012-08-08",2796.69,2846.63,2796.69,2796.69,650],["2012-08-09",2796.69,2846.63,2746.75,2746.75,20870],["2012-08-10",2846.63,2846.63,2746.75,2796.69,26170],["2012-08-13",2796.69,2796.69,2696.81,2696.81,51230],["2012-08-14",2746.75,2796.69,2696.81,2746.75,21850],["2012-08-15",2746.75,2796.69,2696.81,2796.69,9660],["2012-08-16",2796.69,2796.69,2696.81,2696.81,24820],["2012-08-17",2696.81,2746.75,2646.87,2746.75,18400],["2012-08-20",2796.69,2796.69,2696.81,2696.81,13300],["2012-08-21",2696.81,2696.81,2596.93,2596.93,124380],["2012-08-22",2497.05,2546.99,2497.05,2497.05,80330],["2012-08-23",2397.16,2447.1,2397.16,2397.16,74230],["2012-08-24",2347.22,2397.16,2297.28,2297.28,106940],["2012-08-27",2247.34,2247.34,2197.4,2197.4,43310],["2012-08-28",2097.52,2247.34,2097.52,2097.52,62960],["2012-08-29",2197.4,2197.4,2097.52,2097.52,13910],["2012-08-30",2147.46,2197.4,2097.52,2097.52,15510],["2012-08-31",2097.52,2147.46,2097.52,2097.52,15830],["2012-09-04",2197.4,2197.4,2197.4,2197.4,44970],["2012-09-05",2247.34,2247.34,2147.46,2197.4,14120],["2012-09-06",2247.34,2247.34,2097.52,2097.52,9710],["2012-09-07",2097.52,2147.46,2097.52,2147.46,11480],["2012-09-10",2097.52,2097.52,2047.58,2047.58,12020],["2012-09-11",1947.7,2047.58,1947.7,2047.58,54820],["2012-09-12",1947.7,2147.46,1947.7,2097.52,10660],["2012-09-13",2097.52,2147.46,2047.58,2147.46,21580],["2012-09-14",2147.46,2247.34,2097.52,2247.34,35390],["2012-09-17",2247.34,2247.34,2147.46,2197.4,2320],["2012-09-18",2097.52,2197.4,2097.52,2147.46,17120],["2012-09-19",2047.58,2097.52,2047.58,2097.52,32540],["2012-09-20",2047.58,2047.58,1997.64,1997.64,34650],["2012-09-21",1997.64,2097.52,1947.7,2097.52,8220],["2012-09-24",2047.58,2097.52,1997.64,1997.64,17990],["2012-09-25",1947.7,1997.64,1947.7,1947.7,11940],["2012-09-26",1897.75,1997.64,1897.75,1997.64,11340],["2012-09-27",1997.64,1997.64,1997.64,1997.64,5000],["2012-09-28",1997.64,1997.64,1947.7,1997.64,8390],["2012-10-01",2097.52,2097.52,1897.75,1897.75,5260],["2012-10-02",1897.75,1897.75,1847.81,1897.75,14400],["2012-10-03",1947.7,1947.7,1947.7,1947.7,1170],["2012-10-04",1997.64,1997.64,1947.7,1997.64,3710],["2012-10-05",2047.58,2047.58,2047.58,2047.58,1100],["2012-10-08",1947.7,1997.64,1947.7,1997.64,13050],["2012-10-09",1947.7,2047.58,1947.7,1947.7,11550],["2012-10-10",1947.7,1947.7,1897.75,1947.7,21540],["2012-10-11",1947.7,1997.64,1947.7,1947.7,26140],["2012-10-12",1947.7,1997.64,1947.7,1997.64,19820],["2012-10-15",1997.64,1997.64,1897.75,1997.64,18090],["2012-10-16",1897.75,1997.64,1897.75,1997.64,6250],["2012-10-17",1947.7,1997.64,1897.75,1947.7,10010],["2012-10-18",1897.75,1997.64,1897.75,1897.75,13370],["2012-10-19",1897.75,1947.7,1897.75,1947.7,1550],["2012-10-22",1897.75,1947.7,1897.75,1947.7,59650],["2012-10-23",1947.7,1997.64,1897.75,1997.64,23770],["2012-10-24",1997.64,1997.64,1947.7,1997.64,10030],["2012-10-25",1947.7,1997.64,1947.7,1997.64,1500510],["2012-10-26",1997.64,1997.64,1897.75,1997.64,4920],["2012-10-29",1897.75,1997.64,1897.75,1997.64,7360],["2012-10-30",1997.64,1997.64,1997.64,1997.64,5000],["2012-10-31",1897.75,1997.64,1897.75,1997.64,130],["2012-11-01",1997.64,1997.64,1997.64,1997.64,5010],["2012-11-02",1897.75,1997.64,1897.75,1897.75,460],["2012-11-05",1947.7,1947.7,1897.75,1897.75,20],["2012-11-06",1847.81,1897.75,1847.81,1897.75,4600],["2012-11-07",1897.75,1947.7,1847.81,1897.75,5030],["2012-11-08",1897.75,1947.7,1847.81,1947.7,12910],["2012-11-09",1947.7,1997.64,1897.75,1947.7,7760],["2012-11-12",1947.7,1997.64,1947.7,1947.7,930],["2012-11-13",1947.7,1947.7,1947.7,1947.7,1000],["2012-11-14",1897.75,1947.7,1897.75,1947.7,5250],["2012-11-15",1897.75,1947.7,1897.75,1947.7,3980],["2012-11-16",1897.75,1897.75,1897.75,1897.75,7550],["2012-11-19",1847.81,1897.75,1847.81,1897.75,15300],["2012-11-20",1897.75,1897.75,1897.75,1897.75,80],["2012-11-21",1897.75,1897.75,1897.75,1897.75,0],["2012-11-22",1847.81,1847.81,1847.81,1847.81,1000],["2012-11-23",1847.81,1897.75,1797.87,1897.75,4580],["2012-11-26",1897.75,1947.7,1897.75,1947.7,80],["2012-11-27",1947.7,1947.7,1897.75,1897.75,750],["2012-11-28",1897.75,1947.7,1897.75,1947.7,570],["2012-11-29",1947.7,1947.7,1947.7,1947.7,10],["2012-11-30",1897.75,1897.75,1897.75,1897.75,10],["2012-12-03",1847.81,1847.81,1847.81,1847.81,6140],["2012-12-04",1797.87,1847.81,1797.87,1797.87,7950],["2012-12-05",1747.93,1797.87,1747.93,1797.87,63680],["2012-12-06",1847.81,1847.81,1847.81,1847.81,30],["2012-12-07",1847.81,1847.81,1797.87,1847.81,6640],["2012-12-10",1797.87,1847.81,1797.87,1847.81,8810],["2012-12-11",1797.87,1847.81,1797.87,1847.81,8190],["2012-12-12",1847.81,1897.75,1847.81,1897.75,5930],["2012-12-13",1897.75,1897.75,1847.81,1897.75,10610],["2012-12-14",1897.75,1897.75,1897.75,1897.75,390],["2012-12-17",1847.81,1847.81,1847.81,1847.81,9610],["2012-12-18",1797.87,1847.81,1797.87,1847.81,57680],["2012-12-19",1797.87,1897.75,1797.87,1897.75,89480],["2012-12-20",1897.75,1897.75,1847.81,1897.75,28890],["2012-12-21",1847.81,1897.75,1847.81,1897.75,6800],["2012-12-24",1847.81,1897.75,1847.81,1897.75,22130],["2012-12-25",1847.81,1847.81,1847.81,1847.81,1770],["2012-12-26",1797.87,1897.75,1797.87,1897.75,87780],["2012-12-27",1897.75,1947.7,1897.75,1897.75,55120],["2012-12-28",1897.75,1947.7,1897.75,1947.7,134250],["2013-01-02",1997.64,1997.64,1997.64,1997.64,67220],["2013-01-03",2097.52,2097.52,2097.52,2097.52,384560],["2013-01-04",2097.52,2197.4,2097.52,2197.4,177470],["2013-01-07",2247.34,2297.28,2247.34,2247.34,245470],["2013-01-08",2197.4,2247.34,2147.46,2147.46,192040],["2013-01-09",2147.46,2197.4,2047.58,2097.52,326180],["2013-01-10",2047.58,2047.58,1997.64,2047.58,112130],["2013-01-11",2047.58,2147.46,2047.58,2097.52,63510],["2013-01-14",2047.58,2097.52,1997.64,2047.58,85930],["2013-01-15",2097.52,2147.46,1997.64,2147.46,55560],["2013-01-16",2197.4,2297.28,2097.52,2247.34,320440],["2013-01-17",2197.4,2297.28,2097.52,2097.52,124010],["2013-01-18",2147.46,2197.4,2047.58,2197.4,116270],["2013-01-21",2297.28,2347.22,2247.34,2297.28,169130],["2013-01-22",2247.34,2297.28,2147.46,2147.46,66650],["2013-01-23",2147.46,2197.4,2047.58,2047.58,65560],["2013-01-24",2047.58,2147.46,2047.58,2097.52,23180],["2013-01-25",2097.52,2147.46,2047.58,2097.52,63060],["2013-01-28",2147.46,2147.46,2047.58,2047.58,115300],["2013-01-29",2147.46,2147.46,2147.46,2147.46,139420],["2013-01-30",2247.34,2247.34,2147.46,2147.46,97440],["2013-01-31",2147.46,2147.46,2097.52,2147.46,87780],["2013-02-01",2097.52,2147.46,2047.58,2097.52,53050],["2013-02-04",2097.52,2147.46,2047.58,2047.58,73910],["2013-02-05",1997.64,2097.52,1997.64,2047.58,61220],["2013-02-06",2047.58,2097.52,1997.64,2047.58,135930],["2013-02-07",2097.52,2097.52,2047.58,2047.58,102630],["2013-02-08",2047.58,2147.46,2047.58,2097.52,118270],["2013-02-18",2147.46,2197.4,2097.52,2197.4,137370],["2013-02-19",2197.4,2297.28,2197.4,2197.4,211640],["2013-02-20",2197.4,2247.34,2147.46,2197.4,88960],["2013-02-21",2197.4,2347.22,2197.4,2197.4,770340],["2013-02-22",2297.28,2297.28,2147.46,2197.4,137360],["2013-02-25",2247.34,2247.34,2197.4,2197.4,158140],["2013-02-26",2197.4,2197.4,2047.58,2047.58,294990],["2013-02-27",2047.58,2097.52,1997.64,2047.58,52860],["2013-02-28",2047.58,2097.52,2047.58,2047.58,54190],["2013-03-01",2047.58,2097.52,2047.58,2097.52,56280],["2013-03-04",2047.58,2047.58,1997.64,1997.64,100280],["2013-03-05",1947.7,1947.7,1897.75,1897.75,175830],["2013-03-06",1897.75,1997.64,1897.75,1997.64,63770],["2013-03-07",1997.64,1997.64,1897.75,1947.7,54090],["2013-03-08",1947.7,1997.64,1897.75,1897.75,19690],["2013-03-11",1897.75,1997.64,1897.75,1997.64,113370],["2013-03-12",2047.58,2097.52,1997.64,1997.64,130350],["2013-03-13",2047.58,2047.58,1947.7,1997.64,28380],["2013-03-14",1997.64,1997.64,1997.64,1997.64,14470],["2013-03-15",1997.64,1997.64,1947.7,1997.64,25890],["2013-03-18",1947.7,1997.64,1947.7,1947.7,32110],["2013-03-19",1947.7,1997.64,1897.75,1997.64,34740],["2013-03-20",1947.7,1997.64,1947.7,1997.64,25680],["2013-03-21",1997.64,1997.64,1947.7,1947.7,109140],["2013-03-22",1897.75,1947.7,1897.75,1897.75,89680],["2013-03-25",1897.75,1947.7,1897.75,1947.7,40790],["2013-03-26",1947.7,1947.7,1897.75,1947.7,6970],["2013-03-27",1947.7,1947.7,1897.75,1897.75,59560],["2013-03-28",1897.75,1947.7,1847.81,1897.75,67960],["2013-03-29",1847.81,1897.75,1847.81,1847.81,15800],["2013-04-01",1847.81,1947.7,1847.81,1897.75,59650],["2013-04-02",1897.75,1947.7,1897.75,1897.75,4860],["2013-04-03",1897.75,1947.7,1847.81,1897.75,70690],["2013-04-04",1897.75,1897.75,1847.81,1897.75,10770],["2013-04-05",1897.75,1897.75,1847.81,1897.75,8810],["2013-04-08",1897.75,1947.7,1897.75,1897.75,40790],["2013-04-09",1897.75,1897.75,1847.81,1897.75,22820],["2013-04-10",1847.81,1897.75,1847.81,1847.81,40430],["2013-04-11",1897.75,1897.75,1847.81,1847.81,12160],["2013-04-12",1847.81,1897.75,1847.81,1847.81,21950],["2013-04-15",1897.75,1897.75,1847.81,1847.81,61160],["2013-04-16",1847.81,1847.81,1797.87,1847.81,64070],["2013-04-17",1797.87,1847.81,1797.87,1797.87,9100],["2013-04-18",1797.87,1847.81,1797.87,1797.87,32470],["2013-04-22",1797.87,1797.87,1797.87,1797.87,18470],["2013-04-23",1797.87,1847.81,1797.87,1797.87,15010],["2013-04-24",1747.93,1797.87,1747.93,1797.87,27850],["2013-04-25",1847.81,1847.81,1797.87,1847.81,27510],["2013-04-26",1797.87,1797.87,1797.87,1797.87,29390],["2013-05-02",1797.87,1847.81,1747.93,1847.81,67210],["2013-05-03",1797.87,1847.81,1797.87,1847.81,46340],["2013-05-06",1847.81,1897.75,1847.81,1897.75,36400],["2013-05-07",1897.75,1897.75,1847.81,1897.75,27410],["2013-05-08",1847.81,1897.75,1797.87,1897.75,15110],["2013-05-09",1897.75,1897.75,1797.87,1897.75,6150],["2013-05-10",1847.81,1897.75,1847.81,1897.75,4200],["2013-05-13",1897.75,1897.75,1797.87,1797.87,76950],["2013-05-14",1797.87,1847.81,1797.87,1847.81,17460],["2013-05-15",1797.87,1797.87,1797.87,1797.87,21650],["2013-05-16",1797.87,1847.81,1797.87,1847.81,19740],["2013-05-17",1847.81,1847.81,1847.81,1847.81,480],["2013-05-20",1797.87,1847.81,1797.87,1847.81,18040],["2013-05-21",1797.87,1797.87,1797.87,1797.87,3620],["2013-05-22",1797.87,1847.81,1797.87,1797.87,2030],["2013-05-23",1847.81,1847.81,1797.87,1797.87,12200],["2013-05-24",1797.87,1847.81,1797.87,1847.81,44150],["2013-05-27",1847.81,1897.75,1797.87,1897.75,141530],["2013-05-28",1897.75,1897.75,1847.81,1847.81,49370],["2013-05-29",1847.81,1897.75,1847.81,1847.81,77560],["2013-05-30",1847.81,1897.75,1847.81,1897.75,29070],["2013-05-31",1897.75,1997.64,1897.75,1947.7,236960],["2013-06-03",1947.7,1997.64,1897.75,1947.7,42550],["2013-06-04",1947.7,1997.64,1947.7,1947.7,27050],["2013-06-05",1897.75,1947.7,1897.75,1947.7,36320],["2013-06-06",1897.75,1947.7,1897.75,1947.7,26880],["2013-06-07",1897.75,1947.7,1897.75,1897.75,116750],["2013-06-10",1947.7,1947.7,1897.75,1897.75,38440],["2013-06-11",1897.75,1947.7,1897.75,1947.7,62170],["2013-06-12",1897.75,1947.7,1897.75,1947.7,33930],["2013-06-13",1897.75,1897.75,1847.81,1897.75,67950],["2013-06-14",1897.75,1897.75,1847.81,1897.75,20010],["2013-06-17",1897.75,1897.75,1847.81,1897.75,9440],["2013-06-18",1847.81,1847.81,1797.87,1847.81,41990],["2013-06-19",1847.81,1847.81,1797.87,1797.87,23000],["2013-06-20",1847.81,1847.81,1797.87,1847.81,25560],["2013-06-21",1847.81,1847.81,1797.87,1797.87,5960],["2013-06-24",1797.87,1847.81,1797.87,1847.81,115240],["2013-06-25",1847.81,1847.81,1747.93,1797.87,75140],["2013-06-26",1797.87,1847.81,1797.87,1847.81,10840],["2013-06-27",1847.81,1847.81,1797.87,1847.81,3700],["2013-06-28",1847.81,1847.81,1797.87,1797.87,10070],["2013-07-01",1797.87,1797.87,1747.93,1747.93,24140],["2013-07-02",1747.93,1797.87,1747.93,1797.87,19980],["2013-07-03",1797.87,1847.81,1797.87,1847.81,32610],["2013-07-04",1797.87,1847.81,1797.87,1797.87,230],["2013-07-05",1797.87,1797.87,1797.87,1797.87,1920],["2013-07-08",1797.87,1797.87,1797.87,1797.87,12120],["2013-07-09",1797.87,1797.87,1747.93,1747.93,15050],["2013-07-10",1747.93,1847.81,1747.93,1797.87,47390],["2013-07-11",1797.87,1847.81,1797.87,1847.81,2530],["2013-07-12",1797.87,1847.81,1797.87,1847.81,880],["2013-07-15",1797.87,1847.81,1747.93,1747.93,38720],["2013-07-16",1797.87,1847.81,1797.87,1847.81,16890],["2013-07-17",1797.87,1797.87,1797.87,1797.87,1320],["2013-07-18",1797.87,1847.81,1797.87,1847.81,90],["2013-07-19",1797.87,1847.81,1797.87,1797.87,12140],["2013-07-22",1747.93,1797.87,1747.93,1797.87,15120],["2013-07-23",1797.87,1797.87,1747.93,1797.87,3040],["2013-07-24",1747.93,1747.93,1747.93,1747.93,47540],["2013-07-25",1747.93,1747.93,1697.99,1697.99,14730],["2013-07-26",1697.99,1747.93,1697.99,1747.93,10320],["2013-07-29",1697.99,1747.93,1648.05,1648.05,32320],["2013-07-30",1648.05,1648.05,1648.05,1648.05,11090],["2013-07-31",1648.05,1697.99,1648.05,1648.05,15260],["2013-08-01",1697.99,1697.99,1697.99,1697.99,500],["2013-08-02",1697.99,1697.99,1697.99,1697.99,16000],["2013-08-05",1648.05,1697.99,1648.05,1697.99,2010],["2013-08-06",1697.99,1747.93,1697.99,1747.93,4340],["2013-08-07",1747.93,1747.93,1747.93,1747.93,0],["2013-08-08",1747.93,1747.93,1648.05,1747.93,660],["2013-08-09",1747.93,1747.93,1648.05,1648.05,7800],["2013-08-12",1747.93,1747.93,1648.05,1747.93,1140],["2013-08-13",1747.93,1747.93,1697.99,1697.99,9010],["2013-08-14",1697.99,1747.93,1697.99,1747.93,5060],["2013-08-15",1697.99,1697.99,1697.99,1697.99,7000],["2013-08-16",1648.05,1648.05,1648.05,1648.05,3240],["2013-08-19",1697.99,1747.93,1648.05,1747.93,3270],["2013-08-20",1697.99,1747.93,1697.99,1747.93,9010],["2013-08-21",1697.99,1747.93,1697.99,1747.93,14710],["2013-08-22",1697.99,1747.93,1697.99,1747.93,1210],["2013-08-23",1747.93,1747.93,1747.93,1747.93,0],["2013-08-26",1747.93,1747.93,1747.93,1747.93,3020],["2013-08-27",1697.99,1747.93,1697.99,1747.93,10630],["2013-08-28",1648.05,1697.99,1648.05,1697.99,53510],["2013-08-29",1648.05,1648.05,1648.05,1648.05,46340],["2013-08-30",1697.99,1697.99,1648.05,1648.05,7040],["2013-09-03",1648.05,1648.05,1598.11,1648.05,86680],["2013-09-04",1648.05,1697.99,1648.05,1697.99,4100],["2013-09-05",1648.05,1697.99,1648.05,1697.99,18330],["2013-09-06",1648.05,1697.99,1648.05,1648.05,780],["2013-09-09",1598.11,1648.05,1598.11,1648.05,26790],["2013-09-10",1648.05,1648.05,1648.05,1648.05,1700],["2013-09-11",1648.05,1648.05,1648.05,1648.05,6950],["2013-09-12",1598.11,1648.05,1598.11,1648.05,2080],["2013-09-13",1697.99,1697.99,1648.05,1648.05,24830],["2013-09-16",1648.05,1648.05,1648.05,1648.05,3000],["2013-09-17",1598.11,1648.05,1598.11,1648.05,3580],["2013-09-18",1648.05,1648.05,1598.11,1648.05,7910],["2013-09-19",1648.05,1697.99,1648.05,1648.05,3340],["2013-09-20",1648.05,1648.05,1648.05,1648.05,2400],["2013-09-23",1648.05,1697.99,1648.05,1648.05,29540],["2013-09-24",1697.99,1697.99,1697.99,1697.99,1000],["2013-09-25",1648.05,1648.05,1648.05,1648.05,6590],["2013-09-26",1648.05,1697.99,1598.11,1648.05,14920],["2013-09-27",1648.05,1697.99,1648.05,1697.99,4610],["2013-09-30",1697.99,1697.99,1697.99,1697.99,10],["2013-10-01",1648.05,1697.99,1648.05,1697.99,5810],["2013-10-02",1697.99,1747.93,1648.05,1648.05,26700],["2013-10-03",1697.99,1747.93,1697.99,1697.99,47200],["2013-10-04",1697.99,1697.99,1648.05,1648.05,48100],["2013-10-07",1648.05,1697.99,1648.05,1648.05,61070],["2013-10-08",1648.05,1697.99,1598.11,1598.11,39910],["2013-10-09",1648.05,1697.99,1648.05,1697.99,39500],["2013-10-10",1697.99,1697.99,1598.11,1697.99,14330],["2013-10-11",1697.99,1697.99,1648.05,1697.99,11020],["2013-10-14",1648.05,1697.99,1648.05,1648.05,16550],["2013-10-15",1648.05,1697.99,1648.05,1697.99,740],["2013-10-16",1697.99,1697.99,1697.99,1697.99,12590],["2013-10-17",1697.99,1747.93,1697.99,1697.99,17230],["2013-10-18",1648.05,1747.93,1648.05,1747.93,1700],["2013-10-21",1697.99,1747.93,1697.99,1747.93,4610],["2013-10-22",1697.99,1747.93,1697.99,1747.93,11010],["2013-10-23",1697.99,1747.93,1648.05,1747.93,45290],["2013-10-24",1697.99,1697.99,1648.05,1697.99,26480],["2013-10-25",1697.99,1697.99,1697.99,1697.99,8400],["2013-10-28",1697.99,1697.99,1598.11,1598.11,99540],["2013-10-29",1648.05,1697.99,1648.05,1697.99,25840],["2013-10-30",1697.99,1697.99,1648.05,1697.99,5960],["2013-10-31",1697.99,1697.99,1648.05,1697.99,7500],["2013-11-01",1697.99,1747.93,1648.05,1648.05,34910],["2013-11-04",1648.05,1747.93,1648.05,1747.93,22550],["2013-11-05",1747.93,1747.93,1697.99,1747.93,29320],["2013-11-06",1747.93,1797.87,1747.93,1797.87,196840],["2013-11-07",1797.87,1897.75,1797.87,1847.81,609480],["2013-11-08",1797.87,1847.81,1747.93,1847.81,22770],["2013-11-11",1797.87,1897.75,1747.93,1847.81,263210],["2013-11-12",1847.81,1947.7,1847.81,1897.75,669440],["2013-11-13",1897.75,1897.75,1847.81,1847.81,163260],["2013-11-14",1847.81,1897.75,1797.87,1847.81,87140],["2013-11-15",1797.87,1897.75,1797.87,1797.87,214230],["2013-11-18",1797.87,1897.75,1797.87,1847.81,509030],["2013-11-19",1897.75,1897.75,1797.87,1847.81,159150],["2013-11-20",1897.75,1947.7,1897.75,1947.7,390980],["2013-11-21",2047.58,2047.58,1947.7,1997.64,515280],["2013-11-22",1997.64,2097.52,1997.64,2097.52,443630],["2013-11-25",2147.46,2197.4,2147.46,2197.4,777620],["2013-11-26",2147.46,2347.22,2147.46,2297.28,421980],["2013-11-27",2347.22,2447.1,2297.28,2447.1,652870],["2013-11-28",2497.05,2546.99,2347.22,2497.05,461190],["2013-11-29",2397.16,2397.16,2347.22,2347.22,297610],["2013-12-02",2197.4,2297.28,2197.4,2197.4,219830],["2013-12-03",2147.46,2247.34,2097.52,2197.4,405360],["2013-12-04",2247.34,2297.28,2147.46,2197.4,303840],["2013-12-05",2197.4,2297.28,2197.4,2297.28,170150],["2013-12-06",2347.22,2347.22,2197.4,2247.34,230150],["2013-12-09",2247.34,2297.28,2147.46,2197.4,245220],["2013-12-10",2197.4,2197.4,2097.52,2147.46,265490],["2013-12-11",2097.52,2147.46,1997.64,1997.64,379960],["2013-12-12",1997.64,2047.58,1947.7,1997.64,129900],["2013-12-13",1947.7,2047.58,1947.7,2047.58,50590],["2013-12-16",1997.64,2047.58,1947.7,2047.58,133540],["2013-12-17",2047.58,2147.46,2047.58,2097.52,102340],["2013-12-18",2097.52,2097.52,1997.64,2047.58,165330],["2013-12-19",2047.58,2147.46,1947.7,2097.52,428590],["2013-12-20",2097.52,2147.46,2047.58,2047.58,120710],["2013-12-23",2047.58,2147.46,2047.58,2147.46,775050],["2013-12-24",2147.46,2147.46,2047.58,2047.58,300930],["2013-12-25",2097.52,2147.46,2097.52,2147.46,1007360],["2013-12-26",2247.34,2297.28,2197.4,2247.34,841840],["2013-12-27",2247.34,2247.34,2147.46,2147.46,198540],["2013-12-30",2147.46,2147.46,2047.58,2047.58,311160],["2013-12-31",1997.64,2147.46,1997.64,2147.46,297670],["2014-01-02",2147.46,2197.4,2047.58,2097.52,199650],["2014-01-03",2097.52,2097.52,1997.64,2097.52,164950],["2014-01-06",2047.58,2097.52,1997.64,2097.52,141010],["2014-01-07",2097.52,2147.46,2047.58,2047.58,471130],["2014-01-08",2097.52,2097.52,2047.58,2097.52,76490],["2014-01-09",2047.58,2147.46,2047.58,2097.52,266670],["2014-01-10",2147.46,2147.46,2047.58,2047.58,388140],["2014-01-13",2097.52,2147.46,2047.58,2097.52,225790],["2014-01-14",2097.52,2097.52,2047.58,2047.58,228750],["2014-01-15",2047.58,2097.52,1997.64,2047.58,403320],["2014-01-16",2047.58,2097.52,1997.64,2047.58,184800],["2014-01-17",2047.58,2097.52,1997.64,2047.58,331510],["2014-01-20",2047.58,2047.58,1997.64,1997.64,345000],["2014-01-21",1997.64,2097.52,1997.64,2047.58,177270],["2014-01-22",2047.58,2047.58,1947.7,2047.58,311590],["2014-01-23",1997.64,2047.58,1947.7,1997.64,224320],["2014-01-24",1997.64,2047.58,1947.7,1997.64,93890],["2014-01-27",1997.64,2047.58,1947.7,2047.58,30510],["2014-02-06",2047.58,2147.46,1997.64,2147.46,387400],["2014-02-07",2147.46,2197.4,2097.52,2147.46,381000],["2014-02-10",2147.46,2197.4,2147.46,2197.4,447390],["2014-02-11",2197.4,2297.28,2197.4,2247.34,717550],["2014-02-12",2247.34,2297.28,2147.46,2197.4,261110],["2014-02-13",2197.4,2297.28,2197.4,2247.34,559190],["2014-02-14",2247.34,2297.28,2197.4,2297.28,583160],["2014-02-17",2297.28,2397.16,2297.28,2397.16,659770],["2014-02-18",2347.22,2397.16,2297.28,2397.16,269420],["2014-02-19",2447.1,2447.1,2297.28,2447.1,609560],["2014-02-20",2447.1,2596.93,2297.28,2447.1,1212840],["2014-02-21",2447.1,2447.1,2347.22,2347.22,195230],["2014-02-24",2397.16,2447.1,2397.16,2447.1,476640],["2014-02-25",2447.1,2447.1,2347.22,2447.1,466640],["2014-02-26",2447.1,2447.1,2347.22,2397.16,237340],["2014-02-27",2397.16,2497.05,2347.22,2397.16,993250],["2014-02-28",2447.1,2546.99,2447.1,2546.99,1331230],["2014-03-03",2696.81,2696.81,2646.87,2696.81,1393800],["2014-03-04",2596.93,2796.69,2546.99,2746.75,901920],["2014-03-05",2796.69,2896.57,2746.75,2896.57,1298220],["2014-03-06",2846.63,2946.51,2746.75,2796.69,759670],["2014-03-07",2846.63,2946.51,2846.63,2946.51,710190],["2014-03-10",3096.34,3146.28,3046.4,3146.28,1068670],["2014-03-11",3246.16,3296.1,3046.4,3196.22,1219120],["2014-03-12",3196.22,3196.22,3046.4,3046.4,937620],["2014-03-13",3046.4,3146.28,2996.45,3146.28,561130],["2014-03-14",3146.28,3346.04,3096.34,3196.22,957390],["2014-03-17",3296.1,3395.98,3246.16,3395.98,634180],["2014-03-18",3445.92,3545.8,3346.04,3346.04,627360],["2014-03-19",3296.1,3445.92,3246.16,3346.04,794960],["2014-03-20",3395.98,3545.8,3395.98,3545.8,1602880],["2014-03-21",3745.57,3745.57,3645.69,3745.57,478390],["2014-03-24",3995.27,3995.27,3945.33,3995.27,558340],["2014-03-25",4244.98,4244.98,4095.15,4145.1,1362200],["2014-03-26",4244.98,4244.98,3895.39,3895.39,880760],["2014-03-27",3745.57,3745.57,3645.69,3695.63,843090],["2014-03-28",3795.51,3945.33,3745.57,3895.39,478250],["2014-03-31",3895.39,3995.27,3795.51,3845.45,282330],["2014-04-01",3795.51,3795.51,3595.75,3595.75,508540],["2014-04-02",3645.69,3645.69,3346.04,3346.04,279280],["2014-04-03",3346.04,3545.8,3346.04,3545.8,523350],["2014-04-04",3495.86,3595.75,3346.04,3495.86,189230],["2014-04-07",3395.98,3645.69,3346.04,3645.69,432200],["2014-04-08",3545.8,3645.69,3495.86,3595.75,245300],["2014-04-10",3595.75,3595.75,3495.86,3595.75,344900],["2014-04-11",3445.92,3845.45,3445.92,3745.57,765410],["2014-04-14",3745.57,3795.51,3545.8,3745.57,133680],["2014-04-15",3595.75,3645.69,3495.86,3495.86,158090],["2014-04-16",3296.1,3346.04,3296.1,3296.1,334000],["2014-04-17",3346.04,3346.04,3196.22,3246.16,256740],["2014-04-18",3246.16,3246.16,3046.4,3046.4,142700],["2014-04-21",2946.51,2946.51,2846.63,2846.63,230240],["2014-04-22",2796.69,2996.45,2696.81,2946.51,532280],["2014-04-23",2946.51,3046.4,2896.57,2896.57,213930],["2014-04-24",2846.63,2946.51,2846.63,2846.63,157610],["2014-04-25",2846.63,2946.51,2846.63,2846.63,145310],["2014-04-28",2796.69,2796.69,2696.81,2696.81,223500],["2014-04-29",2696.81,2696.81,2546.99,2546.99,415550],["2014-05-05",2546.99,2546.99,2397.16,2397.16,957040],["2014-05-06",2247.34,2297.28,2247.34,2297.28,956800],["2014-05-07",2347.22,2447.1,2247.34,2397.16,211260],["2014-05-08",2247.34,2247.34,2247.34,2247.34,95480],["2014-05-09",2097.52,2247.34,2097.52,2147.46,340030],["2014-05-12",2047.58,2097.52,1997.64,1997.64,151620],["2014-05-13",1897.75,1947.7,1897.75,1897.75,582460],["2014-05-14",1847.81,1997.64,1847.81,1997.64,498880],["2014-05-15",1997.64,2097.52,1897.75,1947.7,518930],["2014-05-16",1897.75,2047.58,1897.75,2047.58,357900],["2014-05-19",2047.58,2147.46,1997.64,2147.46,503470],["2014-05-20",2147.46,2297.28,2147.46,2297.28,800290],["2014-05-21",2447.1,2447.1,2397.16,2447.1,280320],["2014-05-22",2546.99,2596.93,2447.1,2447.1,1246750],["2014-05-23",2397.16,2497.05,2347.22,2447.1,586490],["2014-05-26",2397.16,2596.93,2397.16,2546.99,612050],["2014-05-27",2546.99,2696.81,2546.99,2696.81,527650],["2014-05-28",2796.69,2846.63,2696.81,2746.75,457920],["2014-05-29",2696.81,2746.75,2596.93,2646.87,954260],["2014-05-30",2596.93,2646.87,2497.05,2497.05,525580],["2014-06-02",2497.05,2596.93,2447.1,2447.1,305790],["2014-06-03",2447.1,2546.99,2397.16,2447.1,228610],["2014-06-04",2447.1,2497.05,2347.22,2447.1,365900],["2014-06-05",2397.16,2497.05,2397.16,2497.05,161130],["2014-06-06",2497.05,2596.93,2447.1,2596.93,194220],["2014-06-09",2596.93,2696.81,2497.05,2546.99,386260],["2014-06-10",2546.99,2596.93,2447.1,2447.1,155110],["2014-06-11",2497.05,2546.99,2497.05,2546.99,228850],["2014-06-12",2596.93,2646.87,2546.99,2596.93,436340],["2014-06-13",2596.93,2596.93,2497.05,2546.99,144830],["2014-06-16",2546.99,2596.93,2497.05,2497.05,185180],["2014-06-17",2497.05,2646.87,2497.05,2646.87,430490],["2014-06-18",2746.75,2796.69,2696.81,2796.69,1183400],["2014-06-19",2746.75,2746.75,2646.87,2746.75,755560],["2014-06-20",2696.81,2796.69,2646.87,2646.87,317390],["2014-06-23",2596.93,2646.87,2546.99,2596.93,190250],["2014-06-24",2596.93,2696.81,2596.93,2696.81,118650],["2014-06-25",2696.81,2746.75,2646.87,2646.87,383110],["2014-06-26",2696.81,2746.75,2646.87,2646.87,390590],["2014-06-27",2696.81,2696.81,2596.93,2646.87,181680],["2014-06-30",2696.81,2696.81,2596.93,2646.87,268000],["2014-07-01",2696.81,2796.69,2646.87,2746.75,842510],["2014-07-02",2746.75,2796.69,2746.75,2796.69,296680],["2014-07-03",2846.63,2896.57,2796.69,2846.63,542550],["2014-07-04",2896.57,2896.57,2746.75,2796.69,490710],["2014-07-07",2796.69,2896.57,2746.75,2846.63,451240],["2014-07-08",2846.63,2846.63,2746.75,2796.69,269540],["2014-07-09",2846.63,2896.57,2846.63,2846.63,368330],["2014-07-10",2896.57,2896.57,2746.75,2796.69,592480],["2014-07-11",2796.69,2796.69,2696.81,2796.69,196140],["2014-07-14",2796.69,2796.69,2696.81,2796.69,233630],["2014-07-15",2746.75,2846.63,2746.75,2796.69,182100],["2014-07-16",2846.63,2896.57,2796.69,2796.69,326680],["2014-07-17",2796.69,2846.63,2746.75,2796.69,282750],["2014-07-18",2746.75,2796.69,2746.75,2746.75,200050],["2014-07-21",2746.75,2746.75,2596.93,2696.81,378900],["2014-07-22",2696.81,2696.81,2646.87,2696.81,382860],["2014-07-23",2696.81,2746.75,2646.87,2646.87,248370],["2014-07-24",2696.81,2796.69,2696.81,2746.75,328300],["2014-07-25",2746.75,2746.75,2646.87,2646.87,253890],["2014-07-28",2596.93,2596.93,2497.05,2497.05,583590],["2014-07-29",2497.05,2546.99,2397.16,2447.1,231090],["2014-07-30",2447.1,2546.99,2447.1,2447.1,99650],["2014-07-31",2447.1,2546.99,2397.16,2546.99,319600],["2014-08-01",2546.99,2546.99,2447.1,2497.05,309020],["2014-08-04",2497.05,2497.05,2447.1,2497.05,126830],["2014-08-05",2546.99,2596.93,2447.1,2497.05,427690],["2014-08-06",2546.99,2646.87,2546.99,2596.93,890930],["2014-08-07",2596.93,2646.87,2546.99,2596.93,249810],["2014-08-08",2646.87,2696.81,2596.93,2646.87,483090],["2014-08-11",2646.87,2646.87,2546.99,2546.99,221470],["2014-08-12",2546.99,2596.93,2546.99,2596.93,274990],["2014-08-13",2546.99,2596.93,2497.05,2546.99,227610],["2014-08-14",2546.99,2596.93,2546.99,2546.99,499490],["2014-08-15",2546.99,2596.93,2497.05,2546.99,254750],["2014-08-18",2546.99,2646.87,2546.99,2646.87,457320],["2014-08-19",2596.93,2646.87,2596.93,2646.87,303540],["2014-08-20",2596.93,2646.87,2546.99,2596.93,268320],["2014-08-21",2596.93,2746.75,2596.93,2746.75,1473420],["2014-08-22",2896.57,2896.57,2846.63,2896.57,1441770],["2014-08-25",2996.45,2996.45,2846.63,2846.63,794040],["2014-08-26",2896.57,2996.45,2846.63,2896.57,897570],["2014-08-27",2896.57,2946.51,2846.63,2846.63,591480],["2014-08-28",2846.63,2946.51,2796.69,2846.63,722310],["2014-08-29",2846.63,2996.45,2846.63,2996.45,969040],["2014-09-03",2996.45,3096.34,2996.45,3046.4,625250],["2014-09-04",2996.45,2996.45,2946.51,2946.51,463700],["2014-09-05",2996.45,2996.45,2896.57,2946.51,560790],["2014-09-08",2996.45,2996.45,2896.57,2896.57,855840],["2014-09-09",2946.51,2946.51,2696.81,2696.81,808120],["2014-09-10",2696.81,2796.69,2596.93,2796.69,529940],["2014-09-11",2746.75,2796.69,2696.81,2796.69,544640],["2014-09-12",2746.75,2946.51,2746.75,2946.51,924050],["2014-09-15",2996.45,3046.4,2896.57,2896.57,632000],["2014-09-16",2846.63,2896.57,2796.69,2896.57,542350],["2014-09-17",2896.57,2896.57,2746.75,2846.63,495860],["2014-09-18",2846.63,2846.63,2746.75,2796.69,714970],["2014-09-19",2746.75,2796.69,2746.75,2796.69,226340],["2014-09-22",2796.69,2846.63,2696.81,2696.81,542770],["2014-09-23",2646.87,2746.75,2646.87,2746.75,388120],["2014-09-24",2696.81,2746.75,2646.87,2746.75,417830],["2014-09-25",2696.81,2746.75,2696.81,2746.75,313260],["2014-09-26",2746.75,2896.57,2746.75,2896.57,1909880],["2014-09-29",2996.45,3046.4,2846.63,2896.57,1039890],["2014-09-30",2896.57,2896.57,2796.69,2846.63,317410],["2014-10-01",2846.63,2996.45,2846.63,2896.57,1239580],["2014-10-02",2946.51,2996.45,2896.57,2946.51,1294190],["2014-10-03",2946.51,2996.45,2896.57,2896.57,673550],["2014-10-06",2896.57,3096.34,2896.57,3046.4,1219690],["2014-10-07",3046.4,3246.16,3046.4,3196.22,1598180],["2014-10-08",3146.28,3196.22,3046.4,3096.34,973630],["2014-10-09",3096.34,3146.28,3046.4,3046.4,834110],["2014-10-10",3046.4,3196.22,2996.45,2996.45,1025570],["2014-10-13",2896.57,3046.4,2896.57,2996.45,671740],["2014-10-14",2996.45,3046.4,2896.57,2896.57,524260],["2014-10-15",2846.63,2896.57,2796.69,2896.57,507290],["2014-10-16",2896.57,2896.57,2696.81,2746.75,733250],["2014-10-17",2746.75,2846.63,2696.81,2796.69,409840],["2014-10-20",2846.63,2896.57,2796.69,2846.63,166880],["2014-10-21",2796.69,2846.63,2746.75,2846.63,188710],["2014-10-22",2796.69,2896.57,2796.69,2846.63,1363230],["2014-10-23",2796.69,2846.63,2696.81,2746.75,2930370],["2014-10-24",2746.75,2796.69,2696.81,2746.75,1193330],["2014-10-27",2746.75,2746.75,2596.93,2596.93,477180],["2014-10-28",2596.93,2696.81,2546.99,2646.87,242040],["2014-10-29",2646.87,2746.75,2646.87,2696.81,242380],["2014-10-30",2696.81,2696.81,2646.87,2696.81,437890],["2014-10-31",2696.81,2796.69,2646.87,2796.69,972610],["2014-11-03",2796.69,2846.63,2796.69,2796.69,192680],["2014-11-04",2796.69,2796.69,2696.81,2746.75,190700],["2014-11-05",2696.81,2796.69,2696.81,2746.75,381080],["2014-11-06",2796.69,2846.63,2746.75,2846.63,479350],["2014-11-07",2796.69,2846.63,2746.75,2796.69,202470],["2014-11-10",2796.69,2846.63,2746.75,2746.75,250000],["2014-11-11",2796.69,2846.63,2746.75,2796.69,196890],["2014-11-12",2796.69,2846.63,2746.75,2796.69,260470],["2014-11-13",2846.63,2946.51,2796.69,2846.63,511710],["2014-11-14",2846.63,2846.63,2746.75,2846.63,264570],["2014-11-17",2796.69,2846.63,2796.69,2846.63,337570],["2014-11-18",2796.69,2796.69,2746.75,2796.69,394900],["2014-11-19",2796.69,2796.69,2696.81,2746.75,324730],["2014-11-20",2796.69,2846.63,2796.69,2796.69,368140],["2014-11-21",2846.63,2846.63,2696.81,2696.81,482070],["2014-11-24",2746.75,2746.75,2646.87,2696.81,174720],["2014-11-25",2696.81,2746.75,2696.81,2746.75,202870],["2014-11-26",2746.75,2746.75,2646.87,2646.87,493640],["2014-11-27",2646.87,2696.81,2596.93,2696.81,264670],["2014-11-28",2696.81,2796.69,2646.87,2796.69,340860],["2014-12-01",2746.75,2796.69,2696.81,2696.81,239090],["2014-12-02",2696.81,2846.63,2696.81,2846.63,978990],["2014-12-03",2946.51,2946.51,2846.63,2896.57,668070],["2014-12-04",2896.57,2896.57,2796.69,2796.69,247230],["2014-12-05",2746.75,2846.63,2746.75,2746.75,278750],["2014-12-08",2796.69,2846.63,2796.69,2796.69,372540],["2014-12-09",2746.75,2796.69,2646.87,2646.87,892210],["2014-12-10",2646.87,2796.69,2596.93,2796.69,287590],["2014-12-11",2696.81,2746.75,2696.81,2746.75,151210],["2014-12-12",2696.81,2796.69,2696.81,2746.75,282740],["2014-12-15",2796.69,2796.69,2696.81,2796.69,108220],["2014-12-16",2746.75,2746.75,2646.87,2746.75,351040],["2014-12-17",2746.75,2746.75,2596.93,2696.81,515430],["2014-12-18",2696.81,2746.75,2646.87,2696.81,236010],["2014-12-19",2696.81,2696.81,2596.93,2646.87,278270],["2014-12-22",2646.87,2696.81,2596.93,2646.87,186660],["2014-12-23",2596.93,2696.81,2546.99,2546.99,346860],["2014-12-24",2596.93,2646.87,2546.99,2596.93,211640],["2014-12-25",2596.93,2646.87,2497.05,2497.05,225960],["2014-12-26",2497.05,2546.99,2447.1,2546.99,135610],["2014-12-29",2546.99,2546.99,2397.16,2447.1,166810],["2014-12-30",2447.1,2497.05,2347.22,2497.05,253780],["2014-12-31",2497.05,2646.87,2447.1,2646.87,406570],["2015-01-05",2546.99,2646.87,2546.99,2646.87,105900],["2015-01-06",2546.99,2646.87,2546.99,2646.87,193530],["2015-01-07",2596.93,2696.81,2596.93,2646.87,272200],["2015-01-08",2596.93,2646.87,2546.99,2596.93,270570],["2015-01-09",2546.99,2596.93,2546.99,2596.93,199310],["2015-01-12",2596.93,2646.87,2497.05,2596.93,277550],["2015-01-13",2546.99,2596.93,2546.99,2596.93,270610],["2015-01-14",2596.93,2596.93,2497.05,2596.93,96620],["2015-01-15",2596.93,2596.93,2546.99,2546.99,162650],["2015-01-16",2546.99,2596.93,2497.05,2596.93,376070],["2015-01-19",2546.99,2596.93,2546.99,2596.93,191870],["2015-01-20",2546.99,2596.93,2497.05,2546.99,446280],["2015-01-21",2546.99,2596.93,2497.05,2497.05,215930],["2015-01-22",2497.05,2546.99,2497.05,2546.99,211880],["2015-01-23",2546.99,2596.93,2447.1,2447.1,372330],["2015-01-26",2497.05,2546.99,2447.1,2546.99,218680],["2015-01-27",2497.05,2497.05,2397.16,2397.16,1782390],["2015-01-28",2447.1,2497.05,2397.16,2447.1,288530],["2015-01-29",2497.05,2497.05,2397.16,2497.05,62460],["2015-01-30",2397.16,2447.1,2397.16,2397.16,210100],["2015-02-02",2397.16,2397.16,2297.28,2297.28,67490],["2015-02-03",2297.28,2297.28,2197.4,2197.4,91990],["2015-02-04",2197.4,2197.4,2047.58,2047.58,1056710],["2015-02-05",1997.64,1997.64,1947.7,1947.7,561190],["2015-02-06",1847.81,1997.64,1847.81,1897.75,1962650],["2015-02-09",1947.7,1947.7,1897.75,1947.7,204470],["2015-02-10",1947.7,1947.7,1897.75,1897.75,164080],["2015-02-11",1847.81,1897.75,1797.87,1897.75,437580],["2015-02-12",1897.75,1997.64,1847.81,1997.64,598280],["2015-02-13",1997.64,2047.58,1947.7,1997.64,260830],["2015-02-24",1997.64,2047.58,1997.64,1997.64,269450],["2015-02-25",1997.64,2047.58,1947.7,1997.64,316580],["2015-02-26",1997.64,2047.58,1947.7,1997.64,237510],["2015-02-27",2047.58,2097.52,2047.58,2047.58,330090],["2015-03-02",2047.58,2097.52,1997.64,2097.52,287040],["2015-03-03",2047.58,2147.46,2047.58,2097.52,390630],["2015-03-04",2097.52,2147.46,2047.58,2097.52,732090],["2015-03-05",2147.46,2147.46,2047.58,2097.52,463830],["2015-03-06",2097.52,2147.46,2047.58,2097.52,132930],["2015-03-09",2097.52,2147.46,2047.58,2097.52,262780],["2015-03-10",2047.58,2147.46,2047.58,2147.46,257460],["2015-03-11",2097.52,2147.46,2047.58,2097.52,232600],["2015-03-12",2097.52,2097.52,1997.64,2047.58,205320],["2015-03-13",2047.58,2097.52,1997.64,2097.52,278050],["2015-03-16",2097.52,2097.52,1997.64,2047.58,108380],["2015-03-17",2047.58,2047.58,1997.64,2047.58,228700],["2015-03-18",1997.64,2047.58,1947.7,1997.64,208340],["2015-03-19",1997.64,2047.58,1947.7,1997.64,93410],["2015-03-20",1947.7,2047.58,1947.7,2047.58,86830],["2015-03-23",1997.64,2047.58,1997.64,2047.58,125400],["2015-03-24",1997.64,2047.58,1947.7,2047.58,867170],["2015-03-25",2047.58,2047.58,1997.64,1997.64,111390],["2015-03-26",1997.64,1997.64,1947.7,1997.64,58680],["2015-03-27",1997.64,2047.58,1947.7,1997.64,157360],["2015-03-30",1947.7,1997.64,1897.75,1897.75,157940],["2015-03-31",1897.75,1997.64,1897.75,1947.7,174180],["2015-04-01",1947.7,1947.7,1897.75,1947.7,179040],["2015-04-02",1947.7,1997.64,1897.75,1997.64,79050],["2015-04-03",1897.75,1997.64,1897.75,1997.64,134450],["2015-04-06",1947.7,1997.64,1947.7,1997.64,141110],["2015-04-07",1947.7,2047.58,1947.7,2047.58,148060],["2015-04-08",1997.64,2047.58,1947.7,2047.58,266280],["2015-04-09",1997.64,2097.52,1997.64,2047.58,249600],["2015-04-10",2097.52,2097.52,2047.58,2047.58,160560],["2015-04-13",2047.58,2097.52,1997.64,2047.58,109320],["2015-04-14",2047.58,2097.52,2047.58,2047.58,97830],["2015-04-15",2047.58,2047.58,1997.64,2047.58,96520],["2015-04-16",2047.58,2097.52,1997.64,2097.52,551640],["2015-04-17",2097.52,2147.46,2047.58,2097.52,248270],["2015-04-20",2097.52,2147.46,2047.58,2147.46,250890],["2015-04-21",2097.52,2197.4,2097.52,2197.4,552290],["2015-04-22",2147.46,2247.34,2147.46,2197.4,287040],["2015-04-23",2197.4,2197.4,2097.52,2097.52,41670],["2015-04-24",2097.52,2097.52,2047.58,2047.58,52760],["2015-04-27",2097.52,2097.52,1997.64,2097.52,843750],["2015-05-04",2097.52,2097.52,1997.64,1997.64,50010],["2015-05-05",1947.7,1997.64,1897.75,1997.64,421170],["2015-05-06",1897.75,1997.64,1897.75,1947.7,727010],["2015-05-07",1897.75,1947.7,1897.75,1947.7,696150],["2015-05-08",1897.75,1997.64,1897.75,1947.7,392025],["2015-05-11",1947.7,1947.7,1897.75,1947.7,19720],["2015-05-12",1947.7,1947.7,1897.75,1947.7,54620],["2015-05-13",1897.75,1947.7,1897.75,1897.75,46400],["2015-05-14",1947.7,1947.7,1847.81,1897.75,36820],["2015-05-15",1897.75,1947.7,1847.81,1947.7,38180],["2015-05-18",1897.75,1897.75,1847.81,1897.75,164150],["2015-05-19",1847.81,1897.75,1847.81,1897.75,24460],["2015-05-20",1847.81,1947.7,1797.87,1947.7,112950],["2015-05-21",1947.7,1997.64,1897.75,1947.7,62200],["2015-05-22",1947.7,1997.64,1947.7,1997.64,45490],["2015-05-25",1947.7,1997.64,1947.7,1997.64,74670],["2015-05-26",1947.7,2047.58,1947.7,1997.64,136020],["2015-05-27",2047.58,2047.58,1997.64,2047.58,88090],["2015-05-28",2047.58,2097.52,1997.64,2047.58,182720],["2015-05-29",2047.58,2097.52,2047.58,2047.58,352260],["2015-06-01",2097.52,2097.52,1997.64,1997.64,129950],["2015-06-02",2047.58,2047.58,1997.64,2047.58,26180],["2015-06-03",1997.64,2047.58,1997.64,2047.58,144700],["2015-06-04",2047.58,2047.58,1997.64,2047.58,81690],["2015-06-05",2047.58,2147.46,2047.58,2147.46,503520],["2015-06-08",2147.46,2247.34,2147.46,2197.4,208650],["2015-06-09",2197.4,2197.4,2097.52,2097.52,172660],["2015-06-10",2047.58,2147.46,2047.58,2097.52,162350],["2015-06-11",2047.58,2147.46,2047.58,2097.52,268410],["2015-06-12",2097.52,2197.4,2097.52,2097.52,192230],["2015-06-15",2147.46,2197.4,2147.46,2197.4,520340],["2015-06-16",2247.34,2297.28,2197.4,2247.34,479250],["2015-06-17",2197.4,2247.34,2147.46,2197.4,190550],["2015-06-18",2197.4,2197.4,2147.46,2197.4,185050],["2015-06-19",2147.46,2247.34,2147.46,2147.46,158090],["2015-06-22",2147.46,2247.34,2147.46,2197.4,921620],["2015-06-23",2147.46,2147.46,2097.52,2097.52,163750],["2015-06-24",2147.46,2147.46,2097.52,2097.52,41610],["2015-06-25",2097.52,2147.46,2047.58,2097.52,137540],["2015-06-26",2097.52,2097.52,1997.64,2047.58,191690],["2015-06-29",2047.58,2047.58,1997.64,1997.64,188220],["2015-06-30",1997.64,1997.64,1947.7,1997.64,85750],["2015-07-01",1997.64,1997.64,1947.7,1997.64,94460],["2015-07-02",1997.64,1997.64,1947.7,1947.7,35440],["2015-07-03",1947.7,2047.58,1947.7,1997.64,104390],["2015-07-06",2047.58,2047.58,1947.7,1997.64,188880],["2015-07-07",2047.58,2047.58,1947.7,1947.7,91210],["2015-07-08",1997.64,2047.58,1997.64,1997.64,79600],["2015-07-09",1997.64,1997.64,1947.7,1997.64,17680],["2015-07-10",1997.64,2047.58,1997.64,1997.64,43020],["2015-07-13",1997.64,2047.58,1947.7,1997.64,79670],["2015-07-14",1947.7,1997.64,1947.7,1997.64,43440],["2015-07-15",1947.7,1997.64,1947.7,1997.64,37220],["2015-07-16",1947.7,1997.64,1897.75,1997.64,2250990],["2015-07-17",1947.7,1997.64,1897.75,1997.64,95460],["2015-07-20",1997.64,1997.64,1897.75,1947.7,24790],["2015-07-21",1897.75,1947.7,1897.75,1947.7,51560],["2015-07-22",1947.7,1997.64,1897.75,1947.7,99520],["2015-07-23",1997.64,1997.64,1897.75,1897.75,81490],["2015-07-24",1897.75,1947.7,1847.81,1947.7,17590],["2015-07-27",1897.75,1947.7,1897.75,1947.7,838820],["2015-07-28",1897.75,1947.7,1897.75,1947.7,164280],["2015-07-29",1897.75,1897.75,1847.81,1847.81,85570],["2015-07-30",1847.81,1847.81,1797.87,1847.81,99840],["2015-07-31",1847.81,1947.7,1847.81,1897.75,169980],["2015-08-03",1897.75,1897.75,1847.81,1847.81,190590],["2015-08-04",1847.81,1897.75,1847.81,1897.75,204880],["2015-08-05",1847.81,1947.7,1847.81,1947.7,364070],["2015-08-06",1897.75,1897.75,1847.81,1897.75,300750],["2015-08-07",1897.75,1897.75,1847.81,1847.81,612075],["2015-08-10",1897.75,1897.75,1797.87,1847.81,59550],["2015-08-11",1847.81,1847.81,1747.93,1847.81,60450],["2015-08-12",1797.87,1797.87,1747.93,1747.93,160930],["2015-08-13",1747.93,1747.93,1648.05,1697.99,243660],["2015-08-14",1697.99,1697.99,1648.05,1697.99,57870],["2015-08-17",1648.05,1697.99,1648.05,1697.99,60590],["2015-08-18",1648.05,1747.93,1648.05,1747.93,96850],["2015-08-19",1747.93,1747.93,1648.05,1747.93,54690],["2015-08-20",1697.99,1697.99,1648.05,1697.99,101090],["2015-08-21",1598.11,1648.05,1598.11,1648.05,156900],["2015-08-24",1697.99,1697.99,1548.17,1548.17,86600],["2015-08-25",1598.11,1598.11,1448.29,1548.17,44200],["2015-08-26",1548.17,1598.11,1498.23,1548.17,129440],["2015-08-27",1548.17,1598.11,1498.23,1598.11,104800],["2015-08-28",1548.17,1598.11,1548.17,1548.17,88920],["2015-08-31",1548.17,1548.17,1498.23,1498.23,88600],["2015-09-01",1498.23,1548.17,1498.23,1498.23,82640],["2015-09-03",1548.17,1548.17,1548.17,1548.17,11460],["2015-09-04",1548.17,1548.17,1498.23,1548.17,50330],["2015-09-07",1548.17,1548.17,1498.23,1548.17,30110],["2015-09-08",1498.23,1548.17,1498.23,1548.17,40370],["2015-09-09",1548.17,1598.11,1548.17,1548.17,76860],["2015-09-10",1548.17,1548.17,1498.23,1548.17,86590],["2015-09-11",1548.17,1548.17,1498.23,1548.17,56220],["2015-09-14",1548.17,1548.17,1448.29,1548.17,120250],["2015-09-15",1548.17,1548.17,1448.29,1498.23,30240],["2015-09-16",1448.29,1498.23,1448.29,1498.23,15910],["2015-09-17",1498.23,1498.23,1398.35,1448.29,817920],["2015-09-18",1448.29,1498.23,1448.29,1498.23,120280],["2015-09-21",1498.23,1498.23,1448.29,1498.23,31520],["2015-09-22",1448.29,1498.23,1448.29,1498.23,63740],["2015-09-23",1498.23,1498.23,1448.29,1498.23,58740],["2015-09-24",1498.23,1498.23,1448.29,1498.23,99120],["2015-09-25",1448.29,1498.23,1448.29,1498.23,72310],["2015-09-28",1498.23,1498.23,1398.35,1498.23,114000],["2015-09-29",1448.29,1498.23,1448.29,1448.29,67540],["2015-09-30",1448.29,1498.23,1398.35,1498.23,2201640],["2015-10-01",1448.29,1498.23,1448.29,1498.23,447370],["2015-10-02",1498.23,1498.23,1398.35,1498.23,95740],["2015-10-05",1448.29,1498.23,1398.35,1448.29,86000],["2015-10-06",1448.29,1548.17,1448.29,1548.17,342490],["2015-10-07",1548.17,1598.11,1498.23,1498.23,344420],["2015-10-08",1498.23,1548.17,1448.29,1548.17,225690],["2015-10-09",1598.11,1648.05,1548.17,1648.05,236270],["2015-10-12",1648.05,1697.99,1648.05,1648.05,91080],["2015-10-13",1648.05,1648.05,1548.17,1548.17,78500],["2015-10-14",1498.23,1548.17,1498.23,1548.17,107750],["2015-10-15",1548.17,1598.11,1498.23,1598.11,71830],["2015-10-16",1598.11,1598.11,1548.17,1548.17,156480],["2015-10-19",1498.23,1598.11,1498.23,1598.11,25380],["2015-10-20",1598.11,1598.11,1498.23,1598.11,69630],["2015-10-21",1548.17,1548.17,1498.23,1548.17,173110],["2015-10-22",1498.23,1548.17,1498.23,1548.17,45480],["2015-10-23",1498.23,1548.17,1448.29,1548.17,894580],["2015-10-26",1548.17,1548.17,1498.23,1548.17,87630],["2015-10-27",1498.23,1548.17,1498.23,1498.23,64210],["2015-10-28",1498.23,1548.17,1448.29,1498.23,53200],["2015-10-29",1498.23,1548.17,1498.23,1548.17,78450],["2015-10-30",1548.17,1548.17,1548.17,1548.17,76160],["2015-11-02",1548.17,1548.17,1498.23,1498.23,36940],["2015-11-03",1548.17,1548.17,1448.29,1498.23,182820],["2015-11-04",1548.17,1548.17,1498.23,1498.23,297500],["2015-11-05",1498.23,1548.17,1498.23,1498.23,602640],["2015-11-06",1548.17,1548.17,1448.29,1448.29,301790],["2015-11-09",1498.23,1548.17,1498.23,1548.17,560830],["2015-11-10",1648.05,1648.05,1648.05,1648.05,758700],["2015-11-11",1598.11,1648.05,1548.17,1598.11,101740],["2015-11-12",1548.17,1598.11,1498.23,1598.11,72320],["2015-11-13",1548.17,1548.17,1498.23,1498.23,154510],["2015-11-16",1498.23,1548.17,1498.23,1548.17,52070],["2015-11-17",1548.17,1548.17,1498.23,1498.23,100630],["2015-11-18",1548.17,1598.11,1498.23,1598.11,135350],["2015-11-19",1598.11,1598.11,1498.23,1598.11,46220],["2015-11-20",1598.11,1648.05,1548.17,1598.11,161760],["2015-11-23",1598.11,1598.11,1548.17,1598.11,114250],["2015-11-24",1598.11,1598.11,1548.17,1548.17,69360],["2015-11-25",1548.17,1598.11,1548.17,1598.11,84120],["2015-11-26",1598.11,1648.05,1548.17,1548.17,376660],["2015-11-27",1625.58,1625.58,1573.14,1573.14,95390],["2015-11-30",1625.58,1678.01,1573.14,1678.01,439710],["2015-12-01",1678.01,1730.45,1625.58,1625.58,221060],["2015-12-02",1678.01,1678.01,1625.58,1625.58,106590],["2015-12-03",1625.58,1730.45,1625.58,1678.01,113340],["2015-12-04",1678.01,1782.89,1625.58,1782.89,479940],["2015-12-07",1835.33,1887.77,1782.89,1835.33,917120],["2015-12-08",1835.33,1835.33,1782.89,1782.89,164050],["2015-12-09",1782.89,1835.33,1730.45,1782.89,1149760],["2015-12-10",1782.89,1782.89,1678.01,1678.01,288510],["2015-12-11",1625.58,1678.01,1573.14,1625.58,542840],["2015-12-14",1678.01,1678.01,1573.14,1573.14,120110],["2015-12-15",1573.14,1678.01,1573.14,1625.58,71550],["2015-12-16",1625.58,1678.01,1573.14,1573.14,118460],["2015-12-17",1573.14,1678.01,1573.14,1625.58,126740],["2015-12-18",1678.01,1678.01,1573.14,1625.58,20390],["2015-12-21",1573.14,1625.58,1573.14,1573.14,95320],["2015-12-22",1625.58,1625.58,1573.14,1573.14,34030],["2015-12-23",1625.58,1625.58,1573.14,1625.58,33880],["2015-12-24",1625.58,1625.58,1573.14,1573.14,41990],["2015-12-25",1520.7,1625.58,1520.7,1573.14,49890],["2015-12-28",1573.14,1625.58,1520.7,1520.7,53420],["2015-12-29",1520.7,1573.14,1468.26,1573.14,83610],["2015-12-30",1573.14,1573.14,1520.7,1520.7,86490],["2015-12-31",1468.26,1573.14,1468.26,1573.14,89450],["2016-01-04",1573.14,1573.14,1468.26,1468.26,63420],["2016-01-05",1468.26,1520.7,1468.26,1520.7,34240],["2016-01-06",1520.7,1573.14,1468.26,1573.14,16140],["2016-01-07",1520.7,1573.14,1468.26,1520.7,109910],["2016-01-08",1520.7,1520.7,1415.82,1415.82,66060],["2016-01-11",1363.39,1468.26,1363.39,1415.82,59770],["2016-01-12",1415.82,1468.26,1363.39,1468.26,81020],["2016-01-13",1468.26,1468.26,1415.82,1468.26,48160],["2016-01-14",1468.26,1468.26,1415.82,1468.26,121110],["2016-01-15",1468.26,1468.26,1415.82,1468.26,72450],["2016-01-18",1415.82,1415.82,1415.82,1415.82,94030],["2016-01-19",1415.82,1415.82,1363.39,1415.82,75950],["2016-01-20",1363.39,1415.82,1363.39,1363.39,55110],["2016-01-21",1363.39,1363.39,1310.95,1310.95,216720],["2016-01-22",1310.95,1363.39,1258.51,1310.95,882444],["2016-01-25",1310.95,1363.39,1310.95,1363.39,272910],["2016-01-26",1363.39,1415.82,1310.95,1310.95,78990],["2016-01-27",1310.95,1363.39,1310.95,1363.39,28300],["2016-01-28",1363.39,1415.82,1363.39,1415.82,126480],["2016-01-29",1468.26,1468.26,1468.26,1468.26,128800],["2016-02-01",1468.26,1520.7,1415.82,1415.82,97240],["2016-02-02",1363.39,1415.82,1363.39,1415.82,80270],["2016-02-03",1363.39,1415.82,1363.39,1415.82,104060],["2016-02-04",1415.82,1415.82,1363.39,1363.39,7550],["2016-02-05",1363.39,1415.82,1310.95,1310.95,65550],["2016-02-15",1363.39,1363.39,1363.39,1363.39,13500],["2016-02-16",1415.82,1415.82,1363.39,1415.82,99680],["2016-02-17",1468.26,1468.26,1468.26,1468.26,170990],["2016-02-18",1520.7,1520.7,1520.7,1520.7,325480],["2016-02-19",1468.26,1573.14,1468.26,1573.14,143900],["2016-02-22",1573.14,1573.14,1468.26,1468.26,162470],["2016-02-23",1468.26,1520.7,1468.26,1520.7,150380],["2016-02-24",1520.7,1625.58,1520.7,1573.14,208750],["2016-02-25",1573.14,1625.58,1520.7,1573.14,132860],["2016-02-26",1573.14,1625.58,1573.14,1625.58,103270],["2016-02-29",1625.58,1625.58,1573.14,1625.58,215230],["2016-03-01",1573.14,1625.58,1573.14,1625.58,163740],["2016-03-02",1625.58,1730.45,1625.58,1678.01,335510],["2016-03-03",1730.45,1730.45,1625.58,1678.01,161280],["2016-03-04",1678.01,1782.89,1678.01,1782.89,484320],["2016-03-07",1887.77,1887.77,1835.33,1887.77,916480],["2016-03-08",1887.77,1887.77,1835.33,1835.33,161300],["2016-03-09",1782.89,1835.33,1730.45,1782.89,818030],["2016-03-10",1835.33,1887.77,1782.89,1887.77,361260],["2016-03-11",1940.2,1940.2,1835.33,1887.77,1757450],["2016-03-14",1887.77,1992.64,1887.77,1940.2,638410],["2016-03-15",1940.2,1992.64,1887.77,1940.2,466470],["2016-03-16",1940.2,1992.64,1887.77,1992.64,195790],["2016-03-17",2045.08,2045.08,1940.2,1940.2,269380],["2016-03-18",1940.2,2045.08,1940.2,2045.08,554000],["2016-03-21",2045.08,2149.96,2045.08,2149.96,436860],["2016-03-22",2202.39,2254.83,2097.52,2254.83,631820],["2016-03-23",2359.71,2412.15,2307.27,2359.71,1210160],["2016-03-24",2307.27,2464.58,2307.27,2359.71,701180],["2016-03-25",2307.27,2359.71,2202.39,2202.39,731670],["2016-03-28",2202.39,2254.83,2097.52,2149.96,765340],["2016-03-29",2149.96,2202.39,2149.96,2149.96,298630],["2016-03-30",2149.96,2254.83,2097.52,2202.39,616390],["2016-03-31",2202.39,2307.27,2202.39,2202.39,590170],["2016-04-01",2149.96,2202.39,2097.52,2097.52,306260],["2016-04-04",2045.08,2097.52,1992.64,1992.64,574280],["2016-04-05",1940.2,2045.08,1940.2,2045.08,228700],["2016-04-06",1992.64,2097.52,1992.64,1992.64,473490],["2016-04-07",2045.08,2097.52,1887.77,2097.52,553730],["2016-04-08",2097.52,2149.96,2045.08,2097.52,217800],["2016-04-11",2097.52,2202.39,2097.52,2202.39,542600],["2016-04-12",2254.83,2254.83,2097.52,2149.96,309260],["2016-04-13",2202.39,2202.39,2097.52,2149.96,118940],["2016-04-14",2097.52,2202.39,2097.52,2149.96,155880],["2016-04-15",2149.96,2149.96,2097.52,2097.52,376250],["2016-04-19",2097.52,2149.96,2045.08,2149.96,157050],["2016-04-20",2097.52,2097.52,2045.08,2045.08,234830],["2016-04-21",1940.2,1940.2,1940.2,1940.2,182440],["2016-04-22",1887.77,2045.08,1835.33,1940.2,1040500],["2016-04-25",1992.64,1992.64,1940.2,1992.64,90320],["2016-04-26",1940.2,1992.64,1940.2,1992.64,100530],["2016-04-27",1940.2,1940.2,1887.77,1887.77,337420],["2016-04-28",1940.2,1940.2,1835.33,1887.77,149730],["2016-04-29",1887.77,1940.2,1835.33,1940.2,311090],["2016-05-04",1940.2,1940.2,1835.33,1835.33,65040],["2016-05-05",1835.33,1887.77,1835.33,1835.33,150740],["2016-05-06",1835.33,1887.77,1782.89,1782.89,172930],["2016-05-09",1782.89,1782.89,1730.45,1782.89,206860],["2016-05-10",1730.45,1835.33,1730.45,1782.89,151340],["2016-05-11",1782.89,1835.33,1730.45,1835.33,69880],["2016-05-12",1782.89,1835.33,1730.45,1782.89,69450],["2016-05-13",1782.89,1835.33,1730.45,1730.45,74760],["2016-05-16",1782.89,1835.33,1782.89,1782.89,123900],["2016-05-17",1782.89,1887.77,1782.89,1887.77,155950],["2016-05-18",1887.77,1887.77,1782.89,1782.89,141510],["2016-05-19",1835.33,1835.33,1782.89,1782.89,99140],["2016-05-20",1782.89,1835.33,1782.89,1835.33,129860],["2016-05-23",1835.33,1887.77,1835.33,1835.33,72950],["2016-05-24",1835.33,1940.2,1835.33,1940.2,399500],["2016-05-25",2045.08,2045.08,1992.64,2045.08,544090],["2016-05-26",2097.52,2149.96,2045.08,2045.08,492540],["2016-05-27",2045.08,2097.52,1992.64,2045.08,197750],["2016-05-30",2045.08,2149.96,2045.08,2149.96,369950],["2016-05-31",2202.39,2254.83,2097.52,2149.96,291570],["2016-06-01",2149.96,2254.83,2097.52,2254.83,1022110],["2016-06-02",2307.27,2412.15,2307.27,2359.71,563120],["2016-06-03",2307.27,2359.71,2307.27,2359.71,370320],["2016-06-06",2307.27,2359.71,2202.39,2202.39,615890],["2016-06-07",2097.52,2202.39,2097.52,2202.39,378110],["2016-06-08",2149.96,2254.83,2149.96,2149.96,223670],["2016-06-09",2149.96,2202.39,2097.52,2097.52,298640],["2016-06-10",2097.52,2149.96,2045.08,2045.08,218160],["2016-06-13",2045.08,2149.96,2045.08,2097.52,125160],["2016-06-14",2045.08,2097.52,2045.08,2097.52,129180],["2016-06-15",2097.52,2097.52,2045.08,2045.08,37040],["2016-06-16",2045.08,2149.96,2045.08,2097.52,128940],["2016-06-17",2149.96,2149.96,1992.64,1992.64,527490],["2016-06-20",1992.64,2045.08,1887.77,1940.2,208900],["2016-06-21",1992.64,2045.08,1940.2,2045.08,345890],["2016-06-22",2045.08,2097.52,1992.64,2045.08,255410],["2016-06-23",2045.08,2097.52,1992.64,1992.64,64960],["2016-06-24",1992.64,2045.08,1887.77,1887.77,692840],["2016-06-27",1887.77,1940.2,1782.89,1940.2,252990],["2016-06-28",1940.2,1992.64,1887.77,1887.77,131450],["2016-06-29",1940.2,1992.64,1940.2,1992.64,175020],["2016-06-30",1992.64,2045.08,1940.2,2045.08,363100],["2016-07-01",2045.08,2045.08,1940.2,1992.64,42370],["2016-07-04",2045.08,2045.08,1940.2,1992.64,69030],["2016-07-05",1940.2,1992.64,1887.77,1887.77,282940],["2016-07-06",1940.2,1992.64,1887.77,1992.64,105020],["2016-07-07",1940.2,1992.64,1887.77,1992.64,163540],["2016-07-08",1940.2,1992.64,1887.77,1940.2,91080],["2016-07-11",1887.77,1940.2,1887.77,1940.2,73360],["2016-07-12",1887.77,1940.2,1835.33,1940.2,103220],["2016-07-13",1940.2,1992.64,1887.77,1887.77,73800],["2016-07-14",1887.77,1992.64,1887.77,1887.77,219030],["2016-07-15",1887.77,1992.64,1887.77,1940.2,117250],["2016-07-18",1940.2,1992.64,1887.77,1887.77,73630],["2016-07-19",1887.77,1992.64,1887.77,1940.2,71810],["2016-07-20",1940.2,1940.2,1887.77,1887.77,47720],["2016-07-21",1940.2,1940.2,1887.77,1887.77,50310],["2016-07-22",1887.77,1940.2,1835.33,1887.77,54340],["2016-07-25",1887.77,1887.77,1835.33,1887.77,43880],["2016-07-26",1835.33,1887.77,1835.33,1887.77,19870],["2016-07-27",1887.77,1887.77,1835.33,1887.77,948790],["2016-07-28",1887.77,1887.77,1835.33,1835.33,52070],["2016-07-29",1835.33,1887.77,1782.89,1835.33,53740],["2016-08-01",1782.89,1835.33,1782.89,1835.33,15350],["2016-08-02",1835.33,1835.33,1730.45,1782.89,101250],["2016-08-03",1782.89,1782.89,1730.45,1782.89,12330],["2016-08-04",1730.45,1782.89,1730.45,1782.89,12240],["2016-08-05",1782.89,1782.89,1678.01,1730.45,98170],["2016-08-08",1625.58,1730.45,1625.58,1678.01,70790],["2016-08-09",1573.14,1730.45,1573.14,1730.45,40660],["2016-08-10",1730.45,1782.89,1678.01,1730.45,47280],["2016-08-11",1730.45,1782.89,1678.01,1730.45,75400],["2016-08-12",1782.89,1835.33,1730.45,1782.89,117720],["2016-08-15",1835.33,1835.33,1730.45,1782.89,18490],["2016-08-16",1782.89,1782.89,1678.01,1782.89,102070],["2016-08-17",1782.89,1782.89,1678.01,1678.01,46880],["2016-08-18",1678.01,1730.45,1625.58,1678.01,106280],["2016-08-19",1678.01,1730.45,1678.01,1678.01,37750],["2016-08-22",1678.01,1678.01,1625.58,1625.58,228900],["2016-08-23",1573.14,1730.45,1573.14,1678.01,571793],["2016-08-24",1678.01,1678.01,1625.58,1678.01,73670],["2016-08-25",1625.58,1678.01,1625.58,1625.58,80490],["2016-08-26",1625.58,1678.01,1625.58,1625.58,28760],["2016-08-29",1625.58,1678.01,1625.58,1678.01,229320],["2016-08-30",1625.58,1678.01,1573.14,1678.01,27260],["2016-08-31",1678.01,1678.01,1625.58,1678.01,17780],["2016-09-01",1678.01,1678.01,1625.58,1678.01,14030],["2016-09-05",1573.14,1678.01,1573.14,1678.01,55170],["2016-09-06",1678.01,1678.01,1625.58,1678.01,48330],["2016-09-07",1625.58,1678.01,1625.58,1625.58,52480],["2016-09-08",1678.01,1678.01,1573.14,1625.58,64110],["2016-09-09",1625.58,1625.58,1520.7,1520.7,240530],["2016-09-12",1520.7,1525.94,1415.82,1415.82,260450],["2016-09-13",1415.82,1468.26,1389.61,1389.61,22510],["2016-09-14",1310.95,1389.61,1305.71,1384.36,116410],["2016-09-15",1415.82,1436.8,1384.36,1384.36,60220],["2016-09-16",1384.36,1384.36,1363.39,1384.36,19910],["2016-09-19",1379.12,1431.56,1379.12,1389.61,59010],["2016-09-20",1436.8,1463.02,1405.34,1457.78,72680],["2016-09-21",1421.07,1468.26,1421.07,1463.02,80390],["2016-09-22",1463.02,1494.48,1452.53,1494.48,46650],["2016-09-23",1415.82,1520.7,1415.82,1489.24,103730],["2016-09-26",1489.24,1520.7,1468.26,1520.7,25160],["2016-09-27",1520.7,1520.7,1457.78,1520.7,36940],["2016-09-28",1483.99,1520.7,1483.99,1515.46,29440],["2016-09-29",1515.46,1515.46,1410.58,1494.48,141850],["2016-09-30",1494.48,1515.46,1400.09,1494.48,90620],["2016-10-03",1510.21,1510.21,1421.07,1468.26,46240],["2016-10-04",1494.48,1494.48,1368.63,1384.36,62260],["2016-10-05",1457.78,1457.78,1368.63,1426.31,20010],["2016-10-06",1421.07,1452.53,1379.12,1431.56,58960],["2016-10-07",1415.82,1415.82,1400.09,1400.09,13170],["2016-10-10",1368.63,1410.58,1363.39,1389.61,31440],["2016-10-11",1389.61,1389.61,1363.39,1389.61,36830],["2016-10-12",1421.07,1421.07,1368.63,1394.85,43610],["2016-10-13",1405.34,1468.26,1405.34,1457.78,58720],["2016-10-14",1463.02,1510.21,1463.02,1510.21,71890],["2016-10-17",1520.7,1520.7,1468.26,1473.51,17690],["2016-10-18",1515.46,1573.14,1504.97,1573.14,217690],["2016-10-19",1683.26,1683.26,1678.01,1683.26,112680],["2016-10-20",1756.67,1756.67,1567.89,1672.77,162740],["2016-10-21",1573.14,1625.58,1557.41,1567.89,284790],["2016-10-24",1557.41,1557.41,1489.24,1520.7,118840],["2016-10-25",1520.7,1573.14,1494.48,1520.7,17920],["2016-10-26",1520.7,1520.7,1483.99,1510.21,16010],["2016-10-27",1520.7,1567.89,1483.99,1510.21,48700],["2016-10-28",1510.21,1557.41,1489.24,1546.92,37220],["2016-10-31",1567.89,1604.6,1536.43,1557.41,24220],["2016-11-01",1541.68,1557.41,1478.75,1478.75,68670],["2016-11-02",1536.43,1536.43,1483.99,1499.73,12390],["2016-11-03",1499.73,1525.94,1473.51,1499.73,13510],["2016-11-04",1520.7,1520.7,1463.02,1463.02,12940],["2016-11-07",1463.02,1520.7,1457.78,1494.48,6750],["2016-11-08",1468.26,1510.21,1468.26,1510.21,21650],["2016-11-09",1452.53,1468.26,1405.34,1415.82,65840],["2016-11-10",1468.26,1494.48,1431.56,1483.99,107340],["2016-11-11",1562.65,1562.65,1468.26,1473.51,10080],["2016-11-14",1473.51,1541.68,1442.04,1473.51,120940],["2016-11-15",1510.21,1510.21,1447.29,1483.99,40380],["2016-11-16",1483.99,1510.21,1478.75,1483.99,48700],["2016-11-17",1515.46,1583.63,1489.24,1583.63,198720],["2016-11-18",1667.53,1678.01,1573.14,1646.55,211090],["2016-11-21",1630.82,1657.04,1573.14,1573.14,80450],["2016-11-22",1672.77,1672.77,1573.14,1583.63,54660],["2016-11-23",1573.14,1625.58,1520.7,1573.14,65990],["2016-11-24",1536.43,1573.14,1525.94,1531.19,52450],["2016-11-25",1562.65,1573.14,1536.43,1567.89,14650],["2016-11-28",1525.94,1573.14,1520.7,1567.89,26870],["2016-11-29",1562.65,1562.65,1520.7,1520.7,84490],["2016-11-30",1536.43,1536.43,1510.21,1520.7,10900],["2016-12-01",1546.92,1557.41,1515.46,1546.92,43220],["2016-12-02",1557.41,1557.41,1504.97,1536.43,68630],["2016-12-05",1536.43,1536.43,1494.48,1494.48,37440],["2016-12-06",1520.7,1525.94,1478.75,1478.75,118320],["2016-12-07",1473.51,1531.19,1468.26,1468.26,29040],["2016-12-08",1515.46,1515.46,1473.51,1473.51,10210],["2016-12-09",1478.75,1494.48,1463.02,1483.99,67270],["2016-12-12",1483.99,1510.21,1447.29,1447.29,46340],["2016-12-13",1421.07,1457.78,1421.07,1436.8,22610],["2016-12-14",1421.07,1468.26,1415.82,1415.82,55880],["2016-12-15",1426.31,1426.31,1410.58,1421.07,60530],["2016-12-16",1504.97,1504.97,1405.34,1415.82,15290],["2016-12-19",1457.78,1457.78,1405.34,1415.82,18860],["2016-12-20",1410.58,1447.29,1405.34,1415.82,134920],["2016-12-21",1415.82,1436.8,1415.82,1436.8,39910],["2016-12-22",1447.29,1447.29,1400.09,1400.09,13710],["2016-12-23",1436.8,1436.8,1400.09,1405.34,170640],["2016-12-26",1436.8,1436.8,1400.09,1415.82,13780],["2016-12-27",1400.09,1415.82,1389.61,1405.34,21570],["2016-12-28",1426.31,1426.31,1389.61,1410.58,7870],["2016-12-29",1426.31,1426.31,1400.09,1400.09,26090],["2016-12-30",1368.63,1494.48,1368.63,1473.51,57470],["2017-01-03",1421.07,1546.92,1421.07,1494.48,57640],["2017-01-04",1515.46,1515.46,1400.09,1400.09,8670],["2017-01-05",1483.99,1494.48,1473.51,1473.51,500],["2017-01-06",1494.48,1494.48,1468.26,1468.26,460],["2017-01-09",1468.26,1468.26,1442.04,1442.04,11220],["2017-01-10",1415.82,1436.8,1415.82,1415.82,13210],["2017-01-11",1410.58,1415.82,1405.34,1415.82,18670],["2017-01-12",1415.82,1442.04,1405.34,1415.82,17990],["2017-01-13",1442.04,1442.04,1415.82,1436.8,11840],["2017-01-16",1489.24,1489.24,1415.82,1426.31,8270],["2017-01-17",1426.31,1426.31,1415.82,1415.82,10150],["2017-01-18",1415.82,1426.31,1405.34,1421.07,1080],["2017-01-19",1405.34,1426.31,1405.34,1426.31,20150],["2017-01-20",1426.31,1426.31,1415.82,1426.31,7310],["2017-01-23",1421.07,1426.31,1400.09,1421.07,6240],["2017-01-24",1405.34,1494.48,1400.09,1489.24,63530],["2017-01-25",1468.26,1478.75,1468.26,1468.26,35480],["2017-02-02",1546.92,1546.92,1520.7,1520.7,1010],["2017-02-03",1483.99,1489.24,1442.04,1468.26,5110],["2017-02-06",1468.26,1468.26,1436.8,1436.8,17910],["2017-02-07",1494.48,1494.48,1415.82,1447.29,34720],["2017-02-08",1483.99,1483.99,1421.07,1442.04,16010],["2017-02-09",1463.02,1483.99,1447.29,1468.26,124350],["2017-02-10",1489.24,1489.24,1426.31,1463.02,9900],["2017-02-13",1426.31,1468.26,1426.31,1463.02,35430],["2017-02-14",1483.99,1483.99,1463.02,1478.75,340870],["2017-02-15",1520.7,1567.89,1499.73,1541.68,69830],["2017-02-16",1546.92,1546.92,1494.48,1510.21,91600],["2017-02-17",1515.46,1525.94,1468.26,1499.73,134840],["2017-02-20",1515.46,1541.68,1499.73,1541.68,246840],["2017-02-21",1567.89,1578.38,1546.92,1552.16,550580],["2017-02-22",1562.65,1604.6,1552.16,1573.14,77070],["2017-02-23",1583.63,1583.63,1520.7,1520.7,133690],["2017-02-24",1520.7,1541.68,1494.48,1515.46,158450],["2017-02-27",1536.43,1536.43,1499.73,1520.7,66680],["2017-02-28",1525.94,1567.89,1494.48,1494.48,116170],["2017-03-01",1494.48,1546.92,1468.26,1494.48,325710],["2017-03-02",1494.48,1494.48,1463.02,1468.26,192870],["2017-03-03",1468.26,1520.7,1452.53,1483.99,50100],["2017-03-06",1489.24,1494.48,1468.26,1473.51,21750],["2017-03-07",1473.51,1483.99,1473.51,1478.75,36080],["2017-03-08",1494.48,1515.46,1483.99,1515.46,49820],["2017-03-09",1515.46,1557.41,1499.73,1536.43,296250],["2017-03-10",1536.43,1567.89,1499.73,1546.92,28070],["2017-03-13",1468.26,1541.68,1468.26,1494.48,5500],["2017-03-14",1504.97,1536.43,1473.51,1536.43,136340],["2017-03-15",1536.43,1536.43,1483.99,1515.46,10440],["2017-03-16",1489.24,1541.68,1483.99,1515.46,47490],["2017-03-17",1483.99,1515.46,1483.99,1489.24,87490],["2017-03-20",1489.24,1510.21,1489.24,1510.21,34190],["2017-03-21",1520.7,1520.7,1483.99,1510.21,7780],["2017-03-22",1483.99,1499.73,1473.51,1473.51,24860],["2017-03-23",1463.02,1494.48,1463.02,1473.51,54610],["2017-03-24",1515.46,1515.46,1447.29,1447.29,70410],["2017-03-27",1468.26,1515.46,1463.02,1468.26,10310],["2017-03-28",1468.26,1468.26,1452.53,1468.26,48310],["2017-03-29",1452.53,1483.99,1452.53,1483.99,251970],["2017-03-30",1483.99,1483.99,1468.26,1468.26,268800],["2017-03-31",1463.02,1489.24,1463.02,1489.24,24630],["2017-04-03",1436.8,1473.51,1436.8,1473.51,4510],["2017-04-04",1489.24,1515.46,1468.26,1483.99,16010],["2017-04-05",1489.24,1489.24,1463.02,1473.51,4440],["2017-04-07",1473.51,1473.51,1463.02,1468.26,10150],["2017-04-10",1489.24,1489.24,1452.53,1468.26,20490],["2017-04-11",1457.78,1468.26,1389.61,1468.26,60290],["2017-04-12",1421.07,1463.02,1368.63,1442.04,248420],["2017-04-13",1463.02,1463.02,1394.85,1405.34,24140],["2017-04-14",1405.34,1436.8,1389.61,1436.8,76570],["2017-04-17",1410.58,1468.26,1410.58,1452.53,6290],["2017-04-18",1452.53,1452.53,1394.85,1452.53,10300],["2017-04-19",1442.04,1442.04,1405.34,1436.8,9660],["2017-04-20",1421.07,1452.53,1421.07,1452.53,500],["2017-04-21",1400.09,1426.31,1379.12,1426.31,44490],["2017-04-24",1421.07,1421.07,1410.58,1421.07,41900],["2017-04-25",1394.85,1421.07,1394.85,1415.82,66560],["2017-04-26",1415.82,1415.82,1405.34,1415.82,75190],["2017-04-27",1410.58,1489.24,1410.58,1468.26,72240],["2017-04-28",1431.56,1483.99,1431.56,1436.8,81030],["2017-05-03",1442.04,1478.75,1415.82,1421.07,87040],["2017-05-04",1468.26,1468.26,1415.82,1415.82,4020],["2017-05-05",1442.04,1473.51,1421.07,1442.04,15860],["2017-05-08",1442.04,1473.51,1426.31,1473.51,31270],["2017-05-09",1473.51,1478.75,1447.29,1473.51,75150],["2017-05-10",1468.26,1515.46,1468.26,1499.73,115360],["2017-05-11",1520.7,1604.6,1520.7,1604.6,710310],["2017-05-12",1714.72,1714.72,1651.8,1704.23,858020],["2017-05-15",1730.45,1730.45,1651.8,1698.99,259800],["2017-05-16",1678.01,1735.7,1646.55,1646.55,333440],["2017-05-17",1646.55,1646.55,1536.43,1546.92,460650],["2017-05-18",1546.92,1562.65,1520.7,1541.68,236610],["2017-05-19",1573.14,1646.55,1557.41,1646.55,547970],["2017-05-22",1672.77,1678.01,1536.43,1615.09,267650],["2017-05-23",1588.87,1641.31,1520.7,1609.85,295810],["2017-05-24",1583.63,1641.31,1562.65,1625.58,235680],["2017-05-25",1588.87,1641.31,1583.63,1625.58,98690],["2017-05-26",1625.58,1625.58,1573.14,1599.36,89460],["2017-05-29",1599.36,1709.48,1594.11,1678.01,413690],["2017-05-30",1714.72,1714.72,1615.09,1615.09,180760],["2017-05-31",1615.09,1678.01,1599.36,1630.82,170220],["2017-06-01",1641.31,1641.31,1573.14,1609.85,512270],["2017-06-02",1662.28,1672.77,1615.09,1630.82,154800],["2017-06-05",1651.8,1667.53,1625.58,1651.8,149770],["2017-06-06",1651.8,1651.8,1620.33,1620.33,111340],["2017-06-07",1625.58,1651.8,1620.33,1646.55,257150],["2017-06-08",1651.8,1672.77,1630.82,1672.77,157790],["2017-06-09",1662.28,1788.13,1662.28,1788.13,1345280],["2017-06-12",1887.77,1893.01,1788.13,1793.38,521570],["2017-06-13",1830.08,1908.74,1735.7,1887.77,570230],["2017-06-14",1966.42,2008.37,1887.77,2008.37,613310],["2017-06-15",1987.4,2045.08,1919.23,1940.2,651350],["2017-06-16",1940.2,1955.94,1887.77,1955.94,287840],["2017-06-19",2045.08,2092.27,2039.84,2092.27,952290],["2017-06-20",2207.64,2233.86,2092.27,2228.61,1003550],["2017-06-21",2228.61,2380.68,2176.18,2380.68,1240900],["2017-06-22",2543.24,2543.24,2538.0,2543.24,659480],["2017-06-23",2674.34,2716.29,2569.46,2621.9,1350220],["2017-06-26",2674.34,2805.43,2606.17,2805.43,973060],["2017-06-27",2884.09,2999.45,2857.87,2999.45,717900],["2017-06-28",3198.72,3209.2,3146.28,3209.2,354960],["2017-06-29",3429.44,3429.44,3429.44,3429.44,138430],["2017-06-30",3665.41,3665.41,3429.44,3665.41,2631290],["2017-07-03",3665.41,3917.12,3665.41,3917.12,329510],["2017-07-04",4189.79,4189.79,4090.16,4189.79,1603410],["2017-07-05",4189.79,4478.2,4189.79,4478.2,1533210],["2017-07-06",4777.1,4777.1,4168.82,4168.82,1338500],["2017-07-07",3880.41,3880.41,3880.41,3880.41,182230],["2017-07-10",3612.98,3612.98,3612.98,3612.98,177990],["2017-07-11",3361.27,3361.27,3361.27,3361.27,205920],["2017-07-12",3130.55,3130.55,3130.55,3130.55,70180],["2017-07-13",2915.55,3345.54,2915.55,3109.57,2852140],["2017-07-14",3198.72,3251.15,2915.55,2915.55,633190],["2017-07-17",2779.21,2805.43,2716.29,2716.29,1340920],["2017-07-18",2527.51,2527.51,2527.51,2527.51,231680],["2017-07-19",2354.46,2621.9,2354.46,2359.71,2339210],["2017-07-20",2506.53,2522.27,2281.05,2522.27,1077480],["2017-07-21",2684.82,2695.31,2684.82,2695.31,294920],["2017-07-24",2831.65,2831.65,2511.78,2517.02,1350990],["2017-07-25",2359.71,2464.58,2343.98,2401.66,1452500],["2017-07-26",2511.78,2511.78,2265.32,2485.56,707300],["2017-07-27",2438.37,2485.56,2312.51,2312.51,968900],["2017-07-28",2228.61,2312.51,2212.88,2270.56,757870],["2017-07-31",2228.61,2270.56,2165.69,2202.39,679340],["2017-08-01",2139.47,2302.03,2092.27,2218.13,876030],["2017-08-02",2218.13,2370.2,2218.13,2370.2,819140],["2017-08-03",2532.75,2532.75,2490.8,2532.75,1547970],["2017-08-04",2621.9,2705.8,2621.9,2705.8,804600],["2017-08-07",2894.58,2894.58,2894.58,2894.58,227400],["2017-08-08",3093.84,3093.84,3093.84,3093.84,162850],["2017-08-09",3308.84,3308.84,2878.84,2878.84,1476160],["2017-08-10",2679.58,3067.62,2679.58,2700.55,1844520],["2017-08-11",2700.55,2805.43,2679.58,2726.77,363750],["2017-08-14",2726.77,2915.55,2726.77,2915.55,716160],["2017-08-15",2915.55,2915.55,2721.53,2884.09,514370],["2017-08-16",2936.53,2936.53,2758.24,2831.65,327610],["2017-08-17",2789.7,2831.65,2637.63,2637.63,412260],["2017-08-18",2522.27,2752.99,2464.58,2726.77,588800],["2017-08-21",2627.14,2779.21,2538.0,2538.0,479840],["2017-08-22",2543.24,2711.04,2538.0,2569.46,702940],["2017-08-23",2669.09,2669.09,2517.02,2569.46,172410],["2017-08-24",2569.46,2621.9,2464.58,2506.53,454560],["2017-08-25",2506.53,2663.85,2401.66,2527.51,690010],["2017-08-28",2522.27,2642.87,2464.58,2527.51,223310],["2017-08-29",2590.44,2611.41,2532.75,2569.46,418320],["2017-08-30",2569.46,2595.68,2511.78,2553.73,362690],["2017-08-31",2553.73,2663.85,2517.02,2590.44,496380],["2017-09-01",2658.6,2658.6,2574.7,2595.68,574490],["2017-09-05",2621.9,2773.97,2595.68,2773.97,2938130],["2017-09-06",2768.72,2926.04,2637.63,2642.87,2307280],["2017-09-07",2726.77,2768.72,2700.55,2752.99,822080],["2017-09-08",2779.21,2878.84,2721.53,2763.48,787610],["2017-09-11",2763.48,2821.16,2669.09,2679.58,166900],["2017-09-12",2679.58,2700.55,2590.44,2679.58,989150],["2017-09-13",2621.9,2700.55,2600.92,2611.41,399120],["2017-09-14",2621.9,2621.9,2579.95,2595.68,289450],["2017-09-15",2642.87,2642.87,2517.02,2522.27,587320],["2017-09-18",2595.68,2695.31,2569.46,2695.31,389050],["2017-09-19",2857.87,2878.84,2726.77,2773.97,610640],["2017-09-20",2763.48,2768.72,2621.9,2674.34,471760],["2017-09-21",2674.34,2721.53,2637.63,2648.12,336850],["2017-09-22",2648.12,2779.21,2648.12,2752.99,381760],["2017-09-25",2779.21,2779.21,2674.34,2674.34,199380],["2017-09-26",2648.12,2737.26,2595.68,2695.31,280130],["2017-09-27",2700.55,2768.72,2648.12,2684.82,381030],["2017-09-28",2726.77,2763.48,2501.29,2501.29,1281690],["2017-09-29",2328.25,2490.8,2328.25,2370.2,1718180],["2017-10-02",2370.2,2464.58,2207.64,2207.64,637940],["2017-10-03",2087.03,2202.39,2055.57,2055.57,1426550],["2017-10-04",1924.47,2128.98,1919.23,2055.57,732650],["2017-10-05",2055.57,2197.15,2055.57,2197.15,478830],["2017-10-06",2197.15,2197.15,2097.52,2160.44,298040],["2017-10-09",2149.96,2160.44,2018.86,2018.86,377450],["2017-10-10",2081.79,2097.52,1882.52,1882.52,1040320],["2017-10-11",1887.77,1982.15,1835.33,1955.94,748560],["2017-10-12",1971.67,2018.86,1913.99,1913.99,622360],["2017-10-13",1913.99,1976.91,1913.99,1950.69,232090],["2017-10-16",2087.03,2087.03,2087.03,2087.03,616370],["2017-10-17",2228.61,2228.61,1992.64,1992.64,1661770],["2017-10-18",1992.64,2092.27,1992.64,1997.89,498180],["2017-10-19",2060.81,2128.98,2024.11,2113.25,657050],["2017-10-20",2113.25,2113.25,1966.42,1966.42,2454630],["2017-10-23",1966.42,2060.81,1966.42,2050.32,883140],["2017-10-24",2050.32,2113.25,2050.32,2097.52,426190],["2017-10-25",2055.57,2097.52,2055.57,2060.81,1028350],["2017-10-26",2055.57,2081.79,2045.08,2066.06,703660],["2017-10-27",2050.32,2071.3,2013.62,2034.59,210890],["2017-10-30",2039.84,2039.84,1982.15,2003.13,351030],["2017-10-31",2003.13,2024.11,1950.69,1955.94,73890],["2017-11-01",1940.2,1987.4,1913.99,1913.99,130410],["2017-11-02",1940.2,1940.2,1782.89,1788.13,366490],["2017-11-03",1788.13,1835.33,1730.45,1730.45,203680],["2017-11-06",1798.62,1851.06,1730.45,1851.06,257980],["2017-11-07",1934.96,1976.91,1851.06,1893.01,215310],["2017-11-08",1924.47,1924.47,1824.84,1835.33,95540],["2017-11-09",1929.72,1929.72,1782.89,1782.89,195850],["2017-11-10",1782.89,1887.77,1756.67,1887.77,118370],["2017-11-13",1887.77,1887.77,1756.67,1782.89,248190],["2017-11-14",1782.89,1809.11,1693.75,1704.23,318280],["2017-11-15",1746.18,1798.62,1709.48,1756.67,144590],["2017-11-16",1788.13,1877.28,1756.67,1877.28,406630],["2017-11-17",1976.91,2008.37,1893.01,1992.64,714700],["2017-11-20",2024.11,2024.11,1940.2,1950.69,189170],["2017-11-21",1940.2,2024.11,1940.2,2018.86,330170],["2017-11-22",2018.86,2029.35,1940.2,1950.69,136460],["2017-11-23",1987.4,2003.13,1945.45,1992.64,160390],["2017-11-24",1992.64,2018.86,1945.45,1950.69,143960],["2017-11-27",1950.69,2087.03,1950.69,2034.59,503320],["2017-11-28",2087.03,2087.03,1992.64,2013.62,271270],["2017-11-29",1992.64,2029.35,1992.64,1997.89,156040],["2017-11-30",1961.18,2045.08,1961.18,2003.13,247050],["2017-12-01",2034.59,2034.59,1992.64,1997.89,179210],["2017-12-04",1992.64,2045.08,1971.67,1971.67,156250],["2017-12-05",1992.64,1992.64,1940.2,1940.2,189230],["2017-12-06",1913.99,2071.3,1913.99,2071.3,791580],["2017-12-07",2097.52,2212.88,2097.52,2212.88,967650],["2017-12-08",2281.05,2364.95,2212.88,2364.95,767450],["2017-12-11",2459.34,2517.02,2385.93,2517.02,574200],["2017-12-12",2364.95,2621.9,2359.71,2496.05,1055010],["2017-12-13",2511.78,2511.78,2323.0,2323.0,626980],["2017-12-14",2207.64,2323.0,2160.44,2170.93,506500],["2017-12-15",2170.93,2302.03,2170.93,2254.83,152110],["2017-12-18",2239.1,2307.27,2160.44,2160.44,222790],["2017-12-19",2202.39,2244.34,2050.32,2155.2,583970],["2017-12-20",2186.66,2302.03,2113.25,2302.03,427910],["2017-12-21",2317.76,2317.76,2228.61,2254.83,97810],["2017-12-22",2254.83,2254.83,2149.96,2181.42,233560],["2017-12-25",2228.61,2228.61,2160.44,2181.42,192450],["2017-12-26",2134.22,2228.61,2134.22,2202.39,208950],["2017-12-27",2207.64,2223.37,2160.44,2160.44,74730],["2017-12-28",2160.44,2197.15,2160.44,2170.93,77620],["2017-12-29",2202.39,2202.39,2024.11,2102.76,119570],["2018-01-02",2102.76,2197.15,2081.79,2097.52,336340],["2018-01-03",2060.81,2170.93,2060.81,2118.49,71670],["2018-01-04",2118.49,2160.44,2087.03,2087.03,161650],["2018-01-05",2134.22,2149.96,2087.03,2097.52,255540],["2018-01-08",2102.76,2170.93,2102.76,2149.96,176510],["2018-01-09",2149.96,2165.69,2118.49,2118.49,214850],["2018-01-10",2118.49,2134.22,2087.03,2097.52,198410],["2018-01-11",2097.52,2186.66,2071.3,2149.96,209410],["2018-01-12",2149.96,2270.56,2149.96,2265.32,474530],["2018-01-15",2270.56,2370.2,2270.56,2286.3,382420],["2018-01-16",2270.56,2296.78,2186.66,2202.39,365500],["2018-01-17",2181.42,2202.39,2149.96,2186.66,374230],["2018-01-18",2055.57,2176.18,2055.57,2176.18,279530],["2018-01-19",2102.76,2170.93,2097.52,2097.52,179420],["2018-01-22",2244.34,2244.34,2244.34,2244.34,131820],["2018-01-25",2396.41,2396.41,2212.88,2212.88,820400],["2018-01-26",2218.13,2364.95,2218.13,2281.05,490030],["2018-01-29",2359.71,2359.71,2223.37,2254.83,114070],["2018-01-30",2181.42,2197.15,2128.98,2181.42,214210],["2018-01-31",2108.01,2176.18,2108.01,2176.18,173010],["2018-02-01",2108.01,2155.2,2097.52,2097.52,225770],["2018-02-02",2097.52,2176.18,2097.52,2123.74,75420],["2018-02-05",2097.52,2123.74,2018.86,2018.86,113540],["2018-02-06",1887.77,2155.2,1882.52,2097.52,190840],["2018-02-07",2097.52,2149.96,2045.08,2055.57,60210],["2018-02-08",2060.81,2076.54,2018.86,2029.35,21440],["2018-02-09",2018.86,2170.93,1887.77,2165.69,451870],["2018-02-12",2170.93,2170.93,2039.84,2097.52,18040],["2018-02-13",2081.79,2149.96,2081.79,2097.52,53290],["2018-02-21",2097.52,2244.34,2097.52,2239.1,168080],["2018-02-22",2239.1,2254.83,2139.47,2202.39,27550],["2018-02-23",2202.39,2228.61,2134.22,2223.37,52800],["2018-02-26",2223.37,2223.37,2149.96,2202.39,86080],["2018-02-27",2191.91,2202.39,2149.96,2186.66,65460],["2018-02-28",2186.66,2333.49,2176.18,2286.3,328560],["2018-03-01",2291.54,2291.54,2228.61,2244.34,190530],["2018-03-02",2244.34,2291.54,2207.64,2212.88,189560],["2018-03-05",2233.86,2239.1,2181.42,2202.39,95240],["2018-03-06",2233.86,2233.86,2176.18,2197.15,105620],["2018-03-07",2228.61,2312.51,2149.96,2291.54,149360],["2018-03-08",2202.39,2286.3,2202.39,2281.05,175800],["2018-03-09",2281.05,2438.37,2265.32,2438.37,1535790],["2018-03-12",2564.22,2606.17,2517.02,2543.24,477950],["2018-03-13",2543.24,2648.12,2412.15,2558.97,622150],["2018-03-14",2454.1,2558.97,2385.93,2391.17,330010],["2018-03-15",2286.3,2385.93,2286.3,2317.76,151960],["2018-03-16",2296.78,2433.12,2296.78,2396.41,237530],["2018-03-19",2406.9,2412.15,2333.49,2359.71,187050],["2018-03-20",2338.73,2490.8,2338.73,2459.34,262470],["2018-03-21",2459.34,2459.34,2401.66,2406.9,139640],["2018-03-22",2412.15,2480.32,2359.71,2480.32,850190],["2018-03-23",2370.2,2459.34,2354.46,2359.71,257580],["2018-03-26",2401.66,2412.15,2307.27,2307.27,178360],["2018-03-27",2307.27,2307.27,2228.61,2296.78,61710],["2018-03-28",2307.27,2307.27,2254.83,2307.27,31680],["2018-03-29",2333.49,2338.73,2244.34,2291.54,72990],["2018-03-30",2244.34,2307.27,2202.39,2202.39,112450],["2018-04-02",2281.05,2307.27,2202.39,2207.64,67460],["2018-04-03",2228.61,2254.83,2055.57,2202.39,165920],["2018-04-04",2202.39,2202.39,2097.52,2144.71,328630],["2018-04-05",2108.01,2144.71,2081.79,2097.52,336320],["2018-04-06",2202.39,2244.34,2149.96,2244.34,341460],["2018-04-09",2286.3,2396.41,2286.3,2396.41,464390],["2018-04-10",2396.41,2454.1,2317.76,2375.44,249160],["2018-04-11",2317.76,2370.2,2212.88,2212.88,260900],["2018-04-12",2155.2,2202.39,2060.81,2081.79,814780],["2018-04-13",2176.18,2202.39,1945.45,1950.69,579000],["2018-04-16",1992.64,2055.57,1929.72,2039.84,297530],["2018-04-17",2029.35,2029.35,1961.18,1976.91,200660],["2018-04-18",1955.94,1992.64,1940.2,1940.2,228000],["2018-04-19",1919.23,1992.64,1903.5,1940.2,172530],["2018-04-20",1982.15,2071.3,1971.67,2071.3,398820],["2018-04-23",2212.88,2212.88,2165.69,2202.39,763040],["2018-04-24",2202.39,2228.61,2097.52,2102.76,156750],["2018-04-26",2102.76,2202.39,2076.54,2097.52,115630],["2018-04-27",2149.96,2149.96,2045.08,2055.57,156170],["2018-05-02",2055.57,2097.52,2018.86,2018.86,102900],["2018-05-03",2013.62,2097.52,1992.64,2060.81,185070],["2018-05-04",2087.03,2087.03,2034.59,2045.08,59780],["2018-05-07",2045.08,2055.57,1992.64,2055.57,202830],["2018-05-08",2055.57,2055.57,1992.64,2018.86,183090],["2018-05-09",2018.86,2149.96,1992.64,2081.79,242800],["2018-05-10",2134.22,2134.22,2034.59,2039.84,16190],["2018-05-11",1940.2,2045.08,1940.2,2024.11,148910],["2018-05-14",2045.08,2060.81,1992.64,2039.84,118410],["2018-05-15",2008.37,2081.79,2008.37,2039.84,41620],["2018-05-16",2039.84,2118.49,2034.59,2102.76,330600],["2018-05-17",2055.57,2139.47,2050.32,2087.03,135370],["2018-05-18",2087.03,2097.52,1997.89,2045.08,63990],["2018-05-21",2076.54,2076.54,2003.13,2008.37,40870],["2018-05-22",2045.08,2045.08,1872.04,1961.18,79730],["2018-05-23",1940.2,1982.15,1934.96,1940.2,133510],["2018-05-24",1919.23,1976.91,1893.01,1913.99,82050],["2018-05-25",1913.99,1966.42,1887.77,1898.25,168050],["2018-05-28",1882.52,1924.47,1767.16,1767.16,180100],["2018-05-29",1809.11,1872.04,1767.16,1809.11,186330],["2018-05-30",1809.11,1819.6,1788.13,1814.35,138320],["2018-05-31",1819.6,1861.55,1803.87,1861.55,69080],["2018-06-01",1861.55,1866.79,1809.11,1866.79,118110],["2018-06-04",1887.77,1992.64,1887.77,1992.64,338280],["2018-06-05",2039.84,2039.84,1950.69,1950.69,66840],["2018-06-06",1950.69,1982.15,1940.2,1982.15,164310],["2018-06-07",1950.69,1982.15,1908.74,1966.42,144780],["2018-06-08",1961.18,1976.91,1919.23,1966.42,72820],["2018-06-11",1987.4,1987.4,1940.2,1955.94,56020],["2018-06-12",1955.94,1966.42,1913.99,1955.94,132530],["2018-06-13",1966.42,1966.42,1924.47,1950.69,22550],["2018-06-14",1966.42,2029.35,1966.42,2024.11,154330],["2018-06-15",2034.59,2050.32,1992.64,2029.35,176350],["2018-06-18",2045.08,2045.08,1966.42,1966.42,43570],["2018-06-19",2013.62,2013.62,1835.33,1934.96,102610],["2018-06-20",1887.77,1945.45,1887.77,1934.96,85220],["2018-06-21",1934.96,1955.94,1893.01,1934.96,24120],["2018-06-22",1887.77,1940.2,1887.77,1934.96,38540],["2018-06-25",1934.96,1940.2,1913.99,1913.99,65620],["2018-06-26",1929.72,1929.72,1887.77,1929.72,5250],["2018-06-27",1955.94,1955.94,1913.99,1940.2,19520],["2018-06-28",1940.2,1950.69,1835.33,1835.33,109390],["2018-06-29",1835.33,1924.47,1835.33,1924.47,54480],["2018-07-02",1887.77,1908.74,1819.6,1819.6,99940],["2018-07-03",1908.74,1908.74,1761.92,1835.33,163630],["2018-07-04",1782.89,1861.55,1782.89,1788.13,71730],["2018-07-05",1830.08,1835.33,1667.53,1772.4,203480],["2018-07-06",1751.43,1798.62,1651.8,1798.62,235070],["2018-07-09",1688.5,1819.6,1688.5,1777.65,78630],["2018-07-10",1730.45,1782.89,1693.75,1772.4,26980],["2018-07-11",1746.18,1746.18,1651.8,1698.99,93810],["2018-07-12",1657.04,1688.5,1599.36,1678.01,65180],["2018-07-13",1594.11,1672.77,1594.11,1657.04,56930],["2018-07-16",1651.8,1772.4,1651.8,1714.72,44350],["2018-07-17",1714.72,1735.7,1704.23,1719.97,62000],["2018-07-18",1725.21,1835.33,1683.26,1793.38,163560],["2018-07-19",1835.33,1861.55,1782.89,1835.33,104020],["2018-07-20",1782.89,1856.3,1782.89,1856.3,65610],["2018-07-23",1887.77,1982.15,1856.3,1982.15,484490],["2018-07-24",2071.3,2118.49,2060.81,2118.49,564210],["2018-07-25",2254.83,2265.32,2118.49,2118.49,584680],["2018-07-26",2197.15,2197.15,1971.67,1976.91,231670],["2018-07-27",1940.2,2029.35,1929.72,1929.72,111470],["2018-07-30",1924.47,1992.64,1861.55,1866.79,339770],["2018-07-31",1866.79,1934.96,1851.06,1913.99,90270],["2018-08-01",1913.99,2039.84,1913.99,1976.91,110430],["2018-08-02",1940.2,1961.18,1861.55,1929.72,137410],["2018-08-03",1929.72,1929.72,1872.04,1908.74,114190],["2018-08-06",1887.77,1934.96,1866.79,1913.99,72330],["2018-08-07",1893.01,1913.99,1877.28,1877.28,60560],["2018-08-08",1872.04,1913.99,1872.04,1877.28,49600],["2018-08-09",1845.82,1861.55,1814.35,1851.06,177520],["2018-08-10",1793.38,1877.28,1793.38,1793.38,75640],["2018-08-13",1882.52,1882.52,1735.7,1756.67,105890],["2018-08-14",1830.08,1835.33,1782.89,1793.38,85510],["2018-08-15",1793.38,1830.08,1756.67,1782.89,58640],["2018-08-16",1782.89,1803.87,1772.4,1798.62,66730],["2018-08-17",1803.87,1814.35,1782.89,1782.89,33500],["2018-08-20",1882.52,1882.52,1782.89,1814.35,45080],["2018-08-21",1767.16,1824.84,1767.16,1782.89,139610],["2018-08-22",1782.89,1809.11,1767.16,1793.38,98770],["2018-08-23",1793.38,1814.35,1756.67,1782.89,78190],["2018-08-24",1767.16,1798.62,1767.16,1777.65,37850],["2018-08-27",1803.87,1803.87,1777.65,1788.13,38780],["2018-08-28",1793.38,1793.38,1777.65,1777.65,105340],["2018-08-29",1782.89,1803.87,1767.16,1772.4,76750],["2018-08-30",1798.62,1798.62,1761.92,1782.89,61190],["2018-08-31",1782.89,1782.89,1730.45,1746.18,116080],["2018-09-04",1746.18,1777.65,1746.18,1751.43,34080],["2018-09-05",1761.92,1761.92,1704.23,1735.7,57080],["2018-09-06",1735.7,1782.89,1735.7,1756.67,46470],["2018-09-07",1756.67,1777.65,1756.67,1756.67,32490],["2018-09-10",1756.67,1756.67,1719.97,1725.21,80330],["2018-09-11",1725.21,1782.89,1719.97,1782.89,262970],["2018-09-12",1782.89,1809.11,1746.18,1782.89,277090],["2018-09-13",1798.62,1809.11,1756.67,1809.11,195270],["2018-09-14",1809.11,1934.96,1809.11,1934.96,659890],["2018-09-17",1940.2,1982.15,1887.77,1934.96,149320],["2018-09-18",1851.06,1924.47,1851.06,1866.79,66850],["2018-09-19",1845.82,1929.72,1809.11,1903.5,372290],["2018-09-20",1924.47,1924.47,1809.11,1887.77,141170],["2018-09-21",1887.77,1887.77,1782.89,1835.33,223190],["2018-09-24",1814.35,1851.06,1782.89,1798.62,166290],["2018-09-25",1819.6,1840.57,1809.11,1830.08,44780],["2018-09-26",1835.33,1856.3,1798.62,1830.08,172180],["2018-09-27",1830.08,1856.3,1814.35,1814.35,126720],["2018-09-28",1835.33,1845.82,1803.87,1819.6,103580],["2018-10-01",1809.11,1835.33,1803.87,1819.6,120950],["2018-10-02",1824.84,1830.08,1803.87,1809.11,126240],["2018-10-03",1814.35,1824.84,1777.65,1782.89,128270],["2018-10-04",1782.89,1882.52,1730.45,1845.82,549530],["2018-10-05",1819.6,1950.69,1819.6,1924.47,522980],["2018-10-08",1913.99,1924.47,1840.57,1887.77,191310],["2018-10-09",1887.77,1887.77,1803.87,1803.87,199790],["2018-10-10",1798.62,1835.33,1788.13,1793.38,117600],["2018-10-11",1756.67,1756.67,1672.77,1714.72,800290],["2018-10-12",1651.8,1730.45,1646.55,1730.45,283270],["2018-10-15",1725.21,1730.45,1693.75,1725.21,34350],["2018-10-16",1704.23,1730.45,1704.23,1725.21,88420],["2018-10-17",1725.21,1782.89,1719.97,1767.16,175710],["2018-10-18",1782.89,1782.89,1725.21,1730.45,89110],["2018-10-19",1709.48,1756.67,1709.48,1740.94,175000],["2018-10-22",1740.94,1777.65,1704.23,1735.7,61770],["2018-10-23",1678.01,1756.67,1672.77,1693.75,228540],["2018-10-24",1756.67,1756.67,1625.58,1636.06,463350],["2018-10-25",1625.58,1672.77,1573.14,1672.77,100790],["2018-10-26",1678.01,1678.01,1599.36,1641.31,34290],["2018-10-29",1625.58,1667.53,1625.58,1646.55,75830],["2018-10-30",1657.04,1657.04,1641.31,1651.8,39150],["2018-10-31",1767.16,1767.16,1709.48,1725.21,249880],["2018-11-01",1725.21,1730.45,1688.5,1719.97,169990],["2018-11-02",1719.97,1730.45,1693.75,1714.72,57450],["2018-11-05",1714.72,1714.72,1683.26,1704.23,48330],["2018-11-06",1704.23,1719.97,1683.26,1683.26,58090],["2018-11-07",1683.26,1730.45,1678.01,1693.75,68750],["2018-11-08",1719.97,1719.97,1688.5,1698.99,43330],["2018-11-09",1719.97,1719.97,1662.28,1698.99,100380],["2018-11-12",1636.06,1693.75,1636.06,1678.01,93560],["2018-11-13",1667.53,1667.53,1641.31,1641.31,75390],["2018-11-14",1672.77,1714.72,1646.55,1688.5,78960],["2018-11-15",1688.5,1688.5,1609.85,1672.77,30690],["2018-11-16",1678.01,1678.01,1646.55,1672.77,3590],["2018-11-19",1672.77,1698.99,1657.04,1678.01,47950],["2018-11-20",1688.5,1698.99,1651.8,1698.99,112320],["2018-11-21",1698.99,1725.21,1678.01,1704.23,103670],["2018-11-22",1714.72,1793.38,1698.99,1751.43,496470],["2018-11-23",1767.16,1788.13,1719.97,1735.7,229050],["2018-11-26",1756.67,1756.67,1725.21,1740.94,48910],["2018-11-27",1688.5,1740.94,1683.26,1683.26,117130],["2018-11-28",1735.7,1735.7,1667.53,1672.77,22740],["2018-11-29",1678.01,1709.48,1657.04,1662.28,58970],["2018-11-30",1704.23,1704.23,1625.58,1636.06,135040],["2018-12-03",1704.23,1709.48,1651.8,1651.8,43850],["2018-12-04",1688.5,1704.23,1651.8,1678.01,57870],["2018-12-05",1672.77,1693.75,1651.8,1683.26,47290],["2018-12-06",1698.99,1698.99,1636.06,1636.06,67440],["2018-12-07",1678.01,1683.26,1646.55,1646.55,355840],["2018-12-10",1651.8,1672.77,1630.82,1672.77,34540],["2018-12-11",1678.01,1683.26,1672.77,1678.01,6820],["2018-12-12",1678.01,1704.23,1672.77,1688.5,82560],["2018-12-13",1678.01,1698.99,1657.04,1657.04,356080],["2018-12-14",1678.01,1678.01,1636.06,1662.28,56260],["2018-12-17",1678.01,1678.01,1630.82,1636.06,201380],["2018-12-18",1630.82,1662.28,1615.09,1651.8,70200],["2018-12-19",1630.82,1657.04,1620.33,1646.55,76130],["2018-12-20",1620.33,1646.55,1604.6,1625.58,115890],["2018-12-21",1641.31,1646.55,1615.09,1641.31,171480],["2018-12-24",1651.8,1657.04,1615.09,1636.06,16610],["2018-12-25",1615.09,1615.09,1573.14,1594.11,58180],["2018-12-26",1594.11,1609.85,1578.38,1578.38,22380],["2018-12-27",1615.09,1615.09,1573.14,1583.63,26210],["2018-12-28",1615.09,1615.09,1567.89,1567.89,57610],["2019-01-02",1578.38,1604.6,1562.65,1599.36,8470],["2019-01-03",1573.14,1588.87,1489.24,1489.24,348870],["2019-01-04",1489.24,1525.94,1468.26,1489.24,95620],["2019-01-07",1489.24,1557.41,1489.24,1520.7,62920],["2019-01-08",1431.56,1536.43,1431.56,1520.7,97010],["2019-01-09",1567.89,1567.89,1478.75,1483.99,74690],["2019-01-10",1520.7,1546.92,1483.99,1520.7,78470],["2019-01-11",1541.68,1562.65,1520.7,1546.92,67490],["2019-01-14",1573.14,1599.36,1546.92,1599.36,56080],["2019-01-15",1573.14,1693.75,1573.14,1678.01,316870],["2019-01-16",1678.01,1698.99,1646.55,1646.55,85080],["2019-01-17",1599.36,1678.01,1599.36,1672.77,54330],["2019-01-18",1636.06,1678.01,1636.06,1678.01,90310],["2019-01-21",1678.01,1678.01,1651.8,1678.01,59850],["2019-01-22",1678.01,1761.92,1662.28,1719.97,211200],["2019-01-23",1719.97,1730.45,1688.5,1725.21,91540],["2019-01-24",1730.45,1735.7,1683.26,1704.23,16180],["2019-01-25",1704.23,1725.21,1657.04,1704.23,13160],["2019-01-28",1678.01,1688.5,1646.55,1646.55,58130],["2019-01-29",1604.6,1672.77,1604.6,1646.55,32340],["2019-01-30",1620.33,1678.01,1620.33,1667.53,113020],["2019-01-31",1714.72,1777.65,1672.77,1672.77,106980],["2019-02-01",1735.7,1735.7,1683.26,1714.72,23200],["2019-02-11",1719.97,1746.18,1688.5,1725.21,35320],["2019-02-12",1688.5,1730.45,1683.26,1698.99,91920],["2019-02-13",1698.99,1735.7,1698.99,1730.45,74090],["2019-02-14",1704.23,1746.18,1704.23,1719.97,59550],["2019-02-15",1730.45,1730.45,1704.23,1725.21,77410],["2019-02-18",1725.21,1730.45,1704.23,1730.45,68340],["2019-02-19",1704.23,1719.97,1688.5,1688.5,40170],["2019-02-20",1698.99,1719.97,1678.01,1704.23,23110],["2019-02-21",1688.5,1725.21,1678.01,1678.01,34810],["2019-02-22",1678.01,1704.23,1667.53,1667.53,34570],["2019-02-25",1704.23,1704.23,1698.99,1698.99,790],["2019-02-26",1698.99,1735.7,1678.01,1693.75,67240],["2019-02-27",1698.99,1704.23,1678.01,1678.01,40900],["2019-02-28",1651.8,1719.97,1651.8,1704.23,17690],["2019-03-01",1683.26,1714.72,1651.8,1704.23,57370],["2019-03-04",1704.23,1719.97,1678.01,1719.97,76310],["2019-03-05",1719.97,1835.33,1683.26,1793.38,336080],["2019-03-06",1809.11,1877.28,1809.11,1835.33,162030],["2019-03-07",1835.33,1851.06,1788.13,1793.38,147390],["2019-03-08",1761.92,1782.89,1730.45,1751.43,106890],["2019-03-11",1751.43,1767.16,1704.23,1730.45,133460],["2019-03-12",1730.45,1814.35,1730.45,1793.38,146850],["2019-03-13",1772.4,1835.33,1772.4,1772.4,87410],["2019-03-14",1830.08,1866.79,1803.87,1835.33,407100],["2019-03-15",1835.33,1856.3,1788.13,1814.35,44280],["2019-03-18",1814.35,1814.35,1782.89,1788.13,64280],["2019-03-19",1798.62,1798.62,1751.43,1772.4,248560],["2019-03-20",1730.45,1777.65,1730.45,1767.16,51890],["2019-03-21",1772.4,1772.4,1709.48,1709.48,171080],["2019-03-22",1730.45,1730.45,1678.01,1709.48,78750],["2019-03-25",1704.23,1704.23,1641.31,1678.01,62410],["2019-03-26",1719.97,1719.97,1667.53,1698.99,253890],["2019-03-27",1704.23,1730.45,1693.75,1693.75,54230],["2019-03-28",1678.01,1725.21,1678.01,1698.99,18810],["2019-03-29",1767.16,1767.16,1683.26,1704.23,32630],["2019-04-01",1709.48,1730.45,1709.48,1719.97,15330],["2019-04-02",1714.72,1730.45,1704.23,1704.23,49540],["2019-04-03",1704.23,1814.35,1704.23,1777.65,54750],["2019-04-04",1788.13,1788.13,1740.94,1740.94,32530],["2019-04-05",1735.7,1840.57,1735.7,1777.65,70340],["2019-04-08",1777.65,1872.04,1777.65,1861.55,200320],["2019-04-09",1861.55,1887.77,1814.35,1824.84,178430],["2019-04-10",1824.84,1866.79,1819.6,1824.84,42300],["2019-04-11",1872.04,1950.69,1772.4,1945.45,660780],["2019-04-12",1955.94,2076.54,1945.45,2060.81,860640],["2019-04-16",2097.52,2202.39,2018.86,2144.71,475940],["2019-04-17",2144.71,2144.71,2050.32,2123.74,248230],["2019-04-18",2118.49,2118.49,1976.91,1976.91,609000],["2019-04-19",1940.2,2092.27,1940.2,2092.27,306930],["2019-04-22",2097.52,2123.74,2024.11,2045.08,121960],["2019-04-23",1982.15,2039.84,1982.15,1992.64,114920],["2019-04-24",2034.59,2060.81,1992.64,2045.08,134640],["2019-04-25",2024.11,2144.71,2024.11,2055.57,294950],["2019-04-26",2055.57,2160.44,2055.57,2071.3,297840],["2019-05-02",2097.52,2207.64,2097.52,2197.15,273990],["2019-05-03",2244.34,2323.0,2207.64,2302.03,388140],["2019-05-06",2307.27,2307.27,2149.96,2197.15,260110],["2019-05-07",2202.39,2254.83,2160.44,2181.42,256280],["2019-05-08",2181.42,2254.83,2155.2,2254.83,201700],["2019-05-09",2254.83,2260.08,2149.96,2176.18,177560],["2019-05-10",2160.44,2202.39,2097.52,2128.98,311370],["2019-05-13",2128.98,2186.66,2087.03,2087.03,209340],["2019-05-14",2081.79,2155.2,2060.81,2128.98,224610],["2019-05-15",2176.18,2218.13,2118.49,2181.42,187730],["2019-05-16",2212.88,2254.83,2181.42,2181.42,303670],["2019-05-17",2160.44,2223.37,2160.44,2160.44,115520],["2019-05-20",2160.44,2186.66,2108.01,2123.74,432560],["2019-05-21",2181.42,2181.42,2097.52,2102.76,234850],["2019-05-22",2144.71,2144.71,2097.52,2123.74,324480],["2019-05-23",2108.01,2149.96,2071.3,2123.74,160460],["2019-05-24",2123.74,2165.69,2097.52,2165.69,114580],["2019-05-27",2149.96,2149.96,2097.52,2134.22,205820],["2019-05-28",2149.96,2149.96,2118.49,2139.47,35190],["2019-05-29",2118.49,2286.3,2097.52,2286.3,187170],["2019-05-30",2406.9,2443.61,2333.49,2354.46,575510],["2019-05-31",2328.25,2438.37,2328.25,2359.71,407330],["2019-06-03",2359.71,2359.71,2212.88,2228.61,559670],["2019-06-04",2228.61,2254.83,2123.74,2212.88,383160],["2019-06-05",2181.42,2343.98,2181.42,2223.37,216300],["2019-06-06",2228.61,2307.27,2212.88,2223.37,292950],["2019-06-07",2207.64,2244.34,2181.42,2212.88,229720],["2019-06-10",2359.71,2364.95,2338.73,2364.95,364480],["2019-06-11",2527.51,2527.51,2469.83,2522.27,982640],["2019-06-12",2543.24,2621.9,2496.05,2538.0,628800],["2019-06-13",2527.51,2590.44,2506.53,2517.02,406970],["2019-06-14",2517.02,2517.02,2464.58,2501.29,186820],["2019-06-17",2658.6,2674.34,2585.19,2621.9,925740],["2019-06-18",2674.34,2674.34,2522.27,2564.22,669670],["2019-06-19",2527.51,2595.68,2527.51,2579.95,171860],["2019-06-20",2548.48,2758.24,2548.48,2674.34,1113580],["2019-06-21",2732.02,2857.87,2732.02,2857.87,1100220],["2019-06-24",2889.33,3041.4,2884.09,3025.67,618870],["2019-06-25",3025.67,3025.67,2936.53,2962.74,970210],["2019-06-26",2936.53,3167.25,2915.55,3167.25,702240],["2019-06-27",3178.1,3384.19,3178.1,3335.38,389580],["2019-06-28",3335.38,3443.85,3254.03,3275.72,587640],["2019-07-01",3308.26,3362.49,3199.79,3254.03,391390],["2019-07-02",3254.03,3362.49,3232.33,3335.38,250950],["2019-07-03",3335.38,3362.49,3183.52,3226.91,599990],["2019-07-04",3226.91,3297.41,3037.09,3037.09,1190790],["2019-07-05",2982.86,2988.28,2879.81,2972.01,542380],["2019-07-08",3026.24,3178.1,2928.62,3178.1,596820],["2019-07-09",3335.38,3335.38,3178.1,3199.79,310800],["2019-07-10",3199.79,3205.22,3107.6,3118.44,224420],["2019-07-11",3102.17,3221.49,3020.82,3221.49,346420],["2019-07-12",3221.49,3221.49,3118.44,3123.87,374930],["2019-07-15",3161.83,3178.1,3096.75,3140.14,146830],["2019-07-16",3096.75,3134.71,3080.48,3102.17,195900],["2019-07-17",3102.17,3243.18,3091.33,3150.98,386530],["2019-07-18",3183.52,3243.18,3161.83,3243.18,314710],["2019-07-19",3254.03,3460.12,3254.03,3460.12,550250],["2019-07-22",3411.3,3633.66,3405.88,3579.43,436920],["2019-07-23",3579.43,3655.36,3503.5,3546.89,300800],["2019-07-24",3525.2,3601.12,3313.68,3498.08,315360],["2019-07-25",3579.43,3742.13,3568.58,3736.71,717200],["2019-07-26",3736.71,3790.94,3687.9,3742.13,380330],["2019-07-29",3769.25,3899.41,3742.13,3828.9,348470],["2019-07-30",3904.83,3904.83,3742.13,3834.33,459620],["2019-07-31",3639.09,3790.94,3574.01,3574.01,753400],["2019-08-01",3574.01,3709.59,3525.2,3611.97,318590],["2019-08-02",3611.97,3823.48,3611.97,3823.48,401160],["2019-08-05",3823.48,4067.53,3698.74,4067.53,484680],["2019-08-06",4067.53,4311.59,3910.26,4257.35,426530],["2019-08-07",4344.13,4344.13,4127.19,4176.0,679640],["2019-08-08",4257.35,4257.35,4143.46,4203.12,611540],["2019-08-09",4197.69,4230.23,4116.34,4143.46,335180],["2019-08-12",4148.88,4251.93,4138.04,4143.46,347040],["2019-08-13",4176.0,4176.0,3910.26,3910.26,506500],["2019-08-14",4013.3,4067.53,3921.1,4062.11,225080],["2019-08-15",3910.26,4062.11,3910.26,4056.69,150210],["2019-08-16",4116.34,4333.28,4040.42,4279.05,625840],["2019-08-19",4338.7,4474.29,4284.47,4289.89,650550],["2019-08-20",4289.89,4430.9,4289.89,4398.36,248940],["2019-08-21",4501.4,4501.4,4371.24,4392.94,349020],["2019-08-22",4392.94,4447.17,4344.13,4398.36,152740],["2019-08-23",4441.75,4447.17,4392.94,4398.36,281960],["2019-08-26",4365.82,4599.02,4365.82,4566.48,330780],["2019-08-27",4653.26,4881.04,4566.48,4821.38,649210],["2019-08-28",4875.62,5043.74,4821.38,4908.16,439910],["2019-08-29",4881.04,4984.08,4799.69,4891.89,298790],["2019-08-30",4984.08,5097.98,4826.81,4984.08,391820],["2019-09-03",4967.81,5097.98,4908.16,4978.66,183810],["2019-09-04",4881.04,4935.27,4636.99,4908.16,302140],["2019-09-05",4664.11,4994.93,4664.11,4864.77,236050],["2019-09-06",4881.04,4984.08,4718.34,4799.69,177270],["2019-09-09",4799.69,4913.58,4772.57,4799.69,118990],["2019-09-10",4805.11,4935.27,4772.57,4881.04,210410],["2019-09-11",4881.04,4908.16,4826.81,4881.04,133410],["2019-09-12",4962.39,5043.74,4864.77,5043.74,244700],["2019-09-13",5097.98,5206.44,5049.16,5206.44,170850],["2019-09-16",5363.72,5450.49,5217.29,5450.49,326390],["2019-09-17",5450.49,5504.73,5314.91,5314.91,202040],["2019-09-18",5314.91,5369.14,5217.29,5369.14,213710],["2019-09-19",5369.14,5640.31,5320.33,5613.2,338510],["2019-09-20",5640.31,5667.43,5504.73,5531.85,135980],["2019-09-23",5613.2,5748.78,5477.61,5640.31,317640],["2019-09-24",5694.55,5694.55,5477.61,5586.08,160400],["2019-09-25",5640.31,5640.31,5477.61,5531.85,140780],["2019-09-26",5531.85,5640.31,5477.61,5477.61,213810],["2019-09-27",5504.73,5613.2,5477.61,5531.85,166760],["2019-09-30",5613.2,5613.2,5396.26,5423.38,237890],["2019-10-01",5423.38,5504.73,5043.74,5043.74,1047540],["2019-10-02",4870.19,4956.97,4691.22,4691.22,520880],["2019-10-03",4365.82,4365.82,4365.82,4365.82,390390],["2019-10-04",4062.11,4664.11,4062.11,4338.7,604890],["2019-10-07",4642.41,4642.41,4452.59,4555.64,235900],["2019-10-08",4555.64,4799.69,4555.64,4761.73,201060],["2019-10-09",4756.3,4761.73,4588.18,4588.18,200600],["2019-10-10",4593.6,4702.07,4392.94,4392.94,143820],["2019-10-11",4555.64,4555.64,4392.94,4420.05,223610],["2019-10-14",4420.05,4501.4,4403.78,4468.86,112460],["2019-10-15",4468.86,4495.98,4159.73,4295.32,155320],["2019-10-16",4289.89,4289.89,4007.88,4007.88,281750],["2019-10-17",4007.88,4067.53,3959.07,4013.3,254180],["2019-10-18",3904.83,4067.53,3796.36,3796.36,438090],["2019-10-21",3854.77,4018.31,3796.36,3796.36,86910],["2019-10-22",3685.39,4059.19,3679.55,4059.19,127150],["2019-10-23",4059.19,4310.33,4059.19,4205.2,173490],["2019-10-24",4351.22,4380.42,4211.04,4263.61,84900],["2019-10-25",4263.61,4357.06,4117.6,4199.36,85820],["2019-10-28",4176.0,4199.36,4111.75,4146.8,55480],["2019-10-29",4088.39,4234.41,4088.39,4176.0,86120],["2019-10-30",4205.2,4409.62,4205.2,4362.9,128010],["2019-10-31",4409.62,4409.62,4152.64,4176.0,161070],["2019-11-01",4251.93,4251.93,4088.39,4088.39,51350],["2019-11-04",4146.8,4146.8,3913.18,4024.15,120710],["2019-11-05",4088.39,4088.39,3913.18,4024.15,109390],["2019-11-06",4029.99,4146.8,4024.15,4024.15,49280],["2019-11-07",4029.99,4135.12,4029.99,4029.99,47170],["2019-11-08",4117.6,4129.28,3913.18,3913.18,60870],["2019-11-11",4029.99,4029.99,3895.65,3895.65,61170],["2019-11-12",3895.65,4006.62,3843.09,3907.34,77670],["2019-11-13",3860.61,3942.38,3679.55,3808.05,141430],["2019-11-14",3796.36,3901.49,3685.39,3708.76,120570],["2019-11-15",3685.39,3708.76,3498.5,3626.99,290930],["2019-11-18",3621.15,3679.55,3533.54,3562.74,92770],["2019-11-19",3562.74,3644.51,3562.74,3621.15,106680],["2019-11-20",3568.58,3609.47,3510.18,3551.06,86640],["2019-11-21",3621.15,3621.15,3539.38,3568.58,68530],["2019-11-22",3568.58,3767.16,3545.22,3737.96,359020],["2019-11-25",3989.1,3994.94,3860.61,3971.58,253650],["2019-11-26",3971.58,4234.41,3971.58,4205.2,229370],["2019-11-27",4263.61,4497.23,4263.61,4497.23,310950],["2019-11-28",4701.65,4701.65,4205.2,4608.2,234070],["2019-11-29",4438.83,4672.45,4339.54,4602.36,145950],["2019-12-02",4491.39,4590.68,4281.13,4281.13,188270],["2019-12-03",4000.78,4322.02,4000.78,4286.97,80680],["2019-12-04",4146.8,4322.02,4100.07,4263.61,39890],["2019-12-05",4035.83,4263.61,4035.83,4222.73,36070],["2019-12-06",4222.73,4222.73,4088.39,4123.44,54940],["2019-12-09",4310.33,4310.33,4117.6,4205.2,49190],["2019-12-10",4281.13,4292.81,4181.84,4246.09,107210],["2019-12-11",4222.73,4479.71,4222.73,4246.09,64350],["2019-12-12",4316.17,4438.83,4246.09,4438.83,46470],["2019-12-13",4526.43,4526.43,4386.26,4432.99,68440],["2019-12-16",4380.42,4432.99,4216.88,4263.61,40770],["2019-12-17",4322.02,4322.02,4205.2,4205.2,72370],["2019-12-18",4263.61,4322.02,4176.0,4205.2,68150],["2019-12-19",4205.2,4316.17,4205.2,4211.04,39860],["2019-12-20",4222.73,4304.49,4129.28,4176.0,58360],["2019-12-23",4292.81,4322.02,4158.48,4181.84,35970],["2019-12-24",4292.81,4292.81,4146.8,4222.73,35260],["2019-12-25",4216.88,4310.33,4176.0,4211.04,99160],["2019-12-26",4322.02,4503.07,4298.65,4503.07,389090],["2019-12-27",4672.45,4789.26,4672.45,4760.06,89750],["2019-12-30",4789.26,4876.87,4672.45,4760.06,171800],["2019-12-31",4561.48,4760.06,4438.83,4730.85,160580],["2020-01-02",4555.64,4760.06,4438.83,4643.25,82710],["2020-01-03",4614.04,4730.85,4538.12,4637.41,37020],["2020-01-06",4730.85,4760.06,4497.23,4497.23,91210],["2020-01-07",4497.23,4666.61,4497.23,4508.91,85120],["2020-01-08",4508.91,4508.91,4199.36,4380.42,95610],["2020-01-09",4468.03,4468.03,4263.61,4298.65,56000],["2020-01-10",4438.83,4438.83,4228.57,4281.13,38950],["2020-01-13",4281.13,4351.22,4158.48,4158.48,100610],["2020-01-14",4158.48,4316.17,4158.48,4263.61,26920],["2020-01-15",4322.02,4322.02,4216.88,4222.73,21430],["2020-01-16",4222.73,4251.93,4222.73,4222.73,23570],["2020-01-17",4222.73,4322.02,4205.2,4322.02,86780],["2020-01-20",4322.02,4322.02,4263.61,4263.61,40220],["2020-01-21",4263.61,4263.61,4146.8,4146.8,107940],["2020-01-22",4176.0,4176.0,4029.99,4146.8,69040],["2020-01-30",4146.8,4158.48,3971.58,4088.39,38300],["2020-01-31",4029.99,4029.99,3802.21,3854.77,144430],["2020-02-03",3591.94,3673.71,3586.1,3591.94,125040],["2020-02-04",3737.96,3796.36,3445.93,3445.93,135250],["2020-02-05",3504.34,3644.51,3445.93,3556.9,131520],["2020-02-06",3644.51,3650.35,3504.34,3603.63,66180],["2020-02-07",3638.67,3638.67,3591.94,3615.31,31280],["2020-02-10",3591.94,3591.94,3451.77,3504.34,54490],["2020-02-11",3586.1,3586.1,3416.73,3475.13,134460],["2020-02-12",3475.13,3498.5,3329.12,3475.13,269470],["2020-02-13",3475.13,3498.5,3445.93,3469.29,49660],["2020-02-14",3469.29,3469.29,3387.53,3469.29,82440],["2020-02-17",3469.29,3469.29,3358.32,3440.09,225930],["2020-02-18",3434.25,3434.25,3340.8,3340.8,187410],["2020-02-19",3305.76,3574.42,3305.76,3574.42,302050],["2020-02-20",3796.36,3819.73,3773.0,3819.73,157320],["2020-02-21",3796.36,4006.62,3667.87,3691.23,136210],["2020-02-24",3591.94,3638.67,3434.25,3434.25,334550],["2020-02-25",3329.12,3498.5,3329.12,3492.66,110110],["2020-02-26",3387.53,3486.81,3387.53,3410.89,142430],["2020-02-27",3492.66,3492.66,3387.53,3469.29,65340],["2020-02-28",3469.29,3469.29,3241.51,3387.53,117560],["2020-03-02",3445.93,3621.15,3334.96,3521.86,206490],["2020-03-03",3621.15,3621.15,3445.93,3556.9,67420],["2020-03-04",3457.61,3562.74,3457.61,3545.22,83270],["2020-03-05",3545.22,3784.68,3504.34,3685.39,223730],["2020-03-06",3860.61,3860.61,3644.51,3737.96,179870],["2020-03-09",3486.81,3562.74,3480.97,3480.97,141410],["2020-03-10",3241.51,3621.15,3241.51,3486.81,177840],["2020-03-11",3422.57,3533.54,3247.35,3247.35,257820],["2020-03-12",3025.41,3025.41,3025.41,3025.41,109350],["2020-03-13",2815.15,2978.69,2815.15,2838.51,510690],["2020-03-16",2838.51,3037.09,2838.51,2978.69,217640],["2020-03-17",2978.69,3171.42,2937.8,2949.48,102310],["2020-03-18",2978.69,3072.14,2978.69,3031.25,74330],["2020-03-19",2978.69,3007.89,2920.28,2972.85,73640],["2020-03-20",3048.77,3048.77,2937.8,2972.85,23650],["2020-03-23",2949.48,2949.48,2768.43,2768.43,85810],["2020-03-24",2581.53,2768.43,2575.69,2745.06,123660],["2020-03-25",2856.03,2856.03,2745.06,2803.47,31770],["2020-03-26",2838.51,2838.51,2628.25,2628.25,74060],["2020-03-27",2634.09,2634.09,2447.2,2482.24,279420],["2020-03-30",2447.2,2453.04,2312.86,2324.54,165780],["2020-03-31",2324.54,2423.83,2166.85,2295.34,160570],["2020-04-01",2143.49,2423.83,2137.65,2394.63,181480],["2020-04-03",2558.17,2558.17,2511.44,2558.17,159290],["2020-04-06",2733.38,2733.38,2733.38,2733.38,23240],["2020-04-07",2920.28,2920.28,2920.28,2920.28,213650],["2020-04-08",3124.7,3124.7,2926.12,3124.7,288490],["2020-04-09",3305.76,3305.76,3095.5,3241.51,245320],["2020-04-10",3124.7,3212.31,3095.5,3153.9,143530],["2020-04-13",3153.9,3241.51,3037.09,3153.9,227580],["2020-04-14",3212.31,3241.51,3107.18,3188.95,91840],["2020-04-15",3194.79,3410.89,3194.79,3410.89,404660],["2020-04-16",3410.89,3621.15,3410.89,3475.13,524990],["2020-04-17",3615.31,3615.31,3270.71,3270.71,401960],["2020-04-20",3270.71,3498.5,3270.71,3475.13,611300],["2020-04-21",3416.73,3475.13,3299.92,3375.84,474840],["2020-04-22",3375.84,3504.34,3282.4,3445.93,400510],["2020-04-23",3667.87,3667.87,3416.73,3475.13,517900],["2020-04-24",3475.13,3603.63,3416.73,3510.18,415120],["2020-04-27",3615.31,3615.31,3445.93,3510.18,266200],["2020-04-28",3562.74,3609.47,3527.7,3609.47,200640],["2020-04-29",3854.77,3860.61,3854.77,3860.61,161870],["2020-05-04",4088.39,4129.28,3883.97,4088.39,458250],["2020-05-05",4006.62,4140.96,4006.62,4070.87,89990],["2020-05-06",4111.75,4351.22,4105.91,4310.33,254930],["2020-05-07",4322.02,4473.87,4234.41,4316.17,157130],["2020-05-08",4316.17,4438.83,4205.2,4263.61,180600],["2020-05-11",4263.61,4351.22,4222.73,4351.22,162210],["2020-05-12",4351.22,4357.06,4292.81,4327.86,130470],["2020-05-13",4275.29,4497.23,4275.29,4427.15,185720],["2020-05-14",4380.42,4497.23,4298.65,4310.33,138150],["2020-05-15",4263.61,4427.15,4263.61,4263.61,102380],["2020-05-18",4322.02,4322.02,4088.39,4193.52,249780],["2020-05-19",4263.61,4380.42,4018.31,4088.39,359650],["2020-05-20",3971.58,4205.2,3971.58,4199.36,357410],["2020-05-21",4263.61,4292.81,4094.23,4228.57,115100],["2020-05-22",4152.64,4234.41,4088.39,4100.07,132080],["2020-05-25",4100.07,4146.8,4041.67,4146.8,242880],["2020-05-26",4146.8,4432.99,4088.39,4432.99,590570],["2020-05-27",4497.23,4672.45,4275.29,4351.22,293200],["2020-05-28",4351.22,4526.43,4205.2,4351.22,238380],["2020-05-29",4380.42,4380.42,4310.33,4322.02,240190],["2020-06-01",4327.86,4438.83,4205.2,4438.83,426040],["2020-06-02",4438.83,4438.83,4152.64,4152.64,373380],["2020-06-03",4152.64,4345.38,4088.39,4152.64,321860],["2020-06-04",4152.64,4199.36,4146.8,4152.64,139600],["2020-06-05",4140.96,4176.0,4088.39,4146.8,369990],["2020-06-08",4146.8,4263.61,4146.8,4176.0,216680],["2020-06-09",4234.41,4234.41,4100.07,4146.8,521340],["2020-06-10",4152.64,4286.97,4105.91,4263.61,381720],["2020-06-11",4438.83,4503.07,4088.39,4088.39,485230],["2020-06-12",3802.21,4029.99,3802.21,3919.02,440460],["2020-06-15",3919.02,4000.78,3796.36,3919.02,251120],["2020-06-16",3919.02,4000.78,3913.18,3971.58,124300],["2020-06-17",3971.58,4000.78,3913.18,3942.38,165790],["2020-06-18",3825.57,3942.38,3825.57,3913.18,104580],["2020-06-19",3913.18,4117.6,3913.18,4117.6,247390],["2020-06-22",4117.6,4176.0,4029.99,4041.67,224310],["2020-06-23",4100.07,4100.07,4024.15,4035.83,304730],["2020-06-24",4035.83,4100.07,4029.99,4029.99,306290],["2020-06-25",4029.99,4059.19,3854.77,4029.99,122010],["2020-06-26",4029.99,4082.55,4006.62,4041.67,108200],["2020-06-29",4041.67,4041.67,3866.45,3965.74,129140],["2020-06-30",4012.47,4024.15,3854.77,3924.86,48140],["2020-07-01",3924.86,4012.47,3854.77,3971.58,76160],["2020-07-02",3977.42,4006.62,3702.92,3965.74,48680],["2020-07-03",3994.94,4240.25,3965.74,4240.25,867560],["2020-07-06",4374.58,4532.28,4263.61,4514.75,725710],["2020-07-07",4555.64,4672.45,4462.19,4497.23,395070],["2020-07-08",4275.29,4432.99,4275.29,4427.15,207040],["2020-07-09",4380.42,4672.45,4322.02,4584.84,365500],["2020-07-10",4584.84,4672.45,4514.75,4672.45,309900],["2020-07-13",4672.45,4935.27,4672.45,4841.82,575880],["2020-07-14",4789.26,4906.07,4736.69,4900.23,276330],["2020-07-15",4894.39,4906.07,4812.62,4835.98,264720],["2020-07-16",4830.14,4835.98,4701.65,4760.06,220780],["2020-07-17",4760.06,4818.46,4643.25,4643.25,361730],["2020-07-20",4643.25,4777.58,4637.41,4754.22,261730],["2020-07-21",4754.22,4754.22,4672.45,4678.29,155670],["2020-07-22",4678.29,4730.85,4555.64,4584.84,257310],["2020-07-23",4567.32,4643.25,4386.26,4520.59,198080],["2020-07-24",4543.96,4543.96,4205.2,4205.2,366790],["2020-07-27",3913.18,4006.62,3913.18,3913.18,249980],["2020-07-28",3796.36,4053.35,3743.8,4053.35,357710],["2020-07-29",4076.71,4076.71,3773.0,3854.77,340250],["2020-07-30",3854.77,4029.99,3854.77,3913.18,62130],["2020-07-31",3913.18,4006.62,3796.36,3854.77,125620],["2020-08-03",3825.57,4000.78,3825.57,3994.94,137560],["2020-08-04",3994.94,4117.6,3971.58,3971.58,163550],["2020-08-05",4029.99,4059.19,3971.58,3989.1,223470],["2020-08-06",3989.1,4024.15,3942.38,3954.06,133930],["2020-08-07",3954.06,3977.42,3919.02,3942.38,200770],["2020-08-10",3942.38,4029.99,3942.38,4012.47,180000],["2020-08-11",4070.87,4292.81,4018.31,4292.81,348220],["2020-08-12",4380.42,4421.3,4322.02,4351.22,203790],["2020-08-13",4205.2,4351.22,4205.2,4281.13,161520],["2020-08-14",4281.13,4322.02,4123.44,4123.44,270270],["2020-08-17",4123.44,4205.2,4088.39,4205.2,197700],["2020-08-18",4205.2,4292.81,4146.8,4205.2,151770],["2020-08-19",4181.84,4257.77,4146.8,4211.04,101980],["2020-08-20",4216.88,4234.41,4170.16,4222.73,123820],["2020-08-21",4257.77,4286.97,4234.41,4251.93,254400],["2020-08-24",4292.81,4292.81,4240.25,4269.45,196920],["2020-08-25",4275.29,4497.23,4275.29,4351.22,240540],["2020-08-26",4351.22,4456.35,4351.22,4409.62,360790],["2020-08-27",4462.19,4614.04,4380.42,4602.36,451950],["2020-08-28",4666.61,4666.61,4497.23,4497.23,357540],["2020-08-31",4584.84,4584.84,4397.94,4409.62,146180],["2020-09-01",4392.1,4485.55,4386.26,4438.83,261100],["2020-09-03",4438.83,4468.03,4322.02,4322.02,303340],["2020-09-04",4269.45,4380.42,4263.61,4322.02,217670],["2020-09-07",4322.02,4351.22,4269.45,4275.29,273300],["2020-09-08",4275.29,4409.62,4275.29,4368.74,266420],["2020-09-09",4368.74,4368.74,4275.29,4322.02,147970],["2020-09-10",4374.58,4438.83,4327.86,4362.9,172030],["2020-09-11",4380.42,4409.62,4339.54,4362.9,191870],["2020-09-14",4380.42,4432.99,4362.9,4421.3,213840],["2020-09-15",4468.03,4608.2,4427.15,4503.07,602990],["2020-09-16",4508.91,4789.26,4508.91,4789.26,603030],["2020-09-17",4765.9,4789.26,4555.64,4614.04,406390],["2020-09-18",4672.45,4760.06,4567.32,4584.84,242920],["2020-09-21",4584.84,4660.77,4573.16,4602.36,435540],["2020-09-22",4555.64,4783.42,4532.28,4678.29,332900],["2020-09-23",4678.29,4900.23,4678.29,4806.78,574120],["2020-09-24",4824.3,4824.3,4707.49,4789.26,353460],["2020-09-25",4993.68,5081.29,4906.07,4964.48,725660],["2020-09-28",5022.88,5022.88,4946.96,4958.64,287600],["2020-09-29",5005.36,5005.36,4795.1,4835.98,385970],["2020-09-30",4847.67,4906.07,4760.06,4888.55,289770],["2020-10-01",4906.07,4958.64,4882.71,4923.59,395100],["2020-10-02",4952.8,4952.8,4579.0,4876.87,672890],["2020-10-05",4876.87,5075.45,4876.87,5052.09,592340],["2020-10-06",5057.93,5069.61,4993.68,5022.88,235330],["2020-10-07",5075.45,5075.45,5011.2,5022.88,456760],["2020-10-08",5017.04,5022.88,4859.35,4911.91,516800],["2020-10-09",4964.48,4964.48,4911.91,4911.91,192210],["2020-10-12",4911.91,4941.11,4853.51,4876.87,505580],["2020-10-13",4906.07,5069.61,4853.51,4952.8,560410],["2020-10-14",4901.2,5023.73,4868.96,4985.04,500780],["2020-10-15",4985.04,4985.04,4817.37,4817.37,216130],["2020-10-16",4707.74,4894.76,4578.76,4817.37,373580],["2020-10-19",4849.61,5036.63,4849.61,4927.0,257680],["2020-10-20",4972.14,4997.94,4901.2,4933.45,264390],["2020-10-21",4933.45,4997.94,4875.41,4965.69,565720],["2020-10-22",4965.69,4978.59,4868.96,4939.9,517860],["2020-10-23",5030.18,5281.69,5030.18,5281.69,1465340],["2020-10-26",5481.61,5481.61,5223.65,5281.69,173920],["2020-10-27",5281.69,5281.69,4914.1,5068.88,187200],["2020-10-28",5043.08,5043.08,4720.63,4720.63,756100],["2020-10-29",4643.25,4804.47,4598.1,4720.63,210080],["2020-10-30",4720.63,4772.22,4611.0,4656.14,158050],["2020-11-02",4656.14,4746.43,4585.21,4688.39,98110],["2020-11-03",4681.94,4759.33,4681.94,4707.74,106810],["2020-11-04",4707.74,4836.71,4701.29,4823.82,159180],["2020-11-05",4727.08,4810.92,4675.49,4701.29,145150],["2020-11-06",4714.18,4759.33,4656.14,4739.98,111790],["2020-11-09",4746.43,4746.43,4688.39,4707.74,119840],["2020-11-10",4772.22,4778.67,4707.74,4752.88,188790],["2020-11-11",4707.74,4752.88,4694.84,4720.63,132060],["2020-11-12",4720.63,4746.43,4707.74,4714.18,161990],["2020-11-13",4714.18,4907.65,4707.74,4901.2,342770],["2020-11-16",4901.2,4933.45,4720.63,4778.67,149250],["2020-11-17",4778.67,4901.2,4778.67,4868.96,159480],["2020-11-18",4868.96,4888.31,4836.71,4849.61,186390],["2020-11-19",4836.71,4997.94,4823.82,4965.69,192690],["2020-11-20",4965.69,4997.94,4920.55,4939.9,136880],["2020-11-23",4959.24,5030.18,4959.24,5004.39,454660],["2020-11-24",5010.84,5043.08,4875.41,5023.73,220150],["2020-11-25",5023.73,5030.18,4933.45,4959.24,185230],["2020-11-26",4933.45,5004.39,4901.2,4959.24,336870],["2020-11-27",4985.04,5159.16,4965.69,5017.29,157040],["2020-11-30",5017.29,5030.18,4927.0,4965.69,70180],["2020-12-01",4836.71,4907.65,4830.27,4856.06,282650],["2020-12-02",4868.96,4965.69,4810.92,4836.71,268090],["2020-12-03",4836.71,4927.0,4804.47,4843.16,223510],["2020-12-04",4901.2,4965.69,4817.37,4959.24,409410],["2020-12-07",5068.88,5094.67,4965.69,5030.18,401450],["2020-12-08",5030.18,5030.18,4914.1,4965.69,420390],["2020-12-09",4965.69,4965.69,4901.2,4901.2,253390],["2020-12-10",4901.2,5152.71,4901.2,4901.2,428720],["2020-12-11",4965.69,5030.18,4914.1,4978.59,251950],["2020-12-14",4991.49,5030.18,4939.9,4997.94,305680],["2020-12-15",4997.94,5017.29,4907.65,4997.94,217890],["2020-12-16",5030.18,5043.08,4946.35,5030.18,413250],["2020-12-17",5030.18,5223.65,5023.73,5191.41,722260],["2020-12-18",5288.14,5481.61,5210.75,5455.81,627010],["2020-12-21",5455.81,5836.3,5455.81,5823.4,996710],["2020-12-22",5823.4,5823.4,5700.87,5746.02,558100],["2020-12-23",5771.81,5797.61,5417.12,5417.12,530470],["2020-12-24",5449.36,5481.61,5043.08,5159.16,580750],["2020-12-25",5159.16,5520.3,5159.16,5520.3,540930],["2020-12-28",5739.57,5900.79,5610.59,5900.79,1173320],["2020-12-29",6223.24,6313.52,6003.97,6313.52,972820],["2020-12-30",6706.91,6706.91,6171.65,6190.99,976070],["2020-12-31",6126.51,6319.97,5933.04,6255.48,840400],["2021-01-04",6287.73,6674.67,6203.89,6577.93,503400],["2021-01-05",6448.95,6739.16,6397.36,6577.93,608300],["2021-01-06",6545.69,6642.42,6448.95,6448.95,633200],["2021-01-07",6448.95,6771.4,6384.46,6642.42,495900],["2021-01-08",6513.44,6803.65,6513.44,6610.18,571500],["2021-01-11",6642.42,6706.91,6577.93,6610.18,488300],["2021-01-12",6610.18,6610.18,6442.5,6577.93,459100],["2021-01-13",6577.93,6868.13,6577.93,6642.42,838100],["2021-01-14",6642.42,6835.89,6448.95,6739.16,704700],["2021-01-15",6964.87,7190.58,6900.38,7190.58,859600],["2021-01-18",7384.05,7480.79,7093.85,7222.83,451500],["2021-01-19",7222.83,7222.83,6739.16,6739.16,619700],["2021-01-20",6442.5,6610.18,6268.38,6416.71,1178500],["2021-01-21",6448.95,6835.89,6384.46,6835.89,515900],["2021-01-22",7061.6,7061.6,6513.44,6577.93,495900],["2021-01-25",6706.91,7029.36,6577.93,7029.36,865000],["2021-01-26",7093.85,7416.3,6706.91,6900.38,854100],["2021-01-27",6835.89,7158.34,6448.95,6835.89,761700],["2021-01-28",6358.67,6803.65,6358.67,6358.67,953000],["2021-01-29",5939.49,6803.65,5939.49,6642.42,683800],["2021-02-01",6642.42,6964.87,6178.1,6178.1,450800],["2021-02-02",6158.75,6319.97,5804.06,6190.99,448400],["2021-02-03",6442.5,6610.18,6184.55,6448.95,590400],["2021-02-04",6448.95,6577.93,6358.67,6442.5,407200],["2021-02-05",6442.5,6642.42,6294.18,6384.46,438500],["2021-02-08",6545.69,6803.65,6442.5,6577.93,782800],["2021-02-09",6577.93,7029.36,6448.95,7029.36,1451600],["2021-02-17",7480.79,7513.03,7351.81,7513.03,589800],["2021-02-18",7996.7,8028.95,7738.74,7996.7,2351200],["2021-02-19",7738.74,8383.64,7738.74,8061.19,641700],["2021-02-22",8125.68,8254.66,7738.74,7964.46,964600],["2021-02-23",7964.46,8512.62,7803.23,8512.62,1374600],["2021-02-24",8706.09,8996.29,8190.17,8383.64,895500],["2021-02-25",8512.62,8706.09,8125.68,8512.62,1037000],["2021-02-26",8383.64,8899.55,8093.44,8899.55,1279600],["2021-03-01",9028.53,9028.53,8577.11,8835.07,592500],["2021-03-02",8770.58,8770.58,8577.11,8673.84,569900],["2021-03-03",8673.84,8673.84,8415.88,8577.11,798500],["2021-03-04",8512.62,8609.35,8125.68,8448.13,780100],["2021-03-05",8254.66,8480.37,8093.44,8448.13,737900],["2021-03-08",8448.13,9028.53,8448.13,9028.53,1550800],["2021-03-09",9125.27,9641.18,8899.55,9641.18,1361700],["2021-03-10",9995.88,9995.88,8996.29,9350.98,605800],["2021-03-11",9350.98,9673.43,9318.74,9512.21,551800],["2021-03-12",9512.21,9512.21,9125.27,9254.25,763300],["2021-03-15",9254.25,9673.43,9254.25,9576.69,617800],["2021-03-16",9576.69,9608.94,9157.51,9479.96,591700],["2021-03-17",9479.96,9866.9,9350.98,9770.16,523100],["2021-03-18",9866.9,9963.63,9544.45,9737.92,541700],["2021-03-19",9673.43,9995.88,9608.94,9802.41,641900],["2021-03-22",9802.41,9866.9,9608.94,9737.92,520700],["2021-03-23",9737.92,9737.92,9350.98,9415.47,811900],["2021-03-24",9093.02,9286.49,8770.58,8996.29,1217500],["2021-03-25",8996.29,8996.29,8512.62,8577.11,641200],["2021-03-26",8577.11,8899.55,8383.64,8770.58,714600],["2021-03-29",8996.29,9157.51,8835.07,9157.51,459800],["2021-03-30",9286.49,9286.49,8931.8,8931.8,413700],["2021-03-31",8931.8,9415.47,8319.15,9157.51,710600],["2021-04-01",9286.49,9318.74,9093.02,9157.51,364200],["2021-04-02",9350.98,9447.72,9157.51,9222.0,515700],["2021-04-05",9350.98,9479.96,9222.0,9415.47,784200],["2021-04-06",9479.96,10060.37,9415.47,10060.37,1374300],["2021-04-07",10318.32,10318.32,10060.37,10189.35,722100],["2021-04-08",9866.9,10189.35,9866.9,9866.9,495000],["2021-04-09",9866.9,10060.37,9834.65,9899.14,527700],["2021-04-12",9931.39,9995.88,9608.94,9899.14,635000],["2021-04-13",9995.88,9995.88,9479.96,9544.45,733400],["2021-04-14",9060.78,9512.21,9060.78,9512.21,693500],["2021-04-15",9544.45,9544.45,9028.53,9189.76,946200],["2021-04-16",9028.53,9254.25,8641.6,8867.31,716000],["2021-04-19",8867.31,8996.29,8448.13,8899.55,671000],["2021-04-20",8899.55,9125.27,8641.6,8738.33,693300],["2021-04-22",8738.33,8770.58,8190.17,8222.41,991300],["2021-04-23",7932.21,8770.58,7932.21,8770.58,536900],["2021-04-26",8835.07,8835.07,8319.15,8383.64,634400],["2021-04-27",8319.15,8512.62,8254.66,8351.39,407800],["2021-04-28",8351.39,8835.07,8351.39,8512.62,282700],["2021-04-29",8706.09,8835.07,8351.39,8383.64,177200],["2021-05-04",8061.19,8319.15,8028.95,8319.15,230100],["2021-05-05",8319.15,8577.11,8286.9,8448.13,360300],["2021-05-06",8448.13,8609.35,8383.64,8415.88,255800],["2021-05-07",8383.64,8383.64,8190.17,8190.17,327200],["2021-05-10",8028.95,8512.62,7996.7,8254.66,522900],["2021-05-11",8254.66,8480.37,8061.19,8190.17,571200],["2021-05-12",8093.44,8383.64,8093.44,8351.39,284300],["2021-05-13",8286.9,8544.86,8286.9,8351.39,268600],["2021-05-14",8351.39,8706.09,8286.9,8609.35,616100],["2021-05-17",8577.11,8706.09,8415.88,8544.86,262000],["2021-05-18",8544.86,8544.86,8254.66,8319.15,241800],["2021-05-19",8319.15,8319.15,8157.93,8157.93,403200],["2021-05-20",8190.17,8190.17,7996.7,8028.95,357500],["2021-05-21",8028.95,8254.66,7803.23,7964.46,516600],["2021-05-24",7996.7,8415.88,7996.7,8254.66,292600],["2021-05-25",8383.64,8383.64,8222.41,8286.9,238200],["2021-05-26",8254.66,8512.62,8190.17,8480.37,619600],["2021-05-27",8609.35,8609.35,8254.66,8351.39,288700],["2021-05-28",8383.64,8383.64,8222.41,8254.66,242700],["2021-05-31",8190.17,8222.41,7996.7,8190.17,299400],["2021-06-01",8093.44,8125.68,7932.21,8061.19,381500],["2021-06-02",8061.19,8061.19,7964.46,8028.95,254400],["2021-06-03",8351.39,8351.39,8125.68,8222.41,266200],["2021-06-04",8222.41,8770.58,8222.41,8770.58,1321200],["2021-06-07",9350.98,9383.23,8964.04,9157.51,924600],["2021-06-08",9222.0,9222.0,8577.11,8577.11,377000],["2021-06-09",8254.66,8577.11,8093.44,8448.13,525100],["2021-06-10",8222.41,8609.35,8222.41,8609.35,408800],["2021-06-11",8609.35,8835.07,8415.88,8609.35,284400],["2021-06-14",8706.09,8770.58,8383.64,8480.37,252100],["2021-06-15",8383.64,8544.86,8351.39,8512.62,294500],["2021-06-16",8512.62,9093.02,8512.62,9060.78,952700],["2021-06-17",8770.58,9028.53,8770.58,8996.29,311800],["2021-06-18",8996.29,9350.98,8996.29,8996.29,797600],["2021-06-21",8996.29,9286.49,8835.07,8996.29,486900],["2021-06-22",8996.29,9093.02,8577.11,8738.33,590000],["2021-06-23",8738.33,8802.82,8577.11,8641.6,424600],["2021-06-24",8641.6,8706.09,8383.64,8512.62,539300],["2021-06-25",8544.86,8544.86,8351.39,8415.88,467500],["2021-06-28",8448.13,8641.6,8383.64,8480.37,340300],["2021-06-29",8480.37,8706.09,8480.37,8544.86,154000],["2021-06-30",8706.09,8706.09,8480.37,8512.62,311900],["2021-07-01",8641.6,8641.6,8383.64,8577.11,368900],["2021-07-02",8577.11,8577.11,8383.64,8415.88,309200],["2021-07-05",8415.88,8415.88,8061.19,8190.17,645400],["2021-07-06",8157.93,8190.17,7738.74,7738.74,529700],["2021-07-07",7738.74,7932.21,7545.27,7738.74,357100],["2021-07-08",7738.74,7932.21,7674.25,7770.99,230100],["2021-07-09",7770.99,7835.48,7416.3,7480.79,252000],["2021-07-12",7480.79,7480.79,6964.87,7093.85,597200],["2021-07-13",7093.85,7222.83,6900.38,6964.87,297500],["2021-07-14",6997.11,7093.85,6868.13,6900.38,154800],["2021-07-15",6835.89,7093.85,6835.89,7093.85,160900],["2021-07-16",7126.09,7416.3,7126.09,7319.56,288300],["2021-07-19",6932.62,7255.07,6835.89,6964.87,400800],["2021-07-20",7029.36,7287.32,7029.36,7287.32,306000],["2021-07-21",7287.32,7513.03,7287.32,7319.56,182400],["2021-07-22",7319.56,7803.23,7255.07,7803.23,619000],["2021-07-23",7867.72,7996.7,7642.01,7642.01,517100],["2021-07-26",7642.01,7867.72,7416.3,7803.23,335200],["2021-07-27",7932.21,7932.21,7609.76,7738.74,318500],["2021-07-28",7803.23,7803.23,7416.3,7545.27,429900],["2021-07-29",7545.27,7545.27,7416.3,7545.27,225300],["2021-07-30",7545.27,7835.48,7480.79,7738.74,280200],["2021-08-02",7803.23,7803.23,7609.76,7674.25,322300],["2021-08-03",7674.25,7964.46,7674.25,7803.23,371400],["2021-08-04",7738.74,8125.68,7642.01,7964.46,740700],["2021-08-05",7964.46,8061.19,7738.74,7964.46,335800],["2021-08-06",7964.46,8254.66,7899.97,7964.46,547800],["2021-08-09",7996.7,8222.41,7964.46,8190.17,773700],["2021-08-10",8254.66,8319.15,8093.44,8222.41,625200],["2021-08-11",8448.13,8770.58,8448.13,8770.58,1936900],["2021-08-12",8899.55,9093.02,8448.13,8802.82,1433700],["2021-08-13",8802.82,8802.82,8448.13,8706.09,599000],["2021-08-16",8802.82,9254.25,8770.58,9222.0,1697500],["2021-08-17",9125.27,9189.76,8867.31,8899.55,911500],["2021-08-18",8899.55,9157.51,8480.37,8996.29,628100],["2021-08-19",8996.29,9157.51,8770.58,9093.02,685100],["2021-08-20",9157.51,9350.98,8480.37,8706.09,1681400],["2021-08-23",8641.6,8641.6,8125.68,8125.68,1448100],["2021-08-24",7770.99,8125.68,7738.74,7964.46,718600],["2021-08-25",7996.7,8028.95,7738.74,7996.7,578400],["2021-08-26",8125.68,8286.9,7770.99,7932.21,561600],["2021-08-27",7867.72,8222.41,7770.99,8190.17,555600],["2021-08-30",8351.39,8738.33,8254.66,8738.33,933000],["2021-08-31",8867.31,8899.55,8609.35,8609.35,750200],["2021-09-01",8609.35,9189.76,8609.35,9189.76,1960000],["2021-09-06",9673.43,9802.41,9512.21,9802.41,1472800],["2021-09-07",9802.41,9963.63,9125.27,9222.0,1842700],["2021-09-08",9222.0,9286.49,8899.55,9028.53,1147800],["2021-09-09",9028.53,9641.18,9028.53,9641.18,1168500],["2021-09-10",9802.41,9899.14,9608.94,9673.43,1433000],["2021-09-13",9544.45,9737.92,9286.49,9350.98,772000],["2021-09-14",9189.76,9383.23,8899.55,8899.55,1202500],["2021-09-15",8899.55,9222.0,8609.35,9157.51,799300],["2021-09-16",9093.02,9318.74,9028.53,9189.76,373900],["2021-09-17",9222.0,9544.45,9157.51,9383.23,794900],["2021-09-20",9512.21,9673.43,9125.27,9286.49,885000],["2021-09-21",9028.53,9286.49,8867.31,9222.0,999900],["2021-09-22",9222.0,9866.9,9222.0,9866.9,1971200],["2021-09-23",10415.06,10415.06,9544.45,9544.45,1747900],["2021-09-24",9479.96,9673.43,9350.98,9479.96,544900],["2021-09-27",9447.72,9544.45,8835.07,8835.07,1403800],["2021-09-28",8609.35,9093.02,8577.11,9028.53,1188300],["2021-09-29",8964.04,9222.0,8899.55,9157.51,505600],["2021-09-30",9157.51,9350.98,8996.29,9028.53,456900],["2021-10-01",8964.04,9157.51,8835.07,8835.07,670500],["2021-10-04",9060.78,9189.76,8899.55,9157.51,910800],["2021-10-05",9157.51,9222.0,9060.78,9157.51,520700],["2021-10-06",9189.76,9641.18,9189.76,9544.45,967100],["2021-10-07",9673.43,9673.43,9415.47,9512.21,781300],["2021-10-08",9673.43,9866.9,9479.96,9479.96,1107000],["2021-10-11",9608.94,9608.94,9447.72,9447.72,691800],["2021-10-12",9544.45,9544.45,9350.98,9415.47,666100],["2021-10-13",9415.47,9705.67,9415.47,9544.45,734200],["2021-10-14",9544.45,10028.12,9544.45,9963.63,1717400],["2021-10-15",10318.32,10318.32,9866.9,9995.88,1290600],["2021-10-18",9995.88,10060.37,9834.65,9866.9,782300],["2021-10-19",9866.9,10544.04,9705.67,10544.04,3554800],["2021-10-20",10898.73,11253.42,10640.77,11027.71,2455800],["2021-10-21",10834.24,11414.65,10640.77,11156.69,2665700],["2021-10-22",11225.13,11567.36,10814.46,11293.58,1776500],["2021-10-25",11293.58,12080.71,11019.8,11806.92,1589200],["2021-10-26",11498.92,11978.04,11430.47,11841.15,1370300],["2021-10-27",11841.15,12320.27,11670.03,11772.7,2049800],["2021-10-28",11635.81,12251.82,11396.25,11704.26,1546300],["2021-10-29",11909.59,11909.59,11464.69,11635.81,1797900],["2021-11-01",11533.14,12183.38,11430.47,11601.59,1381300],["2021-11-02",11772.7,12388.71,11601.59,12388.71,2496300],["2021-11-03",13004.73,13073.17,11533.14,11533.14,2491800],["2021-11-04",11190.91,12114.93,11190.91,12046.49,1503200],["2021-11-05",12046.49,12183.38,11635.81,11806.92,1787800],["2021-11-08",11875.37,12149.15,11635.81,11909.59,1287600],["2021-11-09",11909.59,12491.38,11772.7,12457.16,1958600],["2021-11-10",12525.61,13312.74,12320.27,13312.74,2407600],["2021-11-11",13346.96,14168.31,13278.51,13757.63,1971500],["2021-11-12",13620.74,13689.19,13141.62,13518.07,1530900],["2021-11-15",13483.85,14236.76,13210.07,13689.19,2181600],["2021-11-16",13415.4,13483.85,12730.94,13073.17,1491400],["2021-11-17",12799.39,13278.51,12799.39,12867.84,932400],["2021-11-18",12867.84,13312.74,12525.61,13244.29,1480000],["2021-11-19",13244.29,13244.29,12320.27,12320.27,1759300],["2021-11-22",11978.04,12251.82,11464.69,11464.69,1559400],["2021-11-23",10677.57,11430.47,10677.57,11430.47,865100],["2021-11-24",11464.69,11738.48,10746.01,10951.35,1186700],["2021-11-25",11293.58,11601.59,10951.35,11396.25,953500],["2021-11-26",11635.81,11738.48,10951.35,11601.59,1083900],["2021-11-29",10951.35,12251.82,10951.35,11978.04,818800],["2021-11-30",12251.82,12457.16,11978.04,12046.49,806100],["2021-12-01",11875.37,11909.59,11704.26,11738.48,548100],["2021-12-02",11738.48,12251.82,11533.14,12114.93,917600],["2021-12-03",12320.27,12320.27,11498.92,11601.59,813500],["2021-12-06",11498.92,11498.92,11054.02,11054.02,604700],["2021-12-07",11122.47,11601.59,11019.8,11567.36,636900],["2021-12-08",11635.81,11909.59,11498.92,11498.92,477400],["2021-12-09",11430.47,11841.15,11362.03,11841.15,609600],["2021-12-10",11841.15,11875.37,11601.59,11635.81,560500],["2021-12-13",11841.15,12422.94,11772.7,12422.94,1381200],["2021-12-14",12696.72,12765.17,12217.6,12354.49,1122700],["2021-12-15",12594.05,12902.06,12354.49,12491.38,1049700],["2021-12-16",12388.71,12867.84,12217.6,12833.61,1454700],["2021-12-17",13141.62,13141.62,12422.94,12457.16,1271800],["2021-12-20",12457.16,12730.94,12114.93,12149.15,1213300],["2021-12-21",11943.82,12594.05,11909.59,12320.27,1130200],["2021-12-22",12354.49,13175.84,12354.49,13175.84,2721900],["2021-12-23",13928.75,13928.75,12525.61,13654.96,2493400],["2021-12-24",13689.19,13689.19,12936.28,13107.4,1215900],["2021-12-27",12867.84,13004.73,12320.27,12765.17,1225000],["2021-12-28",12867.84,13210.07,12799.39,12970.51,1475900],["2021-12-29",13004.73,13312.74,12457.16,12559.83,1122300],["2021-12-30",12559.83,12662.5,12320.27,12354.49,1026900],["2021-12-31",12320.27,12320.27,11738.48,11909.59,1595000],["2022-01-04",11909.59,12662.5,11909.59,12217.6,776500],["2022-01-05",12217.6,12902.06,11978.04,12491.38,1391300],["2022-01-06",12491.38,12867.84,12286.05,12799.39,1479500],["2022-01-07",13004.73,13346.96,12867.84,13210.07,1682900],["2022-01-10",13278.51,13278.51,12525.61,12525.61,1890200],["2022-01-11",12320.27,12662.5,12046.49,12320.27,1192300],["2022-01-12",12046.49,12217.6,11464.69,11533.14,1751000],["2022-01-13",11464.69,11635.81,10746.01,10746.01,1583700],["2022-01-14",10095.78,11293.58,10095.78,11122.47,800100],["2022-01-17",11430.47,11430.47,10369.56,10369.56,750400],["2022-01-18",10027.33,10369.56,9787.77,9856.22,625400],["2022-01-19",9753.55,10540.67,9753.55,10540.67,550400],["2022-01-20",10848.68,11156.69,10540.67,11019.8,576200],["2022-01-21",11054.02,11156.69,10677.57,10882.9,391200],["2022-01-24",10677.57,10677.57,10130.0,10130.0,554500],["2022-01-25",9856.22,10335.34,9856.22,10198.44,280800],["2022-01-26",10198.44,10540.67,9993.11,9993.11,267100],["2022-01-27",9993.11,9993.11,9582.43,9719.32,265400],["2022-01-28",9719.32,9924.66,9069.09,9377.09,500400],["2022-02-07",9616.65,10027.33,9582.43,10027.33,197000],["2022-02-08",10266.89,10540.67,10061.55,10232.67,313200],["2022-02-09",10198.44,10506.45,9924.66,10403.78,305000],["2022-02-10",10403.78,10609.12,10335.34,10403.78,275700],["2022-02-11",10266.89,10403.78,10266.89,10369.56,175800],["2022-02-14",10130.0,10266.89,10130.0,10266.89,255000],["2022-02-15",10232.67,10266.89,10130.0,10266.89,262600],["2022-02-16",10540.67,10746.01,10301.11,10609.12,334100],["2022-02-17",10609.12,10746.01,10506.45,10609.12,354200],["2022-02-18",10540.67,10917.13,10472.23,10882.9,453900],["2022-02-21",11088.24,11088.24,10882.9,10951.35,513000],["2022-02-22",10848.68,10882.9,10472.23,10643.34,409000],["2022-02-23",10746.01,10814.46,10540.67,10711.79,454400],["2022-02-24",10643.34,10780.24,9993.11,10335.34,1041400],["2022-02-25",10369.56,10574.9,10369.56,10472.23,359800],["2022-02-28",10506.45,10540.67,10335.34,10369.56,421900],["2022-03-01",10369.56,10711.79,10369.56,10643.34,493800],["2022-03-02",10814.46,11362.03,10677.57,11362.03,1940500],["2022-03-03",11841.15,11841.15,11567.36,11704.26,1246500],["2022-03-04",11567.36,11772.7,11327.8,11635.81,753000],["2022-03-07",11430.47,11601.59,11019.8,11225.13,845500],["2022-03-08",11088.24,11327.8,11054.02,11088.24,743900],["2022-03-09",11088.24,11225.13,10540.67,11122.47,1006600],["2022-03-10",11293.58,11430.47,11156.69,11225.13,537900],["2022-03-11",11122.47,11190.91,10848.68,10882.9,595200],["2022-03-14",10609.12,10882.9,10369.56,10677.57,701900],["2022-03-15",10506.45,10985.57,10506.45,10985.57,367000],["2022-03-16",11156.69,11156.69,10917.13,10951.35,290900],["2022-03-17",11088.24,11122.47,10917.13,10951.35,439100],["2022-03-18",10951.35,11259.36,10951.35,11259.36,569200],["2022-03-21",11362.03,11567.36,11327.8,11498.92,1197700],["2022-03-22",11601.59,11601.59,11327.8,11362.03,574600],["2022-03-23",11293.58,11430.47,11122.47,11122.47,688600],["2022-03-24",11156.69,11293.58,10951.35,11225.13,543900],["2022-03-25",11225.13,11498.92,11225.13,11464.69,760000],["2022-03-28",11293.58,11362.03,10985.57,11122.47,520000],["2022-03-29",11122.47,11430.47,11122.47,11430.47,568600],["2022-03-30",11293.58,11430.47,10951.35,10985.57,519300],["2022-03-31",10951.35,11122.47,10711.79,10780.24,564300],["2022-04-01",10677.57,10951.35,10609.12,10882.9,331700],["2022-04-04",10951.35,11019.8,10780.24,10848.68,325500],["2022-04-05",10780.24,11088.24,10746.01,10951.35,434700],["2022-04-06",10814.46,10917.13,10609.12,10917.13,543800],["2022-04-07",10917.13,10951.35,10677.57,10746.01,310000],["2022-04-08",10746.01,10746.01,10335.34,10506.45,539400],["2022-04-12",10506.45,10506.45,9958.88,9993.11,414700],["2022-04-13",10095.78,10369.56,9685.1,10301.11,357000],["2022-04-14",10472.23,10472.23,9582.43,10164.22,174900],["2022-04-15",10198.44,10198.44,9719.32,9890.44,193500],["2022-04-18",9719.32,9719.32,9205.98,9240.2,647500],["2022-04-19",9308.65,9479.76,8966.42,8966.42,329200],["2022-04-20",8624.19,9034.86,8350.4,8350.4,374900],["2022-04-21",7802.84,8281.96,7768.61,7837.06,564400],["2022-04-22",7837.06,8316.18,7837.06,7939.73,429900],["2022-04-25",8145.07,8247.74,7529.05,7597.5,274800],["2022-04-26",7426.38,8076.62,7255.27,8076.62,318000],["2022-04-27",7973.95,8281.96,7905.51,8247.74,191500],["2022-04-28",8281.96,8418.85,8145.07,8247.74,172800],["2022-04-29",8179.29,8350.4,8076.62,8281.96,220700],["2022-05-04",8281.96,8281.96,8008.17,8145.07,165000],["2022-05-05",8110.84,8213.51,7939.73,8042.4,88400],["2022-05-06",7597.5,7973.95,7597.5,7734.39,178800],["2022-05-09",7529.05,7529.05,7221.05,7221.05,206900],["2022-05-10",6741.92,7084.15,6721.39,6776.15,214500],["2022-05-11",6844.59,7221.05,6844.59,7221.05,347900],["2022-05-12",7323.72,7323.72,6844.59,6913.04,214300],["2022-05-13",6844.59,7118.38,6433.92,6433.92,298300],["2022-05-16",6433.92,6878.82,6433.92,6570.81,158800],["2022-05-17",6570.81,7015.71,6570.81,7015.71,179500],["2022-05-18",7084.15,7186.82,6947.26,7015.71,165000],["2022-05-19",6789.84,7015.71,6707.7,6947.26,195300],["2022-05-20",6878.82,7118.38,6844.59,7015.71,231700],["2022-05-23",7015.71,7084.15,6776.15,6830.9,178200],["2022-05-24",6878.82,6947.26,6776.15,6830.9,105700],["2022-05-25",6981.49,7186.82,6844.59,7152.6,270700],["2022-05-26",7186.82,7255.27,7118.38,7186.82,206000],["2022-05-27",7186.82,7426.38,7186.82,7357.94,272700],["2022-05-30",7323.72,7494.83,7186.82,7494.83,181600],["2022-05-31",7426.38,7563.28,7357.94,7460.61,153100],["2022-06-01",7460.61,7494.83,7152.6,7323.72,174700],["2022-06-02",7392.16,7392.16,7084.15,7084.15,104900],["2022-06-03",6913.04,7186.82,6844.59,6947.26,117800],["2022-06-06",7084.15,7084.15,6878.82,6913.04,99500],["2022-06-07",6878.82,6947.26,6769.3,6844.59,128800],["2022-06-08",6878.82,7015.71,6796.68,7015.71,271800],["2022-06-09",6981.49,7118.38,6981.49,7049.93,123300],["2022-06-10",7015.71,7049.93,6947.26,7049.93,91000],["2022-06-13",6878.82,6878.82,6557.12,6557.12,254400],["2022-06-14",6228.58,6557.12,6221.74,6474.99,156000],["2022-06-15",6639.26,6639.26,6023.24,6105.38,207700],["2022-06-16",5995.86,6358.63,5995.86,6112.22,225500],["2022-06-17",6091.69,6112.22,5742.61,5920.57,218100],["2022-06-20",5694.7,5817.9,5509.9,5509.9,204500],["2022-06-21",5133.45,5893.2,5133.45,5893.2,676000],["2022-06-22",6160.13,6303.87,5920.57,6303.87,915600],["2022-06-23",6502.36,6741.92,6255.96,6741.92,275900],["2022-06-24",6666.63,6762.46,6563.97,6646.1,199400],["2022-06-27",6632.41,7084.15,6468.14,7049.93,394200],["2022-06-28",7084.15,7186.82,6913.04,7186.82,127900],["2022-06-29",6947.26,7186.82,6947.26,7186.82,95400],["2022-06-30",6981.49,7255.27,6687.17,6878.82,332658],["2022-07-01",6878.82,6878.82,6570.81,6748.77,68300],["2022-07-04",6741.92,6837.75,6605.03,6721.39,129900],["2022-07-05",6707.7,6707.7,6536.59,6536.59,112100],["2022-07-06",6502.36,6570.81,6440.76,6440.76,57000],["2022-07-07",6447.61,6700.86,6399.7,6488.68,40000],["2022-07-08",6639.26,6844.59,6639.26,6741.92,84400],["2022-07-11",6844.59,6844.59,6728.24,6728.24,79600],["2022-07-12",6741.92,7015.71,6741.92,6981.49,122400],["2022-07-13",6981.49,7118.38,6913.04,6981.49,171200],["2022-07-14",7129.33,7159.99,7098.67,7121.66,59300],["2022-07-15",7121.66,7504.96,7121.66,7198.32,102800],["2022-07-18",7205.99,7267.32,7152.33,7228.99,85400],["2022-07-19",7228.99,7251.98,7144.66,7205.99,56500],["2022-07-20",7213.65,7290.31,7205.99,7251.98,133600],["2022-07-21",7259.65,7282.65,7190.66,7213.65,45800],["2022-07-22",7205.99,7205.99,7136.99,7136.99,65500],["2022-07-25",7198.32,7198.32,6914.68,6937.68,82000],["2022-07-26",6914.68,6976.01,6914.68,6914.68,48900],["2022-07-27",7006.67,7006.67,6868.69,6968.34,28200],["2022-07-28",6976.01,7205.99,6976.01,7144.66,89000],["2022-07-29",7228.99,7244.32,7114.0,7114.0,63800],["2022-08-01",7129.33,7213.65,7114.0,7198.32,94700],["2022-08-02",7228.99,7512.63,7205.99,7443.63,232300],["2022-08-03",7466.63,7504.96,7359.31,7435.97,125100],["2022-08-04",7474.3,7474.3,7336.31,7359.31,78900],["2022-08-05",7290.31,7397.64,7282.65,7374.64,124600],["2022-08-08",7382.31,7704.27,7374.64,7704.27,642500],["2022-08-09",7665.95,7819.26,7665.95,7780.93,160600],["2022-08-10",7665.95,7780.93,7650.61,7704.27,175000],["2022-08-11",7742.6,7819.26,7512.63,7665.95,331900],["2022-08-12",7665.95,7665.95,7512.63,7665.95,113800],["2022-08-15",7665.95,7742.6,7558.62,7742.6,186900],["2022-08-16",7704.27,7742.6,7635.28,7635.28,116600],["2022-08-17",7665.95,8010.91,7627.62,7704.27,290300],["2022-08-18",7704.27,7742.6,7596.95,7596.95,120000],["2022-08-19",7596.95,7658.28,7520.29,7520.29,81000],["2022-08-22",7497.29,7512.63,7290.31,7290.31,194400],["2022-08-23",7282.65,7650.61,7129.33,7589.29,115600],["2022-08-24",7612.28,7704.27,7543.29,7704.27,157800],["2022-08-25",7665.95,7704.27,7589.29,7665.95,126100],["2022-08-26",7665.95,7704.27,7435.97,7435.97,140600],["2022-08-29",7366.97,7405.3,7129.33,7282.65,127700],["2022-08-30",7282.65,7428.3,7267.32,7267.32,87500],["2022-08-31",7359.31,7359.31,7167.66,7313.31,81400],["2022-09-05",7320.98,7320.98,7205.99,7205.99,61900],["2022-09-06",7205.99,7343.98,7129.33,7190.66,163200],["2022-09-07",7129.33,7228.99,7052.67,7052.67,63500],["2022-09-08",6999.01,7129.33,6945.35,7045.0,62300],["2022-09-09",6945.35,7060.34,6853.35,6937.68,79100],["2022-09-12",6945.35,7052.67,6937.68,6953.01,70200],["2022-09-13",6953.01,6976.01,6899.35,6899.35,47400],["2022-09-14",6822.69,6853.35,6761.36,6784.36,80100],["2022-09-15",6784.36,7236.65,6784.36,6976.01,61100],["2022-09-16",6983.68,6983.68,6822.69,6822.69,34700],["2022-09-19",6899.35,6899.35,6362.73,6516.05,110000],["2022-09-20",6531.39,6631.04,6439.39,6516.05,32400],["2022-09-21",6516.05,6516.05,6439.39,6493.06,21900],["2022-09-22",6408.73,6592.71,6408.73,6500.72,20300],["2022-09-23",6500.72,6592.71,6493.06,6508.39,44400],["2022-09-26",6508.39,6554.38,6194.08,6263.08,111800],["2022-09-27",6493.06,6493.06,6247.75,6286.08,53400],["2022-09-28",6370.4,6370.4,6132.76,6263.08,57400],["2022-09-29",6255.41,6355.07,5826.12,6255.41,83500],["2022-09-30",6247.75,6247.75,5818.45,6002.44,133300],["2022-10-03",5979.44,5979.44,5588.47,5588.47,102100],["2022-10-04",5573.14,5749.46,5212.84,5404.49,176700],["2022-10-05",5458.15,5565.48,5404.49,5550.14,119200],["2022-10-06",5580.81,5580.81,5289.5,5442.82,72300],["2022-10-07",5427.49,5427.49,5074.86,5097.85,92400],["2022-10-10",4768.22,5327.83,4745.22,5266.5,229200],["2022-10-11",5274.17,5274.17,4898.54,4898.54,34400],["2022-10-12",4890.87,4975.2,4622.56,4752.89,123200],["2022-10-13",4706.89,4867.88,4706.89,4821.88,54600],["2022-10-14",4898.54,5136.18,4821.88,4867.88,226000],["2022-10-17",4875.54,4967.53,4867.88,4890.87,44000],["2022-10-18",4906.2,5228.17,4906.2,5228.17,103000],["2022-10-19",5281.84,5281.84,5128.52,5235.84,48500],["2022-10-20",5220.51,5220.51,5059.52,5059.52,29600],["2022-10-21",5143.85,5143.85,4768.22,4768.22,54900],["2022-10-24",4829.55,4867.88,4438.58,4438.58,189700],["2022-10-25",4185.61,4599.57,4131.94,4177.94,155500],["2022-10-26",4246.93,4461.58,4154.94,4177.94,47100],["2022-10-27",4177.94,4446.25,4177.94,4354.26,48900],["2022-10-28",4461.58,4637.9,4446.25,4515.24,60400],["2022-10-31",4522.91,4637.9,4415.58,4476.91,39500],["2022-11-01",4430.92,4599.57,4384.92,4384.92,49900],["2022-11-02",4522.91,4522.91,4331.26,4331.26,42700],["2022-11-03",4369.59,4492.24,4139.61,4193.27,86100],["2022-11-04",4193.27,4254.6,4024.62,4070.62,85100],["2022-11-07",3993.96,4101.28,3786.98,3786.98,107000],["2022-11-08",3794.64,3794.64,3526.33,3664.32,186400],["2022-11-09",3580.0,3917.3,3580.0,3909.63,177200],["2022-11-10",4177.94,4177.94,3756.31,3756.31,163800],["2022-11-11",3832.97,3832.97,3679.65,3717.98,39100],["2022-11-14",3488.01,3602.99,3472.67,3472.67,77100],["2022-11-15",3242.69,3602.99,3235.03,3235.03,85200],["2022-11-16",3012.72,3457.34,3012.72,3457.34,182700],["2022-11-17",3488.01,3694.99,3488.01,3694.99,103500],["2022-11-18",3534.0,3909.63,3534.0,3909.63,146600],["2022-11-21",3832.97,4177.94,3832.97,4139.61,93300],["2022-11-22",4208.6,4369.59,4177.94,4216.27,127900],["2022-11-23",4108.95,4216.27,4024.62,4078.28,68100],["2022-11-24",4062.95,4062.95,3970.96,4055.28,41900],["2022-11-25",4177.94,4185.61,4062.95,4185.61,31000],["2022-11-28",4254.6,4407.92,4254.6,4400.25,113700],["2022-11-29",4576.57,4599.57,4400.25,4492.24,90500],["2022-11-30",4446.25,4499.91,4323.59,4484.58,144700],["2022-12-01",4492.24,4752.89,4492.24,4584.24,286800],["2022-12-02",4522.91,4745.22,4492.24,4745.22,133200],["2022-12-05",4607.23,4898.54,4607.23,4821.88,404700],["2022-12-06",4768.22,4829.55,4614.9,4614.9,128600],["2022-12-07",4308.26,4591.9,4300.6,4300.6,188300],["2022-12-08",4308.26,4522.91,4308.26,4331.26,93700],["2022-12-09",4446.25,4453.91,4154.94,4338.92,64000],["2022-12-12",4338.92,4484.58,4338.92,4438.58,101700],["2022-12-13",4438.58,4484.58,4300.6,4484.58,82600],["2022-12-14",4561.24,4561.24,4423.25,4469.25,44900],["2022-12-15",4484.58,4484.58,4361.92,4423.25,82900],["2022-12-16",4407.92,4453.91,4315.93,4423.25,107500],["2022-12-19",4469.25,4630.23,4423.25,4561.24,270600],["2022-12-20",4561.24,4561.24,4308.26,4430.92,113800],["2022-12-21",4430.92,4430.92,4124.28,4223.94,82900],["2022-12-22",4231.6,4400.25,4216.27,4277.6,46200],["2022-12-23",4277.6,4292.93,4139.61,4216.27,35200],["2022-12-26",4269.93,4269.93,3924.96,3924.96,49500],["2022-12-27",3924.96,4116.61,3924.96,4001.62,28500],["2022-12-28",4078.28,4078.28,3993.96,4009.29,60900],["2022-12-29",4009.29,4062.95,3963.29,3963.29,24800],["2022-12-30",3986.29,3986.29,3947.96,3986.29,44000],["2023-01-03",4124.28,4124.28,3986.29,4078.28,139200],["2023-01-04",4093.61,4124.28,4055.28,4062.95,65700],["2023-01-05",4177.94,4200.94,4001.62,4001.62,82700],["2023-01-06",4055.28,4055.28,3986.29,3986.29,54800],["2023-01-09",3986.29,4024.62,3947.96,3986.29,52100],["2023-01-10",3986.29,4024.62,3940.3,3947.96,20700],["2023-01-11",3947.96,3986.29,3932.63,3932.63,58200],["2023-01-12",3970.96,3986.29,3840.64,3924.96,49900],["2023-01-13",3970.96,3970.96,3871.3,3924.96,41000],["2023-01-16",3886.63,3955.63,3855.97,3871.3,43900],["2023-01-17",3878.97,3970.96,3786.98,3909.63,82000],["2023-01-18",3970.96,4024.62,3917.3,3986.29,102500],["2023-01-19",4001.62,4093.61,4001.62,4070.62,82400],["2023-01-27",4292.93,4292.93,4101.28,4185.61,110100],["2023-01-30",4185.61,4407.92,4177.94,4369.59,150200],["2023-01-31",4369.59,4369.59,4269.93,4338.92,109700],["2023-02-01",4331.26,4407.92,4223.94,4223.94,155200],["2023-02-02",4246.93,4246.93,4177.94,4200.94,54400],["2023-02-03",4185.61,4269.93,4185.61,4216.27,39000],["2023-02-06",4177.94,4308.26,4147.28,4285.26,98000],["2023-02-07",4315.93,4315.93,4177.94,4185.61,50800],["2023-02-08",4216.27,4246.93,4139.61,4185.61,45100],["2023-02-09",4208.6,4208.6,4139.61,4177.94,55800],["2023-02-10",4177.94,4177.94,4101.28,4139.61,38500],["2023-02-13",4062.95,4078.28,3917.3,3993.96,35900],["2023-02-14",3932.63,4170.27,3932.63,4009.29,28700],["2023-02-15",3924.96,4131.94,3924.96,4062.95,37400],["2023-02-16",4085.95,4124.28,4009.29,4101.28,24800],["2023-02-17",4062.95,4154.94,4062.95,4124.28,65800],["2023-02-20",4170.27,4369.59,4170.27,4354.26,215800],["2023-02-21",4377.25,4407.92,4277.6,4300.6,145600],["2023-02-22",4216.27,4354.26,4177.94,4200.94,182800],["2023-02-23",4162.61,4193.27,3986.29,4108.95,104600],["2023-02-24",4131.94,4154.94,4055.28,4108.95,28300],["2023-02-27",4032.29,4170.27,4009.29,4009.29,25700],["2023-02-28",4009.29,4062.95,3855.97,3955.63,31100],["2023-03-01",3932.63,4016.96,3932.63,3932.63,52600],["2023-03-02",3940.3,4062.95,3940.3,3970.96,24300],["2023-03-03",3993.96,3993.96,3940.3,3986.29,47300],["2023-03-06",4001.62,4108.95,4001.62,4032.29,58600],["2023-03-07",4001.62,4024.62,3909.63,3986.29,50500],["2023-03-08",3986.29,3986.29,3947.96,3978.63,226000],["2023-03-09",3978.63,4039.95,3963.29,4039.95,56000],["2023-03-10",4039.95,4047.62,3986.29,4009.29,233800],["2023-03-13",3993.96,4024.62,3978.63,4016.96,71300],["2023-03-14",3970.96,3993.96,3901.97,3955.63,72900],["2023-03-15",4001.62,4062.95,3963.29,4062.95,105300],["2023-03-16",4039.95,4039.95,3955.63,3986.29,38100],["2023-03-17",3986.29,4032.29,3963.29,3993.96,45800],["2023-03-20",3993.96,4016.96,3963.29,3986.29,87400],["2023-03-21",3986.29,3986.29,3932.63,3986.29,34700],["2023-03-22",3986.29,4016.96,3955.63,3978.63,29300],["2023-03-23",3963.29,3970.96,3832.97,3963.29,66400],["2023-03-24",3947.96,4016.96,3947.96,3986.29,43700],["2023-03-27",3955.63,4001.62,3955.63,3978.63,57200],["2023-03-28",3986.29,4016.96,3970.96,3986.29,133900],["2023-03-29",3986.29,3986.29,3963.29,3970.96,21800],["2023-03-30",4001.62,4016.96,3970.96,3978.63,82900],["2023-03-31",3978.63,3986.29,3955.63,3963.29,59000],["2023-04-03",3978.63,4070.62,3978.63,4070.62,97500],["2023-04-04",4085.95,4139.61,4070.62,4139.61,95500],["2023-04-05",4078.28,4246.93,4078.28,4223.94,215300],["2023-04-06",4239.27,4384.92,4223.94,4223.94,387000],["2023-04-07",4223.94,4223.94,4124.28,4223.94,227500],["2023-04-10",4292.93,4292.93,4032.29,4147.28,218200],["2023-04-11",4139.61,4139.61,4070.62,4124.28,82400],["2023-04-12",4147.28,4200.94,4124.28,4154.94,152800],["2023-04-13",4177.94,4369.59,4170.27,4223.94,279900],["2023-04-14",4216.27,4285.26,4139.61,4147.28,131300],["2023-04-17",4108.95,4131.94,4032.29,4039.95,106400],["2023-04-18",4039.95,4116.61,4024.62,4062.95,82600],["2023-04-19",4062.95,4078.28,4009.29,4016.96,154500],["2023-04-20",4016.96,4070.62,4016.96,4047.62,50900],["2023-04-21",4085.95,4216.27,4085.95,4139.61,233500],["2023-04-24",4208.6,4423.25,4139.61,4423.25,594700],["2023-04-25",4729.89,4729.89,4484.58,4676.23,648100],["2023-04-26",4714.56,4714.56,4453.91,4683.89,412300],["2023-04-27",4683.89,4706.89,4568.9,4668.56,204500],["2023-04-28",4622.56,4791.22,4622.56,4714.56,209600],["2023-05-04",4699.22,4982.86,4691.56,4982.86,407600],["2023-05-05",4982.86,4982.86,4783.55,4798.88,433100],["2023-05-08",4944.53,5128.52,4844.88,5044.19,465300],["2023-05-09",5136.18,5136.18,4906.2,4929.2,278900],["2023-05-10",4898.54,5128.52,4898.54,5013.53,279500],["2023-05-11",5044.19,5097.85,5013.53,5059.52,399600],["2023-05-12",5059.52,5074.86,5005.86,5021.19,211100],["2023-05-15",5059.52,5212.84,5021.19,5120.85,341600],["2023-05-16",5113.19,5113.19,5005.86,5036.53,222100],["2023-05-17",5021.19,5090.19,4906.2,5028.86,279800],["2023-05-18",5021.19,5028.86,4967.53,4998.2,133200],["2023-05-19",4959.87,5074.86,4883.21,4913.87,201400],["2023-05-22",4913.87,5028.86,4913.87,4982.86,308300],["2023-05-23",4982.86,5320.17,4967.53,5312.5,578900],["2023-05-24",5550.14,5550.14,5335.5,5404.49,492100],["2023-05-25",5404.49,5473.48,5251.17,5412.16,248500],["2023-05-26",5412.16,5580.81,5412.16,5519.48,211800],["2023-05-29",5557.81,5711.13,5465.82,5465.82,474600],["2023-05-30",5519.48,5557.81,5404.49,5557.81,327400],["2023-05-31",5596.14,5902.78,5557.81,5665.13,382300],["2023-06-01",5741.79,5741.79,5557.81,5665.13,351600],["2023-06-02",5718.8,5718.8,5496.48,5534.81,489900],["2023-06-05",5542.48,5573.14,5488.82,5496.48,235700],["2023-06-06",5519.48,5519.48,5488.82,5519.48,156200],["2023-06-07",5519.48,5672.8,5519.48,5657.47,369300],["2023-06-08",5672.8,5672.8,5519.48,5527.15,203200],["2023-06-09",5519.48,5580.81,5442.82,5542.48,212800],["2023-06-12",5534.81,5626.8,5511.81,5580.81,244600],["2023-06-13",5634.47,5826.12,5634.47,5826.12,521200],["2023-06-14",5826.12,5879.78,5657.47,5657.47,273200],["2023-06-15",5864.45,5864.45,5557.81,5642.14,192700],["2023-06-16",5672.8,5749.46,5573.14,5573.14,324900],["2023-06-19",5573.14,5603.81,5450.49,5450.49,299700],["2023-06-20",5481.15,5588.47,5481.15,5534.81,133500],["2023-06-21",5565.48,5642.14,5519.48,5580.81,173000],["2023-06-22",5596.14,5672.8,5588.47,5642.14,264100],["2023-06-23",5734.13,5734.13,5557.81,5626.8,219900],["2023-06-26",5542.48,5588.47,5481.15,5557.81,142200],["2023-06-27",5588.47,5588.47,5496.48,5550.14,103000],["2023-06-28",5519.48,5580.81,5519.48,5550.14,151200],["2023-06-29",5550.14,5550.14,5488.82,5496.48,112600],["2023-06-30",5458.15,5511.81,5458.15,5458.15,107700],["2023-07-03",5458.15,5557.81,5442.82,5458.15,82200],["2023-07-04",5465.82,5519.48,5458.15,5519.48,153100],["2023-07-05",5550.14,5573.14,5511.81,5527.15,214700],["2023-07-06",5488.82,5542.48,5442.82,5519.48,171500],["2023-07-07",5458.15,5519.48,5404.49,5519.48,124300],["2023-07-10",5519.48,5711.13,5481.15,5672.8,417800],["2023-07-11",5971.77,6063.76,5887.45,6063.76,1443600],["2023-07-12",6263.08,6263.08,5979.44,6094.43,486300],["2023-07-13",6102.09,6224.75,5856.78,6010.1,916900],["2023-07-14",6063.76,6063.76,5856.78,5941.11,386400],["2023-07-17",6002.44,6040.76,5695.8,5864.45,578400],["2023-07-18",5956.44,5956.44,5688.13,5795.45,320400],["2023-07-19",5795.45,5833.78,5734.13,5833.78,324900],["2023-07-20",5856.78,5918.11,5749.46,5826.12,160200],["2023-07-21",5826.12,5895.11,5787.79,5826.12,454800],["2023-07-24",5971.77,5971.77,5826.12,5879.78,398300],["2023-07-25",5864.45,5925.78,5810.79,5818.45,309700],["2023-07-26",5818.45,5864.45,5741.79,5795.45,305600],["2023-07-27",5818.45,6017.77,5672.8,5956.44,1091900],["2023-07-28",5987.1,6071.43,5956.44,6002.44,897700],["2023-07-31",6017.77,6056.1,5902.78,5941.11,420900],["2023-08-01",5948.77,5971.77,5902.78,5910.44,513900],["2023-08-02",5918.11,5918.11,5849.12,5902.78,237400],["2023-08-03",5895.11,6056.1,5856.78,5987.1,644200],["2023-08-04",6040.76,6186.42,5994.77,6171.09,695900],["2023-08-07",6186.42,6270.74,6063.76,6171.09,501200],["2023-08-08",6240.08,6240.08,6056.1,6194.08,586600],["2023-08-09",6132.76,6240.08,6071.43,6240.08,291900],["2023-08-10",6240.08,6477.72,6240.08,6301.41,468600],["2023-08-11",6301.41,6401.06,6171.09,6309.07,409900],["2023-08-14",6324.4,6439.39,6324.4,6431.73,427700],["2023-08-15",6447.06,6454.73,6132.76,6385.73,297100],["2023-08-16",6362.73,6416.4,6286.08,6393.4,167800],["2023-08-17",6393.4,6401.06,6286.08,6309.07,217600],["2023-08-18",6286.08,6385.73,5872.11,5872.11,629800],["2023-08-21",5856.78,5902.78,5672.8,5902.78,228200],["2023-08-22",5902.78,5902.78,5619.14,5864.45,440300],["2023-08-23",5872.11,6270.74,5856.78,6217.08,550700],["2023-08-24",6178.75,6247.75,6071.43,6209.42,321500],["2023-08-25",6209.42,6270.74,6132.76,6201.75,349400],["2023-08-28",6201.75,6278.41,6201.75,6263.08,192300],["2023-08-29",6286.08,6286.08,6132.76,6224.75,298200],["2023-08-30",6224.75,6240.08,6132.76,6224.75,180700],["2023-08-31",6224.75,6278.41,6201.75,6209.42,384900],["2023-09-05",6270.74,6278.41,6217.08,6270.74,368700],["2023-09-06",6278.41,6707.7,6278.41,6707.7,892200],["2023-09-07",6914.68,7175.32,6914.68,6960.68,813000],["2023-09-08",6960.68,7029.67,6784.36,6822.69,578700],["2023-09-11",6830.36,6907.02,6385.73,6493.06,851500],["2023-09-12",6477.72,6730.7,6477.72,6631.04,336600],["2023-09-13",6638.71,6761.36,6286.08,6654.04,452300],["2023-09-14",6782.83,6791.41,6525.25,6542.42,311500],["2023-09-15",6542.42,6542.42,6439.39,6482.32,161700],["2023-09-18",6559.6,6559.6,6310.61,6319.19,231200],["2023-09-19",6327.78,6353.54,6138.89,6224.75,255900],["2023-09-20",6293.43,6310.61,6164.65,6302.02,241700],["2023-09-21",6276.26,6344.95,6181.82,6276.26,234700],["2023-09-22",6138.89,6267.68,5924.24,6001.52,316000],["2023-09-25",5881.31,5975.76,5589.39,5589.39,338100],["2023-09-26",5589.39,5821.21,5537.88,5580.81,201300],["2023-09-27",5580.81,5580.81,5409.09,5555.05,112300],["2023-09-28",5580.81,5589.39,5409.09,5563.64,93700],["2023-09-29",5563.64,5709.6,5563.64,5709.6,167900],["2023-10-02",5709.6,5812.63,5709.6,5761.11,110000],["2023-10-03",5795.45,5795.45,5452.02,5460.61,109300],["2023-10-04",5409.09,5580.81,5409.09,5580.81,85900],["2023-10-05",5718.18,5718.18,5452.02,5494.95,58800],["2023-10-06",5494.95,5580.81,5417.68,5512.12,151700],["2023-10-09",5512.12,5623.74,5426.26,5615.15,127800],["2023-10-10",5623.74,5666.67,5563.64,5597.98,139100],["2023-10-11",5580.81,5623.74,5563.64,5580.81,36800],["2023-10-12",5666.67,5752.53,5597.98,5597.98,164400],["2023-10-13",5580.81,5666.67,5580.81,5666.67,40600],["2023-10-16",5666.67,5795.45,5640.91,5735.35,83500],["2023-10-17",5735.35,5735.35,5589.39,5589.39,109000],["2023-10-18",5494.95,5537.88,5237.37,5237.37,159300],["2023-10-19",5280.3,5280.3,5065.66,5254.55,92500],["2023-10-20",5168.69,5443.43,5065.66,5443.43,150000],["2023-10-23",5348.99,5503.54,5323.23,5348.99,78500],["2023-10-24",5409.09,5434.85,5348.99,5426.26,31900],["2023-10-25",5409.09,5658.08,5409.09,5494.95,103800],["2023-10-26",5494.95,5494.95,5142.93,5151.52,166400],["2023-10-27",5314.65,5357.58,5151.52,5357.58,99600],["2023-10-30",5357.58,5486.36,5263.13,5323.23,40000],["2023-10-31",5323.23,5529.29,5151.52,5160.1,171700],["2023-11-01",5082.83,5228.79,5057.07,5228.79,132500],["2023-11-02",5400.51,5486.36,5263.13,5417.68,157900],["2023-11-03",5555.05,5555.05,5280.3,5417.68,87400],["2023-11-06",5426.26,5452.02,5366.16,5434.85,173200],["2023-11-07",5409.09,5434.85,5323.23,5366.16,68700],["2023-11-08",5340.4,5666.67,5323.23,5666.67,217200],["2023-11-09",5666.67,5795.45,5580.81,5701.01,282100],["2023-11-10",5623.74,5795.45,5615.15,5666.67,179900],["2023-11-13",5769.7,5769.7,5606.57,5649.49,125800],["2023-11-14",5666.67,5752.53,5606.57,5658.08,120900],["2023-11-15",5898.48,5898.48,5640.91,5666.67,82600],["2023-11-16",5658.08,5709.6,5640.91,5709.6,85700],["2023-11-17",5718.18,5881.31,5666.67,5769.7,406800],["2023-11-20",5666.67,5786.87,5632.32,5778.28,111800],["2023-11-21",5778.28,6095.96,5778.28,5984.34,324500],["2023-11-22",5984.34,6078.79,5924.24,6044.44,159000],["2023-11-23",6010.1,6061.62,5950.0,5950.0,145500],["2023-11-24",5950.0,5950.0,5580.81,5838.38,127700],["2023-11-27",5795.45,5846.97,5623.74,5709.6,132100],["2023-11-28",5709.6,5795.45,5675.25,5743.94,56000],["2023-11-29",5752.53,5795.45,5718.18,5726.77,60700],["2023-11-30",5718.18,5855.56,5683.84,5726.77,85700],["2023-12-01",5683.84,5838.38,5666.67,5726.77,101100],["2023-12-04",5726.77,5855.56,5726.77,5795.45,260500],["2023-12-05",5838.38,5855.56,5795.45,5804.04,283500],["2023-12-06",5915.66,5941.41,5812.63,5941.41,260800],["2023-12-07",6010.1,6044.44,5838.38,6010.1,473800],["2023-12-08",6018.69,6207.58,6018.69,6147.47,446100],["2023-12-11",6216.16,6224.75,6078.79,6156.06,247100],["2023-12-12",6207.58,6207.58,6113.13,6130.3,151500],["2023-12-13",6130.3,6482.32,6010.1,6250.51,658900],["2023-12-14",6387.88,6387.88,6224.75,6250.51,218600],["2023-12-15",6259.09,6379.29,6181.82,6327.78,193500],["2023-12-18",6353.54,6353.54,6181.82,6267.68,137700],["2023-12-19",6267.68,6276.26,6053.03,6138.89,206000],["2023-12-20",6156.06,6164.65,6010.1,6130.3,291500],["2023-12-21",6113.13,6113.13,6010.1,6095.96,165300],["2023-12-22",6095.96,6156.06,6010.1,6035.86,194100],["2023-12-25",6035.86,6138.89,6035.86,6138.89,160900],["2023-12-26",6164.65,6173.23,6053.03,6121.72,139400],["2023-12-27",6147.47,6147.47,6078.79,6121.72,105900],["2023-12-28",6121.72,6190.4,6113.13,6190.4,144800],["2023-12-29",6353.54,6353.54,6181.82,6181.82,100200],["2024-01-02",6293.43,6293.43,6147.47,6207.58,94500],["2024-01-03",6224.75,6250.51,6164.65,6233.33,128200],["2024-01-04",6207.58,6302.02,6207.58,6276.26,305500],["2024-01-05",6302.02,6310.61,6198.99,6216.16,169800],["2024-01-08",6267.68,6267.68,6207.58,6224.75,139700],["2024-01-09",6224.75,6276.26,6181.82,6207.58,118800],["2024-01-10",6181.82,6216.16,6130.3,6130.3,129300],["2024-01-11",6130.3,6190.4,6121.72,6147.47,125500],["2024-01-12",6147.47,6233.33,6095.96,6164.65,291900],["2024-01-15",6164.65,6164.65,6010.1,6044.44,117700],["2024-01-16",6053.03,6138.89,6044.44,6087.37,92600],["2024-01-17",6130.3,6156.06,6010.1,6104.55,119300],["2024-01-18",6104.55,6181.82,6095.96,6181.82,194900],["2024-01-19",6181.82,6224.75,6147.47,6156.06,99700],["2024-01-22",6181.82,6190.4,6044.44,6121.72,297400],["2024-01-23",6156.06,6156.06,6078.79,6121.72,109200],["2024-01-24",6121.72,6138.89,6087.37,6121.72,169300],["2024-01-25",6121.72,6147.47,6121.72,6138.89,106500],["2024-01-26",6164.65,6164.65,6113.13,6156.06,165400],["2024-01-29",6156.06,6181.82,6147.47,6164.65,145000],["2024-01-30",6198.99,6198.99,6130.3,6173.23,119800],["2024-01-31",6173.23,6173.23,6104.55,6130.3,94400],["2024-02-01",6121.72,6181.82,6087.37,6121.72,136500],["2024-02-02",6121.72,6198.99,6121.72,6181.82,103800],["2024-02-05",6181.82,6568.18,6181.82,6447.98,660000],["2024-02-06",6447.98,6516.67,6405.05,6465.15,325200],["2024-02-07",6482.32,6490.91,6396.46,6465.15,456200],["2024-02-15",6516.67,6516.67,6413.64,6413.64,179200],["2024-02-16",6413.64,6611.11,6413.64,6602.53,566500],["2024-02-19",6696.97,7057.58,6679.8,7057.58,771600],["2024-02-20",7538.38,7546.97,7358.08,7546.97,2112000],["2024-02-21",7718.69,7984.85,7538.38,7615.66,1004300],["2024-02-22",7624.24,7753.03,7452.53,7692.93,1018400],["2024-02-23",7718.69,7984.85,7469.7,7478.28,866300],["2024-02-26",7512.63,7813.13,7512.63,7744.44,530600],["2024-02-27",7744.44,8156.57,7744.44,8070.71,962500],["2024-02-28",8242.42,8242.42,7813.13,7976.26,596000],["2024-02-29",8053.54,8053.54,7727.27,7984.85,439600],["2024-03-01",7984.85,7984.85,7787.37,7821.72,318900],["2024-03-04",7813.13,7898.99,7701.52,7813.13,755100],["2024-03-05",7813.13,7813.13,7469.7,7607.07,529200],["2024-03-06",7564.14,7607.07,7332.32,7332.32,261300],["2024-03-07",7452.53,7452.53,7340.91,7383.84,296400],["2024-03-08",7452.53,7890.4,7375.25,7813.13,485200],["2024-03-11",7735.86,7898.99,7469.7,7469.7,421000],["2024-03-12",7478.28,7624.24,7461.11,7555.56,221000],["2024-03-13",7555.56,7727.27,7555.56,7675.76,149300],["2024-03-14",7684.34,7684.34,7469.7,7469.7,412800],["2024-03-15",7478.28,7813.13,7392.42,7555.56,403300],["2024-03-18",7469.7,7718.69,7452.53,7512.63,338900],["2024-03-19",7624.24,7624.24,7478.28,7478.28,165900],["2024-03-20",7469.7,7538.38,7443.94,7504.04,143400],["2024-03-21",7624.24,8027.78,7469.7,8027.78,973400],["2024-03-22",8122.22,8302.53,7984.85,7984.85,562400],["2024-03-25",8027.78,8156.57,7959.09,7976.26,365500],["2024-03-26",7967.68,7984.85,7418.18,7864.65,381400],["2024-03-27",8027.78,8113.64,7864.65,7976.26,184900],["2024-03-28",7976.26,8053.54,7898.99,7984.85,175300],["2024-03-29",8002.02,8002.02,7890.4,7941.92,79900],["2024-04-01",7950.51,7967.68,7856.06,7967.68,247700],["2024-04-02",7976.26,7976.26,7856.06,7898.99,354500],["2024-04-03",7898.99,7941.92,7770.2,7813.13,164100],["2024-04-04",7744.44,7898.99,7744.44,7804.55,195500],["2024-04-05",7727.27,7856.06,7658.59,7813.13,225200],["2024-04-08",7727.27,8027.78,7718.69,7898.99,386400],["2024-04-09",7898.99,7984.85,7856.06,7898.99,86300],["2024-04-10",7864.65,7950.51,7813.13,7898.99,264500],["2024-04-11",7735.86,7838.89,7735.86,7770.2,181500],["2024-04-12",7761.62,7770.2,7512.63,7521.21,743300],["2024-04-15",7546.97,7546.97,6997.47,6997.47,579300],["2024-04-16",7040.4,7040.4,6593.94,6731.31,486200],["2024-04-17",6782.83,6877.27,6353.54,6353.54,560300],["2024-04-19",6353.54,6525.25,6267.68,6447.98,301600],["2024-04-22",6482.32,6636.87,6439.39,6482.32,334900],["2024-04-23",6593.94,6593.94,6439.39,6439.39,256700],["2024-04-24",6456.57,6868.69,6310.61,6868.69,355100],["2024-04-25",6937.37,6937.37,6508.08,6508.08,164500],["2024-04-26",6602.53,6696.97,6439.39,6439.39,185100],["2024-05-02",6516.67,6611.11,6396.46,6439.39,360800],["2024-05-03",6602.53,6696.97,6430.81,6525.25,344100],["2024-05-06",6559.6,6593.94,6525.25,6568.18,364300],["2024-05-07",6585.35,6722.73,6482.32,6593.94,417600],["2024-05-08",6576.77,6782.83,6525.25,6731.31,349000],["2024-05-09",6782.83,6782.83,6602.53,6619.7,438100],["2024-05-10",6619.7,6654.04,6482.32,6593.94,332200],["2024-05-13",6602.53,6739.9,6593.94,6662.63,393100],["2024-05-14",6739.9,7126.26,6696.97,7066.16,910800],["2024-05-15",7126.26,7126.26,6937.37,6997.47,369900],["2024-05-16",7006.06,7169.19,7006.06,7023.23,462700],["2024-05-17",7109.09,7126.26,7014.65,7126.26,391200],["2024-05-20",7255.05,7409.6,7152.02,7383.84,656300],["2024-05-21",7461.11,7898.99,7383.84,7898.99,2369100],["2024-05-22",8242.42,8242.42,7873.23,7941.92,851300],["2024-05-23",7941.92,7941.92,7555.56,7838.89,887400],["2024-05-24",7778.79,7984.85,7495.45,7555.56,775800],["2024-05-27",7984.85,8079.29,7976.26,8079.29,2701100],["2024-05-28",8328.28,8628.79,8328.28,8628.79,2699900],["2024-05-29",9229.8,9229.8,8929.29,9229.8,3581400],["2024-05-30",9101.01,9444.44,8585.86,9444.44,2379100],["2024-05-31",9830.81,9959.6,9101.01,9101.01,1979800],["2024-06-03",9702.02,9702.02,9444.44,9702.02,2131700],["2024-06-04",9702.02,10002.53,9444.44,9787.88,1052300],["2024-06-05",9873.74,9873.74,9272.73,9444.44,1427800],["2024-06-06",9616.16,9616.16,9143.94,9229.8,1234600],["2024-06-07",9186.87,9444.44,9143.94,9358.59,1172900],["2024-06-10",9358.59,9401.52,8757.58,9143.94,1682200],["2024-06-11",9272.73,9616.16,8929.29,9616.16,944400],["2024-06-12",9787.88,9787.88,9229.8,9358.59,825100],["2024-06-13",9444.44,9444.44,9229.8,9272.73,779800],["2024-06-14",9186.87,9272.73,8843.43,8843.43,1204100],["2024-06-17",8972.22,9272.73,8800.51,9058.08,929700],["2024-06-18",9315.66,9659.09,9101.01,9659.09,1666200],["2024-06-19",9702.02,9787.88,9229.8,9272.73,957300],["2024-06-20",9444.44,9444.44,8972.22,9315.66,1065000],["2024-06-21",9315.66,9702.02,9315.66,9573.23,1166800],["2024-06-24",9702.02,10217.17,9702.02,9916.67,2878900],["2024-06-25",10088.38,10088.38,9444.44,9616.16,1036000],["2024-06-26",9530.3,9830.81,9143.94,9315.66,1393400],["2024-06-27",9143.94,9315.66,9101.01,9101.01,629200],["2024-06-28",9229.8,9229.8,8585.86,8585.86,1722500],["2024-07-01",8534.34,8972.22,8534.34,8800.51,807500],["2024-07-02",8628.79,8929.29,8628.79,8800.51,436000],["2024-07-03",8886.36,8929.29,8671.72,8800.51,467800],["2024-07-04",8757.58,8929.29,8671.72,8671.72,800700],["2024-07-05",8757.58,8886.36,8414.14,8474.24,1741200],["2024-07-08",8585.86,8585.86,8259.6,8405.56,1049700],["2024-07-09",8405.56,8843.43,8336.87,8757.58,899100],["2024-07-10",9015.15,9015.15,8585.86,8714.65,682000],["2024-07-11",8757.58,9058.08,8714.65,8800.51,698800],["2024-07-12",9058.08,9401.52,9015.15,9401.52,2486000],["2024-07-15",9444.44,9616.16,9229.8,9444.44,1065600],["2024-07-16",9487.37,9787.88,9143.94,9143.94,1168400],["2024-07-17",9315.66,9530.3,8585.86,8800.51,1596000],["2024-07-18",8800.51,9272.73,8585.86,9272.73,1216800],["2024-07-19",9272.73,9272.73,8757.58,8843.43,749200],["2024-07-22",8843.43,8843.43,8336.87,8542.93,1265200],["2024-07-23",8577.27,8671.72,7984.85,7984.85,969700],["2024-07-24",7984.85,8371.21,7856.06,8242.42,645500],["2024-07-25",8070.71,8414.14,8044.95,8396.97,334900],["2024-07-26",8396.97,8457.07,8268.18,8396.97,232600],["2024-07-29",8431.31,8757.58,8336.87,8414.14,499200],["2024-07-30",8414.14,8414.14,8156.57,8302.53,349400],["2024-07-31",8362.63,8405.56,8208.08,8268.18,320700],["2024-08-01",8371.21,8371.21,7718.69,7727.27,799600],["2024-08-02",7469.7,7727.27,7469.7,7727.27,622200],["2024-08-05",7306.57,7641.41,7186.36,7186.36,998900],["2024-08-06",7297.98,7478.28,7220.71,7297.98,696500],["2024-08-07",7297.98,7443.94,7280.81,7349.49,313900],["2024-08-08",7315.15,7340.91,7169.19,7177.78,387000],["2024-08-09",7246.46,7358.08,7237.88,7358.08,384600],["2024-08-12",7366.67,7418.18,7332.32,7392.42,237400],["2024-08-13",7383.84,7615.66,7263.64,7452.53,523200],["2024-08-14",7546.97,7546.97,7332.32,7409.6,295800],["2024-08-15",7426.77,7426.77,7177.78,7220.71,464500],["2024-08-16",7263.64,7718.69,7263.64,7718.69,1152700],["2024-08-19",7984.85,7984.85,7735.86,7770.2,404900],["2024-08-20",7770.2,8147.98,7770.2,8139.39,832900],["2024-08-21",8079.29,8139.39,7941.92,8087.88,505900],["2024-08-22",8156.57,8156.57,7959.09,8062.12,394800],["2024-08-23",8019.19,8474.24,7976.26,8354.04,857300],["2024-08-26",8439.9,8448.48,8113.64,8113.64,500100],["2024-08-27",8105.05,8199.49,7976.26,8044.95,488700],["2024-08-28",7993.43,8173.74,7727.27,7838.89,560100],["2024-08-29",7864.65,7976.26,7795.96,7838.89,338400],["2024-08-30",7916.16,8113.64,7804.55,7847.47,1114700],["2024-09-04",7727.27,7830.3,7684.34,7813.13,605800],["2024-09-05",7830.3,8002.02,7753.03,7838.89,401500],["2024-09-06",7847.47,7847.47,7692.93,7778.79,262900],["2024-09-09",7727.27,7795.96,7546.97,7598.48,617300],["2024-09-10",7675.76,7675.76,7349.49,7392.42,599700],["2024-09-11",7392.42,7632.83,7392.42,7478.28,421700],["2024-09-12",7538.38,7941.92,7538.38,7761.62,745800],["2024-09-13",7735.86,7787.37,7598.48,7770.2,180700],["2024-09-16",7692.93,7804.55,7615.66,7710.1,343100],["2024-09-17",7710.1,7813.13,7555.56,7744.44,446500],["2024-09-18",7753.03,8070.71,7753.03,7924.75,414100],["2024-09-19",7984.85,7984.85,7830.3,7881.82,198900],["2024-09-20",7881.82,7976.26,7778.79,7847.47,366100],["2024-09-23",7804.55,7838.89,7641.41,7753.03,249600],["2024-09-24",7658.59,7804.55,7658.59,7753.03,161800],["2024-09-25",7856.06,7941.92,7753.03,7881.82,423000],["2024-09-26",7881.82,8044.95,7778.79,7856.06,537400],["2024-09-27",8328.28,8328.28,7941.92,8019.19,1123600],["2024-09-30",7984.85,7993.43,7881.82,7881.82,264400],["2024-10-01",7890.4,8010.61,7890.4,7924.75,423200],["2024-10-02",7924.75,8113.64,7847.47,8053.54,512400],["2024-10-03",8053.54,8113.64,7916.16,7924.75,458400],["2024-10-04",7907.58,7941.92,7744.44,7744.44,438000],["2024-10-07",7941.92,7941.92,7718.69,7753.03,472000],["2024-10-08",7753.03,7770.2,7684.34,7692.93,300400],["2024-10-09",7675.76,7795.96,7675.76,7744.44,111900],["2024-10-10",7847.47,7856.06,7727.27,7735.86,267000],["2024-10-11",7735.86,7787.37,7718.69,7735.86,191500],["2024-10-14",7735.86,7813.13,7710.1,7735.86,238600],["2024-10-15",7770.2,7804.55,7684.34,7684.34,308500],["2024-10-16",7692.93,7770.2,7684.34,7735.86,110200],["2024-10-17",7770.2,7984.85,7718.69,7916.16,488700],["2024-10-18",7924.75,7993.43,7881.82,7881.82,221500],["2024-10-21",7838.89,7838.89,7753.03,7753.03,356800],["2024-10-22",7873.23,7873.23,7641.41,7675.76,530800],["2024-10-23",7727.27,7761.62,7675.76,7727.27,272700],["2024-10-24",7363.64,7818.18,7363.64,7545.45,216200],["2024-10-25",7554.55,7581.82,7409.09,7409.09,218800],["2024-10-28",7454.55,7454.55,7200.0,7336.36,339100],["2024-10-29",7300.0,7381.82,7272.73,7381.82,261100],["2024-10-30",7381.82,7381.82,7290.91,7290.91,156500],["2024-10-31",7309.09,7309.09,7254.55,7254.55,154600],["2024-11-01",7318.18,7318.18,6981.82,7009.09,577800],["2024-11-04",7009.09,7009.09,6818.18,6845.45,323800],["2024-11-05",6845.45,6990.91,6845.45,6872.73,173200],["2024-11-06",6881.82,7072.73,6872.73,6927.27,274800],["2024-11-07",6963.64,7063.64,6963.64,7018.18,146500],["2024-11-08",7027.27,7036.36,6936.36,6954.55,171700],["2024-11-11",6927.27,6927.27,6654.55,6827.27,414400],["2024-11-12",6836.36,6890.91,6763.64,6836.36,161100],["2024-11-13",6836.36,6836.36,6727.27,6809.09,383400],["2024-11-14",6845.45,7000.0,6818.18,6845.45,278400],["2024-11-15",6818.18,6845.45,6681.82,6681.82,255700],["2024-11-18",6681.82,6727.27,6554.55,6718.18,168000],["2024-11-19",6718.18,6772.73,6572.73,6572.73,146600],["2024-11-20",6627.27,6745.45,6581.82,6700.0,220300],["2024-11-21",6700.0,6727.27,6636.36,6709.09,130800],["2024-11-22",6709.09,6754.55,6645.45,6645.45,135200],["2024-11-25",6645.45,6681.82,6618.18,6627.27,212400],["2024-11-26",6627.27,6800.0,6627.27,6718.18,210900],["2024-11-27",6718.18,6718.18,6627.27,6654.55,251100],["2024-11-28",6663.64,7118.18,6663.64,7118.18,892900],["2024-11-29",7272.73,7463.64,7236.36,7245.45,582400],["2024-12-02",7590.91,7736.36,7409.09,7554.55,718400],["2024-12-03",7554.55,7672.73,7409.09,7609.09,564000],["2024-12-04",7581.82,7827.27,7572.73,7754.55,736900],["2024-12-05",7690.91,8290.91,7690.91,8290.91,1503200],["2024-12-06",8309.09,8654.55,8309.09,8363.64,734600],["2024-12-09",8500.0,8590.91,8100.0,8136.36,744600],["2024-12-10",8127.27,8327.27,7954.55,8200.0,758000],["2024-12-11",8200.0,8454.55,8063.64,8454.55,550100],["2024-12-12",8536.36,8618.18,8454.55,8481.82,568500],["2024-12-13",8372.73,8454.55,8181.82,8200.0,334200],["2024-12-16",8200.0,8272.73,8000.0,8181.82,403300],["2024-12-17",8181.82,8263.64,8045.45,8209.09,246000],["2024-12-18",8181.82,8290.91,8136.36,8245.45,291300],["2024-12-19",8181.82,8245.45,7954.55,8172.73,441200],["2024-12-20",8181.82,8409.09,8181.82,8327.27,696300],["2024-12-23",8445.45,8727.27,8345.45,8572.73,621000],["2024-12-24",8563.64,8718.18,8409.09,8454.55,818000],["2024-12-25",8454.55,8545.45,8309.09,8418.18,427100],["2024-12-26",8418.18,8418.18,8245.45,8245.45,545300],["2024-12-27",8263.64,8281.82,8090.91,8154.55,377000],["2024-12-30",8145.45,8181.82,8036.36,8100.0,353600],["2024-12-31",8363.64,8363.64,8109.09,8190.91,185100],["2025-01-02",8190.91,8290.91,8100.0,8227.27,195900],["2025-01-03",8290.91,8300.0,8018.18,8181.82,234100],["2025-01-06",8218.18,8218.18,7863.64,7863.64,478700],["2025-01-07",7872.73,7990.91,7463.64,7790.91,603800],["2025-01-08",7818.18,7818.18,7254.55,7454.55,1005100],["2025-01-09",7545.45,7690.91,7454.55,7618.18,221700],["2025-01-10",7618.18,7636.36,7436.36,7545.45,451400],["2025-01-13",7545.45,7590.91,7463.64,7545.45,134600],["2025-01-14",7590.91,7600.0,7436.36,7500.0,209900],["2025-01-15",7445.45,7545.45,7445.45,7509.09,85300],["2025-01-16",7518.18,7609.09,7436.36,7463.64,263500],["2025-01-17",7400.0,7527.27,7363.64,7409.09,266700],["2025-01-20",7290.91,7627.27,7272.73,7590.91,693700],["2025-01-21",7454.55,7590.91,7390.91,7390.91,246500],["2025-01-22",7527.27,7527.27,7300.0,7300.0,222100],["2025-01-23",7363.64,7381.82,7190.91,7318.18,308700],["2025-01-24",7363.64,7409.09,7309.09,7327.27,357800],["2025-02-03",7381.82,7409.09,7327.27,7409.09,156100],["2025-02-04",7536.36,7536.36,7381.82,7409.09,180100],["2025-02-05",7418.18,7563.64,7418.18,7527.27,335800],["2025-02-06",7718.18,7718.18,7509.09,7609.09,249800],["2025-02-07",7627.27,7654.55,7545.45,7545.45,317900],["2025-02-10",7536.36,7536.36,7345.45,7345.45,404500],["2025-02-11",7554.55,7554.55,7336.36,7418.18,202800],["2025-02-12",7518.18,7518.18,7354.55,7381.82,155100],["2025-02-13",7427.27,7427.27,7327.27,7372.73,351600],["2025-02-14",7372.73,7409.09,7336.36,7345.45,193100],["2025-02-17",7345.45,7409.09,7327.27,7336.36,323100],["2025-02-18",7345.45,7445.45,7345.45,7363.64,465000],["2025-02-19",7381.82,7681.82,7381.82,7600.0,620800],["2025-02-20",7600.0,7681.82,7500.0,7500.0,287600],["2025-02-21",7481.82,7536.36,7436.36,7500.0,251700],["2025-02-24",7500.0,7509.09,7390.91,7390.91,240800],["2025-02-25",7409.09,7500.0,7400.0,7454.55,298000],["2025-02-26",7509.09,7509.09,7409.09,7427.27,240900],["2025-02-27",7427.27,7709.09,7418.18,7590.91,473200],["2025-02-28",7545.45,7672.73,7545.45,7590.91,289900],["2025-03-03",7554.55,7627.27,7509.09,7545.45,344700],["2025-03-04",7536.36,7536.36,7400.0,7536.36,452600],["2025-03-05",7563.64,7563.64,7363.64,7363.64,299500],["2025-03-06",7363.64,7427.27,7354.55,7390.91,220400],["2025-03-07",7472.73,7472.73,7390.91,7400.0,159700],["2025-03-10",7409.09,7454.55,7381.82,7400.0,193600],["2025-03-11",7190.91,7354.55,7190.91,7300.0,376900],["2025-03-12",7300.0,7400.0,7272.73,7345.45,286200],["2025-03-13",7345.45,7345.45,7227.27,7272.73,425700],["2025-03-14",7227.27,7272.73,7181.82,7263.64,329200],["2025-03-17",7318.18,7318.18,7045.45,7100.0,571500],["2025-03-18",7100.0,7245.45,7090.91,7181.82,220200],["2025-03-19",7181.82,7181.82,6945.45,7090.91,351100],["2025-03-20",7090.91,7090.91,6954.55,6990.91,461000],["2025-03-21",6990.91,7081.82,6936.36,6945.45,122700],["2025-03-24",7000.0,7072.73,6909.09,6990.91,463100],["2025-03-25",7000.0,7272.73,6963.64,7227.27,748300],["2025-03-26",7227.27,7272.73,7127.27,7163.64,248500],["2025-03-27",7136.36,7154.55,7000.0,7027.27,257100],["2025-03-28",7027.27,7027.27,6918.18,6954.55,277200],["2025-03-31",6963.64,6963.64,6827.27,6827.27,353000],["2025-04-01",6854.55,6909.09,6827.27,6863.64,241300],["2025-04-02",6863.64,7009.09,6863.64,6881.82,165500],["2025-04-03",6618.18,6818.18,6409.09,6409.09,469300],["2025-04-04",5963.64,6345.45,5963.64,5963.64,1323700],["2025-04-08",5636.36,5881.82,5554.55,5554.55,550000],["2025-04-09",5172.73,5554.55,5172.73,5172.73,919900],["2025-04-10",5527.27,5527.27,5527.27,5527.27,205100],["2025-04-11",5727.27,5790.91,5527.27,5736.36,1108400],["2025-04-14",5818.18,5818.18,5700.0,5736.36,196200],["2025-04-15",5709.09,5800.0,5672.73,5754.55,331200],["2025-04-16",5772.73,5772.73,5590.91,5590.91,219500],["2025-04-17",5709.09,5709.09,5590.91,5681.82,109300],["2025-04-18",5890.91,5890.91,5727.27,5763.64,137600],["2025-04-21",5781.82,5818.18,5709.09,5727.27,118500],["2025-04-22",5645.45,5681.82,5327.27,5509.09,319000],["2025-04-23",5527.27,5654.55,5436.36,5590.91,201400],["2025-04-24",5681.82,5700.0,5590.91,5700.0,162400],["2025-04-25",5700.0,5763.64,5645.45,5700.0,65000],["2025-04-28",5690.91,5690.91,5618.18,5636.36,139100],["2025-04-29",5627.27,5636.36,5581.82,5590.91,225100],["2025-05-05",5581.82,5663.64,5581.82,5627.27,185400],["2025-05-06",5627.27,5727.27,5627.27,5681.82,248300],["2025-05-07",5645.45,5763.64,5645.45,5727.27,211300],["2025-05-08",5754.55,5918.18,5745.45,5900.0,298300],["2025-05-09",5918.18,6018.18,5900.0,5909.09,372200],["2025-05-12",5909.09,5909.09,5818.18,5890.91,230500],["2025-05-13",5990.91,5990.91,5872.73,5954.55,154000],["2025-05-14",5972.73,6000.0,5909.09,5972.73,239700],["2025-05-15",5972.73,6381.82,5918.18,6381.82,418400],["2025-05-16",6636.36,6636.36,6390.91,6427.27,477800],["2025-05-19",6409.09,6545.45,6354.55,6381.82,280200],["2025-05-20",6436.36,6436.36,6263.64,6272.73,266100],["2025-05-21",6272.73,6363.64,6090.91,6145.45,253800],["2025-05-22",6190.91,6190.91,5981.82,6018.18,394200],["2025-05-23",5981.82,6081.82,5981.82,6018.18,115500],["2025-05-26",6163.64,6336.36,6000.0,6272.73,354000],["2025-05-27",6354.55,6409.09,6227.27,6336.36,335600],["2025-05-28",6245.45,6409.09,6245.45,6354.55,246800],["2025-05-29",6409.09,6409.09,6272.73,6345.45,281800],["2025-05-30",6327.27,6327.27,6136.36,6236.36,260800],["2025-06-02",6236.36,6672.73,6227.27,6654.55,1242200],["2025-06-03",6663.64,6781.82,6636.36,6709.09,676300],["2025-06-04",6727.27,7081.82,6709.09,6900.0,1206000],["2025-06-05",6927.27,6927.27,6718.18,6772.73,525200],["2025-06-06",6772.73,6772.73,6490.91,6490.91,690600],["2025-06-09",6454.55,6645.45,6454.55,6636.36,259300],["2025-06-10",6627.27,6645.45,6500.0,6572.73,174800],["2025-06-11",6590.91,6600.0,6454.55,6454.55,464100],["2025-06-12",6454.55,6554.55,6445.45,6527.27,172700],["2025-06-13",6518.18,6518.18,6072.73,6090.91,1253200],["2025-06-16",6109.09,6290.91,6109.09,6209.09,279300],["2025-06-17",6227.27,6300.0,6181.82,6236.36,165500],["2025-06-18",6236.36,6318.18,6181.82,6254.55,155400],["2025-06-19",6254.55,6272.73,6190.91,6218.18,128900],["2025-06-20",6218.18,6263.64,6181.82,6209.09,275400],["2025-06-23",6063.64,6163.64,6063.64,6154.55,128800],["2025-06-24",6163.64,6318.18,6163.64,6218.18,176000],["2025-06-25",6218.18,6300.0,6218.18,6236.36,139200],["2025-06-26",6236.36,6254.55,6181.82,6236.36,47400],["2025-06-27",6254.55,6281.82,6227.27,6254.55,100800],["2025-06-30",6254.55,6300.0,6227.27,6227.27,84200],["2025-07-01",6236.36,6236.36,6154.55,6154.55,298800],["2025-07-02",6163.64,6272.73,6145.45,6218.18,129100],["2025-07-03",6227.27,6290.91,6218.18,6254.55,320400],["2025-07-04",6254.55,6309.09,6254.55,6300.0,257100],["2025-07-07",6300.0,6445.45,6290.91,6363.64,281400],["2025-07-08",6381.82,6454.55,6345.45,6409.09,363300],["2025-07-09",6454.55,6518.18,6409.09,6463.64,319700],["2025-07-10",6463.64,6772.73,6463.64,6600.0,599600],["2025-07-11",6681.82,6681.82,6445.45,6600.0,343500],["2025-07-14",6600.0,6618.18,6409.09,6545.45,634700],["2025-07-15",6545.45,6863.64,6545.45,6709.09,1068400],["2025-07-16",6709.09,6709.09,6600.0,6636.36,434700],["2025-07-17",6718.18,6836.36,6590.91,6627.27,838200],["2025-07-18",6763.64,6763.64,6609.09,6690.91,598100],["2025-07-21",6627.27,6809.09,6554.55,6590.91,621300],["2025-07-22",6572.73,6654.55,6545.45,6636.36,297700],["2025-07-23",6672.73,6672.73,6545.45,6581.82,593400],["2025-07-24",6563.64,6618.18,6527.27,6590.91,448400],["2025-07-25",6590.91,6645.45,6536.36,6636.36,818500],["2025-07-28",6663.64,6972.73,6663.64,6909.09,1523200],["2025-07-29",6990.91,7054.55,6581.82,6581.82,1396500],["2025-07-30",6627.27,6718.18,6500.0,6581.82,525100],["2025-07-31",6627.27,6718.18,6572.73,6681.82,534500],["2025-08-01",6681.82,6681.82,6572.73,6590.91,342200],["2025-08-04",6581.82,6709.09,6563.64,6672.73,427200],["2025-08-05",6745.45,6954.55,6627.27,6672.73,1237500],["2025-08-06",6663.64,6800.0,6645.45,6700.0,742300],["2025-08-07",6745.45,6936.36,6727.27,6872.73,991800],["2025-08-08",6872.73,7227.27,6818.18,7109.09,1576700],["2025-08-11",7263.64,7363.64,7054.55,7072.73,913200],["2025-08-12",7109.09,7118.18,6863.64,6909.09,854900],["2025-08-13",7009.09,7045.45,6872.73,7009.09,804100],["2025-08-14",7009.09,7172.73,6927.27,7000.0,784800],["2025-08-15",7009.09,7072.73,6772.73,6790.91,772000],["2025-08-18",6818.18,6918.18,6763.64,6800.0,365100],["2025-08-19",6809.09,7245.45,6809.09,7027.27,1872500],["2025-08-20",7172.73,7172.73,6854.55,6909.09,732800],["2025-08-21",6918.18,7000.0,6727.27,6872.73,541900],["2025-08-22",6727.27,6818.18,6400.0,6454.55,1302900],["2025-08-25",6545.45,6545.45,6281.82,6281.82,474600],["2025-08-26",6281.82,6427.27,6272.73,6400.0,371000],["2025-08-27",6445.45,6500.0,6318.18,6336.36,511600],["2025-08-28",6363.64,6381.82,6327.27,6336.36,417400],["2025-08-29",6345.45,6463.64,6336.36,6390.91,433200],["2025-09-03",6454.55,6545.45,6400.0,6481.82,319000],["2025-09-04",6518.18,6636.36,6481.82,6545.45,324200],["2025-09-05",6590.91,6636.36,6481.82,6481.82,489200],["2025-09-08",6463.64,6481.82,6345.45,6354.55,556500],["2025-09-09",6372.73,6436.36,6354.55,6372.73,274700],["2025-09-10",6472.73,6472.73,6354.55,6418.18,162200],["2025-09-11",6363.64,6372.73,6236.36,6354.55,241400],["2025-09-12",6363.64,6445.45,6354.55,6427.27,327400],["2025-09-15",6427.27,6527.27,6427.27,6518.18,281700],["2025-09-16",6518.18,6545.45,6472.73,6472.73,191500],["2025-09-17",6472.73,6500.0,6427.27,6427.27,170300],["2025-09-18",6427.27,6445.45,6345.45,6418.18,262100],["2025-09-19",6436.36,6436.36,6363.64,6363.64,205400],["2025-09-22",6363.64,6436.36,6272.73,6300.0,189100],["2025-09-23",6363.64,6363.64,6290.91,6300.0,74600],["2025-09-24",6281.82,6400.0,6281.82,6400.0,143800],["2025-09-25",6436.36,6454.55,6400.0,6409.09,141800],["2025-09-26",6445.45,6445.45,6336.36,6336.36,178300],["2025-09-29",6390.91,6390.91,6327.27,6336.36,107700],["2025-09-30",6327.27,6327.27,6236.36,6254.55,351800],["2025-10-01",6281.82,6281.82,6254.55,6263.64,123900],["2025-10-02",6318.18,6318.18,6209.09,6236.36,342800],["2025-10-03",6227.27,6236.36,6172.73,6200.0,327400],["2025-10-06",6200.0,6263.64,6154.55,6227.27,208900],["2025-10-07",6200.0,6227.27,6181.82,6200.0,79100],["2025-10-08",6209.09,6272.73,6181.82,6200.0,198400],["2025-10-09",6200.0,6236.36,6181.82,6200.0,136600],["2025-10-10",6245.45,6245.45,6181.82,6209.09,141300],["2025-10-13",6181.82,6245.45,6100.0,6227.27,183100],["2025-10-14",6218.18,6300.0,6172.73,6236.36,292800],["2025-10-15",6236.36,6236.36,5809.09,6136.36,211800],["2025-10-16",6136.36,6272.73,6090.91,6163.64,160500],["2025-10-17",5909.09,6100.0,5909.09,6090.91,122800],["2025-10-20",6090.91,6090.91,5672.73,5672.73,594300],["2025-10-21",5718.18,5718.18,5363.64,5645.45,320800],["2025-10-22",5700.0,5727.27,5500.0,5500.0,166700],["2025-10-23",5563.64,5636.36,5536.36,5600.0,109200],["2025-10-24",5600.0,5636.36,5536.36,5581.82,129600],["2025-10-27",5581.82,5618.18,5500.0,5545.45,74000],["2025-10-28",5545.45,5618.18,5481.82,5563.64,136700],["2025-10-29",5563.64,5772.73,5554.55,5690.91,194200],["2025-10-30",5709.09,5709.09,5636.36,5636.36,73200],["2025-10-31",5636.36,5745.45,5636.36,5727.27,113200],["2025-11-03",5763.64,5772.73,5681.82,5681.82,92900],["2025-11-04",5645.45,5681.82,5290.91,5681.82,243700],["2025-11-05",5718.18,5727.27,5572.73,5663.64,86900],["2025-11-06",5563.64,5718.18,5563.64,5663.64,146700],["2025-11-07",5700.0,6000.0,5700.0,5936.36,342600],["2025-11-10",5863.64,6000.0,5836.36,5954.55,210200],["2025-11-11",5945.45,5954.55,5854.55,5945.45,164200],["2025-11-12",5918.18,5918.18,5836.36,5863.64,135800],["2025-11-13",5863.64,5927.27,5836.36,5900.0,144400],["2025-11-14",5936.36,5936.36,5772.73,5772.73,168100],["2025-11-17",5772.73,5863.64,5772.73,5818.18,144500],["2025-11-18",5818.18,5900.0,5772.73,5900.0,172200],["2025-11-19",5890.91,5954.55,5754.55,5863.64,122000],["2025-11-20",5818.18,5863.64,5800.0,5863.64,28000],["2025-11-21",5863.64,5863.64,5645.45,5745.45,219800],["2025-11-24",5745.45,5745.45,5590.91,5663.64,215800],["2025-11-25",5636.36,5654.55,5590.91,5600.0,102700],["2025-11-26",5600.0,5681.82,5600.0,5663.64,58300],["2025-11-27",5663.64,5709.09,5663.64,5663.64,37400],["2025-11-28",5663.64,5772.73,5663.64,5718.18,109200],["2025-12-01",5727.27,5727.27,5663.64,5663.64,38600],["2025-12-02",5718.18,5718.18,5645.45,5709.09,78400],["2025-12-03",5709.09,5718.18,5618.18,5700.0,99900],["2025-12-04",5709.09,5736.36,5654.55,5663.64,99600],["2025-12-05",5745.45,5745.45,5645.45,5709.09,182400],["2025-12-08",5709.09,5709.09,5627.27,5627.27,217200],["2025-12-09",5636.36,5681.82,5590.91,5663.64,73000],["2025-12-10",5663.64,5681.82,5618.18,5645.45,67100],["2025-12-11",5645.45,5672.73,5618.18,5645.45,88600],["2025-12-12",5627.27,5636.36,5563.64,5572.73,141500],["2025-12-15",5500.0,5654.55,5500.0,5545.45,66700],["2025-12-16",5554.55,5600.0,5509.09,5600.0,175500],["2025-12-17",5609.09,5609.09,5463.64,5572.73,145100],["2025-12-18",5590.91,5590.91,5527.27,5527.27,42700],["2025-12-19",5527.27,5581.82,5500.0,5554.55,50800],["2025-12-22",5545.45,5590.91,5545.45,5590.91,101800],["2025-12-23",5636.36,5636.36,5572.73,5572.73,26400],["2025-12-24",5554.55,5590.91,5527.27,5590.91,135800],["2025-12-25",5554.55,5590.91,5554.55,5581.82,21900],["2025-12-26",5581.82,5636.36,5527.27,5636.36,131600],["2025-12-29",5672.73,5672.73,5554.55,5636.36,694000],["2025-12-30",5636.36,5636.36,5500.0,5618.18,33600],["2025-12-31",5554.55,5618.18,5554.55,5609.09,68400],["2026-01-05",5609.09,5609.09,5527.27,5536.36,115600],["2026-01-06",5545.45,5554.55,5500.0,5527.27,266400],["2026-01-07",5563.64,5581.82,5527.27,5581.82,86500],["2026-01-08",5563.64,5618.18,5527.27,5590.91,73200],["2026-01-09",5590.91,5609.09,5527.27,5545.45,148400],["2026-01-12",5536.36,5572.73,5500.0,5554.55,100200],["2026-01-13",5627.27,5627.27,5545.45,5581.82,128900],["2026-01-14",5581.82,5581.82,5509.09,5509.09,120000],["2026-01-15",5527.27,5572.73,5509.09,5509.09,632800],["2026-01-16",5609.09,5609.09,5509.09,5536.36,103600],["2026-01-19",5536.36,5618.18,5518.18,5563.64,64400],["2026-01-20",5600.0,5600.0,5518.18,5545.45,99900],["2026-01-21",5518.18,5527.27,5427.27,5454.55,748800],["2026-01-22",5418.18,5490.91,5381.82,5472.73,393100],["2026-01-23",5381.82,5463.64,5381.82,5463.64,118000],["2026-01-26",5454.55,5463.64,5181.82,5272.73,269400],["2026-01-27",5272.73,5300.0,5227.27,5227.27,70800],["2026-01-28",5227.27,5300.0,5227.27,5236.36,45000],["2026-01-29",5200.0,5245.45,5200.0,5236.36,104400],["2026-01-30",5272.73,5300.0,5200.0,5290.91,59300],["2026-02-02",5290.91,5290.91,5172.73,5200.0,164600],["2026-02-03",5227.27,5254.55,5200.0,5200.0,86400],["2026-02-04",5254.55,5254.55,5181.82,5190.91,253600],["2026-02-05",5190.91,5218.18,5172.73,5172.73,154700],["2026-02-06",5172.73,5181.82,5136.36,5181.82,154000],["2026-02-09",5209.09,5263.64,5172.73,5200.0,6600],["2026-02-10",5200.0,5200.0,5136.36,5200.0,56800],["2026-02-11",5227.27,5254.55,5181.82,5200.0,247600],["2026-02-12",5172.73,5227.27,5172.73,5190.91,102300],["2026-02-13",5136.36,5454.55,5136.36,5454.55,84200],["2026-02-23",5409.09,5427.27,5272.73,5272.73,261500],["2026-02-24",5345.45,5345.45,5245.45,5263.64,37800],["2026-02-25",5281.82,5318.18,5181.82,5272.73,48700],["2026-02-26",5272.73,5272.73,5172.73,5236.36,140700],["2026-02-27",5263.64,5263.64,5181.82,5181.82,130800],["2026-03-02",4909.09,5163.64,4909.09,4990.91,385900],["2026-03-03",4990.91,5018.18,4954.55,4954.55,75300],["2026-03-04",4954.55,5018.18,4863.64,4963.64,271300],["2026-03-05",4954.55,4963.64,4881.82,4945.45,141600],["2026-03-06",4945.45,4945.45,4636.36,4845.45,169000],["2026-03-09",4636.36,4636.36,4509.09,4509.09,227400],["2026-03-10",4272.73,4436.36,4263.64,4354.55,449300],["2026-03-11",4363.64,4527.27,4363.64,4527.27,119500],["2026-03-12",4518.18,4518.18,4400.0,4418.18,72700],["2026-03-13",4418.18,4500.0,4363.64,4490.91,43900],["2026-03-16",4490.91,4581.82,4490.91,4581.82,107900],["2026-03-17",4545.45,4572.73,4500.0,4572.73,57900],["2026-03-18",4500.0,4572.73,4481.82,4500.0,36200],["2026-03-19",4545.45,4545.45,4436.36,4500.0,68300],["2026-03-20",4427.27,4454.55,4427.27,4436.36,61900],["2026-03-23",4381.82,4409.09,4309.09,4345.45,271600],["2026-03-24",4490.91,4490.91,4400.0,4436.36,60200],["2026-03-25",4436.36,4472.73,4418.18,4463.64,73000],["2026-03-26",4500.0,4500.0,4418.18,4427.27,101600],["2026-03-27",4427.27,4463.64,4409.09,4454.55,100800],["2026-03-30",4454.55,4463.64,4436.36,4463.64,36200],["2026-03-31",4463.64,4636.36,4454.55,4500.0,55100],["2026-04-01",4581.82,4636.36,4536.36,4536.36,122200],["2026-04-02",4536.36,4536.36,4472.73,4509.09,21200],["2026-04-03",4509.09,4509.09,4436.36,4500.0,37600],["2026-04-06",4536.36,4536.36,4454.55,4500.0,43500],["2026-04-07",4490.91,4490.91,4400.0,4454.55,72900],["2026-04-08",4472.73,4636.36,4472.73,4636.36,107700],["2026-04-09",4590.91,4590.91,4509.09,4563.64,51800],["2026-04-10",4563.64,4563.64,4500.0,4527.27,90700],["2026-04-13",4463.64,4563.64,4409.09,4545.45,119000],["2026-04-14",4545.45,4545.45,4500.0,4545.45,59600],["2026-04-15",4545.45,4563.64,4518.18,4545.45,37800],["2026-04-16",4545.45,4545.45,4463.64,4536.36,92200],["2026-04-17",4527.27,4545.45,4490.91,4545.45,71500],["2026-04-20",4545.45,4545.45,4500.0,4545.45,27500],["2026-04-21",4545.45,4545.45,4509.09,4545.45,31400],["2026-04-22",4481.82,4536.36,4481.82,4518.18,55200],["2026-04-23",4518.18,4536.36,4454.55,4536.36,90500],["2026-04-24",4527.27,4527.27,4454.55,4509.09,27200],["2026-04-28",4518.18,4536.36,4454.55,4509.09,62900],["2026-04-29",4500.0,4509.09,4472.73,4509.09,15800],["2026-05-04",4536.36,4590.91,4490.91,4490.91,53400],["2026-05-05",4536.36,4536.36,4418.18,4518.18,34000],["2026-05-06",4509.09,4518.18,4463.64,4472.73,39600],["2026-05-07",4472.73,4527.27,4472.73,4472.73,42800],["2026-05-08",4527.27,4527.27,4163.64,4509.09,131100],["2026-05-11",4472.73,4500.0,4427.27,4436.36,30500],["2026-05-12",4436.36,4454.55,4390.91,4436.36,77200],["2026-05-13",4436.36,4436.36,4363.64,4436.36,56400],["2026-05-14",4427.27,4454.55,4363.64,4445.45,15300],["2026-05-15",4427.27,4427.27,4372.73,4409.09,41200],["2026-05-18",4436.36,4445.45,4390.91,4427.27,53400],["2026-05-19",4454.55,4454.55,4400.0,4427.27,11600],["2026-05-20",4454.55,4454.55,4309.09,4318.18,70300],["2026-05-21",4336.36,4354.55,4272.73,4272.73,34100],["2026-05-22",4281.82,4281.82,4181.82,4272.73,76300],["2026-05-25",4209.09,4281.82,3981.82,4200.0,501800],["2026-05-26",4181.82,4209.09,4172.73,4190.91,19500],["2026-05-27",3900.0,4090.91,3900.0,3990.91,1225600],["2026-05-28",3981.82,4054.55,3945.45,3990.91,138800],["2026-05-29",3990.91,4000.0,3900.0,3909.09,243100],["2026-06-01",3918.18,3981.82,3900.0,3981.82,101600],["2026-06-02",3981.82,3981.82,3900.0,3900.0,126700],["2026-06-03",3900.0,3936.36,3890.91,3909.09,84100],["2026-06-04",3909.09,3936.36,3881.82,3909.09,42200],["2026-06-05",3909.09,3909.09,3881.82,3909.09,44600],["2026-06-08",3881.82,3900.0,3845.45,3845.45,81500],["2026-06-09",3845.45,3863.64,3827.27,3863.64,51900],["2026-06-10",3836.36,3909.09,3836.36,3890.91,59900],["2026-06-11",3890.91,4018.18,3890.91,4000.0,235700],["2026-06-12",4000.0,4018.18,3972.73,3990.91,28800],["2026-06-15",3990.91,4000.0,3900.0,3981.82,115100],["2026-06-16",3972.73,3981.82,3909.09,3972.73,51000],["2026-06-17",3972.73,3972.73,3909.09,3954.55,46600],["2026-06-18",3927.27,4027.27,3909.09,4000.0,176600],["2026-06-19",4018.18,4018.18,3954.55,3981.82,25600],["2026-06-22",3963.64,3981.82,3945.45,3972.73,35700],["2026-06-23",3981.82,3981.82,3927.27,3963.64,141800],["2026-06-24",3963.64,3963.64,3927.27,3963.64,22500],["2026-06-25",3963.64,4036.36,3963.64,4000.0,102100],["2026-06-26",4027.27,4027.27,3990.91,4027.27,123400],["2026-06-29",4090.0,4100.0,4030.0,4030.0,21100],["2026-06-30",4030.0,4190.0,4000.0,4140.0,99400],["2026-07-01",4120.0,4300.0,4120.0,4290.0,131200],["2026-07-02",4300.0,4310.0,4260.0,4290.0,68200],["2026-07-03",4280.0,4320.0,4110.0,4250.0,93500],["2026-07-06",4250.0,4250.0,4130.0,4210.0,72600],["2026-07-07",4130.0,4220.0,4130.0,4200.0,7600],["2026-07-08",4210.0,4210.0,4130.0,4200.0,51400],["2026-07-09",4200.0,4250.0,4150.0,4150.0,30500],["2026-07-10",4110.0,4180.0,4110.0,4180.0,12500],["2026-07-13",4180.0,4180.0,4100.0,4120.0,24400],["2026-07-14",4050.0,4180.0,4050.0,4180.0,20000],["2026-07-15",4180.0,4200.0,4100.0,4160.0,45700],["2026-07-16",4140.0,4140.0,4090.0,4120.0,7900],["2026-07-17",4150.0,4180.0,4100.0,4120.0,34400],["2026-07-20",4100.0,4100.0,4030.0,4080.0,55300],["2026-07-21",4000.0,4010.0,3900.0,3900.0,81100],["2026-07-22",3740.0,3940.0,3740.0,3900.0,31900],["2026-07-23",3750.0,3900.0,3650.0,3790.0,71600],["2026-07-24",3680.0,3790.0,3640.0,3720.0,63900],["2026-07-27",3670.0,3750.0,3510.0,3510.0,35300],["2026-07-28",3480.0,3580.0,3450.0,3530.0,30700],["2026-07-29",3560.0,3560.0,3450.0,3500.0,14900],["2026-07-30",3500.0,3690.0,3500.0,3650.0,49400],["2026-07-31",3650.0,3660.0,3600.0,3620.0,25900],["2026-08-03",3720.0,3720.0,3560.0,3670.0,38600],["2026-08-04",3750.0,3750.0,3610.0,3670.0,21200],["2026-08-05",3670.0,3690.0,3650.0,3690.0,20300],["2026-08-06",3650.0,3730.0,3600.0,3600.0,38000],["2026-08-07",3590.0,3630.0,3560.0,3620.0,38700],["2026-08-10",3600.0,3620.0,3540.0,3620.0,56200],["2026-08-11",3630.0,3640.0,3600.0,3640.0,49300],["2026-08-12",3640.0,3680.0,3610.0,3680.0,17300],["2026-08-13",3700.0,3700.0,3600.0,3650.0,20300],["2026-08-14",3570.0,3640.0,3570.0,3640.0,14600],["2026-08-17",3640.0,3640.0,3570.0,3590.0,19300],["2026-08-18",3590.0,3600.0,3530.0,3600.0,14400],["2026-08-19",3580.0,3610.0,3540.0,3610.0,12900],["2026-08-20",3610.0,3610.0,3580.0,3610.0,10800],["2026-08-21",3640.0,3640.0,3570.0,3640.0,28500],["2026-08-24",3640.0,3710.0,3610.0,3710.0,102800],["2026-08-25",3630.0,3700.0,3630.0,3700.0,18000],["2026-08-26",3690.0,3690.0,3680.0,3680.0,7600],["2026-08-27",3680.0,3680.0,3600.0,3630.0,28400],["2026-08-28",3600.0,3630.0,3600.0,3630.0,35300],["2026-09-03",3650.0,3650.0,3550.0,3600.0,33500],["2026-09-04",3600.0,3600.0,3580.0,3600.0,1400],["2026-09-07",3600.0,3600.0,3500.0,3560.0,49000],["2026-09-08",3560.0,3600.0,3500.0,3600.0,39600],["2026-09-09",3530.0,3550.0,3500.0,3530.0,58500],["2026-09-10",3530.0,3560.0,3510.0,3510.0,60800],["2026-09-11",3520.0,3580.0,3490.0,3490.0,38500],["2026-09-14",3500.0,3520.0,3450.0,3480.0,25500],["2026-09-15",3370.0,3490.0,3370.0,3410.0,33900],["2026-09-16",3450.0,3450.0,3350.0,3410.0,29800],["2026-09-17",3430.0,3480.0,3400.0,3480.0,67000],["2026-09-18",3480.0,3480.0,3420.0,3470.0,9100],["2026-09-21",3420.0,3480.0,3420.0,3470.0,107900],["2026-09-22",3460.0,3480.0,3450.0,3470.0,16700],["2026-09-23",3470.0,3500.0,3450.0,3500.0,15200],["2026-09-24",3500.0,3500.0,3440.0,3440.0,12100],["2026-09-25",3430.0,3440.0,3310.0,3410.0,20500],["2026-09-28",3420.0,3420.0,3350.0,3400.0,4600],["2026-09-29",3390.0,3390.0,3360.0,3360.0,1900],["2026-09-30",3360.0,3380.0,3290.0,3340.0,19000],["2026-10-01",3300.0,3360.0,3290.0,3300.0,24000],["2026-10-02",3300.0,3330.0,3250.0,3310.0,58900],["2026-10-05",3310.0,3330.0,3300.0,3320.0,17200],["2026-10-06",3300.0,3300.0,3260.0,3280.0,37300],["2026-10-07",3250.0,3280.0,3070.0,3250.0,41700],["2026-10-08",3190.0,3280.0,3190.0,3240.0,15200],["2026-10-09",3270.0,3270.0,3210.0,3210.0,14000],["2026-10-12",3200.0,3200.0,3160.0,3180.0,37500]]}