{"sym":"DHM","index":false,"bars":[["2012-07-24",18531.51,18531.51,14825.21,14825.21,503590],["2012-07-25",14825.21,14825.21,14083.95,14083.95,337330],["2012-07-26",13565.06,14751.08,13490.94,14751.08,837710],["2012-07-27",15121.71,15418.22,14751.08,15418.22,667490],["2012-07-30",15269.96,16159.48,15121.71,16159.48,449710],["2012-07-31",16900.74,16900.74,16826.61,16900.74,520820],["2012-08-01",16085.35,16826.61,16085.35,16085.35,719130],["2012-08-02",15566.47,16307.73,15344.09,15566.47,477870],["2012-08-03",15195.84,15566.47,14825.21,15418.22,503690],["2012-08-06",15418.22,16159.48,15047.58,16159.48,535370],["2012-08-07",16307.73,16900.74,16233.6,16900.74,322240],["2012-08-08",17048.99,17197.24,16604.23,16974.86,261070],["2012-08-09",16974.86,17790.25,16900.74,17345.49,537560],["2012-08-10",16752.48,17197.24,16530.11,16678.36,501120],["2012-08-13",17075.47,17472.57,16837.21,17472.57,311740],["2012-08-14",17472.57,17949.1,17393.15,17631.41,166330],["2012-08-15",17790.26,17869.68,16916.63,17075.47,261720],["2012-08-16",16996.05,17075.47,16678.36,16757.79,305160],["2012-08-17",16519.52,17154.89,16281.26,17075.47,357170],["2012-08-20",17075.47,17551.99,16757.79,17393.15,285750],["2012-08-21",16837.21,16837.21,16598.94,16598.94,166660],["2012-08-22",15804.74,15804.74,15804.74,15804.74,264460],["2012-08-23",15089.95,15089.95,15089.95,15089.95,24880],["2012-08-24",14375.16,14772.27,14375.16,14375.16,745080],["2012-08-27",13660.37,13660.37,13660.37,13660.37,104100],["2012-08-28",13025.01,13025.01,13025.01,13025.01,179710],["2012-08-29",12469.06,13104.43,12469.06,12707.33,641470],["2012-08-30",12230.8,13342.69,12230.8,13342.69,881790],["2012-08-31",13501.53,13819.22,13183.85,13819.22,608550],["2012-09-04",14057.48,14216.32,13342.69,13342.69,469290],["2012-09-05",12945.59,13263.27,12707.33,12786.75,647980],["2012-09-06",12389.64,12786.75,12230.8,12469.06,534530],["2012-09-07",12230.8,12469.06,12071.96,12151.38,218510],["2012-09-10",11992.54,12389.64,11595.43,11595.43,218990],["2012-09-11",11039.49,11118.91,11039.49,11039.49,200440],["2012-09-12",10721.81,11118.91,10562.96,10562.96,257190],["2012-09-13",10165.86,10642.38,10086.44,10483.54,387740],["2012-09-14",10960.07,10960.07,10960.07,10960.07,233550],["2012-09-17",11118.91,11118.91,10642.38,10642.38,206700],["2012-09-18",10245.28,10404.12,10165.86,10165.86,333010],["2012-09-19",9927.6,10324.7,9848.18,10165.86,81940],["2012-09-20",9848.18,10165.86,9848.18,10007.02,114790],["2012-09-21",9927.6,10483.54,9927.6,10245.28,197200],["2012-09-24",10165.86,10245.28,9927.6,9927.6,28990],["2012-09-25",9848.18,10165.86,9848.18,9927.6,63400],["2012-09-26",9848.18,10165.86,9848.18,10086.44,224300],["2012-09-27",10007.02,10086.44,9689.34,9848.18,122930],["2012-09-28",9768.76,10324.7,9768.76,9927.6,202730],["2012-10-01",9848.18,10007.02,9530.49,9530.49,117120],["2012-10-02",9530.49,10007.02,9530.49,10007.02,212090],["2012-10-03",10483.54,10483.54,10404.12,10483.54,115840],["2012-10-04",10960.07,10960.07,10721.81,10960.07,349180],["2012-10-05",11118.91,11118.91,10642.38,10801.23,73390],["2012-10-08",11118.91,11118.91,10404.12,10404.12,95210],["2012-10-09",10245.28,10880.65,10245.28,10801.23,443460],["2012-10-10",10721.81,11118.91,10721.81,11118.91,218910],["2012-10-11",11118.91,11357.17,10721.81,10801.23,182050],["2012-10-12",10642.38,10801.23,10562.96,10642.38,153950],["2012-10-15",10404.12,10721.81,10324.7,10324.7,73640],["2012-10-16",10086.44,10801.23,10086.44,10801.23,162990],["2012-10-17",11198.33,11277.75,10880.65,11277.75,149080],["2012-10-18",11754.28,11833.7,11674.86,11833.7,283640],["2012-10-19",12230.8,12389.64,11913.12,12389.64,561530],["2012-10-22",12866.17,12945.59,12151.38,12945.59,386190],["2012-10-23",13422.11,13580.95,13183.85,13580.95,121870],["2012-10-24",13898.64,14216.32,13422.11,14216.32,245430],["2012-10-25",14295.74,14295.74,13660.37,13660.37,88550],["2012-10-26",13342.69,14295.74,13263.27,14295.74,1480090],["2012-10-29",14454.58,14692.84,14136.9,14454.58,95420],["2012-10-30",14454.58,14692.84,14136.9,14136.9,116830],["2012-10-31",13739.8,13819.22,13501.53,13580.95,275630],["2012-11-01",13183.85,13501.53,13025.01,13025.01,206720],["2012-11-02",12627.9,12945.59,12469.06,12469.06,154660],["2012-11-05",12469.06,13025.01,12469.06,13025.01,418810],["2012-11-06",13660.37,13660.37,13660.37,13660.37,101660],["2012-11-07",14216.32,14295.74,14216.32,14295.74,262840],["2012-11-08",14295.74,14692.84,13898.64,14136.9,254130],["2012-11-09",13660.37,14057.48,13501.53,13580.95,175010],["2012-11-12",13660.37,14216.32,13342.69,14216.32,221820],["2012-11-13",14216.32,14772.27,14057.48,14692.84,168010],["2012-11-14",14692.84,14692.84,13978.06,14295.74,202710],["2012-11-15",14534.0,14534.0,14057.48,14454.58,150470],["2012-11-16",14613.42,15169.37,14295.74,15169.37,504530],["2012-11-19",15884.16,15884.16,15725.31,15884.16,195900],["2012-11-20",16678.36,16678.36,16519.52,16678.36,304340],["2012-11-21",17154.89,17154.89,16440.1,16440.1,183220],["2012-11-22",15963.58,16440.1,15884.16,16440.1,81980],["2012-11-23",16122.42,17154.89,15884.16,16519.52,101610],["2012-11-26",16757.79,16757.79,16122.42,16201.84,180240],["2012-11-27",16201.84,16996.05,16201.84,16996.05,92410],["2012-11-28",17472.57,17790.26,16996.05,17790.26,267870],["2012-11-29",18584.46,18663.88,17472.57,18266.78,96840],["2012-11-30",18266.78,18981.57,17949.1,18981.57,88660],["2012-12-03",18981.57,19060.99,18107.94,18187.36,192930],["2012-12-04",17949.1,18505.04,17869.68,18107.94,92680],["2012-12-05",17949.1,18981.57,17949.1,18981.57,435520],["2012-12-06",18584.46,19458.09,18584.46,18822.73,274180],["2012-12-07",18981.57,18981.57,18425.62,18505.04,225350],["2012-12-10",18266.78,18822.73,18266.78,18743.3,164400],["2012-12-11",18584.46,19616.93,18425.62,19060.99,317530],["2012-12-12",19060.99,20014.04,18743.3,20014.04,321740],["2012-12-13",20728.82,20967.09,20252.3,20967.09,445800],["2012-12-14",21681.87,21999.56,21046.51,21999.56,404270],["2012-12-17",22237.82,22237.82,20967.09,21443.61,469740],["2012-12-18",21125.93,21920.14,20967.09,21602.45,314560],["2012-12-19",21443.61,22634.92,21205.35,22634.92,508450],["2012-12-20",23270.29,23746.81,22158.4,22158.4,655730],["2012-12-21",21840.72,22078.98,21125.93,21125.93,697780],["2012-12-24",20093.46,20649.4,20093.46,20093.46,689140],["2012-12-25",19140.41,20014.04,19140.41,19219.83,639950],["2012-12-26",19378.67,20172.88,19060.99,20172.88,740790],["2012-12-27",20172.88,21125.93,20093.46,20649.4,539530],["2012-12-28",20252.3,20569.98,19616.93,19696.35,709730],["2013-01-02",19299.25,20172.88,18902.15,19060.99,795200],["2013-01-03",19060.99,19060.99,18107.94,18107.94,594780],["2013-01-04",17234.31,17631.41,17234.31,17234.31,1330220],["2013-01-07",16519.52,17313.73,16519.52,16598.94,1682470],["2013-01-08",15963.58,17393.15,15963.58,17393.15,1314070],["2013-01-09",17790.26,18187.36,17313.73,17393.15,1314930],["2013-01-10",17234.31,17313.73,16598.94,16598.94,1261760],["2013-01-11",16201.84,17313.73,16201.84,17234.31,1474490],["2013-01-14",16757.79,17949.1,16757.79,17949.1,744390],["2013-01-15",17790.26,18663.88,17631.41,18663.88,1191440],["2013-01-16",18425.62,18981.57,17949.1,17949.1,1043730],["2013-01-17",17710.83,18266.78,16757.79,16757.79,873770],["2013-01-18",15884.16,16043.0,15645.89,15645.89,1638200],["2013-01-21",14613.42,14851.69,14613.42,14613.42,1013770],["2013-01-22",13739.8,14216.32,13660.37,14057.48,1869090],["2013-01-23",13898.64,14534.0,13104.43,13104.43,841050],["2013-01-24",12389.64,13025.01,12230.8,12230.8,1591580],["2013-01-25",12469.06,13025.01,12230.8,13025.01,591410],["2013-01-28",13739.8,13898.64,13580.95,13898.64,1282940],["2013-01-29",13104.43,13660.37,13025.01,13025.01,751600],["2013-01-30",12866.17,13501.53,12627.9,13183.85,724450],["2013-01-31",13104.43,13739.8,12707.33,13501.53,971720],["2013-02-01",13263.27,13422.11,13104.43,13263.27,348500],["2013-02-04",13104.43,13342.69,12945.59,13025.01,425190],["2013-02-05",12866.17,12945.59,12627.9,12707.33,454600],["2013-02-06",12707.33,12945.59,12707.33,12945.59,272640],["2013-02-07",12945.59,13501.53,12866.17,13422.11,901850],["2013-02-08",13263.27,13739.8,13183.85,13580.95,460460],["2013-02-18",13660.37,13819.22,13501.53,13660.37,370150],["2013-02-19",13580.95,13580.95,13263.27,13263.27,485560],["2013-02-20",13263.27,13263.27,12945.59,12945.59,495820],["2013-02-21",12866.17,13183.85,12151.38,12151.38,755340],["2013-02-22",12627.9,12707.33,11516.01,11595.43,573920],["2013-02-25",11595.43,12071.96,11595.43,11913.12,334900],["2013-02-26",11754.28,11833.7,11118.91,11118.91,451380],["2013-02-27",10960.07,11277.75,10404.12,10721.81,567880],["2013-02-28",10960.07,11118.91,10721.81,10960.07,329740],["2013-03-01",10960.07,11118.91,10801.23,10960.07,458780],["2013-03-04",10880.65,10960.07,10245.28,10324.7,604300],["2013-03-05",10007.02,10324.7,9848.18,9927.6,264100],["2013-03-06",10086.44,10245.28,9848.18,10086.44,209150],["2013-03-07",10165.86,10721.81,10007.02,10721.81,1361650],["2013-03-08",11357.17,11436.59,11357.17,11436.59,267140],["2013-03-11",12230.8,12230.8,11674.86,11992.54,779740],["2013-03-12",11833.7,11913.12,11277.75,11436.59,884510],["2013-03-13",11595.43,12230.8,11516.01,11754.28,1001190],["2013-03-14",11833.7,11992.54,11674.86,11754.28,290930],["2013-03-15",11754.28,12071.96,11595.43,11833.7,333650],["2013-03-18",11913.12,12230.8,11754.28,11833.7,754460],["2013-03-19",11754.28,11833.7,11516.01,11595.43,299710],["2013-03-20",11516.01,11674.86,11277.75,11277.75,319580],["2013-03-21",11436.59,11436.59,10960.07,10960.07,502350],["2013-03-22",10960.07,11039.49,10404.12,10562.96,494410],["2013-03-25",10721.81,11277.75,10562.96,11039.49,435350],["2013-03-26",11039.49,11277.75,10880.65,10960.07,201440],["2013-03-27",10801.23,10960.07,10721.81,10721.81,200420],["2013-03-28",10642.38,10801.23,10245.28,10245.28,254920],["2013-03-29",10165.86,10562.96,10007.02,10562.96,335170],["2013-04-01",10562.96,11039.49,10165.86,11039.49,352620],["2013-04-02",10960.07,11277.75,10721.81,11039.49,368500],["2013-04-03",10721.81,11039.49,10642.38,10721.81,270510],["2013-04-04",10562.96,10721.81,10324.7,10324.7,336020],["2013-04-05",10245.28,10562.96,10245.28,10483.54,144790],["2013-04-08",10483.54,10801.23,10483.54,10562.96,306560],["2013-04-09",10562.96,10721.81,10483.54,10483.54,213160],["2013-04-10",10562.96,10642.38,10324.7,10404.12,263940],["2013-04-11",10324.7,10483.54,10245.28,10245.28,186030],["2013-04-12",10324.7,10642.38,10165.86,10245.28,359900],["2013-04-15",10245.28,10245.28,9927.6,9927.6,309900],["2013-04-16",9848.18,10007.02,9689.34,9848.18,215000],["2013-04-17",9848.18,10165.86,9530.49,9689.34,320120],["2013-04-18",9530.49,9530.49,9053.97,9053.97,496900],["2013-04-22",8815.71,9053.97,8498.02,8498.02,281630],["2013-04-23",8339.18,8736.29,8259.76,8498.02,226030],["2013-04-24",8498.02,9053.97,8498.02,8974.55,487130],["2013-04-25",9053.97,9133.39,8418.6,8418.6,400380],["2013-04-26",8418.6,8498.02,7942.08,8180.34,304400],["2013-05-02",8100.92,8180.34,7783.24,7783.24,165060],["2013-05-03",7783.24,8021.5,7703.82,7783.24,147610],["2013-05-06",7942.08,8259.76,7862.66,8259.76,338340],["2013-05-07",8339.18,8656.87,8021.5,8180.34,297240],["2013-05-08",8180.34,8498.02,8100.92,8100.92,379700],["2013-05-09",8180.34,8418.6,8180.34,8259.76,219060],["2013-05-10",8339.18,8339.18,8100.92,8180.34,153770],["2013-05-13",8180.34,8339.18,8180.34,8339.18,220590],["2013-05-14",8259.76,8259.76,8021.5,8100.92,259390],["2013-05-15",8100.92,8180.34,8021.5,8100.92,145000],["2013-05-16",8656.87,8656.87,8656.87,8656.87,68050],["2013-05-17",9212.81,9212.81,9212.81,9212.81,40930],["2013-05-20",9848.18,9848.18,9371.65,9451.07,1501960],["2013-05-21",9451.07,9689.34,9371.65,9451.07,440410],["2013-05-22",9451.07,9848.18,9371.65,9609.91,448500],["2013-05-23",9530.49,10245.28,9530.49,10086.44,1500800],["2013-05-24",10324.7,10562.96,10165.86,10483.54,551650],["2013-05-27",10721.81,10801.23,10165.86,10324.7,703650],["2013-05-28",10324.7,10404.12,10007.02,10404.12,672830],["2013-05-29",10324.7,10404.12,10007.02,10007.02,784690],["2013-05-30",10007.02,10245.28,9927.6,10245.28,392050],["2013-05-31",10324.7,10642.38,9927.6,10007.02,369060],["2013-06-03",10007.02,10086.44,9689.34,9689.34,285370],["2013-06-04",9689.34,9848.18,9053.97,9053.97,493400],["2013-06-05",9133.39,9133.39,8815.71,8974.55,487010],["2013-06-06",8895.13,9530.49,8895.13,9530.49,413200],["2013-06-07",9768.76,9848.18,9451.07,9451.07,428150],["2013-06-10",9530.49,9689.34,8895.13,8895.13,416070],["2013-06-11",9053.97,9212.81,8895.13,9053.97,437250],["2013-06-12",9133.39,9133.39,8974.55,9053.97,177890],["2013-06-13",9053.97,9530.49,8974.55,9530.49,493580],["2013-06-14",9689.34,9689.34,9212.81,9212.81,280200],["2013-06-17",9212.81,9292.23,8895.13,8974.55,229010],["2013-06-18",9053.97,9053.97,8815.71,8895.13,177980],["2013-06-19",9053.97,9133.39,8895.13,9053.97,149960],["2013-06-20",9133.39,9133.39,8895.13,8895.13,105600],["2013-06-21",8895.13,9053.97,8895.13,8974.55,150800],["2013-06-24",9053.97,9133.39,8736.29,8736.29,233950],["2013-06-25",8736.29,8736.29,8180.34,8339.18,474080],["2013-06-26",8339.18,8418.6,8180.34,8339.18,268670],["2013-06-27",8418.6,8418.6,8180.34,8339.18,265000],["2013-06-28",8339.18,8498.02,8180.34,8259.76,208350],["2013-07-01",8259.76,8259.76,8021.5,8100.92,198350],["2013-07-02",8259.76,8259.76,8100.92,8180.34,114290],["2013-07-03",8180.34,8180.34,8100.92,8100.92,134600],["2013-07-04",8180.34,8577.44,8100.92,8498.02,802670],["2013-07-05",8498.02,8656.87,8259.76,8418.6,429340],["2013-07-08",8418.6,8418.6,8021.5,8100.92,632120],["2013-07-09",8021.5,8339.18,8021.5,8259.76,320680],["2013-07-10",8656.87,8656.87,8339.18,8418.6,493210],["2013-07-11",8418.6,8498.02,8180.34,8498.02,459840],["2013-07-12",8418.6,8498.02,8259.76,8418.6,452880],["2013-07-15",8418.6,8418.6,8180.34,8418.6,700460],["2013-07-16",8339.18,8418.6,8180.34,8180.34,660300],["2013-07-17",8259.76,8339.18,8259.76,8259.76,201580],["2013-07-18",8180.34,8259.76,8021.5,8100.92,343550],["2013-07-19",8021.5,8100.92,7942.08,7942.08,620870],["2013-07-22",7942.08,7942.08,7465.55,7465.55,683360],["2013-07-23",7306.71,7465.55,7068.45,7227.29,473760],["2013-07-24",7624.4,7703.82,7386.13,7703.82,652610],["2013-07-25",7703.82,7703.82,7544.97,7544.97,238220],["2013-07-26",7544.97,7703.82,7386.13,7544.97,164310],["2013-07-29",7544.97,7544.97,7068.45,7147.87,339090],["2013-07-30",7147.87,7227.29,6989.03,7068.45,182790],["2013-07-31",6989.03,7147.87,6830.19,6989.03,143950],["2013-08-01",6830.19,6989.03,6750.77,6830.19,398250],["2013-08-02",6909.61,6989.03,6830.19,6830.19,205450],["2013-08-05",6909.61,7068.45,6830.19,6909.61,211940],["2013-08-06",6989.03,6989.03,6750.77,6750.77,156240],["2013-08-07",6830.19,6830.19,6671.35,6750.77,201990],["2013-08-08",6750.77,6750.77,6353.66,6353.66,553020],["2013-08-09",6353.66,6433.08,6035.98,6194.82,543360],["2013-08-12",6353.66,6353.66,6115.4,6115.4,181810],["2013-08-13",6115.4,6194.82,5877.14,5877.14,278380],["2013-08-14",5797.72,5877.14,5480.03,5877.14,429020],["2013-08-15",5956.56,6274.24,5956.56,6274.24,783660],["2013-08-16",6433.08,6671.35,6353.66,6591.92,785490],["2013-08-19",6591.92,6909.61,6591.92,6830.19,861390],["2013-08-20",6830.19,7068.45,6750.77,6989.03,1006190],["2013-08-21",6989.03,6989.03,6512.5,6512.5,767560],["2013-08-22",6591.92,6671.35,6194.82,6353.66,845450],["2013-08-23",6433.08,6433.08,6115.4,6115.4,296360],["2013-08-26",6194.82,6274.24,6035.98,6194.82,112440],["2013-08-27",6274.24,6274.24,6035.98,6115.4,131540],["2013-08-28",5956.56,6115.4,5718.3,6115.4,758680],["2013-08-29",5956.56,6115.4,5797.72,5797.72,117220],["2013-08-30",5797.72,5956.56,5638.88,5877.14,238740],["2013-09-03",5877.14,5956.56,5718.3,5877.14,133820],["2013-09-04",5877.14,5956.56,5638.88,5877.14,287090],["2013-09-05",5797.72,5956.56,5797.72,5956.56,146730],["2013-09-06",5956.56,6035.98,5797.72,6035.98,383860],["2013-09-09",6035.98,6035.98,5638.88,5718.3,300170],["2013-09-10",5718.3,5877.14,5638.88,5797.72,208300],["2013-09-11",5797.72,5877.14,5718.3,5797.72,184630],["2013-09-12",5718.3,5797.72,5638.88,5718.3,29210],["2013-09-13",5559.45,5718.3,5559.45,5638.88,354500],["2013-09-16",5559.45,5638.88,5400.61,5480.03,111920],["2013-09-17",5400.61,5718.3,5400.61,5638.88,504840],["2013-09-18",5638.88,5718.3,5559.45,5718.3,281210],["2013-09-19",5559.45,5877.14,5559.45,5877.14,299430],["2013-09-20",5877.14,6035.98,5877.14,5956.56,477620],["2013-09-23",5956.56,6035.98,5956.56,6035.98,201810],["2013-09-24",6035.98,6274.24,6035.98,6274.24,625610],["2013-09-25",6274.24,6353.66,6194.82,6353.66,386000],["2013-09-26",6353.66,6433.08,6194.82,6353.66,313260],["2013-09-27",6353.66,6512.5,6353.66,6512.5,936470],["2013-09-30",6433.08,6830.19,6433.08,6830.19,690540],["2013-10-01",6909.61,6989.03,6830.19,6909.61,626360],["2013-10-02",6909.61,6909.61,6750.77,6909.61,685270],["2013-10-03",7068.45,7147.87,6909.61,7068.45,1214210],["2013-10-04",7068.45,7068.45,6830.19,6909.61,433120],["2013-10-07",6909.61,7147.87,6909.61,7068.45,487410],["2013-10-08",6989.03,7068.45,6830.19,7068.45,601370],["2013-10-09",6989.03,7068.45,6830.19,6909.61,666800],["2013-10-10",6909.61,7068.45,6591.92,6591.92,496370],["2013-10-11",6671.35,6750.77,6353.66,6750.77,573800],["2013-10-14",6671.35,6750.77,6353.66,6512.5,188200],["2013-10-15",6512.5,6591.92,6353.66,6591.92,323880],["2013-10-16",6591.92,6671.35,6433.08,6671.35,450600],["2013-10-17",6671.35,6750.77,6433.08,6591.92,428850],["2013-10-18",6591.92,6591.92,6353.66,6433.08,180170],["2013-10-21",6353.66,6591.92,6274.24,6591.92,664070],["2013-10-22",6512.5,6512.5,6353.66,6433.08,320590],["2013-10-23",6433.08,6512.5,6353.66,6512.5,356180],["2013-10-24",6433.08,6512.5,6274.24,6353.66,359560],["2013-10-25",6353.66,6353.66,6194.82,6194.82,289820],["2013-10-28",6194.82,6194.82,6115.4,6115.4,84200],["2013-10-29",6035.98,6115.4,6035.98,6115.4,101440],["2013-10-30",6115.4,6194.82,6035.98,6194.82,98940],["2013-10-31",6194.82,6194.82,6035.98,6115.4,168590],["2013-11-01",6194.82,6512.5,6194.82,6433.08,451150],["2013-11-04",6433.08,6512.5,6353.66,6433.08,219550],["2013-11-05",6433.08,6512.5,6353.66,6353.66,324140],["2013-11-06",6353.66,6433.08,6274.24,6353.66,367710],["2013-11-07",6433.08,6512.5,6353.66,6433.08,899270],["2013-11-08",6433.08,6512.5,6274.24,6353.66,287560],["2013-11-11",6274.24,6433.08,6274.24,6433.08,516750],["2013-11-12",6433.08,6750.77,6433.08,6512.5,1666650],["2013-11-13",6433.08,6512.5,6353.66,6433.08,187530],["2013-11-14",6353.66,6433.08,6274.24,6353.66,414180],["2013-11-15",6274.24,6353.66,6194.82,6353.66,389900],["2013-11-18",6353.66,6512.5,6353.66,6433.08,882000],["2013-11-19",6433.08,6512.5,6353.66,6433.08,688130],["2013-11-20",6433.08,6830.19,6433.08,6830.19,1472930],["2013-11-21",7068.45,7227.29,6671.35,6671.35,1165370],["2013-11-22",6671.35,6671.35,6433.08,6512.5,776070],["2013-11-25",6591.92,6750.77,6512.5,6591.92,591390],["2013-11-26",6591.92,6591.92,6433.08,6433.08,813120],["2013-11-27",6512.5,6591.92,6433.08,6512.5,458220],["2013-11-28",6512.5,6591.92,6433.08,6512.5,282120],["2013-11-29",6512.5,6591.92,6433.08,6433.08,923460],["2013-12-02",6433.08,6591.92,6353.66,6512.5,507730],["2013-12-03",6512.5,6671.35,6433.08,6512.5,399730],["2013-12-04",6591.92,6830.19,6591.92,6750.77,1194280],["2013-12-05",6750.77,6750.77,6591.92,6591.92,396020],["2013-12-06",6671.35,6750.77,6591.92,6591.92,389700],["2013-12-09",6671.35,6671.35,6433.08,6512.5,607990],["2013-12-10",6512.5,6591.92,6433.08,6433.08,237030],["2013-12-11",6433.08,6512.5,6115.4,6115.4,828120],["2013-12-12",6115.4,6274.24,5956.56,6274.24,524090],["2013-12-13",6274.24,6353.66,6115.4,6115.4,482640],["2013-12-16",6194.82,6274.24,6115.4,6194.82,198340],["2013-12-17",6274.24,6274.24,6194.82,6274.24,206410],["2013-12-18",6274.24,6353.66,6194.82,6194.82,578050],["2013-12-19",6274.24,6591.92,6194.82,6591.92,1569060],["2013-12-20",6750.77,6830.19,6671.35,6671.35,1006420],["2013-12-23",6750.77,6750.77,6512.5,6591.92,419370],["2013-12-24",6512.5,6512.5,6353.66,6433.08,742260],["2013-12-25",6433.08,6512.5,6353.66,6433.08,262670],["2013-12-26",6433.08,6433.08,6274.24,6274.24,358110],["2013-12-27",6353.66,6433.08,6274.24,6274.24,397500],["2013-12-30",6274.24,6353.66,6035.98,6035.98,530990],["2013-12-31",6115.4,6274.24,6035.98,6194.82,244160],["2014-01-02",6274.24,6274.24,6115.4,6194.82,182260],["2014-01-03",6115.4,6274.24,6115.4,6194.82,148670],["2014-01-06",6194.82,6353.66,6194.82,6353.66,175560],["2014-01-07",6433.08,6591.92,6433.08,6433.08,624200],["2014-01-08",6433.08,6512.5,6433.08,6433.08,158540],["2014-01-09",6433.08,6512.5,6274.24,6353.66,323500],["2014-01-10",6353.66,6353.66,6194.82,6194.82,334740],["2014-01-13",6194.82,6591.92,6194.82,6512.5,1052800],["2014-01-14",6433.08,6512.5,6274.24,6433.08,249960],["2014-01-15",6353.66,6433.08,6353.66,6433.08,410910],["2014-01-16",6353.66,6353.66,6194.82,6274.24,503660],["2014-01-17",6274.24,6433.08,6194.82,6194.82,403130],["2014-01-20",6353.66,6433.08,6115.4,6194.82,508540],["2014-01-21",6194.82,6353.66,6115.4,6194.82,297780],["2014-01-22",6274.24,6353.66,6194.82,6274.24,565800],["2014-01-23",6353.66,6353.66,6194.82,6353.66,390690],["2014-01-24",6274.24,6353.66,6194.82,6274.24,222140],["2014-01-27",6274.24,6433.08,6274.24,6433.08,604730],["2014-02-06",6433.08,6750.77,6433.08,6750.77,1080080],["2014-02-07",6750.77,6909.61,6671.35,6830.19,1084320],["2014-02-10",6830.19,6830.19,6671.35,6830.19,927380],["2014-02-11",6830.19,7306.71,6830.19,6989.03,3503970],["2014-02-12",7068.45,7306.71,6989.03,7227.29,1404870],["2014-02-13",7306.71,7306.71,7068.45,7227.29,1021930],["2014-02-14",7227.29,7465.55,7147.87,7306.71,1646270],["2014-02-17",7544.97,7624.4,7386.13,7544.97,2063020],["2014-02-18",7624.4,7624.4,7386.13,7544.97,1749240],["2014-02-19",7544.97,7703.82,7465.55,7624.4,1575920],["2014-02-20",7703.82,8021.5,7227.29,7306.71,2261750],["2014-02-21",7306.71,7465.55,7147.87,7386.13,1076190],["2014-02-24",7465.55,7544.97,7386.13,7544.97,735890],["2014-02-25",7544.97,7703.82,7465.55,7544.97,1092870],["2014-02-26",7703.82,7703.82,7465.55,7703.82,1187790],["2014-02-27",8100.92,8180.34,8021.5,8021.5,2487200],["2014-02-28",8021.5,8021.5,7783.24,8021.5,771460],["2014-03-03",8021.5,8021.5,7465.55,7465.55,1073980],["2014-03-04",7386.13,7544.97,7306.71,7465.55,1228070],["2014-03-05",7544.97,7624.4,7465.55,7624.4,532570],["2014-03-06",7624.4,7624.4,7465.55,7544.97,483640],["2014-03-07",7544.97,7703.82,7544.97,7624.4,1015830],["2014-03-10",7544.97,7862.66,7544.97,7783.24,1045780],["2014-03-11",7942.08,8100.92,7783.24,7942.08,1926400],["2014-03-12",7942.08,8021.5,7703.82,7703.82,1383640],["2014-03-13",7703.82,7862.66,7624.4,7862.66,634390],["2014-03-14",7862.66,8021.5,7783.24,7783.24,920080],["2014-03-17",7783.24,8259.76,7703.82,8259.76,2356530],["2014-03-18",8259.76,8339.18,8100.92,8100.92,905980],["2014-03-19",8100.92,8259.76,8021.5,8100.92,1138190],["2014-03-20",8100.92,8339.18,7942.08,8021.5,1340720],["2014-03-21",8180.34,8339.18,8100.92,8180.34,1059360],["2014-03-24",8418.6,8736.29,8339.18,8498.02,1663940],["2014-03-25",8577.44,8736.29,8259.76,8259.76,1632480],["2014-03-26",8339.18,8339.18,7783.24,7783.24,1081510],["2014-03-27",7783.24,7862.66,7544.97,7783.24,584020],["2014-03-28",7783.24,7862.66,7624.4,7624.4,616140],["2014-03-31",7624.4,7703.82,7465.55,7465.55,709120],["2014-04-01",7386.13,7386.13,6989.03,7068.45,1442610],["2014-04-02",7068.45,7227.29,6671.35,6909.61,989420],["2014-04-03",6989.03,7306.71,6989.03,7227.29,525890],["2014-04-04",7147.87,7306.71,7068.45,7068.45,336470],["2014-04-07",6909.61,7147.87,6909.61,7147.87,337250],["2014-04-08",7147.87,7306.71,7068.45,7227.29,357030],["2014-04-10",7227.29,7306.71,7068.45,7147.87,468700],["2014-04-11",7068.45,7147.87,6909.61,7147.87,318490],["2014-04-14",7227.29,7227.29,6909.61,7068.45,336160],["2014-04-15",7068.45,7227.29,6989.03,7068.45,832850],["2014-04-16",7227.29,7227.29,6830.19,6909.61,484660],["2014-04-17",6989.03,7147.87,6989.03,7068.45,201230],["2014-04-18",6989.03,6989.03,6591.92,6591.92,496870],["2014-04-21",6433.08,6433.08,6194.82,6194.82,1352350],["2014-04-22",6194.82,6512.5,6115.4,6512.5,464730],["2014-04-23",6433.08,6512.5,6274.24,6353.66,246470],["2014-04-24",6274.24,6353.66,6194.82,6194.82,212250],["2014-04-25",6274.24,6353.66,6194.82,6194.82,224330],["2014-04-28",6194.82,6274.24,5956.56,5956.56,253530],["2014-04-29",5956.56,6115.4,5877.14,5956.56,404560],["2014-05-05",6035.98,6035.98,5638.88,5718.3,336110],["2014-05-06",5638.88,5718.3,5321.19,5559.45,532500],["2014-05-07",5638.88,5638.88,5480.03,5480.03,301810],["2014-05-08",5321.19,5321.19,5162.35,5162.35,574630],["2014-05-09",4924.09,5162.35,4924.09,5003.51,542590],["2014-05-12",4924.09,4924.09,4685.83,4685.83,502520],["2014-05-13",4368.14,4606.41,4368.14,4447.56,912390],["2014-05-14",4368.14,4685.83,4368.14,4685.83,782970],["2014-05-15",4606.41,4924.09,4368.14,4526.98,717000],["2014-05-16",4526.98,4765.25,4526.98,4765.25,423090],["2014-05-19",4765.25,5082.93,4685.83,4924.09,649730],["2014-05-20",4844.67,5241.77,4844.67,5241.77,828590],["2014-05-21",5321.19,5559.45,5241.77,5400.61,787450],["2014-05-22",5321.19,5480.03,5162.35,5162.35,640670],["2014-05-23",5162.35,5162.35,4924.09,5162.35,590110],["2014-05-26",5003.51,5241.77,4924.09,5241.77,344140],["2014-05-27",5162.35,5480.03,5162.35,5400.61,723660],["2014-05-28",5480.03,5480.03,5241.77,5321.19,588310],["2014-05-29",5241.77,5321.19,5082.93,5082.93,583530],["2014-05-30",5082.93,5241.77,5003.51,5003.51,760090],["2014-06-02",5003.51,5241.77,4924.09,5162.35,714180],["2014-06-03",5241.77,5321.19,5162.35,5241.77,705020],["2014-06-04",5321.19,5321.19,5082.93,5082.93,490760],["2014-06-05",5003.51,5241.77,5003.51,5162.35,423150],["2014-06-06",5241.77,5241.77,5162.35,5241.77,284460],["2014-06-09",5321.19,5559.45,5241.77,5559.45,2006480],["2014-06-10",5559.45,5797.72,5480.03,5638.88,1699870],["2014-06-11",5638.88,5797.72,5559.45,5718.3,734330],["2014-06-12",5718.3,5797.72,5559.45,5559.45,690990],["2014-06-13",5638.88,5797.72,5559.45,5797.72,906070],["2014-06-16",5956.56,6115.4,5877.14,5877.14,897930],["2014-06-17",5877.14,6035.98,5797.72,5956.56,714330],["2014-06-18",5877.14,6035.98,5877.14,5956.56,664030],["2014-06-19",5797.72,5797.72,5559.45,5638.88,1431910],["2014-06-20",5718.3,5797.72,5638.88,5718.3,289880],["2014-06-23",5638.88,5797.72,5638.88,5638.88,176980],["2014-06-24",5638.88,5718.3,5559.45,5718.3,124270],["2014-06-25",5718.3,5797.72,5638.88,5718.3,255230],["2014-06-26",5718.3,5877.14,5638.88,5718.3,639630],["2014-06-27",5797.72,5797.72,5638.88,5638.88,434700],["2014-06-30",5638.88,5718.3,5559.45,5559.45,675130],["2014-07-01",5559.45,5718.3,5559.45,5638.88,304330],["2014-07-02",5718.3,5797.72,5638.88,5797.72,472090],["2014-07-03",5797.72,6194.82,5718.3,6194.82,1754390],["2014-07-04",6433.08,6512.5,6274.24,6274.24,1864220],["2014-07-07",6274.24,6433.08,6194.82,6274.24,543170],["2014-07-08",6115.4,6274.24,6115.4,6274.24,920910],["2014-07-09",6194.82,6433.08,6194.82,6194.82,790630],["2014-07-10",6194.82,6512.5,6035.98,6353.66,2090670],["2014-07-11",6274.24,6274.24,6115.4,6274.24,494360],["2014-07-14",6353.66,6353.66,6194.82,6274.24,417510],["2014-07-15",6353.66,6433.08,6274.24,6353.66,732520],["2014-07-16",6512.5,6512.5,6274.24,6274.24,614140],["2014-07-17",6353.66,6353.66,6194.82,6274.24,373160],["2014-07-18",6274.24,6353.66,6274.24,6274.24,524610],["2014-07-21",6274.24,6274.24,5956.56,5956.56,1162800],["2014-07-22",5877.14,5956.56,5797.72,5877.14,430780],["2014-07-23",5877.14,5956.56,5797.72,5797.72,179090],["2014-07-24",5797.72,5877.14,5797.72,5797.72,314820],["2014-07-25",5797.72,5797.72,5480.03,5480.03,637480],["2014-07-28",5400.61,5400.61,5162.35,5321.19,711300],["2014-07-29",5241.77,5400.61,5162.35,5400.61,382470],["2014-07-30",5400.61,5480.03,5321.19,5400.61,209180],["2014-07-31",5400.61,5480.03,5321.19,5480.03,236110],["2014-08-01",5400.61,5480.03,5321.19,5400.61,100010],["2014-08-04",5321.19,5400.61,5321.19,5321.19,88770],["2014-08-05",5400.61,5559.45,5400.61,5559.45,321860],["2014-08-06",5559.45,5718.3,5480.03,5638.88,463700],["2014-08-07",5559.45,5718.3,5559.45,5718.3,283720],["2014-08-08",5718.3,5718.3,5638.88,5638.88,214090],["2014-08-11",5638.88,5718.3,5638.88,5718.3,274800],["2014-08-12",5638.88,5797.72,5638.88,5638.88,356120],["2014-08-13",5718.3,5797.72,5638.88,5797.72,377940],["2014-08-14",5797.72,5797.72,5718.3,5718.3,368370],["2014-08-15",5718.3,5797.72,5638.88,5638.88,177740],["2014-08-18",5718.3,5877.14,5718.3,5797.72,332780],["2014-08-19",5797.72,5877.14,5718.3,5718.3,248970],["2014-08-20",5718.3,5797.72,5718.3,5797.72,163570],["2014-08-21",5797.72,5797.72,5638.88,5638.88,392490],["2014-08-22",5797.72,5877.14,5638.88,5718.3,419840],["2014-08-25",5718.3,5956.56,5718.3,5797.72,650200],["2014-08-26",5797.72,5877.14,5638.88,5797.72,391300],["2014-08-27",5797.72,5797.72,5638.88,5718.3,276580],["2014-08-28",5718.3,5797.72,5638.88,5718.3,258300],["2014-08-29",5797.72,6115.4,5797.72,6035.98,954760],["2014-09-03",6115.4,6274.24,6035.98,6115.4,1002140],["2014-09-04",6115.4,6115.4,5956.56,5956.56,450580],["2014-09-05",5956.56,6115.4,5877.14,6035.98,825930],["2014-09-08",6194.82,6194.82,6035.98,6115.4,562500],["2014-09-09",6035.98,6115.4,5718.3,5718.3,769010],["2014-09-10",5718.3,5718.3,5559.45,5718.3,161070],["2014-09-11",5718.3,5797.72,5638.88,5797.72,491010],["2014-09-12",5718.3,5797.72,5638.88,5797.72,266880],["2014-09-15",5797.72,5797.72,5638.88,5638.88,826920],["2014-09-16",5638.88,5718.3,5559.45,5718.3,551650],["2014-09-17",5638.88,5797.72,5559.45,5638.88,409810],["2014-09-18",5638.88,5718.3,5480.03,5480.03,483210],["2014-09-19",5559.45,5638.88,5559.45,5559.45,192840],["2014-09-22",5638.88,5638.88,5480.03,5559.45,116000],["2014-09-23",5559.45,5559.45,5480.03,5480.03,139500],["2014-09-24",5480.03,5718.3,5480.03,5559.45,319000],["2014-09-25",5559.45,5718.3,5559.45,5718.3,356090],["2014-09-26",5718.3,5718.3,5638.88,5638.88,141550],["2014-09-29",5638.88,5797.72,5638.88,5718.3,646010],["2014-09-30",5718.3,5797.72,5638.88,5638.88,437090],["2014-10-01",5797.72,5956.56,5797.72,5956.56,825870],["2014-10-02",6115.4,6194.82,5877.14,5877.14,622280],["2014-10-03",5877.14,5956.56,5718.3,5877.14,495440],["2014-10-06",5877.14,5956.56,5797.72,5956.56,717940],["2014-10-07",6035.98,6194.82,6035.98,6115.4,874660],["2014-10-08",6035.98,6115.4,5956.56,6035.98,429640],["2014-10-09",6035.98,6115.4,5956.56,6035.98,281220],["2014-10-10",5956.56,6035.98,5718.3,5877.14,703340],["2014-10-13",5797.72,5877.14,5718.3,5797.72,107960],["2014-10-14",5877.14,5956.56,5718.3,5877.14,236430],["2014-10-15",5797.72,5877.14,5718.3,5718.3,325640],["2014-10-16",5797.72,5797.72,5559.45,5559.45,551930],["2014-10-17",5718.3,5718.3,5559.45,5718.3,227080],["2014-10-20",5797.72,5797.72,5559.45,5638.88,191690],["2014-10-21",5480.03,5559.45,5321.19,5321.19,1569380],["2014-10-22",5321.19,5480.03,5321.19,5400.61,274410],["2014-10-23",5400.61,5400.61,5241.77,5400.61,129230],["2014-10-24",5400.61,5400.61,5162.35,5321.19,400780],["2014-10-27",5241.77,5241.77,5003.51,5003.51,798940],["2014-10-28",5003.51,5162.35,4924.09,5003.51,631310],["2014-10-29",5082.93,5162.35,5003.51,5082.93,398360],["2014-10-30",5082.93,5162.35,5003.51,5082.93,226180],["2014-10-31",5082.93,5162.35,5082.93,5162.35,232890],["2014-11-03",5162.35,5241.77,5082.93,5162.35,488990],["2014-11-04",5162.35,5162.35,5082.93,5082.93,285500],["2014-11-05",5082.93,5162.35,5003.51,5082.93,120040],["2014-11-06",5082.93,5162.35,5003.51,5003.51,270800],["2014-11-07",5082.93,5162.35,5003.51,5082.93,195820],["2014-11-10",5082.93,5162.35,5082.93,5082.93,155770],["2014-11-11",5162.35,5241.77,5082.93,5162.35,398720],["2014-11-12",5162.35,5241.77,5082.93,5162.35,210280],["2014-11-13",5241.77,5321.19,5162.35,5241.77,353910],["2014-11-14",5241.77,5241.77,5082.93,5162.35,159500],["2014-11-17",5162.35,5241.77,5082.93,5162.35,207530],["2014-11-18",5162.35,5241.77,5082.93,5082.93,219770],["2014-11-19",5082.93,5162.35,5003.51,5082.93,169930],["2014-11-20",5162.35,5162.35,5082.93,5162.35,93380],["2014-11-21",5162.35,5162.35,5003.51,5003.51,196930],["2014-11-24",5003.51,5003.51,4924.09,4924.09,213200],["2014-11-25",5003.51,5003.51,4924.09,4924.09,150150],["2014-11-26",5003.51,5003.51,4765.25,4765.25,321470],["2014-11-27",4765.25,4765.25,4606.41,4765.25,374460],["2014-11-28",4765.25,4844.67,4685.83,4685.83,321220],["2014-12-01",4765.25,4924.09,4765.25,4765.25,113320],["2014-12-02",4844.67,4844.67,4765.25,4844.67,119100],["2014-12-03",4844.67,4924.09,4844.67,4924.09,62460],["2014-12-04",4924.09,4924.09,4844.67,4844.67,73200],["2014-12-05",4844.67,4924.09,4765.25,4844.67,114060],["2014-12-08",4844.67,4924.09,4765.25,4844.67,62920],["2014-12-09",4844.67,4844.67,4526.98,4526.98,553000],["2014-12-10",4606.41,4765.25,4447.56,4765.25,244350],["2014-12-11",4685.83,4765.25,4606.41,4685.83,49220],["2014-12-12",4685.83,4685.83,4606.41,4685.83,142370],["2014-12-15",4685.83,4924.09,4685.83,4765.25,295070],["2014-12-16",4765.25,4765.25,4606.41,4606.41,180160],["2014-12-17",4606.41,4606.41,4288.72,4288.72,829820],["2014-12-18",4368.14,4447.56,4209.3,4288.72,201970],["2014-12-19",4288.72,4368.14,4129.88,4209.3,213520],["2014-12-22",4288.72,4288.72,4129.88,4209.3,50680],["2014-12-23",4209.3,4368.14,4209.3,4209.3,143310],["2014-12-24",4288.72,4368.14,4209.3,4288.72,165510],["2014-12-25",4288.72,4368.14,4209.3,4368.14,252540],["2014-12-26",4288.72,4288.72,4129.88,4209.3,194710],["2014-12-29",4209.3,4209.3,3971.04,3971.04,249970],["2014-12-30",3971.04,4129.88,3891.62,4050.46,129140],["2014-12-31",4050.46,4288.72,4050.46,4209.3,184670],["2015-01-05",4209.3,4288.72,4129.88,4129.88,47140],["2015-01-06",4050.46,4209.3,3971.04,4209.3,118530],["2015-01-07",4209.3,4209.3,4050.46,4129.88,71210],["2015-01-08",4129.88,4209.3,4050.46,4129.88,56080],["2015-01-09",4129.88,4209.3,4050.46,4129.88,87120],["2015-01-12",4129.88,4209.3,4050.46,4050.46,110060],["2015-01-13",4050.46,4129.88,3971.04,4129.88,100990],["2015-01-14",4050.46,4129.88,4050.46,4129.88,66050],["2015-01-15",4050.46,4129.88,4050.46,4129.88,50020],["2015-01-16",4129.88,4368.14,4050.46,4288.72,805390],["2015-01-19",4209.3,4288.72,4209.3,4209.3,140180],["2015-01-20",4209.3,4209.3,4129.88,4129.88,83570],["2015-01-21",4129.88,4209.3,4050.46,4129.88,133830],["2015-01-22",4129.88,4209.3,4050.46,4129.88,65800],["2015-01-23",4129.88,4129.88,4050.46,4129.88,65640],["2015-01-26",4050.46,4129.88,4050.46,4129.88,119460],["2015-01-27",4050.46,4129.88,3891.62,4050.46,122270],["2015-01-28",4050.46,4050.46,3971.04,4050.46,83030],["2015-01-29",4050.46,4050.46,3891.62,4050.46,120450],["2015-01-30",3971.04,4050.46,3891.62,3891.62,85500],["2015-02-02",3891.62,3891.62,3732.78,3891.62,47570],["2015-02-03",3891.62,3891.62,3732.78,3732.78,49530],["2015-02-04",3812.2,3812.2,3494.51,3494.51,215520],["2015-02-05",3494.51,3573.94,3415.09,3573.94,148210],["2015-02-06",3494.51,3573.94,3494.51,3573.94,88180],["2015-02-09",3573.94,3573.94,3415.09,3494.51,3660],["2015-02-10",3415.09,3573.94,3415.09,3494.51,47110],["2015-02-11",3494.51,3573.94,3415.09,3494.51,59210],["2015-02-12",3573.94,3573.94,3494.51,3573.94,37130],["2015-02-13",3573.94,3653.36,3573.94,3573.94,49530],["2015-02-24",3653.36,3812.2,3653.36,3653.36,33420],["2015-02-25",3653.36,3732.78,3573.94,3653.36,66190],["2015-02-26",3653.36,3653.36,3573.94,3653.36,65660],["2015-02-27",3653.36,3653.36,3573.94,3653.36,43080],["2015-03-02",3653.36,3653.36,3573.94,3653.36,131050],["2015-03-03",3573.94,3891.62,3573.94,3891.62,509930],["2015-03-04",3891.62,3971.04,3812.2,3891.62,146980],["2015-03-05",3891.62,3891.62,3732.78,3812.2,68890],["2015-03-06",3732.78,3812.2,3653.36,3732.78,122230],["2015-03-09",3732.78,3732.78,3653.36,3732.78,86210],["2015-03-10",3653.36,3732.78,3653.36,3732.78,102470],["2015-03-11",3653.36,3653.36,3573.94,3653.36,163920],["2015-03-12",3653.36,3653.36,3573.94,3653.36,26640],["2015-03-13",3653.36,3653.36,3573.94,3573.94,53900],["2015-03-16",3573.94,3573.94,3494.51,3494.51,33100],["2015-03-17",3494.51,3573.94,3494.51,3494.51,55200],["2015-03-18",3573.94,3573.94,3494.51,3573.94,47810],["2015-03-19",3573.94,3653.36,3494.51,3573.94,36160],["2015-03-20",3573.94,3573.94,3494.51,3573.94,45440],["2015-03-23",3573.94,3573.94,3415.09,3494.51,40830],["2015-03-24",3494.51,3494.51,3335.67,3494.51,65390],["2015-03-25",3494.51,3494.51,3415.09,3494.51,23470],["2015-03-26",3415.09,3494.51,3335.67,3415.09,163710],["2015-03-27",3415.09,3415.09,3335.67,3415.09,52460],["2015-03-30",3335.67,3335.67,3176.83,3256.25,276050],["2015-03-31",3256.25,3335.67,3097.41,3256.25,51800],["2015-04-01",3256.25,3256.25,3097.41,3097.41,160180],["2015-04-02",3097.41,3176.83,3017.99,3176.83,77930],["2015-04-03",3176.83,3256.25,3176.83,3176.83,37710],["2015-04-06",3256.25,3256.25,3097.41,3176.83,88430],["2015-04-07",3176.83,3256.25,3176.83,3256.25,31940],["2015-04-08",3256.25,3256.25,3097.41,3176.83,19840],["2015-04-09",3176.83,3256.25,3097.41,3256.25,129620],["2015-04-10",3176.83,3256.25,3097.41,3176.83,133580],["2015-04-13",3256.25,3335.67,3097.41,3176.83,100720],["2015-04-14",3256.25,3256.25,3097.41,3176.83,83240],["2015-04-15",3176.83,3176.83,3097.41,3176.83,103670],["2015-04-16",3176.83,3176.83,3097.41,3176.83,52680],["2015-04-17",3097.41,3176.83,3097.41,3176.83,47490],["2015-04-20",3097.41,3176.83,3017.99,3097.41,66470],["2015-04-21",3017.99,3097.41,2938.57,2938.57,205290],["2015-04-22",2938.57,3017.99,2859.15,3017.99,111740],["2015-04-23",2938.57,3017.99,2938.57,3017.99,97580],["2015-04-24",3017.99,3017.99,2938.57,3017.99,35810],["2015-04-27",2938.57,2938.57,2859.15,2938.57,113390],["2015-05-04",2938.57,2938.57,2779.73,2779.73,57300],["2015-05-05",2700.31,2779.73,2620.89,2620.89,215020],["2015-05-06",2700.31,2700.31,2462.04,2462.04,324710],["2015-05-07",2382.62,2620.89,2382.62,2541.47,196350],["2015-05-08",2541.47,2620.89,2541.47,2620.89,133650],["2015-05-11",2620.89,2620.89,2462.04,2541.47,164280],["2015-05-12",2541.47,2541.47,2462.04,2541.47,155190],["2015-05-13",2462.04,2541.47,2382.62,2541.47,82440],["2015-05-14",2462.04,2541.47,2462.04,2541.47,40000],["2015-05-15",2541.47,2541.47,2382.62,2462.04,69460],["2015-05-18",2462.04,2462.04,2303.2,2303.2,128590],["2015-05-19",2382.62,2382.62,2223.78,2382.62,51180],["2015-05-20",2382.62,2541.47,2382.62,2462.04,129310],["2015-05-21",2541.47,2620.89,2462.04,2620.89,283750],["2015-05-22",2700.31,2779.73,2700.31,2779.73,244280],["2015-05-25",2700.31,2938.57,2700.31,2938.57,610740],["2015-05-26",2938.57,3017.99,2859.15,2938.57,132830],["2015-05-27",2859.15,2938.57,2779.73,2779.73,78900],["2015-05-28",2779.73,2938.57,2779.73,2859.15,157470],["2015-05-29",2859.15,2859.15,2779.73,2859.15,118030],["2015-06-01",2779.73,2859.15,2700.31,2859.15,23800],["2015-06-02",2859.15,2859.15,2700.31,2779.73,53760],["2015-06-03",2779.73,2859.15,2779.73,2859.15,76980],["2015-06-04",2859.15,2859.15,2779.73,2859.15,39950],["2015-06-05",2859.15,2859.15,2700.31,2859.15,54440],["2015-06-08",2779.73,2859.15,2779.73,2779.73,134440],["2015-06-09",2779.73,2779.73,2620.89,2779.73,114210],["2015-06-10",2700.31,2779.73,2700.31,2700.31,139260],["2015-06-11",2700.31,2779.73,2620.89,2700.31,153420],["2015-06-12",2700.31,2779.73,2620.89,2700.31,55260],["2015-06-15",2700.31,2859.15,2700.31,2859.15,525060],["2015-06-16",2938.57,2938.57,2779.73,2779.73,146830],["2015-06-17",2779.73,2859.15,2700.31,2859.15,153590],["2015-06-18",2779.73,2859.15,2700.31,2779.73,104070],["2015-06-19",2779.73,2779.73,2700.31,2779.73,335030],["2015-06-22",2779.73,2779.73,2700.31,2700.31,57880],["2015-06-23",2700.31,2779.73,2700.31,2700.31,80020],["2015-06-24",2700.31,2700.31,2620.89,2700.31,20910],["2015-06-25",2620.89,2700.31,2620.89,2700.31,110670],["2015-06-26",2620.89,2700.31,2541.47,2620.89,85300],["2015-06-29",2620.89,2620.89,2541.47,2620.89,67410],["2015-06-30",2541.47,2541.47,2462.04,2462.04,221080],["2015-07-01",2541.47,2620.89,2462.04,2462.04,95680],["2015-07-02",2462.04,2620.89,2462.04,2541.47,153470],["2015-07-03",2541.47,2620.89,2462.04,2541.47,181400],["2015-07-06",2462.04,2541.47,2462.04,2541.47,22900],["2015-07-07",2541.47,2620.89,2462.04,2541.47,115530],["2015-07-08",2462.04,2541.47,2462.04,2462.04,63160],["2015-07-09",2541.47,2541.47,2462.04,2462.04,61780],["2015-07-10",2462.04,2462.04,2382.62,2462.04,64800],["2015-07-13",2382.62,2462.04,2382.62,2462.04,18740],["2015-07-14",2462.04,2462.04,2382.62,2382.62,110480],["2015-07-15",2462.04,2462.04,2382.62,2382.62,19780],["2015-07-16",2462.04,2462.04,2303.2,2382.62,106480],["2015-07-17",2382.62,2462.04,2303.2,2382.62,77000],["2015-07-20",2462.04,2462.04,2303.2,2382.62,75930],["2015-07-21",2382.62,2462.04,2382.62,2462.04,198050],["2015-07-22",2382.62,2462.04,2382.62,2462.04,185410],["2015-07-23",2382.62,2541.47,2382.62,2462.04,228750],["2015-07-24",2462.04,2462.04,2382.62,2462.04,110550],["2015-07-27",2382.62,2462.04,2382.62,2462.04,93720],["2015-07-28",2462.04,2462.04,2382.62,2462.04,85350],["2015-07-29",2462.04,2462.04,2382.62,2462.04,30470],["2015-07-30",2462.04,2541.47,2382.62,2462.04,120220],["2015-07-31",2462.04,2541.47,2382.62,2541.47,187770],["2015-08-03",2382.62,2462.04,2382.62,2462.04,36380],["2015-08-04",2462.04,2462.04,2303.2,2462.04,39180],["2015-08-05",2382.62,2462.04,2382.62,2462.04,41530],["2015-08-06",2462.04,2620.89,2382.62,2541.47,497190],["2015-08-07",2541.47,2620.89,2462.04,2620.89,240960],["2015-08-10",2541.47,2620.89,2462.04,2462.04,79540],["2015-08-11",2541.47,2541.47,2382.62,2382.62,59870],["2015-08-12",2462.04,2462.04,2303.2,2382.62,283320],["2015-08-13",2303.2,2462.04,2303.2,2382.62,242670],["2015-08-14",2382.62,2462.04,2303.2,2303.2,162080],["2015-08-17",2382.62,2462.04,2303.2,2382.62,189950],["2015-08-18",2382.62,2462.04,2303.2,2462.04,39930],["2015-08-19",2303.2,2462.04,2303.2,2382.62,71020],["2015-08-20",2462.04,2462.04,2303.2,2382.62,80750],["2015-08-21",2303.2,2382.62,2303.2,2303.2,147810],["2015-08-24",2223.78,2303.2,2144.36,2144.36,205790],["2015-08-25",2064.94,2223.78,2064.94,2223.78,68860],["2015-08-26",2223.78,2303.2,2223.78,2303.2,92820],["2015-08-27",2303.2,2382.62,2223.78,2303.2,51510],["2015-08-28",2303.2,2382.62,2223.78,2303.2,63350],["2015-08-31",2303.2,2303.2,2223.78,2223.78,50990],["2015-09-01",2223.78,2303.2,2223.78,2303.2,14370],["2015-09-03",2223.78,2382.62,2223.78,2303.2,123600],["2015-09-04",2303.2,2382.62,2303.2,2382.62,119730],["2015-09-07",2303.2,2382.62,2303.2,2303.2,12490],["2015-09-08",2303.2,2303.2,2223.78,2303.2,77860],["2015-09-09",2303.2,2303.2,2223.78,2303.2,71080],["2015-09-10",2303.2,2382.62,2223.78,2382.62,12250],["2015-09-11",2303.2,2382.62,2303.2,2382.62,136190],["2015-09-14",2382.62,2382.62,2303.2,2303.2,38500],["2015-09-15",2303.2,2382.62,2144.36,2303.2,72780],["2015-09-16",2303.2,2303.2,2223.78,2303.2,49740],["2015-09-17",2223.78,2303.2,2223.78,2303.2,93540],["2015-09-18",2223.78,2303.2,2223.78,2223.78,159960],["2015-09-21",2223.78,2303.2,2144.36,2223.78,98430],["2015-09-22",2303.2,2303.2,2144.36,2303.2,55580],["2015-09-23",2303.2,2303.2,2144.36,2223.78,21250],["2015-09-24",2144.36,2303.2,2144.36,2223.78,76430],["2015-09-25",2223.78,2303.2,2144.36,2303.2,27530],["2015-09-28",2303.2,2303.2,2144.36,2223.78,9540],["2015-09-29",2144.36,2223.78,2144.36,2144.36,82480],["2015-09-30",2144.36,2144.36,2064.94,2064.94,73840],["2015-10-01",2064.94,2064.94,1985.52,2064.94,428650],["2015-10-02",2064.94,2064.94,1985.52,1985.52,87070],["2015-10-05",1985.52,2064.94,1985.52,2064.94,82230],["2015-10-06",2064.94,2064.94,1985.52,2064.94,101560],["2015-10-07",2144.36,2144.36,1985.52,1985.52,61160],["2015-10-08",1985.52,2064.94,1985.52,2064.94,103870],["2015-10-09",2064.94,2064.94,1985.52,2064.94,96300],["2015-10-12",2064.94,2064.94,1985.52,2064.94,27190],["2015-10-13",2064.94,2064.94,1985.52,1985.52,65560],["2015-10-14",1985.52,2064.94,1906.1,1985.52,80910],["2015-10-15",1985.52,2064.94,1906.1,2064.94,26950],["2015-10-16",2064.94,2064.94,1985.52,2064.94,44680],["2015-10-19",2144.36,2144.36,2144.36,2144.36,71890],["2015-10-20",2223.78,2223.78,2223.78,2223.78,605650],["2015-10-21",2303.2,2303.2,2303.2,2303.2,372870],["2015-10-22",2303.2,2382.62,2223.78,2382.62,141340],["2015-10-23",2382.62,2541.47,2303.2,2541.47,743190],["2015-10-26",2620.89,2700.31,2541.47,2700.31,753070],["2015-10-27",2779.73,2859.15,2700.31,2859.15,237820],["2015-10-28",3017.99,3017.99,2859.15,2859.15,1027860],["2015-10-29",2859.15,3017.99,2700.31,3017.99,1242980],["2015-10-30",3176.83,3176.83,3097.41,3176.83,798330],["2015-11-02",3176.83,3335.67,3017.99,3335.67,1094320],["2015-11-03",3494.51,3494.51,3494.51,3494.51,430040],["2015-11-04",3732.78,3732.78,3732.78,3732.78,115070],["2015-11-05",3971.04,3971.04,3812.2,3971.04,2244150],["2015-11-06",4129.88,4209.3,3971.04,4209.3,842210],["2015-11-09",4288.72,4447.56,4209.3,4209.3,1803930],["2015-11-10",4050.46,4447.56,3971.04,4288.72,2211540],["2015-11-11",4209.3,4288.72,4050.46,4050.46,529490],["2015-11-12",3891.62,3891.62,3812.2,3812.2,224380],["2015-11-13",3573.94,3812.2,3573.94,3732.78,2251580],["2015-11-16",3732.78,3812.2,3494.51,3732.78,1085180],["2015-11-17",3732.78,3891.62,3573.94,3812.2,448920],["2015-11-18",3653.36,3732.78,3573.94,3732.78,1291160],["2015-11-19",3732.78,3732.78,3494.51,3494.51,2228370],["2015-11-20",3415.09,3653.36,3256.25,3256.25,1036720],["2015-11-23",3176.83,3335.67,3097.41,3097.41,900070],["2015-11-24",3017.99,3097.41,2938.57,2938.57,1850770],["2015-11-25",3097.41,3097.41,3017.99,3097.41,1154000],["2015-11-26",3097.41,3256.25,2938.57,2938.57,1726020],["2015-11-27",2938.57,3097.41,2859.15,2859.15,1070000],["2015-11-30",2859.15,3017.99,2779.73,2938.57,1146120],["2015-12-01",2938.57,3097.41,2938.57,2938.57,667950],["2015-12-02",3017.99,3097.41,3017.99,3097.41,1612340],["2015-12-03",3176.83,3256.25,3097.41,3256.25,1012300],["2015-12-04",3335.67,3415.09,3335.67,3415.09,753820],["2015-12-07",3415.09,3653.36,3415.09,3653.36,1130870],["2015-12-08",3732.78,3891.62,3653.36,3891.62,922110],["2015-12-09",3971.04,4050.46,3812.2,3971.04,1787610],["2015-12-10",3971.04,4050.46,3812.2,3891.62,1390350],["2015-12-11",3812.2,3971.04,3653.36,3891.62,1844120],["2015-12-14",3653.36,3812.2,3653.36,3732.78,1174840],["2015-12-15",3573.94,3971.04,3573.94,3971.04,1047000],["2015-12-16",4050.46,4209.3,3891.62,4209.3,1312180],["2015-12-17",4209.3,4447.56,4050.46,4447.56,1913810],["2015-12-18",4447.56,4685.83,4288.72,4288.72,1014450],["2015-12-21",4288.72,4526.98,4288.72,4526.98,1145750],["2015-12-22",4606.41,4765.25,4606.41,4765.25,1419090],["2015-12-23",4844.67,5003.51,4606.41,4606.41,978740],["2015-12-24",4765.25,4924.09,4606.41,4924.09,643820],["2015-12-25",5082.93,5162.35,4924.09,4924.09,1371820],["2015-12-28",4844.67,4924.09,4606.41,4606.41,4320290],["2015-12-29",4368.14,4924.09,4288.72,4924.09,1580820],["2015-12-30",4765.25,5082.93,4606.41,4844.67,2253880],["2015-12-31",4606.41,4685.83,4526.98,4606.41,2573250],["2016-01-04",4526.98,4606.41,4288.72,4288.72,1439630],["2016-01-05",4209.3,4526.98,4209.3,4288.72,1477910],["2016-01-06",4447.56,4447.56,4129.88,4209.3,1275000],["2016-01-07",4209.3,4447.56,4050.46,4447.56,1754960],["2016-01-08",4447.56,4526.98,4288.72,4288.72,675520],["2016-01-11",4209.3,4526.98,4129.88,4526.98,1254510],["2016-01-12",4606.41,4606.41,4288.72,4368.14,1478080],["2016-01-13",4368.14,4447.56,4288.72,4288.72,549670],["2016-01-14",4209.3,4526.98,4129.88,4526.98,2103780],["2016-01-15",4526.98,4606.41,4368.14,4606.41,948160],["2016-01-18",4526.98,4924.09,4368.14,4765.25,1359210],["2016-01-19",4844.67,5082.93,4685.83,5082.93,1322740],["2016-01-20",5162.35,5400.61,5082.93,5241.77,1024820],["2016-01-21",5162.35,5400.61,5003.51,5241.77,627810],["2016-01-22",5241.77,5559.45,5003.51,5559.45,1175150],["2016-01-25",5638.88,5877.14,5400.61,5797.72,1090860],["2016-01-26",5638.88,5877.14,5559.45,5718.3,605340],["2016-01-27",5718.3,5797.72,5400.61,5718.3,1109970],["2016-01-28",5559.45,5718.3,5400.61,5559.45,905600],["2016-01-29",5480.03,5638.88,5321.19,5559.45,827060],["2016-02-01",5480.03,5559.45,5321.19,5321.19,723670],["2016-02-02",5241.77,5559.45,5162.35,5321.19,486680],["2016-02-03",5241.77,5480.03,5241.77,5321.19,441820],["2016-02-04",5400.61,5400.61,5241.77,5321.19,696040],["2016-02-05",5321.19,5638.88,5003.51,5638.88,1118170],["2016-02-15",5956.56,5956.56,5559.45,5718.3,1102230],["2016-02-16",5797.72,5877.14,5559.45,5638.88,1079750],["2016-02-17",5559.45,5797.72,5321.19,5480.03,1224240],["2016-02-18",5480.03,5797.72,5400.61,5797.72,1576360],["2016-02-19",5797.72,6035.98,5718.3,5877.14,1301180],["2016-02-22",5877.14,5877.14,5638.88,5718.3,742330],["2016-02-23",5718.3,6115.4,5559.45,6115.4,1385050],["2016-02-24",6115.4,6274.24,5956.56,6035.98,981010],["2016-02-25",6035.98,6115.4,5877.14,5956.56,604470],["2016-02-26",6035.98,6274.24,5877.14,6194.82,1289480],["2016-02-29",6194.82,6591.92,6115.4,6433.08,1415140],["2016-03-01",6433.08,6671.35,6274.24,6671.35,1449180],["2016-03-02",6512.5,7068.45,6433.08,7068.45,1222310],["2016-03-03",7068.45,7544.97,6909.61,7544.97,1964300],["2016-03-04",7465.55,8021.5,7386.13,7386.13,1614660],["2016-03-07",7068.45,7465.55,7068.45,7227.29,1791780],["2016-03-08",7306.71,7703.82,7147.87,7703.82,1293570],["2016-03-09",7783.24,8021.5,7544.97,7624.4,1628760],["2016-03-10",7544.97,7783.24,7544.97,7624.4,964220],["2016-03-11",7624.4,7942.08,7386.13,7862.66,1860410],["2016-03-14",7703.82,8100.92,7624.4,8100.92,1405870],["2016-03-15",8100.92,8180.34,7703.82,7942.08,2061020],["2016-03-16",7783.24,8498.02,7386.13,8498.02,3858790],["2016-03-17",8259.76,8736.29,8021.5,8021.5,2081350],["2016-03-18",7783.24,8021.5,7465.55,7465.55,3593540],["2016-03-21",7068.45,7544.97,6989.03,7465.55,1581510],["2016-03-22",7386.13,7783.24,7147.87,7544.97,1686870],["2016-03-23",7386.13,7624.4,7068.45,7068.45,1603900],["2016-03-24",6989.03,7544.97,6750.77,7544.97,1976990],["2016-03-25",7544.97,7703.82,7386.13,7624.4,551080],["2016-03-28",7465.55,7624.4,7306.71,7306.71,837440],["2016-03-29",7306.71,7306.71,7147.87,7147.87,744460],["2016-03-30",7068.45,7386.13,7068.45,7306.71,751140],["2016-03-31",7147.87,7306.71,6989.03,7227.29,932900],["2016-04-01",7227.29,7386.13,6989.03,7306.71,1061150],["2016-04-04",7227.29,7465.55,7068.45,7386.13,777860],["2016-04-05",7306.71,7544.97,7147.87,7544.97,845430],["2016-04-06",7783.24,7942.08,7386.13,7783.24,933340],["2016-04-07",7783.24,8021.5,7544.97,7942.08,1031300],["2016-04-08",7862.66,8498.02,7703.82,8418.6,1162570],["2016-04-11",8418.6,8736.29,8180.34,8498.02,959080],["2016-04-12",8418.6,8498.02,8180.34,8259.76,880380],["2016-04-13",8259.76,8498.02,8100.92,8339.18,824790],["2016-04-14",8339.18,8418.6,8180.34,8339.18,724610],["2016-04-15",8259.76,8736.29,8100.92,8656.87,2141530],["2016-04-19",8577.44,9133.39,8498.02,8736.29,1046700],["2016-04-20",8656.87,8895.13,8498.02,8498.02,904440],["2016-04-21",8418.6,8577.44,8100.92,8577.44,1715940],["2016-04-22",8577.44,8736.29,8180.34,8180.34,1341720],["2016-04-25",8180.34,8180.34,7783.24,7942.08,1465220],["2016-04-26",7862.66,8100.92,7544.97,7544.97,1480790],["2016-04-27",7465.55,7624.4,7227.29,7306.71,1011970],["2016-04-28",7465.55,7544.97,7227.29,7465.55,1101550],["2016-04-29",7465.55,7862.66,7386.13,7783.24,1744140],["2016-05-04",7783.24,8259.76,7703.82,8259.76,1754750],["2016-05-05",8259.76,8656.87,8180.34,8577.44,1677310],["2016-05-06",8577.44,8736.29,8339.18,8339.18,1366180],["2016-05-09",8339.18,8418.6,8100.92,8259.76,1210640],["2016-05-10",8259.76,8339.18,8100.92,8259.76,623950],["2016-05-11",8259.76,8339.18,8100.92,8339.18,1211130],["2016-05-12",8418.6,8815.71,8339.18,8736.29,485300],["2016-05-13",8736.29,9292.23,8736.29,9212.81,1229420],["2016-05-16",9212.81,9768.76,9133.39,9609.91,830170],["2016-05-17",9689.34,10245.28,9451.07,10165.86,1037270],["2016-05-18",10165.86,10165.86,9768.76,9848.18,1503480],["2016-05-19",9768.76,10245.28,9689.34,10086.44,1071440],["2016-05-20",10007.02,10165.86,9848.18,10086.44,687750],["2016-05-23",10086.44,10165.86,9848.18,10086.44,680580],["2016-05-24",10007.02,10165.86,9927.6,10086.44,756970],["2016-05-25",10007.02,10324.7,10007.02,10165.86,440920],["2016-05-26",10165.86,10324.7,9927.6,10165.86,1360700],["2016-05-27",10086.44,10245.28,9927.6,10165.86,1091720],["2016-05-30",10165.86,10324.7,9848.18,9848.18,997270],["2016-05-31",9768.76,10483.54,9689.34,10404.12,1518400],["2016-06-01",10324.7,10562.96,10245.28,10562.96,838150],["2016-06-02",10483.54,10642.38,10324.7,10562.96,640970],["2016-06-03",10483.54,10562.96,10245.28,10404.12,694220],["2016-06-06",10324.7,10483.54,10245.28,10483.54,453470],["2016-06-07",10404.12,10483.54,10245.28,10404.12,501480],["2016-06-08",10404.12,10483.54,10245.28,10483.54,924290],["2016-06-09",10483.54,10483.54,9927.6,9927.6,1546990],["2016-06-10",9768.76,10165.86,9451.07,10007.02,2001230],["2016-06-13",9927.6,10562.96,9689.34,10404.12,1659780],["2016-06-14",10404.12,10404.12,9927.6,10086.44,1447340],["2016-06-15",10007.02,10642.38,9848.18,10642.38,1838350],["2016-06-16",10562.96,10642.38,10245.28,10404.12,1525250],["2016-06-17",10404.12,10404.12,9848.18,9848.18,1516680],["2016-06-20",9848.18,10165.86,9768.76,10007.02,800880],["2016-06-21",10007.02,10007.02,9689.34,9689.34,764670],["2016-06-22",9689.34,9848.18,9451.07,9451.07,948170],["2016-06-23",9451.07,9451.07,9212.81,9292.23,884590],["2016-06-24",9371.65,9927.6,9133.39,9927.6,1414470],["2016-06-27",9927.6,10324.7,9768.76,10086.44,810220],["2016-06-28",10086.44,10086.44,9689.34,9927.6,748040],["2016-06-29",9848.18,10165.86,9689.34,10086.44,999860],["2016-06-30",10007.02,10165.86,9848.18,10007.02,492420],["2016-07-01",10007.02,10165.86,9927.6,10165.86,834920],["2016-07-04",10165.86,10404.12,10086.44,10324.7,472210],["2016-07-05",10324.7,10483.54,10165.86,10483.54,824030],["2016-07-06",10483.54,10721.81,10324.7,10642.38,1348630],["2016-07-07",10404.12,10562.96,9927.6,10562.96,2683880],["2016-07-08",10245.28,10324.7,10007.02,10086.44,1246710],["2016-07-11",10007.02,10007.02,9768.76,9848.18,1019200],["2016-07-12",9848.18,10086.44,9689.34,9927.6,563430],["2016-07-13",9848.18,9927.6,9689.34,9927.6,864150],["2016-07-14",9848.18,9927.6,9530.49,9530.49,1803450],["2016-07-15",9371.65,9689.34,9371.65,9530.49,401210],["2016-07-18",9530.49,9927.6,9371.65,9927.6,528150],["2016-07-19",10007.02,10007.02,9530.49,9609.91,815120],["2016-07-20",9689.34,9689.34,9530.49,9689.34,395590],["2016-07-21",9689.34,9689.34,9530.49,9689.34,826230],["2016-07-22",9689.34,9768.76,9609.91,9689.34,375170],["2016-07-25",9768.76,9768.76,9609.91,9768.76,573040],["2016-07-26",9848.18,9848.18,9609.91,9768.76,669270],["2016-07-27",9768.76,9927.6,9609.91,9927.6,581250],["2016-07-28",10007.02,10007.02,9848.18,10007.02,290190],["2016-07-29",10007.02,10086.44,9927.6,10086.44,860160],["2016-08-01",10086.44,10245.28,9848.18,10245.28,478040],["2016-08-02",10245.28,10245.28,10086.44,10245.28,276560],["2016-08-03",10245.28,10245.28,10165.86,10245.28,277230],["2016-08-04",10245.28,10245.28,10086.44,10165.86,638450],["2016-08-05",10086.44,10324.7,10007.02,10324.7,935220],["2016-08-08",10483.54,10483.54,10245.28,10483.54,563370],["2016-08-09",10483.54,10960.07,10483.54,10880.65,610650],["2016-08-10",10880.65,11118.91,10801.23,11118.91,421090],["2016-08-11",11198.33,11357.17,11039.49,11277.75,451400],["2016-08-12",11277.75,11595.43,11198.33,11595.43,385100],["2016-08-15",11595.43,11674.86,11436.59,11516.01,1111470],["2016-08-16",11516.01,12230.8,11436.59,12230.8,481910],["2016-08-17",12071.96,12310.22,11992.54,12071.96,1168730],["2016-08-18",12071.96,12071.96,11833.7,11913.12,1513420],["2016-08-19",11913.12,11992.54,11833.7,11913.12,304820],["2016-08-22",11913.12,11992.54,11754.28,11833.7,569560],["2016-08-23",11833.7,11833.7,11674.86,11674.86,691000],["2016-08-24",11595.43,11674.86,11516.01,11516.01,252700],["2016-08-25",11595.43,11833.7,11436.59,11674.86,308030],["2016-08-26",11754.28,11833.7,11595.43,11754.28,1012290],["2016-08-29",11754.28,11833.7,11516.01,11754.28,356680],["2016-08-30",11754.28,11754.28,11516.01,11674.86,966290],["2016-08-31",11595.43,11754.28,11436.59,11595.43,1113460],["2016-09-01",11516.01,11754.28,11436.59,11674.86,559070],["2016-09-05",11595.43,11674.86,11436.59,11516.01,851470],["2016-09-06",11595.43,11595.43,11436.59,11516.01,329930],["2016-09-07",11516.01,11516.01,11357.17,11516.01,455190],["2016-09-08",11516.01,11516.01,11277.75,11436.59,770520],["2016-09-09",11277.75,11516.01,11198.33,11277.75,454700],["2016-09-12",11238.04,11436.59,11039.49,11277.75,784410],["2016-09-13",11118.91,11277.75,10999.78,11118.91,860760],["2016-09-14",11039.49,11277.75,10960.07,11277.75,382290],["2016-09-15",11277.75,11436.59,11158.62,11436.59,427590],["2016-09-16",11396.88,11913.12,11277.75,11833.7,912980],["2016-09-19",11714.57,11913.12,11595.43,11833.7,880390],["2016-09-20",11714.57,12151.38,11595.43,12032.25,1333670],["2016-09-21",11913.12,12071.96,11754.28,12032.25,903100],["2016-09-22",11913.12,11952.83,11754.28,11833.7,1023100],["2016-09-23",11833.7,12310.22,11635.14,12310.22,1487110],["2016-09-26",12230.8,12627.9,12032.25,12627.9,1261070],["2016-09-27",12469.06,12469.06,12310.22,12389.64,676970],["2016-09-28",12230.8,12627.9,12151.38,12389.64,1160370],["2016-09-29",12230.8,12508.77,12230.8,12469.06,1398860],["2016-09-30",12349.93,12627.9,12310.22,12627.9,545780],["2016-10-03",12469.06,12469.06,12151.38,12151.38,1172720],["2016-10-04",12237.15,12747.04,11982.21,12747.04,1556150],["2016-10-05",12492.09,12577.08,12279.64,12577.08,1813730],["2016-10-06",12407.11,12747.04,12322.13,12662.06,923690],["2016-10-07",12407.11,12492.09,12237.15,12237.15,1070540],["2016-10-10",12067.19,12492.09,11982.21,12322.13,1563290],["2016-10-11",12024.7,12407.11,11897.23,12407.11,666710],["2016-10-12",12407.11,12747.04,12194.66,12704.55,1284760],["2016-10-13",12662.06,13086.96,12322.13,13086.96,1267230],["2016-10-14",12917.0,13256.92,12747.04,13256.92,1012700],["2016-10-17",13171.94,13256.92,12832.02,13001.98,842540],["2016-10-18",12917.0,13086.96,12747.04,12747.04,617470],["2016-10-19",12662.06,13171.94,12449.6,13171.94,709160],["2016-10-20",12917.0,13129.45,12662.06,12704.55,833370],["2016-10-21",12704.55,12704.55,12152.17,12407.11,1421650],["2016-10-24",12407.11,12407.11,12067.19,12237.15,508940],["2016-10-25",12237.15,12237.15,11939.72,12152.17,1469870],["2016-10-26",12237.15,12322.13,11854.74,12322.13,1381580],["2016-10-27",12152.17,12237.15,11939.72,12152.17,616000],["2016-10-28",12067.19,12237.15,11897.23,12067.19,835810],["2016-10-31",12067.19,12152.17,11854.74,12024.7,531560],["2016-11-01",12024.7,12067.19,11897.23,12024.7,696440],["2016-11-02",12067.19,12237.15,11982.21,12152.17,507280],["2016-11-03",12152.17,12237.15,12067.19,12194.66,617640],["2016-11-04",12237.15,12237.15,12109.68,12237.15,738970],["2016-11-07",12194.66,12322.13,12152.17,12279.64,651420],["2016-11-08",12322.13,12322.13,12152.17,12322.13,462860],["2016-11-09",12322.13,12407.11,12109.68,12364.62,691380],["2016-11-10",12407.11,12662.06,12237.15,12407.11,633650],["2016-11-11",12322.13,12577.08,11982.21,12577.08,1448060],["2016-11-14",12492.09,12619.57,12322.13,12577.08,795550],["2016-11-15",12577.08,12577.08,12237.15,12279.64,1441230],["2016-11-16",12067.19,12279.64,11812.25,11982.21,1216000],["2016-11-17",11982.21,12152.17,11642.29,12024.7,1305900],["2016-11-18",11812.25,12067.19,11557.31,11939.72,1848980],["2016-11-21",11684.78,11897.23,11429.84,11727.27,1101270],["2016-11-22",11472.33,12109.68,11387.35,11599.8,1007750],["2016-11-23",11514.82,11599.8,11174.9,11472.33,1495320],["2016-11-24",11429.84,11429.84,11047.43,11047.43,2056580],["2016-11-25",11047.43,11344.86,11004.94,11302.37,775750],["2016-11-28",10962.45,11217.39,10537.55,10537.55,1082310],["2016-11-29",9815.22,9815.22,9815.22,9815.22,2790],["2016-11-30",9135.38,9135.38,9135.38,9135.38,202640],["2016-12-01",8498.02,8498.02,8498.02,8498.02,189470],["2016-12-02",7903.16,8413.04,7903.16,8413.04,2501850],["2016-12-05",8158.1,8413.04,8039.13,8073.12,1482240],["2016-12-06",8073.12,8158.1,7903.16,8073.12,520390],["2016-12-07",7903.16,7903.16,7563.24,7860.67,1152370],["2016-12-08",7860.67,7979.64,7843.68,7937.15,1214657],["2016-12-09",7988.14,8158.1,7928.66,7988.14,479230],["2016-12-12",8073.12,8413.04,8073.12,8175.1,691440],["2016-12-13",8183.6,8243.08,8158.1,8243.08,270230],["2016-12-14",8328.06,8464.03,8234.58,8464.03,472780],["2016-12-15",8464.03,8837.94,8413.04,8795.45,763400],["2016-12-16",8837.94,8880.43,8498.02,8752.96,1183110],["2016-12-19",8795.45,9007.91,8625.49,8965.42,424520],["2016-12-20",9347.83,9347.83,8922.92,8965.42,896060],["2016-12-21",9007.91,9220.36,8795.45,9177.87,785590],["2016-12-22",9220.36,9220.36,8922.92,9092.89,811940],["2016-12-23",9135.38,9177.87,8922.92,9007.91,542370],["2016-12-26",9007.91,9007.91,8795.45,8795.45,414450],["2016-12-27",8328.06,8837.94,8183.6,8183.6,1772580],["2016-12-28",7614.23,7614.23,7614.23,7614.23,19730],["2016-12-29",7087.35,7087.35,7087.35,7087.35,13840],["2016-12-30",6594.47,6594.47,6594.47,6594.47,169940],["2017-01-03",6135.57,6135.57,6135.57,6135.57,111980],["2017-01-04",5710.67,5710.67,5710.67,5710.67,365750],["2017-01-05",5311.26,5311.26,5311.26,5311.26,46580],["2017-01-06",4945.85,4945.85,4945.85,4945.85,106830],["2017-01-09",4605.93,4605.93,4605.93,4605.93,269780],["2017-01-10",4291.5,4291.5,4291.5,4291.5,247960],["2017-01-11",3994.07,3994.07,3994.07,3994.07,3659750],["2017-01-12",4079.05,4249.01,3807.11,3841.11,1388070],["2017-01-13",3594.66,3934.58,3594.66,3909.09,596090],["2017-01-16",3645.65,3909.09,3637.15,3688.14,1782380],["2017-01-17",3688.14,3909.09,3611.66,3866.6,695010],["2017-01-18",3832.61,3883.6,3722.13,3832.61,884810],["2017-01-19",3781.62,3832.61,3722.13,3832.61,1235340],["2017-01-20",3832.61,3994.07,3764.62,3866.6,916940],["2017-01-23",3866.6,3875.1,3824.11,3866.6,480840],["2017-01-24",3866.6,3875.1,3866.6,3866.6,224290],["2017-01-25",3900.59,3926.09,3866.6,3875.1,842110],["2017-02-02",3875.1,3883.6,3866.6,3875.1,218860],["2017-02-03",3875.1,4138.54,3866.6,4138.54,1392550],["2017-02-06",4418.97,4427.47,4418.97,4427.47,649230],["2017-02-07",4690.91,4707.91,4376.48,4376.48,1419150],["2017-02-08",4376.48,4393.48,4291.5,4317.0,496460],["2017-02-09",4342.49,4503.95,4308.5,4308.5,487390],["2017-02-10",4300.0,4605.93,4266.01,4605.93,1346330],["2017-02-13",4690.91,4699.41,4631.42,4665.42,430130],["2017-02-14",4665.42,4758.89,4588.93,4690.91,847970],["2017-02-15",4690.91,4758.89,4648.42,4758.89,807200],["2017-02-16",4750.4,4928.85,4716.4,4869.37,881500],["2017-02-17",4877.87,4894.86,4826.88,4877.87,792570],["2017-02-20",4886.36,4911.86,4835.38,4869.37,657690],["2017-02-21",4869.37,4869.37,4750.4,4750.4,550030],["2017-02-22",4750.4,4835.38,4512.45,4835.38,997790],["2017-02-23",4835.38,4877.87,4656.92,4818.38,1437630],["2017-02-24",4801.38,4818.38,4665.42,4784.39,494440],["2017-02-27",4741.9,4741.9,4580.43,4682.41,674420],["2017-02-28",4622.92,4928.85,4359.49,4792.89,2051410],["2017-03-01",4758.89,4758.89,4529.45,4597.43,576380],["2017-03-02",4597.43,4639.92,4503.95,4537.94,958320],["2017-03-03",4520.95,4546.44,4495.45,4537.94,606270],["2017-03-06",4537.94,4580.43,4495.45,4503.95,335200],["2017-03-07",4520.95,4588.93,4418.97,4580.43,1292600],["2017-03-08",4520.95,4580.43,4435.97,4461.46,621930],["2017-03-09",4461.46,4580.43,4461.46,4461.46,219430],["2017-03-10",4461.46,4563.44,4461.46,4461.46,372150],["2017-03-13",4461.46,4512.45,4452.96,4512.45,344560],["2017-03-14",4529.45,4597.43,4520.95,4563.44,251010],["2017-03-15",4571.94,4707.91,4571.94,4665.42,382390],["2017-03-16",4673.91,4843.87,4665.42,4784.39,476500],["2017-03-17",4784.39,4792.89,4733.4,4733.4,629230],["2017-03-20",4682.41,4733.4,4665.42,4699.41,225200],["2017-03-21",4699.41,4758.89,4665.42,4758.89,401650],["2017-03-22",4716.4,4767.39,4588.93,4631.42,923670],["2017-03-23",4588.93,4639.92,4418.97,4435.97,754870],["2017-03-24",4444.47,4495.45,4418.97,4435.97,488630],["2017-03-27",4444.47,4444.47,4410.47,4435.97,451410],["2017-03-28",4435.97,4444.47,4342.49,4367.98,390580],["2017-03-29",4367.98,4367.98,4249.01,4274.51,486680],["2017-03-30",4274.51,4283.0,4249.01,4274.51,301700],["2017-03-31",4274.51,4300.0,4249.01,4291.5,513870],["2017-04-03",4300.0,4588.93,4249.01,4588.93,1312940],["2017-04-04",4588.93,4597.43,4520.95,4546.44,785820],["2017-04-05",4537.94,4571.94,4376.48,4435.97,875170],["2017-04-07",4427.47,4631.42,4384.98,4444.47,959590],["2017-04-10",4469.96,4656.92,4452.96,4631.42,778990],["2017-04-11",4673.91,4954.35,4673.91,4954.35,1087970],["2017-04-12",4996.84,5294.27,4937.35,5158.3,1084010],["2017-04-13",5209.29,5515.22,5149.8,5506.72,1201110],["2017-04-14",5481.23,5889.13,5345.26,5574.7,1811320],["2017-04-17",5651.19,5957.11,5651.19,5957.11,1769690],["2017-04-18",6033.6,6246.05,5778.66,5906.13,2014470],["2017-04-19",5897.63,5897.63,5676.68,5744.66,808710],["2017-04-20",5744.66,6118.58,5634.19,5991.11,985110],["2017-04-21",6033.6,6033.6,5744.66,5753.16,703760],["2017-04-24",5753.16,5778.66,5532.21,5540.71,795650],["2017-04-25",5549.21,5770.16,5489.72,5668.18,969960],["2017-04-26",5668.18,5948.62,5634.19,5829.64,903040],["2017-04-27",5778.66,5872.13,5778.66,5821.15,400340],["2017-04-28",5838.14,5855.14,5804.15,5855.14,343810],["2017-05-03",5880.63,6161.07,5855.14,6161.07,794670],["2017-05-04",6161.07,6373.52,6118.58,6373.52,880940],["2017-05-05",6356.52,6815.42,6288.54,6568.97,843250],["2017-05-08",6628.46,6823.91,6483.99,6543.48,1746660],["2017-05-09",6543.48,6543.48,6467.0,6500.99,535950],["2017-05-10",6500.99,6628.46,6467.0,6509.49,686310],["2017-05-11",6543.48,6959.88,6467.0,6959.88,3149780],["2017-05-12",7078.85,7444.27,7078.85,7444.27,1577360],["2017-05-15",7733.2,7962.65,7503.75,7962.65,1903560],["2017-05-16",8328.06,8498.02,7903.16,7962.65,2436270],["2017-05-17",7962.65,8285.57,7886.17,8107.11,1312200],["2017-05-18",7962.65,8243.08,7860.67,8115.61,1914250],["2017-05-19",8132.61,8158.1,7758.7,7758.7,1769490],["2017-05-22",7775.69,8294.07,7733.2,8294.07,1697040],["2017-05-23",8430.04,8710.47,8200.59,8200.59,1159350],["2017-05-24",8183.6,8752.96,8141.11,8752.96,2596230],["2017-05-25",8498.02,8752.96,8141.11,8200.59,4081310],["2017-05-26",8192.09,8370.55,8030.63,8200.59,2006720],["2017-05-29",8141.11,8158.1,7818.18,7860.67,1902560],["2017-05-30",7843.68,7903.16,7350.79,7350.79,2578720],["2017-05-31",7333.79,7860.67,7308.3,7546.25,836600],["2017-06-01",7546.25,7988.14,7503.75,7758.7,792420],["2017-06-02",7818.18,8243.08,7707.71,8132.61,1287430],["2017-06-05",8132.61,8498.02,8056.13,8430.04,1517450],["2017-06-06",8430.04,8455.53,8243.08,8302.57,1655630],["2017-06-07",8285.57,8370.55,8115.61,8234.58,1537190],["2017-06-08",8226.09,8311.07,7962.65,8115.61,1884200],["2017-06-09",8115.61,8158.1,7954.15,7962.65,1790500],["2017-06-12",7937.15,8328.06,7860.67,8039.13,604710],["2017-06-13",8039.13,8243.08,8013.64,8158.1,645760],["2017-06-14",8149.6,8370.55,8090.12,8260.08,829820],["2017-06-15",8260.08,8328.06,8251.58,8260.08,553530],["2017-06-16",8268.58,8277.08,8243.08,8268.58,435860],["2017-06-19",8268.58,8489.53,8158.1,8447.04,1753310],["2017-06-20",8421.54,8498.02,8115.61,8498.02,2360310],["2017-06-21",8498.02,8498.02,8013.64,8013.64,1810460],["2017-06-22",7996.64,8030.63,7520.75,7690.71,2561220],["2017-06-23",7673.72,7699.21,7223.32,7435.77,2486980],["2017-06-26",7308.3,7435.77,6942.89,6951.38,1611090],["2017-06-27",6755.93,6959.88,6500.99,6500.99,1905280],["2017-06-28",6467.0,6713.44,6280.04,6305.53,2103070],["2017-06-29",6322.53,6619.96,6297.04,6305.53,2200220],["2017-06-30",6305.53,6441.5,6033.6,6059.09,2186610],["2017-07-03",6076.09,6144.07,5685.18,5685.18,2499990],["2017-07-04",5608.7,5608.7,5294.27,5311.26,1802060],["2017-07-05",5311.26,5328.26,5090.32,5183.79,1920480],["2017-07-06",5336.76,5540.71,5336.76,5540.71,339580],["2017-07-07",5863.64,5923.12,5183.79,5438.74,3266570],["2017-07-10",5396.25,5506.72,5226.28,5268.77,1387740],["2017-07-11",5268.77,5345.26,4928.85,4945.85,1483070],["2017-07-12",4945.85,5039.33,4945.85,5022.33,676260],["2017-07-13",5030.83,5319.76,5030.83,5217.79,266190],["2017-07-14",5217.79,5217.79,4971.34,5081.82,499390],["2017-07-17",5064.82,5081.82,4758.89,4784.39,690590],["2017-07-18",4784.39,4784.39,4495.45,4512.45,1146510],["2017-07-19",4537.94,4801.38,4537.94,4716.4,857430],["2017-07-20",4741.9,4801.38,4741.9,4750.4,524320],["2017-07-21",4750.4,4750.4,4520.95,4631.42,238470],["2017-07-24",4588.93,4665.42,4529.45,4631.42,687470],["2017-07-25",4639.92,4886.36,4588.93,4750.4,652720],["2017-07-26",4758.89,4911.86,4588.93,4639.92,854830],["2017-07-27",4716.4,4750.4,4605.93,4605.93,258440],["2017-07-28",4605.93,4673.91,4605.93,4605.93,267400],["2017-07-31",4614.43,4656.92,4384.98,4444.47,529970],["2017-08-01",4342.49,4461.46,4206.52,4249.01,957810],["2017-08-02",4249.01,4249.01,4045.06,4070.55,472150],["2017-08-03",4079.05,4350.99,4070.55,4350.99,1058430],["2017-08-04",4588.93,4648.42,4520.95,4648.42,1514620],["2017-08-07",4937.35,4937.35,4588.93,4758.89,1029110],["2017-08-08",4656.92,4656.92,4461.46,4461.46,908700],["2017-08-09",4350.99,4461.46,4325.49,4376.48,913310],["2017-08-10",4376.48,4461.46,4317.0,4393.48,456000],["2017-08-11",4376.48,4393.48,4308.5,4342.49,340520],["2017-08-14",4342.49,4401.98,4317.0,4376.48,344270],["2017-08-15",4376.48,4376.48,4300.0,4300.0,425990],["2017-08-16",4342.49,4367.98,4291.5,4308.5,131770],["2017-08-17",4308.5,4325.49,4274.51,4274.51,161080],["2017-08-18",4274.51,4367.98,4155.53,4223.52,555540],["2017-08-21",4249.01,4249.01,4164.03,4164.03,88210],["2017-08-22",4232.02,4232.02,4079.05,4079.05,165810],["2017-08-23",4045.06,4138.54,4045.06,4079.05,87520],["2017-08-24",4079.05,4079.05,3909.09,3926.09,383080],["2017-08-25",3917.59,4198.02,3917.59,4104.55,254630],["2017-08-28",4164.03,4206.52,4104.55,4113.04,304270],["2017-08-29",4113.04,4121.54,4087.55,4087.55,217340],["2017-08-30",4087.55,4104.55,3994.07,3994.07,272190],["2017-08-31",4053.56,4053.56,3977.08,4002.57,108310],["2017-09-01",4036.56,4206.52,4028.06,4147.04,313560],["2017-09-05",4147.04,4164.03,4079.05,4096.05,91540],["2017-09-06",4070.55,4096.05,4062.06,4062.06,169270],["2017-09-07",4045.06,4079.05,4036.56,4045.06,199540],["2017-09-08",4028.06,4155.53,4028.06,4104.55,169430],["2017-09-11",4096.05,4113.04,4045.06,4079.05,139700],["2017-09-12",4079.05,4079.05,4019.57,4053.56,106310],["2017-09-13",4079.05,4096.05,4062.06,4070.55,113860],["2017-09-14",4096.05,4147.04,4070.55,4121.54,175220],["2017-09-15",4147.04,4317.0,4096.05,4317.0,408530],["2017-09-18",4308.5,4614.43,4300.0,4614.43,1319460],["2017-09-19",4673.91,4920.36,4665.42,4758.89,884890],["2017-09-20",4758.89,4758.89,4512.45,4580.43,519340],["2017-09-21",4520.95,4758.89,4418.97,4648.42,393720],["2017-09-22",4673.91,4673.91,4520.95,4529.45,386290],["2017-09-25",4529.45,4622.92,4503.95,4503.95,227900],["2017-09-26",4503.95,4503.95,4333.99,4342.49,215340],["2017-09-27",4342.49,4401.98,4215.02,4215.02,348420],["2017-09-28",4215.02,4333.99,4215.02,4249.01,330350],["2017-09-29",4249.01,4325.49,4249.01,4317.0,127670],["2017-10-02",4317.0,4401.98,4317.0,4342.49,180160],["2017-10-03",4503.95,4503.95,4257.51,4342.49,303190],["2017-10-04",4333.99,4486.96,4300.0,4317.0,76090],["2017-10-05",4342.49,4376.48,4283.0,4283.0,72690],["2017-10-06",4325.49,4359.49,4249.01,4249.01,207420],["2017-10-09",4249.01,4376.48,4240.51,4308.5,189140],["2017-10-10",4308.5,4308.5,4257.51,4266.01,192250],["2017-10-11",4283.0,4325.49,4240.51,4257.51,163470],["2017-10-12",4257.51,4283.0,4232.02,4232.02,112450],["2017-10-13",4223.52,4249.01,4164.03,4223.52,93240],["2017-10-16",4189.53,4291.5,4172.53,4249.01,246600],["2017-10-17",4283.0,4283.0,4198.02,4206.52,60950],["2017-10-18",4206.52,4283.0,4181.03,4198.02,81020],["2017-10-19",4164.03,4198.02,3909.09,4104.55,324550],["2017-10-20",4104.55,4104.55,3994.07,3994.07,225380],["2017-10-23",4045.06,4045.06,3730.63,3730.63,311970],["2017-10-24",3739.13,3849.6,3722.13,3790.12,168740],["2017-10-25",3824.11,3900.59,3781.62,3790.12,24990],["2017-10-26",3815.61,3815.61,3654.15,3739.13,805250],["2017-10-27",3696.64,3815.61,3696.64,3807.11,63610],["2017-10-30",3892.09,3892.09,3654.15,3654.15,94060],["2017-10-31",3569.17,3654.15,3399.21,3424.7,165860],["2017-11-01",3424.7,3569.17,3424.7,3450.2,145550],["2017-11-02",3450.2,3467.19,3212.25,3212.25,357590],["2017-11-03",3305.73,3305.73,3169.76,3212.25,132520],["2017-11-06",3399.21,3399.21,3203.75,3271.74,45570],["2017-11-07",3271.74,3288.74,3152.77,3152.77,183900],["2017-11-08",3169.76,3271.74,2982.81,2982.81,243640],["2017-11-09",2982.81,3076.28,2948.81,2982.81,141640],["2017-11-10",2948.81,2999.8,2889.33,2931.82,203700],["2017-11-13",2923.32,2923.32,2727.87,2727.87,402870],["2017-11-14",2727.87,2880.83,2727.87,2838.34,137310],["2017-11-15",2846.84,2974.31,2778.85,2931.82,203300],["2017-11-16",2931.82,3135.77,2931.82,3135.77,456490],["2017-11-17",3314.23,3322.73,3246.25,3297.23,312320],["2017-11-20",3101.78,3297.23,3101.78,3254.74,100910],["2017-11-21",3220.75,3254.74,3067.79,3178.26,185830],["2017-11-22",3195.26,3195.26,2974.31,3161.26,165420],["2017-11-23",3076.28,3161.26,3076.28,3101.78,61140],["2017-11-24",3118.77,3237.75,3118.77,3178.26,215910],["2017-11-27",3229.25,3365.22,3229.25,3348.22,173840],["2017-11-28",3373.72,3560.67,3373.72,3441.7,143910],["2017-11-29",3441.7,3467.19,3348.22,3399.21,185650],["2017-11-30",3382.21,3399.21,3339.72,3399.21,60390],["2017-12-01",3399.21,3424.7,3339.72,3339.72,51400],["2017-12-04",3339.72,3390.71,3339.72,3339.72,87490],["2017-12-05",3339.72,3339.72,3110.28,3110.28,363750],["2017-12-06",3144.27,3229.25,3127.27,3186.76,183600],["2017-12-07",3186.76,3237.75,3152.77,3161.26,72870],["2017-12-08",3161.26,3203.75,3101.78,3144.27,124180],["2017-12-11",3101.78,3178.26,3101.78,3144.27,50810],["2017-12-12",3178.26,3178.26,3025.3,3025.3,221130],["2017-12-13",3050.79,3101.78,3016.8,3025.3,65100],["2017-12-14",3042.29,3110.28,3016.8,3084.78,126680],["2017-12-15",3084.78,3254.74,3059.29,3110.28,110090],["2017-12-18",3263.24,3322.73,3229.25,3322.73,278310],["2017-12-19",3552.17,3552.17,3373.72,3467.19,849710],["2017-12-20",3467.19,3467.19,3271.74,3348.22,193310],["2017-12-21",3348.22,3373.72,3254.74,3280.24,52000],["2017-12-22",3195.26,3297.23,3195.26,3229.25,191980],["2017-12-25",3229.25,3297.23,3186.76,3203.75,88020],["2017-12-26",3203.75,3229.25,3144.27,3186.76,160820],["2017-12-27",3152.77,3195.26,3144.27,3186.76,70990],["2017-12-28",3186.76,3186.76,3135.77,3152.77,132390],["2017-12-29",3135.77,3203.75,3135.77,3186.76,92600],["2018-01-02",3186.76,3186.76,3144.27,3144.27,65770],["2018-01-03",3110.28,3144.27,3101.78,3127.27,74860],["2018-01-04",3101.78,3127.27,3059.29,3101.78,178370],["2018-01-05",3144.27,3152.77,3101.78,3152.77,76290],["2018-01-08",3152.77,3186.76,3076.28,3076.28,97870],["2018-01-09",3084.78,3135.77,3059.29,3118.77,107030],["2018-01-10",3118.77,3135.77,3093.28,3118.77,88060],["2018-01-11",3084.78,3118.77,3067.79,3110.28,112060],["2018-01-12",3118.77,3135.77,3076.28,3084.78,129210],["2018-01-15",3084.78,3127.27,3076.28,3101.78,119590],["2018-01-16",3084.78,3110.28,3067.79,3067.79,104760],["2018-01-17",3110.28,3178.26,3059.29,3144.27,290000],["2018-01-18",3144.27,3152.77,3008.3,3110.28,43900],["2018-01-19",3118.77,3118.77,3025.3,3059.29,78320],["2018-01-22",3059.29,3059.29,2982.81,3008.3,113420],["2018-01-25",3025.3,3050.79,2821.34,2821.34,196520],["2018-01-26",2778.85,2821.34,2736.36,2795.85,199340],["2018-01-29",2770.36,2855.34,2770.36,2795.85,132230],["2018-01-30",2795.85,2821.34,2719.37,2804.35,44780],["2018-01-31",2804.35,2804.35,2719.37,2719.37,78600],["2018-02-01",2787.35,2787.35,2719.37,2753.36,12550],["2018-02-02",2753.36,2753.36,2710.87,2710.87,79590],["2018-02-05",2702.37,2702.37,2523.91,2523.91,139830],["2018-02-06",2379.45,2438.93,2353.95,2379.45,548210],["2018-02-07",2455.93,2540.91,2455.93,2540.91,438710],["2018-02-08",2693.87,2693.87,2557.91,2557.91,89870],["2018-02-09",2498.42,2583.4,2464.43,2566.4,45380],["2018-02-12",2744.86,2744.86,2574.9,2668.38,15760],["2018-02-13",2821.34,2821.34,2506.92,2625.89,75170],["2018-02-21",2668.38,2668.38,2523.91,2608.89,55500],["2018-02-22",2566.4,2634.39,2549.41,2634.39,42540],["2018-02-23",2540.91,2634.39,2540.91,2634.39,46440],["2018-02-26",2634.39,2634.39,2481.42,2549.41,65420],["2018-02-27",2549.41,2549.41,2464.43,2515.42,63320],["2018-02-28",2523.91,2523.91,2464.43,2506.92,48410],["2018-03-01",2506.92,2506.92,2464.43,2472.92,114770],["2018-03-02",2489.92,2489.92,2421.94,2464.43,37590],["2018-03-05",2464.43,2464.43,2421.94,2447.43,65390],["2018-03-06",2464.43,2464.43,2421.94,2447.43,42200],["2018-03-07",2455.93,2608.89,2455.93,2549.41,156030],["2018-03-08",2540.91,2676.88,2506.92,2676.88,87060],["2018-03-09",2668.38,2685.38,2634.39,2685.38,34740],["2018-03-12",2685.38,2761.86,2685.38,2719.37,116210],["2018-03-13",2719.37,2795.85,2710.87,2761.86,116590],["2018-03-14",2787.35,2872.33,2727.87,2863.83,121620],["2018-03-15",2863.83,2923.32,2846.84,2863.83,127760],["2018-03-16",2855.34,2855.34,2778.85,2812.85,131780],["2018-03-19",2795.85,2804.35,2659.88,2668.38,51480],["2018-03-20",2668.38,2668.38,2549.41,2659.88,56530],["2018-03-21",2659.88,2693.87,2608.89,2685.38,45500],["2018-03-22",2634.39,2719.37,2574.9,2634.39,65320],["2018-03-23",2464.43,2668.38,2464.43,2506.92,57110],["2018-03-26",2668.38,2668.38,2523.91,2557.91,31980],["2018-03-27",2557.91,2634.39,2515.42,2549.41,26160],["2018-03-28",2557.91,2557.91,2489.92,2523.91,28470],["2018-03-29",2574.9,2591.9,2532.41,2532.41,24230],["2018-03-30",2549.41,2583.4,2464.43,2583.4,30690],["2018-04-02",2583.4,2583.4,2583.4,2583.4,9500],["2018-04-03",2549.41,2549.41,2515.42,2549.41,17250],["2018-04-04",2566.4,2566.4,2498.42,2498.42,11760],["2018-04-05",2498.42,2566.4,2472.92,2549.41,43850],["2018-04-06",2549.41,2566.4,2498.42,2523.91,32180],["2018-04-09",2489.92,2659.88,2489.92,2659.88,166470],["2018-04-10",2659.88,2719.37,2566.4,2659.88,110030],["2018-04-11",2608.89,2659.88,2515.42,2625.89,33430],["2018-04-12",2549.41,2617.39,2489.92,2591.9,24330],["2018-04-13",2634.39,2634.39,2506.92,2506.92,25990],["2018-04-16",2617.39,2617.39,2583.4,2591.9,5260],["2018-04-17",2591.9,2591.9,2481.42,2566.4,20850],["2018-04-18",2591.9,2591.9,2472.92,2557.91,21000],["2018-04-19",2549.41,2549.41,2464.43,2523.91,51310],["2018-04-20",2574.9,2574.9,2464.43,2515.42,38280],["2018-04-23",2472.92,2549.41,2345.45,2353.95,222470],["2018-04-24",2353.95,2353.95,2294.47,2353.95,34220],["2018-04-26",2353.95,2396.44,2319.96,2319.96,15720],["2018-04-27",2319.96,2336.96,2260.47,2311.46,32130],["2018-05-02",2413.44,2413.44,2251.98,2251.98,56330],["2018-05-03",2379.45,2379.45,2183.99,2268.97,27150],["2018-05-04",2294.47,2294.47,2234.98,2268.97,32510],["2018-05-07",2379.45,2379.45,2268.97,2319.96,6790],["2018-05-08",2370.95,2370.95,2277.47,2294.47,30980],["2018-05-09",2234.98,2319.96,2234.98,2294.47,10170],["2018-05-10",2328.46,2328.46,2285.97,2311.46,40020],["2018-05-11",2294.47,2319.96,2260.47,2319.96,24230],["2018-05-14",2319.96,2379.45,2302.96,2302.96,16730],["2018-05-15",2328.46,2455.93,2328.46,2455.93,604070],["2018-05-16",2498.42,2625.89,2498.42,2625.89,254660],["2018-05-17",2770.36,2804.35,2719.37,2778.85,701530],["2018-05-18",2685.38,2719.37,2591.9,2617.39,251340],["2018-05-21",2515.42,2617.39,2472.92,2489.92,168900],["2018-05-22",2608.89,2608.89,2387.94,2387.94,39730],["2018-05-23",2294.47,2540.91,2294.47,2336.96,55820],["2018-05-24",2404.94,2404.94,2336.96,2387.94,9210],["2018-05-25",2387.94,2464.43,2311.46,2311.46,12440],["2018-05-28",2311.46,2370.95,2150.0,2150.0,68360],["2018-05-29",2285.97,2285.97,2099.01,2124.51,85540],["2018-05-30",2124.51,2167.0,2099.01,2167.0,22440],["2018-05-31",2158.5,2311.46,2158.5,2311.46,49070],["2018-06-01",2311.46,2455.93,2285.97,2379.45,103380],["2018-06-04",2464.43,2481.42,2379.45,2464.43,39440],["2018-06-05",2464.43,2506.92,2353.95,2404.94,83090],["2018-06-06",2404.94,2404.94,2260.47,2396.44,49830],["2018-06-07",2498.42,2549.41,2379.45,2455.93,17170],["2018-06-08",2336.96,2404.94,2336.96,2387.94,35670],["2018-06-11",2319.96,2413.44,2319.96,2396.44,58160],["2018-06-12",2404.94,2404.94,2260.47,2353.95,115180],["2018-06-13",2285.97,2353.95,2277.47,2345.45,21430],["2018-06-14",2294.47,2336.96,2268.97,2319.96,41240],["2018-06-15",2328.46,2336.96,2285.97,2311.46,51980],["2018-06-18",2260.47,2311.46,2158.5,2167.0,77150],["2018-06-19",2183.99,2285.97,2175.49,2183.99,34400],["2018-06-20",2209.49,2311.46,2209.49,2277.47,11810],["2018-06-21",2260.47,2294.47,2124.51,2277.47,7100],["2018-06-22",2251.98,2277.47,2133.0,2167.0,64940],["2018-06-25",2192.49,2200.99,2167.0,2175.49,38600],["2018-06-26",2175.49,2200.99,2133.0,2158.5,49190],["2018-06-27",2133.0,2192.49,2133.0,2175.49,31410],["2018-06-28",2200.99,2200.99,2175.49,2175.49,9850],["2018-06-29",2200.99,2200.99,2192.49,2192.49,18690],["2018-07-02",2192.49,2192.49,2082.02,2082.02,14070],["2018-07-03",2090.51,2167.0,2039.53,2090.51,17140],["2018-07-04",2192.49,2192.49,2039.53,2090.51,12050],["2018-07-05",2167.0,2167.0,1954.55,1997.04,84950],["2018-07-06",1903.56,1988.54,1861.07,1946.05,402400],["2018-07-09",1835.57,2014.03,1835.57,1946.05,12010],["2018-07-10",1946.05,1997.04,1852.57,1861.07,14410],["2018-07-11",1920.55,1920.55,1793.08,1793.08,16150],["2018-07-12",1869.57,1869.57,1793.08,1844.07,2700],["2018-07-13",1869.57,1912.06,1869.57,1912.06,4860],["2018-07-16",1912.06,1997.04,1912.06,1946.05,4340],["2018-07-17",1844.07,1946.05,1844.07,1861.07,6170],["2018-07-18",1929.05,1946.05,1861.07,1937.55,10420],["2018-07-19",1937.55,2065.02,1937.55,2039.53,59110],["2018-07-20",2048.02,2048.02,1937.55,2031.03,4390],["2018-07-23",2039.53,2116.01,2039.53,2099.01,60420],["2018-07-24",2141.5,2141.5,2048.02,2090.51,52540],["2018-07-25",2090.51,2099.01,2031.03,2082.02,75770],["2018-07-26",2167.0,2167.0,1988.54,2073.52,23170],["2018-07-27",2124.51,2124.51,1997.04,2073.52,54260],["2018-07-30",2022.53,2073.52,2005.53,2065.02,9870],["2018-07-31",1980.04,2124.51,1980.04,2082.02,58870],["2018-08-01",2107.51,2107.51,2039.53,2090.51,6460],["2018-08-02",2107.51,2107.51,2014.03,2090.51,6460],["2018-08-03",2116.01,2116.01,2031.03,2090.51,24090],["2018-08-06",2073.52,2090.51,2073.52,2073.52,10720],["2018-08-07",2039.53,2090.51,2039.53,2073.52,74800],["2018-08-08",2031.03,2124.51,2031.03,2124.51,79670],["2018-08-09",2090.51,2209.49,2090.51,2141.5,56120],["2018-08-10",2234.98,2234.98,2116.01,2141.5,73060],["2018-08-13",2141.5,2243.48,2141.5,2226.48,89390],["2018-08-14",2192.49,2251.98,2175.49,2200.99,57290],["2018-08-15",2183.99,2209.49,2183.99,2183.99,23210],["2018-08-16",2183.99,2183.99,2124.51,2183.99,22400],["2018-08-17",2124.51,2209.49,2124.51,2200.99,9300],["2018-08-20",2048.02,2243.48,2048.02,2217.98,50490],["2018-08-21",2251.98,2277.47,2226.48,2260.47,97070],["2018-08-22",2285.97,2413.44,2260.47,2413.44,170900],["2018-08-23",2421.94,2549.41,2421.94,2532.41,66250],["2018-08-24",2532.41,2651.38,2464.43,2651.38,250560],["2018-08-27",2719.37,2812.85,2676.88,2804.35,319270],["2018-08-28",2804.35,2863.83,2778.85,2787.35,207140],["2018-08-29",2889.33,2889.33,2676.88,2761.86,134440],["2018-08-30",2761.86,2770.36,2685.38,2753.36,105580],["2018-08-31",2753.36,2889.33,2719.37,2889.33,125530],["2018-09-04",2931.82,3084.78,2804.35,3084.78,286120],["2018-09-05",3229.25,3297.23,3016.8,3016.8,229620],["2018-09-06",3016.8,3220.75,3016.8,3178.26,320740],["2018-09-07",3178.26,3399.21,3178.26,3399.21,375190],["2018-09-10",3560.67,3560.67,3373.72,3433.2,356790],["2018-09-11",3399.21,3433.2,3288.74,3297.23,309800],["2018-09-12",3280.24,3484.19,3246.25,3484.19,660770],["2018-09-13",3645.65,3705.14,3535.18,3569.17,486370],["2018-09-14",3696.64,3696.64,3399.21,3526.68,90540],["2018-09-17",3603.16,3603.16,3382.21,3501.19,105430],["2018-09-18",3501.19,3501.19,3263.24,3399.21,200740],["2018-09-19",3356.72,3407.71,3348.22,3382.21,266780],["2018-09-20",3382.21,3526.68,3348.22,3450.2,115730],["2018-09-21",3560.67,3560.67,3399.21,3441.7,1060820],["2018-09-24",3399.21,3441.7,3390.71,3433.2,170370],["2018-09-25",3441.7,3441.7,3407.71,3433.2,19610],["2018-09-26",3399.21,3433.2,3390.71,3399.21,258940],["2018-09-27",3399.21,3467.19,3390.71,3399.21,107310],["2018-09-28",3433.2,3433.2,3399.21,3399.21,93200],["2018-10-01",3399.21,3628.66,3399.21,3543.68,222050],["2018-10-02",3603.16,3603.16,3475.69,3560.67,133950],["2018-10-03",3679.64,3679.64,3560.67,3560.67,295320],["2018-10-04",3569.17,3705.14,3569.17,3662.65,271540],["2018-10-05",3645.65,3909.09,3577.67,3909.09,332330],["2018-10-08",3994.07,3994.07,3824.11,3841.11,78570],["2018-10-09",3951.58,4104.55,3943.08,4045.06,249650],["2018-10-10",4104.55,4104.55,3994.07,4045.06,7510],["2018-10-11",3909.09,3909.09,3773.12,3773.12,392600],["2018-10-12",3569.17,4036.56,3569.17,4036.56,512490],["2018-10-15",3866.6,4232.02,3866.6,4181.03,153840],["2018-10-16",4181.03,4274.51,4181.03,4274.51,185060],["2018-10-17",4333.99,4571.94,4240.51,4571.94,435940],["2018-10-18",4571.94,4673.91,4546.44,4673.91,84750],["2018-10-19",4750.4,4928.85,4529.45,4673.91,161710],["2018-10-22",4724.9,4724.9,4461.46,4673.91,190560],["2018-10-23",4461.46,4461.46,4350.99,4350.99,82510],["2018-10-24",4053.56,4350.99,4053.56,4223.52,556650],["2018-10-25",3934.58,4164.03,3934.58,4164.03,63160],["2018-10-26",4002.57,4232.02,3994.07,4206.52,60960],["2018-10-29",4002.57,4206.52,4002.57,4164.03,23160],["2018-10-30",3892.09,4113.04,3875.1,4079.05,308960],["2018-10-31",4070.55,4249.01,3824.11,4079.05,56050],["2018-11-01",4164.03,4164.03,3866.6,4070.55,24910],["2018-11-02",3798.62,4215.02,3798.62,4215.02,44750],["2018-11-05",4036.56,4240.51,3994.07,4206.52,36910],["2018-11-06",4121.54,4206.52,4079.05,4164.03,34320],["2018-11-07",4223.52,4223.52,4079.05,4164.03,150740],["2018-11-08",4164.03,4206.52,4087.55,4087.55,190000],["2018-11-09",4164.03,4164.03,4036.56,4113.04,114600],["2018-11-12",4113.04,4121.54,4036.56,4113.04,126220],["2018-11-13",4036.56,4206.52,3994.07,4172.53,427780],["2018-11-14",4079.05,4249.01,4079.05,4240.51,242380],["2018-11-15",4240.51,4240.51,4164.03,4215.02,32220],["2018-11-16",4079.05,4215.02,4079.05,4164.03,80600],["2018-11-19",4121.54,4189.53,4087.55,4172.53,128470],["2018-11-20",4053.56,4164.03,4053.56,4079.05,80810],["2018-11-21",4062.06,4333.99,4053.56,4333.99,230630],["2018-11-22",4495.45,4631.42,4495.45,4631.42,382550],["2018-11-23",4835.38,4920.36,4818.38,4920.36,380690],["2018-11-26",4928.85,5183.79,4928.85,5166.8,518600],["2018-11-27",5183.79,5268.77,4843.87,5149.8,507700],["2018-11-28",5013.83,5149.8,4928.85,5132.81,3258050],["2018-11-29",4962.85,5098.81,4962.85,5030.83,195840],["2018-11-30",4937.35,5030.83,4843.87,4894.86,133130],["2018-12-03",4852.37,5030.83,4852.37,5022.33,101780],["2018-12-04",5141.3,5141.3,4852.37,5098.81,118800],["2018-12-05",5013.83,5013.83,4928.85,4971.34,95540],["2018-12-06",4954.35,5005.34,4843.87,4979.84,95180],["2018-12-07",4894.86,4996.84,4843.87,4979.84,115570],["2018-12-10",4852.37,4945.85,4809.88,4945.85,202980],["2018-12-11",4852.37,4937.35,4843.87,4843.87,525500],["2018-12-12",4801.38,4911.86,4597.43,4597.43,96430],["2018-12-13",4588.93,4588.93,4300.0,4308.5,211750],["2018-12-14",4300.0,4580.43,4300.0,4580.43,145010],["2018-12-17",4639.92,4639.92,4546.44,4631.42,88760],["2018-12-18",4631.42,4886.36,4503.95,4886.36,124570],["2018-12-19",4928.85,4928.85,4716.4,4886.36,63060],["2018-12-20",4894.86,4894.86,4758.89,4886.36,78900],["2018-12-21",4843.87,4877.87,4673.91,4843.87,76150],["2018-12-24",4843.87,4843.87,4546.44,4801.38,56200],["2018-12-25",4614.43,4614.43,4469.96,4469.96,87140],["2018-12-26",4546.44,4588.93,4546.44,4546.44,70630],["2018-12-27",4563.44,4631.42,4418.97,4571.94,59740],["2018-12-28",4563.44,4571.94,4418.97,4418.97,64930],["2019-01-02",4631.42,4631.42,4410.47,4418.97,48580],["2019-01-03",4410.47,4418.97,4223.52,4223.52,49090],["2019-01-04",4283.0,4283.0,4223.52,4249.01,18280],["2019-01-07",4274.51,4274.51,4130.04,4249.01,29380],["2019-01-08",4079.05,4249.01,4079.05,4249.01,70420],["2019-01-09",3968.58,4249.01,3968.58,4249.01,6300],["2019-01-10",4249.01,4333.99,4249.01,4333.99,2910],["2019-01-11",4249.01,4333.99,4249.01,4333.99,5400],["2019-01-14",4249.01,4249.01,4164.03,4249.01,22870],["2019-01-15",4028.06,4333.99,4028.06,4333.99,6990],["2019-01-16",4376.48,4376.48,4376.48,4376.48,1120],["2019-01-17",4223.52,4376.48,4079.05,4079.05,5400],["2019-01-18",4206.52,4333.99,4206.52,4333.99,11100],["2019-01-21",4087.55,4333.99,4087.55,4333.99,4710],["2019-01-22",4172.53,4333.99,4164.03,4333.99,52020],["2019-01-23",4147.04,4317.0,4147.04,4317.0,6070],["2019-01-24",4138.54,4300.0,4138.54,4266.01,1530],["2019-01-25",4249.01,4249.01,4121.54,4240.51,19110],["2019-01-28",4147.04,4147.04,3951.58,3951.58,39310],["2019-01-29",3960.08,4079.05,3960.08,4079.05,5220],["2019-01-30",4070.55,4232.02,3824.11,4232.02,272960],["2019-01-31",4079.05,4350.99,4079.05,4257.51,347760],["2019-02-01",4333.99,4333.99,4164.03,4333.99,169500],["2019-02-11",4291.5,4495.45,4291.5,4452.96,65640],["2019-02-12",4333.99,4333.99,4206.52,4249.01,184980],["2019-02-13",4172.53,4266.01,3951.58,4249.01,161960],["2019-02-14",4130.04,4249.01,4121.54,4240.51,275190],["2019-02-15",4113.04,4232.02,4113.04,4232.02,139250],["2019-02-18",4206.52,4333.99,4121.54,4291.5,217060],["2019-02-19",4249.01,4325.49,4249.01,4291.5,84020],["2019-02-20",4249.01,4317.0,4181.03,4300.0,119070],["2019-02-21",4325.49,4325.49,4232.02,4308.5,33240],["2019-02-22",4325.49,4325.49,4266.01,4291.5,53750],["2019-02-25",4300.0,4300.0,3994.07,3994.07,166940],["2019-02-26",3994.07,4198.02,3994.07,4198.02,14060],["2019-02-27",3934.58,4232.02,3934.58,4198.02,3110],["2019-02-28",3951.58,3951.58,3934.58,3934.58,22000],["2019-03-01",4155.53,4155.53,3951.58,4121.54,80220],["2019-03-04",4121.54,4249.01,3977.08,4249.01,18520],["2019-03-05",4079.05,4249.01,3951.58,4206.52,14230],["2019-03-06",4164.03,4291.5,4113.04,4283.0,120160],["2019-03-07",4164.03,4333.99,4164.03,4300.0,246720],["2019-03-08",4215.02,4597.43,4215.02,4580.43,475400],["2019-03-11",4580.43,4758.89,4580.43,4588.93,362360],["2019-03-12",4588.93,4673.91,4376.48,4537.94,183270],["2019-03-13",4537.94,4580.43,4418.97,4418.97,137600],["2019-03-14",4172.53,4461.46,4164.03,4164.03,107080],["2019-03-15",4121.54,4418.97,4121.54,4418.97,98250],["2019-03-18",4418.97,4418.97,4232.02,4325.49,7320],["2019-03-19",4325.49,4342.49,4172.53,4257.51,43780],["2019-03-20",4121.54,4257.51,4121.54,4164.03,9300],["2019-03-21",4206.52,4291.5,4164.03,4172.53,68470],["2019-03-22",4164.03,4232.02,4164.03,4232.02,25960],["2019-03-25",4121.54,4232.02,4121.54,4215.02,7240],["2019-03-26",4164.03,4333.99,4164.03,4164.03,33570],["2019-03-27",4164.03,4206.52,4121.54,4206.52,26350],["2019-03-28",4206.52,4317.0,4130.04,4249.01,35620],["2019-03-29",4249.01,4333.99,4164.03,4333.99,64900],["2019-04-01",4164.03,4333.99,4079.05,4333.99,29410],["2019-04-02",4164.03,4232.02,4121.54,4232.02,15630],["2019-04-03",4164.03,4223.52,4164.03,4223.52,5120],["2019-04-04",4215.02,4223.52,4130.04,4223.52,9910],["2019-04-05",4215.02,4215.02,3994.07,4181.03,41050],["2019-04-08",4206.52,4206.52,4079.05,4181.03,67350],["2019-04-09",4130.04,4164.03,3917.59,3917.59,71470],["2019-04-10",3994.07,4130.04,3926.09,4121.54,103300],["2019-04-11",4121.54,4401.98,4087.55,4266.01,292320],["2019-04-12",4266.01,4333.99,4121.54,4121.54,124150],["2019-04-16",4121.54,4308.5,4096.05,4223.52,21860],["2019-04-17",4189.53,4257.51,4104.55,4104.55,7060],["2019-04-18",4198.02,4198.02,4079.05,4147.04,30310],["2019-04-19",4147.04,4147.04,3994.07,4130.04,29790],["2019-04-22",4164.03,4410.47,4036.56,4240.51,1430],["2019-04-23",4070.55,4240.51,4045.06,4240.51,9250],["2019-04-24",4232.02,4240.51,3994.07,4240.51,19500],["2019-04-25",4164.03,4249.01,4164.03,4240.51,750],["2019-04-26",4232.02,4232.02,4011.07,4232.02,830],["2019-05-02",4096.05,4240.51,3951.58,4240.51,13740],["2019-05-03",4164.03,4232.02,4053.56,4232.02,7530],["2019-05-06",4028.06,4028.06,3943.08,3943.08,74470],["2019-05-07",4087.55,4087.55,4011.07,4011.07,300],["2019-05-08",4036.56,4036.56,3756.13,3756.13,6580],["2019-05-09",3858.1,3858.1,3679.64,3756.13,14560],["2019-05-10",3671.15,3866.6,3654.15,3858.1,1060],["2019-05-13",3671.15,3671.15,3594.66,3594.66,71110],["2019-05-14",3594.66,3594.66,3348.22,3348.22,52330],["2019-05-15",3144.27,3569.17,3144.27,3569.17,13270],["2019-05-16",3399.21,3654.15,3399.21,3569.17,1930],["2019-05-17",3560.67,3560.67,3356.72,3526.68,16750],["2019-05-20",3526.68,3569.17,3314.23,3569.17,25950],["2019-05-21",3645.65,3645.65,3569.17,3611.66,20600],["2019-05-22",3611.66,3645.65,3365.22,3645.65,34510],["2019-05-23",3620.16,3671.15,3603.16,3671.15,14550],["2019-05-24",3671.15,3679.64,3671.15,3679.64,2030],["2019-05-27",3671.15,3688.14,3467.19,3688.14,4030],["2019-05-28",3722.13,3909.09,3722.13,3909.09,7650],["2019-05-29",3909.09,4147.04,3866.6,4079.05,780],["2019-05-30",4079.05,4164.03,4079.05,4164.03,7330],["2019-05-31",4325.49,4325.49,4028.06,4308.5,6500],["2019-06-03",4249.01,4249.01,4232.02,4232.02,1270],["2019-06-04",4232.02,4240.51,3943.08,4232.02,1630],["2019-06-05",3977.08,4240.51,3968.58,4215.02,220],["2019-06-06",4215.02,4215.02,3926.09,4164.03,15280],["2019-06-07",4155.53,4164.03,3934.58,4147.04,13370],["2019-06-10",4418.97,4418.97,3883.6,4172.53,13200],["2019-06-11",4172.53,4172.53,3900.59,4155.53,10570],["2019-06-12",3866.6,4155.53,3866.6,4147.04,19450],["2019-06-13",4113.04,4113.04,4113.04,4113.04,160],["2019-06-14",4104.55,4104.55,4104.55,4104.55,810],["2019-06-17",4079.05,4104.55,4070.55,4104.55,19670],["2019-06-18",4104.55,4113.04,3909.09,4079.05,13520],["2019-06-19",4240.51,4240.51,4240.51,4240.51,240],["2019-06-20",3977.08,4147.04,3977.08,4147.04,4630],["2019-06-21",3900.59,4121.54,3858.1,4121.54,6110],["2019-06-24",3926.09,4147.04,3883.6,4138.54,4060],["2019-06-25",3866.6,4104.55,3849.6,4104.55,7990],["2019-06-26",4045.06,4104.55,4045.06,4104.55,180],["2019-06-27",3849.6,4028.06,3824.11,4028.06,1503160],["2019-06-28",3994.07,4002.57,3849.6,3994.07,6470],["2019-07-01",3985.57,3985.57,3773.12,3943.08,2640],["2019-07-02",3909.09,3926.09,3909.09,3926.09,1430],["2019-07-03",3824.11,3892.09,3654.15,3654.15,1240],["2019-07-04",3832.61,3832.61,3543.68,3807.11,1040],["2019-07-05",3620.16,3977.08,3611.66,3977.08,3790],["2019-07-08",3909.09,3926.09,3909.09,3926.09,20],["2019-07-09",3900.59,3900.59,3883.6,3883.6,350],["2019-07-10",3781.62,3866.6,3781.62,3866.6,1150],["2019-07-11",3875.1,3875.1,3866.6,3866.6,110],["2019-07-12",3858.1,3858.1,3858.1,3858.1,170],["2019-07-15",3739.13,4070.55,3739.13,4070.55,3450],["2019-07-16",4070.55,4070.55,4070.55,4070.55,3510],["2019-07-17",3790.12,3790.12,3790.12,3790.12,250],["2019-07-18",3790.12,4036.56,3790.12,4019.57,1570],["2019-07-19",4019.57,4019.57,4019.57,4019.57,1010],["2019-07-22",4019.57,4019.57,4019.57,4019.57,50],["2019-07-23",4011.07,4011.07,3747.63,3747.63,1390],["2019-07-24",3994.07,3994.07,3994.07,3994.07,170],["2019-07-25",3994.07,3994.07,3994.07,3994.07,750],["2019-07-26",4028.06,4028.06,3926.09,3926.09,270],["2019-07-29",3926.09,3926.09,3926.09,3926.09,0],["2019-07-30",3926.09,3926.09,3926.09,3926.09,0],["2019-07-31",4164.03,4164.03,4164.03,4164.03,20],["2019-08-01",4164.03,4164.03,4164.03,4164.03,0],["2019-08-02",3883.6,3883.6,3883.6,3883.6,110],["2019-08-05",3628.66,3994.07,3628.66,3994.07,40],["2019-08-06",3994.07,3994.07,3994.07,3994.07,10],["2019-08-07",3739.13,3994.07,3739.13,3994.07,200],["2019-08-08",3722.13,3900.59,3722.13,3900.59,19750],["2019-08-09",4028.06,4028.06,3909.09,3909.09,560],["2019-08-12",3909.09,3985.57,3637.15,3739.13,14270],["2019-08-13",3484.19,3484.19,3484.19,3484.19,1000],["2019-08-14",3722.13,3722.13,3569.17,3722.13,6540],["2019-08-15",3781.62,3781.62,3654.15,3654.15,1260],["2019-08-16",3730.63,3730.63,3399.21,3679.64,3730],["2019-08-19",3815.61,3815.61,3815.61,3815.61,10],["2019-08-20",3730.63,3730.63,3722.13,3722.13,320],["2019-08-21",3467.19,3654.15,3467.19,3467.19,24210],["2019-08-22",3645.65,3696.64,3637.15,3679.64,12400],["2019-08-23",3824.11,3824.11,3441.7,3739.13,1730],["2019-08-26",3730.63,3994.07,3730.63,3994.07,610],["2019-08-27",3994.07,3994.07,3994.07,3994.07,0],["2019-08-28",3909.09,3909.09,3722.13,3739.13,3330],["2019-08-29",3739.13,3739.13,3484.19,3739.13,9820],["2019-08-30",3824.11,3824.11,3654.15,3824.11,3370],["2019-09-03",3824.11,3824.11,3824.11,3824.11,80],["2019-09-04",3985.57,3985.57,3739.13,3739.13,30],["2019-09-05",3994.07,3994.07,3501.19,3815.61,30],["2019-09-06",3943.08,3943.08,3569.17,3900.59,120],["2019-09-09",3900.59,3900.59,3900.59,3900.59,0],["2019-09-10",3628.66,3628.66,3628.66,3628.66,3720],["2019-09-11",3407.71,3781.62,3399.21,3781.62,550],["2019-09-12",3526.68,3909.09,3526.68,3824.11,610],["2019-09-13",3824.11,3824.11,3560.67,3824.11,7100],["2019-09-16",3560.67,3807.11,3560.67,3790.12,1920],["2019-09-17",3526.68,3654.15,3526.68,3654.15,8800],["2019-09-18",3569.17,3739.13,3399.21,3739.13,41710],["2019-09-19",3484.19,3654.15,3484.19,3654.15,520],["2019-09-20",3399.21,3739.13,3399.21,3739.13,22980],["2019-09-23",3654.15,3654.15,3484.19,3484.19,8650],["2019-09-24",3484.19,3654.15,3484.19,3654.15,40],["2019-09-25",3399.21,3645.65,3399.21,3628.66,2390],["2019-09-26",3382.21,3552.17,3382.21,3535.18,28990],["2019-09-27",3526.68,3526.68,3288.74,3518.18,7010],["2019-09-30",3297.23,3569.17,3297.23,3569.17,6540],["2019-10-01",3569.17,3569.17,3569.17,3569.17,0],["2019-10-02",3569.17,3569.17,3569.17,3569.17,100],["2019-10-03",3569.17,3569.17,3569.17,3569.17,40],["2019-10-04",3569.17,3569.17,3569.17,3569.17,50],["2019-10-07",3399.21,3501.19,3322.73,3322.73,30],["2019-10-08",3475.69,3484.19,3475.69,3484.19,50],["2019-10-09",3382.21,3518.18,3382.21,3518.18,5040],["2019-10-10",3407.71,3407.71,3288.74,3399.21,1370],["2019-10-11",3390.71,3518.18,3169.76,3484.19,1240],["2019-10-14",3518.18,3518.18,3518.18,3518.18,20],["2019-10-15",3518.18,3518.18,3518.18,3518.18,0],["2019-10-16",3722.13,3722.13,3280.24,3280.24,300],["2019-10-17",3484.19,3484.19,3484.19,3484.19,150],["2019-10-18",3467.19,3467.19,3458.7,3458.7,30],["2019-10-21",3229.25,3467.19,3220.75,3373.72,8350],["2019-10-22",3390.71,3390.71,3322.73,3390.71,4120],["2019-10-23",3569.17,3569.17,3161.26,3467.19,6680],["2019-10-24",3399.21,3399.21,3229.25,3399.21,2300],["2019-10-25",3169.76,3390.71,3161.26,3390.71,7040],["2019-10-28",3161.26,3620.16,3161.26,3399.21,45820],["2019-10-29",3611.66,3611.66,3161.26,3484.19,22250],["2019-10-30",3246.25,3569.17,3246.25,3246.25,38770],["2019-10-31",3382.21,3382.21,3229.25,3314.23,17030],["2019-11-01",3093.28,3399.21,3084.78,3314.23,31640],["2019-11-04",3084.78,3271.74,3084.78,3271.74,4690],["2019-11-05",3348.22,3348.22,3059.29,3229.25,10610],["2019-11-06",3229.25,3229.25,3186.76,3212.25,3140],["2019-11-07",3212.25,3356.72,3212.25,3356.72,1010],["2019-11-08",3356.72,3356.72,3356.72,3356.72,0],["2019-11-11",3152.77,3348.22,3127.27,3314.23,9480],["2019-11-12",3110.28,3399.21,3110.28,3365.22,15030],["2019-11-13",3169.76,3169.76,3144.27,3144.27,17800],["2019-11-14",3288.74,3288.74,2974.31,2974.31,600],["2019-11-15",3144.27,3144.27,3059.29,3059.29,3040],["2019-11-18",3135.77,3135.77,3135.77,3135.77,100],["2019-11-19",3144.27,3144.27,3144.27,3144.27,10],["2019-11-20",3169.76,3169.76,2931.82,3152.77,9770],["2019-11-21",3152.77,3152.77,3152.77,3152.77,10],["2019-11-22",2974.31,3101.78,2940.32,2940.32,10050],["2019-11-25",3118.77,3118.77,3016.8,3110.28,30],["2019-11-26",3110.28,3110.28,3110.28,3110.28,440],["2019-11-27",2897.83,3093.28,2897.83,3067.79,3330],["2019-11-28",3067.79,3135.77,2855.34,3135.77,1270],["2019-11-29",3135.77,3135.77,3135.77,3135.77,0],["2019-12-02",2931.82,3127.27,2923.32,3118.77,9930],["2019-12-03",2906.32,3118.77,2906.32,3118.77,7680],["2019-12-04",2906.32,3101.78,2906.32,3101.78,4180],["2019-12-05",2889.33,3067.79,2889.33,3067.79,7550],["2019-12-06",2863.83,3016.8,2855.34,3016.8,5280],["2019-12-09",2991.3,2991.3,2821.34,2957.31,2610],["2019-12-10",2957.31,2965.81,2761.86,2965.81,4630],["2019-12-11",2999.8,3127.27,2761.86,3127.27,11310],["2019-12-12",2914.82,3144.27,2914.82,3144.27,1370],["2019-12-13",2931.82,2931.82,2931.82,2931.82,60],["2019-12-16",2804.35,2931.82,2727.87,2931.82,10570],["2019-12-17",2727.87,2923.32,2727.87,2727.87,17310],["2019-12-18",2914.82,2914.82,2906.32,2906.32,1900],["2019-12-19",2923.32,2931.82,2727.87,2923.32,280],["2019-12-20",2727.87,2974.31,2727.87,2974.31,2810],["2019-12-23",2974.31,3127.27,2965.81,3059.29,1850],["2019-12-24",3050.79,3127.27,3050.79,3127.27,950],["2019-12-25",3059.29,3127.27,2914.82,3110.28,1370],["2019-12-26",3110.28,3110.28,3110.28,3110.28,0],["2019-12-27",2897.83,3186.76,2897.83,3144.27,1170],["2019-12-30",3135.77,3135.77,3135.77,3135.77,1020],["2019-12-31",3229.25,3263.24,3220.75,3220.75,25790],["2020-01-02",3220.75,3220.75,3220.75,3220.75,0],["2020-01-03",3220.75,3356.72,3220.75,3356.72,20],["2020-01-06",3356.72,3356.72,3356.72,3356.72,0],["2020-01-07",3356.72,3356.72,3356.72,3356.72,0],["2020-01-08",3356.72,3356.72,3356.72,3356.72,0],["2020-01-09",3229.25,3484.19,3229.25,3484.19,1100],["2020-01-10",3246.25,3484.19,3246.25,3484.19,2110],["2020-01-13",3484.19,3484.19,3484.19,3484.19,0],["2020-01-14",3484.19,3484.19,3484.19,3484.19,0],["2020-01-15",3484.19,3484.19,3484.19,3484.19,0],["2020-01-16",3246.25,3484.19,3246.25,3484.19,3020],["2020-01-17",3246.25,3484.19,3246.25,3484.19,3720],["2020-01-20",3246.25,3441.7,3246.25,3441.7,4010],["2020-01-21",3441.7,3441.7,3441.7,3441.7,30],["2020-01-22",3679.64,3679.64,3441.7,3441.7,80],["2020-01-30",3203.75,3399.21,3203.75,3399.21,1630],["2020-01-31",3569.17,3569.17,3569.17,3569.17,20],["2020-02-03",3569.17,3569.17,3569.17,3569.17,0],["2020-02-04",3569.17,3569.17,3569.17,3569.17,0],["2020-02-05",3399.21,3399.21,3399.21,3399.21,50],["2020-02-06",3399.21,3399.21,3399.21,3399.21,0],["2020-02-07",3399.21,3399.21,3399.21,3399.21,0],["2020-02-10",3399.21,3399.21,3161.26,3314.23,30540],["2020-02-11",3314.23,3314.23,3314.23,3314.23,0],["2020-02-12",3314.23,3314.23,3314.23,3314.23,0],["2020-02-13",3084.78,3509.68,3084.78,3365.22,1040],["2020-02-14",3484.19,3484.19,3399.21,3399.21,20],["2020-02-17",3229.25,3399.21,3229.25,3399.21,5310],["2020-02-18",3161.26,3271.74,3161.26,3271.74,5010],["2020-02-19",3050.79,3390.71,3050.79,3390.71,18050],["2020-02-20",3382.21,3484.19,3382.21,3484.19,1000],["2020-02-21",3246.25,3433.2,3246.25,3424.7,2040],["2020-02-24",3424.7,3424.7,3424.7,3424.7,0],["2020-02-25",3424.7,3424.7,3424.7,3424.7,0],["2020-02-26",3186.76,3186.76,3186.76,3186.76,17610],["2020-02-27",3169.76,3186.76,3169.76,3186.76,210],["2020-02-28",2965.81,3178.26,2965.81,3178.26,10850],["2020-03-02",3178.26,3178.26,3178.26,3178.26,0],["2020-03-03",2957.31,3169.76,2957.31,3169.76,40],["2020-03-04",2948.81,3178.26,2948.81,3178.26,13110],["2020-03-05",3178.26,3178.26,3178.26,3178.26,0],["2020-03-06",2957.31,3178.26,2957.31,3178.26,20],["2020-03-09",2957.31,3178.26,2957.31,3178.26,2010],["2020-03-10",3178.26,3178.26,3178.26,3178.26,0],["2020-03-11",3178.26,3178.26,3178.26,3178.26,0],["2020-03-12",3178.26,3178.26,3178.26,3178.26,0],["2020-03-13",3178.26,3178.26,3178.26,3178.26,0],["2020-03-16",3178.26,3178.26,3178.26,3178.26,0],["2020-03-17",3152.77,3152.77,3152.77,3152.77,10],["2020-03-18",3314.23,3314.23,3314.23,3314.23,2000],["2020-03-19",3314.23,3314.23,3314.23,3314.23,0],["2020-03-20",3543.68,3543.68,3399.21,3543.68,30],["2020-03-23",3543.68,3543.68,3543.68,3543.68,0],["2020-03-24",3543.68,3790.12,3399.21,3526.68,3570],["2020-03-25",3730.63,3730.63,3399.21,3484.19,1720],["2020-03-26",3645.65,3645.65,3645.65,3645.65,200],["2020-03-27",3645.65,3645.65,3645.65,3645.65,0],["2020-03-30",3645.65,3645.65,3645.65,3645.65,0],["2020-03-31",3645.65,3645.65,3645.65,3645.65,0],["2020-04-01",3399.21,3399.21,3390.71,3390.71,650],["2020-04-03",3390.71,3390.71,3390.71,3390.71,1000],["2020-04-06",3348.22,3348.22,3348.22,3348.22,450],["2020-04-07",3118.77,3339.72,3118.77,3339.72,180],["2020-04-08",3110.28,3144.27,3110.28,3110.28,11900],["2020-04-09",3110.28,3110.28,2897.83,2897.83,72560],["2020-04-10",2702.37,3084.78,2702.37,3084.78,302750],["2020-04-13",3016.8,3297.23,3016.8,3297.23,54050],["2020-04-14",3484.19,3526.68,3484.19,3526.68,118470],["2020-04-15",3773.12,3773.12,3526.68,3773.12,354550],["2020-04-16",3951.58,3994.07,3569.17,3773.12,118100],["2020-04-17",3654.15,4028.06,3628.66,4019.57,294190],["2020-04-20",3824.11,4036.56,3739.13,3764.62,84020],["2020-04-21",3577.67,3756.13,3501.19,3501.19,245740],["2020-04-22",3356.72,3739.13,3356.72,3739.13,158550],["2020-04-23",3739.13,3994.07,3739.13,3994.07,239500],["2020-04-24",4266.01,4266.01,4266.01,4266.01,280070],["2020-04-27",4563.44,4563.44,4503.95,4563.44,364240],["2020-04-28",4877.87,4877.87,4673.91,4843.87,113280],["2020-04-29",5098.81,5175.3,4843.87,5175.3,528700],["2020-05-04",5175.3,5523.72,5124.31,5175.3,220900],["2020-05-05",5489.72,5489.72,5098.81,5175.3,198760],["2020-05-06",5115.81,5353.75,4971.34,5268.77,169680],["2020-05-07",5183.79,5438.74,5107.31,5438.74,67070],["2020-05-08",5438.74,5778.66,5217.79,5651.19,334400],["2020-05-11",5948.62,5948.62,5659.68,5778.66,41760],["2020-05-12",5948.62,5948.62,5651.19,5778.66,48780],["2020-05-13",5778.66,5948.62,5523.72,5948.62,473880],["2020-05-14",6203.56,6365.02,6203.56,6365.02,476010],["2020-05-15",6798.42,6806.92,6721.94,6806.92,91770],["2020-05-18",6798.42,7282.81,6798.42,7274.31,204720],["2020-05-19",7274.31,7775.69,7274.31,7274.31,106170],["2020-05-20",7274.31,7733.2,7223.32,7393.28,47980],["2020-05-21",7308.3,7563.24,7180.83,7393.28,116510],["2020-05-22",7648.22,7648.22,7274.31,7648.22,314860],["2020-05-25",7733.2,7733.2,7393.28,7648.22,235690],["2020-05-26",7648.22,7648.22,7112.85,7112.85,374050],["2020-05-27",6619.96,6619.96,6619.96,6619.96,265290],["2020-05-28",6161.07,6585.97,6161.07,6161.07,437140],["2020-05-29",6288.54,6585.97,5744.66,6585.97,710400],["2020-06-01",6585.97,6628.46,6373.52,6585.97,82510],["2020-06-02",6585.97,6585.97,6127.08,6127.08,58200],["2020-06-03",6127.08,6373.52,5778.66,6373.52,195630],["2020-06-04",6331.03,6798.42,6288.54,6798.42,177730],["2020-06-05",6696.44,7053.36,6679.45,6959.88,170180],["2020-06-08",7180.83,7223.32,6959.88,7223.32,143250],["2020-06-09",7053.36,7078.85,6968.38,6968.38,128400],["2020-06-10",6968.38,7444.27,6883.4,7435.77,134440],["2020-06-11",7350.79,7639.72,7350.79,7563.24,116660],["2020-06-12",7478.26,7818.18,7350.79,7818.18,119320],["2020-06-15",7818.18,8073.12,7818.18,7988.14,105720],["2020-06-16",8005.14,8073.12,7860.67,8030.63,103440],["2020-06-17",7988.14,7988.14,7818.18,7903.16,25410],["2020-06-18",7903.16,7903.16,7724.7,7894.66,21160],["2020-06-19",7860.67,7945.65,7648.22,7945.65,32170],["2020-06-22",7903.16,7903.16,7741.7,7852.17,17350],["2020-06-23",7928.66,7928.66,7639.72,7724.7,60180],["2020-06-24",7775.69,7852.17,7648.22,7767.19,19450],["2020-06-25",7767.19,7852.17,7478.26,7758.7,8900],["2020-06-26",7648.22,7758.7,7435.77,7435.77,28830],["2020-06-29",7486.76,7563.24,6942.89,7393.28,116120],["2020-06-30",7146.84,7478.26,7053.36,7393.28,35970],["2020-07-01",7648.22,7648.22,7308.3,7393.28,44000],["2020-07-02",7393.28,7393.28,7282.81,7384.78,46980],["2020-07-03",7384.78,7393.28,7359.29,7384.78,4110],["2020-07-06",7427.27,7427.27,7384.78,7384.78,11200],["2020-07-07",7376.28,7724.7,7308.3,7308.3,12660],["2020-07-08",7648.22,7648.22,6798.42,7648.22,35360],["2020-07-09",7461.26,7563.24,7223.32,7563.24,33120],["2020-07-10",7316.8,7316.8,7223.32,7299.8,7410],["2020-07-13",7393.28,7393.28,7274.31,7393.28,3720],["2020-07-14",7265.81,7308.3,7180.83,7308.3,2930],["2020-07-15",7308.3,7308.3,6798.42,7265.81,8320],["2020-07-16",7265.81,7265.81,7265.81,7265.81,0],["2020-07-17",7265.81,7265.81,7265.81,7265.81,0],["2020-07-20",7240.32,7240.32,6798.42,7223.32,4200],["2020-07-21",7223.32,7223.32,7223.32,7223.32,0],["2020-07-22",7223.32,7223.32,7223.32,7223.32,0],["2020-07-23",7631.23,7631.23,7223.32,7223.32,330],["2020-07-24",6721.94,7129.84,6721.94,7129.84,36130],["2020-07-27",6798.42,6798.42,6798.42,6798.42,50],["2020-07-28",6373.52,6704.94,6373.52,6628.46,11560],["2020-07-29",6628.46,6628.46,6628.46,6628.46,0],["2020-07-30",6628.46,6628.46,6628.46,6628.46,0],["2020-07-31",6789.92,6789.92,6789.92,6789.92,10],["2020-08-03",6322.53,6747.43,6322.53,6322.53,240],["2020-08-04",6704.94,6704.94,6704.94,6704.94,60],["2020-08-05",6704.94,6704.94,6704.94,6704.94,0],["2020-08-06",6781.42,6781.42,6628.46,6738.93,100],["2020-08-07",6738.93,6738.93,6738.93,6738.93,30],["2020-08-10",6713.44,6713.44,6713.44,6713.44,10],["2020-08-11",6713.44,7036.36,6254.55,7036.36,1630],["2020-08-12",6551.98,6781.42,6551.98,6781.42,110],["2020-08-13",6781.42,6781.42,6781.42,6781.42,0],["2020-08-14",6781.42,6781.42,6781.42,6781.42,0],["2020-08-17",6781.42,6781.42,6781.42,6781.42,0],["2020-08-18",6314.03,6314.03,6314.03,6314.03,10],["2020-08-19",5872.13,6662.45,5872.13,6662.45,1500],["2020-08-20",6203.56,6619.96,6203.56,6619.96,1020],["2020-08-21",6619.96,6619.96,6619.96,6619.96,0],["2020-08-24",6577.47,6577.47,6161.07,6203.56,2770],["2020-08-25",6203.56,6636.96,5770.16,6636.96,21190],["2020-08-26",6900.4,6900.4,6178.06,6602.96,18030],["2020-08-27",6602.96,6602.96,6144.07,6288.54,14280],["2020-08-28",6577.47,6577.47,5948.62,6450.0,4630],["2020-08-31",6033.6,6373.52,6033.6,6203.56,10750],["2020-09-01",6280.04,6373.52,6203.56,6373.52,28220],["2020-09-03",6382.02,6543.48,6033.6,6543.48,1225560],["2020-09-04",6458.5,6628.46,6246.05,6458.5,937530],["2020-09-07",6458.5,6458.5,6288.54,6373.52,298110],["2020-09-08",6246.05,6373.52,6246.05,6373.52,211670],["2020-09-09",6365.02,6424.51,6331.03,6424.51,259860],["2020-09-10",6424.51,6467.0,6390.51,6467.0,221330],["2020-09-11",6467.0,6475.49,6441.5,6458.5,387570],["2020-09-14",6458.5,6696.44,6407.51,6696.44,604580],["2020-09-15",6670.95,6747.43,6585.97,6594.47,463680],["2020-09-16",6577.47,6585.97,6483.99,6483.99,531900],["2020-09-17",6483.99,6492.49,6441.5,6467.0,272880],["2020-09-18",6450.0,6500.99,6450.0,6483.99,1043550],["2020-09-21",6467.0,6492.49,6458.5,6483.99,180710],["2020-09-22",6467.0,6467.0,6407.51,6407.51,173800],["2020-09-23",6407.51,6492.49,6407.51,6467.0,183140],["2020-09-24",6458.5,6475.49,6441.5,6441.5,168010],["2020-09-25",6458.5,6492.49,6433.0,6492.49,202160],["2020-09-28",6492.49,6653.95,6483.99,6645.45,296090],["2020-09-29",6645.45,6730.43,6636.96,6645.45,297000],["2020-09-30",6653.95,6662.45,6585.97,6585.97,144260],["2020-10-01",6577.47,6611.46,6543.48,6611.46,172570],["2020-10-02",6619.96,6721.94,6611.46,6721.94,361400],["2020-10-05",6721.94,6806.92,6721.94,6789.92,259140],["2020-10-06",6798.42,6806.92,6747.43,6747.43,244270],["2020-10-07",6747.43,6942.89,6730.43,6908.89,395940],["2020-10-08",6908.89,6925.89,6874.9,6874.9,219460],["2020-10-09",6857.91,6874.9,6798.42,6798.42,245810],["2020-10-12",6798.42,6806.92,6755.93,6772.92,327960],["2020-10-13",6755.93,6840.91,6755.93,6840.91,253140],["2020-10-14",6840.91,6900.4,6832.41,6900.4,280420],["2020-10-15",6908.89,7044.86,6908.89,6985.38,567130],["2020-10-16",7002.37,7036.36,6951.38,7002.37,376130],["2020-10-19",7002.37,7044.86,6959.88,6959.88,293150],["2020-10-20",6959.88,6959.88,6908.89,6959.88,294120],["2020-10-21",6959.88,6985.38,6925.89,6951.38,334820],["2020-10-22",6951.38,7002.37,6934.39,6985.38,366480],["2020-10-23",6985.38,7053.36,6959.88,7053.36,299940],["2020-10-26",7027.87,7061.86,7002.37,7044.86,233080],["2020-10-27",7010.87,7053.36,7002.37,7044.86,348000],["2020-10-28",7044.86,7265.81,7019.37,7240.32,897480],["2020-10-29",7223.32,7359.29,7223.32,7359.29,820610],["2020-10-30",7359.29,7410.28,7265.81,7265.81,566100],["2020-11-02",7223.32,7257.31,7138.34,7138.34,267200],["2020-11-03",7129.84,7129.84,7044.86,7095.85,340000],["2020-11-04",7095.85,7095.85,6883.4,6976.88,533890],["2020-11-05",6968.38,6985.38,6891.9,6891.9,263090],["2020-11-06",6925.89,6934.39,6874.9,6934.39,321200],["2020-11-09",6934.39,6951.38,6840.91,6891.9,398470],["2020-11-10",6891.9,6917.39,6883.4,6908.89,497870],["2020-11-11",6806.92,6934.39,6806.92,6849.41,362070],["2020-11-12",6857.91,6900.4,6755.93,6900.4,522710],["2020-11-13",6883.4,6925.89,6883.4,6925.89,277180],["2020-11-16",6917.39,6968.38,6917.39,6959.88,521240],["2020-11-17",6959.88,6976.88,6934.39,6934.39,551840],["2020-11-18",6934.39,6976.88,6925.89,6968.38,480940],["2020-11-19",6968.38,6985.38,6917.39,6917.39,525920],["2020-11-20",6934.39,7019.37,6934.39,7019.37,439370],["2020-11-23",7053.36,7087.35,7053.36,7061.86,126810],["2020-11-24",7036.36,7087.35,7010.87,7010.87,1141770],["2020-11-25",7010.87,7053.36,7010.87,7053.36,1792400],["2020-11-26",7044.86,7061.86,7027.87,7027.87,383310],["2020-11-27",7053.36,7495.26,7027.87,7478.26,1063420],["2020-11-30",7648.22,7903.16,7622.73,7894.66,416620],["2020-12-01",7894.66,7962.65,7860.67,7945.65,457570],["2020-12-02",7945.65,8013.64,7920.16,7928.66,898690],["2020-12-03",7903.16,7945.65,7903.16,7903.16,437660],["2020-12-04",7903.16,7920.16,7877.67,7886.17,219930],["2020-12-07",7869.17,8234.58,7869.17,8234.58,1116920],["2020-12-08",8243.08,8319.57,8192.09,8192.09,428110],["2020-12-09",8158.1,8277.08,8158.1,8260.08,369480],["2020-12-10",8260.08,8260.08,8209.09,8209.09,1386460],["2020-12-11",8192.09,8226.09,8073.12,8115.61,350070],["2020-12-14",8115.61,8132.61,8081.62,8115.61,1631390],["2020-12-15",8073.12,8166.6,8073.12,8124.11,495650],["2020-12-16",8124.11,8498.02,8124.11,8243.08,1269020],["2020-12-17",8226.09,8328.06,8209.09,8294.07,383170],["2020-12-18",8311.07,8328.06,8243.08,8294.07,1558720],["2020-12-21",8277.08,8285.57,8260.08,8268.58,667760],["2020-12-22",8268.58,8268.58,8149.6,8149.6,1582820],["2020-12-23",8132.61,8192.09,8124.11,8183.6,190280],["2020-12-24",8175.1,8268.58,8175.1,8234.58,1137280],["2020-12-25",8234.58,8387.55,8234.58,8268.58,612790],["2020-12-28",8243.08,8302.57,8243.08,8277.08,1691580],["2020-12-29",8277.08,8328.06,8277.08,8294.07,1791920],["2020-12-30",8285.57,8319.57,8149.6,8149.6,1936110],["2020-12-31",8175.1,8175.1,8030.63,8039.13,233420],["2021-01-04",8073.12,8217.59,8056.13,8175.1,363900],["2021-01-05",8175.1,8311.07,8115.61,8311.07,558900],["2021-01-06",8285.57,8345.06,8277.08,8311.07,1928300],["2021-01-07",8285.57,8370.55,8285.57,8336.56,601500],["2021-01-08",8285.57,8353.56,8234.58,8234.58,473600],["2021-01-11",8234.58,8311.07,8226.09,8251.58,769700],["2021-01-12",8243.08,8294.07,8209.09,8234.58,440800],["2021-01-13",8226.09,8260.08,8175.1,8217.59,431900],["2021-01-14",8200.59,8217.59,8132.61,8200.59,526100],["2021-01-15",8200.59,8285.57,8192.09,8243.08,643200],["2021-01-18",8243.08,8260.08,8217.59,8234.58,363400],["2021-01-19",8226.09,8234.58,8090.12,8158.1,572600],["2021-01-20",8141.11,8158.1,8022.13,8141.11,544700],["2021-01-21",8158.1,8192.09,8124.11,8158.1,484900],["2021-01-22",8175.1,8217.59,8141.11,8166.6,393600],["2021-01-25",8158.1,8311.07,8149.6,8200.59,684700],["2021-01-26",8158.1,8234.58,8158.1,8175.1,324400],["2021-01-27",8158.1,8192.09,8098.62,8098.62,806000],["2021-01-28",8081.62,8115.61,7988.14,8073.12,214000],["2021-01-29",8073.12,8209.09,8073.12,8200.59,326700],["2021-02-01",8158.1,8285.57,8158.1,8243.08,710100],["2021-02-02",8226.09,8362.06,8226.09,8336.56,606700],["2021-02-03",8285.57,8396.05,8277.08,8336.56,399900],["2021-02-04",8336.56,8667.98,8294.07,8438.54,828600],["2021-02-05",8438.54,8625.49,8421.54,8498.02,522200],["2021-02-08",8498.02,8752.96,8455.53,8498.02,570400],["2021-02-09",8481.03,8625.49,8481.03,8489.53,625100],["2021-02-17",8489.53,8710.47,8396.05,8489.53,399000],["2021-02-18",8540.51,8752.96,8472.53,8489.53,265400],["2021-02-19",8498.02,8540.51,8472.53,8489.53,557000],["2021-02-22",8498.02,8667.98,8421.54,8472.53,470800],["2021-02-23",8472.53,8489.53,8404.55,8455.53,376500],["2021-02-24",8438.54,8464.03,8404.55,8455.53,499500],["2021-02-25",8430.04,8489.53,8404.55,8481.03,584600],["2021-02-26",8455.53,8498.02,8455.53,8498.02,149800],["2021-03-01",8498.02,8710.47,8489.53,8583.0,440800],["2021-03-02",8583.0,8667.98,8583.0,8667.98,1327600],["2021-03-03",8667.98,8965.42,8667.98,8710.47,374700],["2021-03-04",8752.96,8795.45,8472.53,8472.53,333400],["2021-03-05",8472.53,8489.53,8421.54,8464.03,755200],["2021-03-08",8464.03,8710.47,8404.55,8667.98,492700],["2021-03-09",8667.98,8837.94,8498.02,8837.94,835500],["2021-03-10",8837.94,8880.43,8583.0,8625.49,469000],["2021-03-11",8625.49,8752.96,8625.49,8667.98,994500],["2021-03-12",8667.98,8795.45,8625.49,8625.49,237300],["2021-03-15",8625.49,8795.45,8583.0,8667.98,2585100],["2021-03-16",8667.98,8795.45,8583.0,8710.47,432500],["2021-03-17",8710.47,8710.47,8498.02,8625.49,762900],["2021-03-18",8625.49,8752.96,8583.0,8667.98,830200],["2021-03-19",8667.98,8710.47,8498.02,8583.0,329800],["2021-03-22",8583.0,8625.49,8464.03,8464.03,422900],["2021-03-23",8464.03,8481.03,8438.54,8481.03,478400],["2021-03-24",8481.03,8583.0,8481.03,8498.02,880500],["2021-03-25",8498.02,8583.0,8481.03,8498.02,308400],["2021-03-26",8498.02,8540.51,8472.53,8498.02,1181800],["2021-03-29",8498.02,8710.47,8481.03,8625.49,1313500],["2021-03-30",8625.49,9220.36,8625.49,8837.94,606000],["2021-03-31",8837.94,8880.43,8540.51,8667.98,1011000],["2021-04-01",8667.98,8795.45,8667.98,8752.96,439500],["2021-04-02",8752.96,8795.45,8583.0,8583.0,449700],["2021-04-05",8583.0,8710.47,8498.02,8625.49,1739200],["2021-04-06",8625.49,8667.98,8489.53,8498.02,355800],["2021-04-07",8498.02,8625.49,8455.53,8583.0,881400],["2021-04-08",8583.0,8667.98,8583.0,8625.49,191400],["2021-04-09",8625.49,8752.96,8583.0,8667.98,836900],["2021-04-12",8667.98,8752.96,8064.62,8667.98,496800],["2021-04-13",8667.98,8667.98,8481.03,8540.51,890700],["2021-04-14",8540.51,8583.0,8489.53,8540.51,173900],["2021-04-15",8498.02,8625.49,8472.53,8583.0,339700],["2021-04-16",8583.0,8922.92,8583.0,8795.45,1043000],["2021-04-19",8752.96,8965.42,8752.96,8880.43,2306700],["2021-04-20",8837.94,9050.4,8837.94,8880.43,1021100],["2021-04-22",8880.43,9007.91,8752.96,8880.43,392100],["2021-04-23",8837.94,8922.92,8667.98,8752.96,2387900],["2021-04-26",8752.96,8880.43,8667.98,8752.96,269900],["2021-04-27",8752.96,8837.94,8667.98,8752.96,1037300],["2021-04-28",8752.96,8880.43,8752.96,8880.43,472600],["2021-04-29",8880.43,9177.87,8880.43,9007.91,1010500],["2021-05-04",8922.92,9050.4,8795.45,8965.42,2126100],["2021-05-05",8880.43,9007.91,8710.47,8795.45,609000],["2021-05-06",8752.96,8880.43,8583.0,8667.98,354800],["2021-05-07",8625.49,8667.98,8447.04,8498.02,637730],["2021-05-10",8498.02,8625.49,8489.53,8498.02,202900],["2021-05-11",8498.02,8583.0,8455.53,8455.53,222200],["2021-05-12",8455.53,8472.53,8438.54,8438.54,329400],["2021-05-13",8438.54,8540.51,8438.54,8498.02,207000],["2021-05-14",8498.02,8625.49,8498.02,8583.0,303900],["2021-05-17",8583.0,8710.47,8583.0,8667.98,187600],["2021-05-18",8667.98,8795.45,8667.98,8752.96,1918800],["2021-05-19",8752.96,8837.94,8710.47,8795.45,180700],["2021-05-20",8795.45,8837.94,8667.98,8710.47,398900],["2021-05-21",8710.47,8795.45,8667.98,8710.47,1095900],["2021-05-24",8710.47,8752.96,8464.03,8464.03,450400],["2021-05-25",8464.03,8489.53,8430.04,8455.53,533600],["2021-05-26",8455.53,8472.53,8438.54,8455.53,238100],["2021-05-27",8455.53,8464.03,8438.54,8438.54,245400],["2021-05-28",8438.54,8481.03,8430.04,8472.53,974400],["2021-05-31",8472.53,8583.0,8472.53,8540.51,189200],["2021-06-01",8540.51,8583.0,8498.02,8540.51,599200],["2021-06-02",8540.51,8583.0,8498.02,8583.0,1421200],["2021-06-03",8583.0,8625.49,8583.0,8625.49,205400],["2021-06-04",8625.49,8625.49,8540.51,8583.0,2421800],["2021-06-07",8583.0,8667.98,8540.51,8583.0,276800],["2021-06-08",8583.0,8625.49,8498.02,8498.02,976600],["2021-06-09",8498.02,8583.0,8489.53,8583.0,434000],["2021-06-10",8583.0,8710.47,8489.53,8625.49,1071900],["2021-06-11",8625.49,8752.96,8625.49,8667.98,300000],["2021-06-14",8667.98,8965.42,8583.0,8922.92,1088100],["2021-06-15",8922.92,9092.89,8837.94,9007.91,1370800],["2021-06-16",8922.92,9092.89,8922.92,9050.4,1281300],["2021-06-17",9007.91,9050.4,8922.92,9007.91,271900],["2021-06-18",9007.91,9050.4,8795.45,8837.94,3103600],["2021-06-21",8880.43,9007.91,8837.94,8965.42,1432800],["2021-06-22",8880.43,9092.89,8880.43,9007.91,593100],["2021-06-23",9007.91,9092.89,8965.42,9007.91,1186200],["2021-06-24",8922.92,9135.38,8880.43,8880.43,218800],["2021-06-25",8922.92,8965.42,8837.94,8880.43,205800],["2021-06-28",8922.92,9177.87,8795.45,8922.92,1022600],["2021-06-29",8922.92,8922.92,8752.96,8752.96,152000],["2021-06-30",8752.96,8880.43,8752.96,8837.94,960100],["2021-07-01",8795.45,9007.91,8795.45,9007.91,1357100],["2021-07-02",9050.4,9220.36,8922.92,8922.92,1684300],["2021-07-05",8965.42,9092.89,8965.42,9050.4,1030600],["2021-07-06",9050.4,9177.87,9050.4,9092.89,269000],["2021-07-07",9050.4,9305.34,9007.91,9092.89,1065400],["2021-07-08",9050.4,9135.38,8965.42,9007.91,185300],["2021-07-09",9007.91,9007.91,8710.47,8880.43,1061500],["2021-07-12",8880.43,8880.43,8489.53,8667.98,218300],["2021-07-13",8667.98,9262.85,8667.98,9220.36,1313000],["2021-07-14",9092.89,9390.32,9092.89,9262.85,491700],["2021-07-15",9177.87,9602.77,9177.87,9432.81,2167000],["2021-07-16",9432.81,9560.28,9347.83,9432.81,1751600],["2021-07-19",9390.32,9390.32,9220.36,9390.32,664900],["2021-07-20",9177.87,9517.79,9177.87,9432.81,1392500],["2021-07-21",9432.81,9560.28,9390.32,9432.81,948700],["2021-07-22",9432.81,9815.22,8795.45,9772.73,481000],["2021-07-23",9772.73,9942.69,9560.28,9857.71,256300],["2021-07-26",9772.73,9985.18,9602.77,9942.69,956800],["2021-07-27",9942.69,9942.69,9475.3,9815.22,1750100],["2021-07-28",9772.73,9942.69,9645.26,9857.71,2057500],["2021-07-29",9900.2,10197.63,9857.71,10070.16,293300],["2021-07-30",10070.16,10197.63,10027.67,10027.67,256000],["2021-08-02",10027.67,10112.65,9900.2,9942.69,1082500],["2021-08-03",9772.73,10112.65,9390.32,9687.75,410200],["2021-08-04",9432.81,10197.63,9390.32,9857.71,447600],["2021-08-05",9772.73,10070.16,9730.24,9730.24,1182600],["2021-08-06",9730.24,9857.71,9645.26,9645.26,384700],["2021-08-09",9517.79,9687.75,9390.32,9390.32,251600],["2021-08-10",9390.32,9432.81,9092.89,9347.83,2670400],["2021-08-11",9347.83,9390.32,9177.87,9177.87,1547600],["2021-08-12",9262.85,9347.83,9177.87,9347.83,253500],["2021-08-13",9347.83,9475.3,9305.34,9475.3,932500],["2021-08-16",9475.3,9772.73,9475.3,9602.77,229000],["2021-08-17",9602.77,9687.75,9432.81,9517.79,924300],["2021-08-18",9517.79,9602.77,9432.81,9517.79,1463700],["2021-08-19",9517.79,9517.79,9305.34,9347.83,937500],["2021-08-20",9347.83,9390.32,9135.38,9135.38,217700],["2021-08-23",9135.38,9347.83,9092.89,9347.83,2203500],["2021-08-24",9347.83,9602.77,9305.34,9432.81,493500],["2021-08-25",9517.79,9900.2,9517.79,9687.75,1256000],["2021-08-26",9645.26,9900.2,9645.26,9772.73,945500],["2021-08-27",9772.73,9900.2,9730.24,9772.73,367400],["2021-08-30",9730.24,9857.71,9517.79,9772.73,1081700],["2021-08-31",9772.73,9772.73,9432.81,9687.75,782400],["2021-09-01",9687.75,9942.69,9687.75,9857.71,1498100],["2021-09-06",9815.22,10027.67,9772.73,9815.22,1869900],["2021-09-07",9772.73,9815.22,9602.77,9602.77,1410000],["2021-09-08",9687.75,9942.69,9645.26,9900.2,1556500],["2021-09-09",9900.2,10027.67,9730.24,9857.71,254400],["2021-09-10",9857.71,10112.65,9857.71,9985.18,430700],["2021-09-13",9985.18,10155.14,9985.18,10070.16,1294400],["2021-09-14",10112.65,10155.14,9815.22,9942.69,239500],["2021-09-15",9900.2,10070.16,9815.22,9985.18,1022900],["2021-09-16",10027.67,10665.02,10027.67,10665.02,826100],["2021-09-17",10962.45,11387.35,10707.51,11344.86,1307200],["2021-09-20",11557.31,11897.23,10962.45,10962.45,1914800],["2021-09-21",10537.55,11302.37,10367.59,11302.37,1991600],["2021-09-22",11047.43,11429.84,10877.47,11132.41,808500],["2021-09-23",11047.43,11514.82,10877.47,11047.43,305900],["2021-09-24",11047.43,11217.39,10622.53,10622.53,459700],["2021-09-27",10580.04,10707.51,10112.65,10282.61,2151000],["2021-09-28",10325.1,10537.55,9942.69,10537.55,483000],["2021-09-29",10622.53,10834.98,10495.06,10834.98,604400],["2021-09-30",10877.47,11132.41,10877.47,11089.92,1470000],["2021-10-01",11089.92,11174.9,10792.49,10792.49,479900],["2021-10-04",10792.49,10877.47,10452.57,10622.53,238700],["2021-10-05",10622.53,11132.41,10622.53,11132.41,1450500],["2021-10-06",10877.47,11472.33,10792.49,11132.41,949100],["2021-10-07",11132.41,11557.31,11047.43,11387.35,582200],["2021-10-08",11387.35,11429.84,11004.94,11217.39,1322000],["2021-10-11",10962.45,11302.37,10877.47,11089.92,251200],["2021-10-12",11132.41,11174.9,10622.53,11004.94,476400],["2021-10-13",11047.43,11089.92,10877.47,11047.43,1720500],["2021-10-14",11047.43,11047.43,10792.49,10834.98,220400],["2021-10-15",10834.98,10962.45,10452.57,10877.47,296400],["2021-10-18",11004.94,11004.94,10580.04,10792.49,1497900],["2021-10-19",10792.49,10877.47,10537.55,10665.02,305500],["2021-10-20",10665.02,10792.49,10580.04,10665.02,252900],["2021-10-21",10792.49,11387.35,10707.51,11387.35,2041300],["2021-10-22",11642.29,11982.21,11642.29,11939.72,628400],["2021-10-25",12152.17,12407.11,11939.72,12109.68,311700],["2021-10-26",11642.29,12067.19,11387.35,11854.74,1685500],["2021-10-27",11897.23,11982.21,11472.33,11982.21,1852900],["2021-10-28",11982.21,12024.7,11812.25,11982.21,636600],["2021-10-29",11982.21,12067.19,11684.78,11854.74,2767820],["2021-11-01",11854.74,11854.74,11557.31,11684.78,279200],["2021-11-02",11047.43,11897.23,11047.43,11812.25,494000],["2021-11-03",11769.76,11897.23,11387.35,11387.35,1205800],["2021-11-04",11387.35,11642.29,11344.86,11557.31,209200],["2021-11-05",11557.31,11727.27,11344.86,11642.29,240500],["2021-11-08",11684.78,11854.74,11472.33,11557.31,2030200],["2021-11-09",11557.31,11684.78,11472.33,11642.29,397200],["2021-11-10",11642.29,11727.27,11387.35,11472.33,654500],["2021-11-11",11557.31,11642.29,11387.35,11472.33,2013800],["2021-11-12",11472.33,11812.25,11472.33,11727.27,289700],["2021-11-15",11897.23,11982.21,11684.78,11769.76,338700],["2021-11-16",11769.76,11769.76,11472.33,11642.29,1514300],["2021-11-17",11642.29,11812.25,11472.33,11599.8,303400],["2021-11-18",11599.8,11599.8,11302.37,11429.84,268900],["2021-11-19",11302.37,11429.84,11259.88,11302.37,1024800],["2021-11-22",11047.43,11217.39,10962.45,11047.43,598300],["2021-11-23",11047.43,11047.43,10707.51,10792.49,836300],["2021-11-24",10877.47,11047.43,10452.57,10792.49,1320500],["2021-11-25",10877.47,11344.86,10410.08,11132.41,855300],["2021-11-26",11217.39,11387.35,10877.47,11217.39,5400000],["2021-11-29",11089.92,11089.92,10750.0,10834.98,1142500],["2021-11-30",10792.49,11047.43,10750.0,10834.98,993200],["2021-12-01",10834.98,11047.43,10707.51,10877.47,262400],["2021-12-02",10962.45,11004.94,10792.49,10919.96,177200],["2021-12-03",11047.43,11047.43,10622.53,10792.49,882200],["2021-12-06",10750.0,10877.47,10197.63,10282.61,2259400],["2021-12-07",10367.59,10537.55,10112.65,10367.59,250000],["2021-12-08",10495.06,10495.06,10197.63,10410.08,922200],["2021-12-09",10410.08,10622.53,10197.63,10622.53,219100],["2021-12-10",10877.47,11259.88,10622.53,11047.43,308300],["2021-12-13",11047.43,11047.43,10622.53,10877.47,1078300],["2021-12-14",10877.47,10962.45,10622.53,10707.51,276800],["2021-12-15",10792.49,10877.47,10367.59,10877.47,390900],["2021-12-16",10877.47,10877.47,10537.55,10792.49,2599600],["2021-12-17",10877.47,10877.47,10495.06,10622.53,1391300],["2021-12-20",10622.53,10707.51,10197.63,10622.53,976800],["2021-12-21",10707.51,10707.51,10367.59,10537.55,963200],["2021-12-22",10580.04,10622.53,10197.63,10537.55,2233900],["2021-12-23",10580.04,10622.53,10070.16,10282.61,346300],["2021-12-24",10452.57,10452.57,10027.67,10197.63,361500],["2021-12-27",10282.61,10282.61,9942.69,10070.16,1297900],["2021-12-28",10070.16,10282.61,9942.69,10197.63,175500],["2021-12-29",10070.16,10112.65,9730.24,9772.73,341800],["2021-12-30",9857.71,9942.69,9517.79,9942.69,1226600],["2021-12-31",10027.67,10197.63,9602.77,10197.63,338700],["2022-01-04",9772.73,10197.63,9772.73,9942.69,122100],["2022-01-05",10027.67,10197.63,9857.71,9942.69,876100],["2022-01-06",10027.67,10112.65,9687.75,9857.71,266300],["2022-01-07",9942.69,9942.69,9645.26,9772.73,218100],["2022-01-10",9730.24,9772.73,9347.83,9645.26,156100],["2022-01-11",9645.26,9772.73,9475.3,9772.73,231600],["2022-01-12",9730.24,9730.24,9262.85,9645.26,554100],["2022-01-13",9645.26,9645.26,9220.36,9602.77,286300],["2022-01-14",9347.83,9687.75,9262.85,9602.77,246200],["2022-01-17",9602.77,9602.77,9177.87,9560.28,844900],["2022-01-18",9347.83,9432.81,8922.92,9305.34,324200],["2022-01-19",9305.34,9432.81,8752.96,9432.81,311200],["2022-01-20",9305.34,9687.75,9305.34,9687.75,322100],["2022-01-21",9687.75,9942.69,9347.83,9942.69,429700],["2022-01-24",9942.69,9942.69,9305.34,9517.79,448300],["2022-01-25",9432.81,9687.75,9050.4,9687.75,872100],["2022-01-26",9602.77,9645.26,9177.87,9602.77,267800],["2022-01-27",9602.77,9687.75,9220.36,9687.75,467800],["2022-01-28",9347.83,9687.75,9177.87,9262.85,623700],["2022-02-07",9517.79,9687.75,9305.34,9687.75,400500],["2022-02-08",9687.75,9772.73,9517.79,9772.73,858900],["2022-02-09",9730.24,10112.65,9730.24,10112.65,345400],["2022-02-10",10282.61,10282.61,10027.67,10197.63,245600],["2022-02-11",10197.63,10197.63,10027.67,10112.65,444900],["2022-02-14",10155.14,10155.14,9772.73,10070.16,344400],["2022-02-15",10070.16,10197.63,9942.69,10197.63,430100],["2022-02-16",10282.61,10282.61,9942.69,10197.63,446000],["2022-02-17",10197.63,10197.63,10027.67,10197.63,302200],["2022-02-18",10155.14,10197.63,9985.18,10197.63,605800],["2022-02-21",10155.14,10240.12,10027.67,10240.12,898100],["2022-02-22",10197.63,10240.12,10027.67,10197.63,889800],["2022-02-23",10112.65,10197.63,10027.67,10112.65,337200],["2022-02-24",10027.67,10112.65,9815.22,10070.16,439600],["2022-02-25",10027.67,10070.16,9857.71,10070.16,305100],["2022-02-28",10070.16,10197.63,9900.2,10112.65,252600],["2022-03-01",10027.67,10112.65,9900.2,10112.65,335000],["2022-03-02",10070.16,10112.65,9815.22,10112.65,943500],["2022-03-03",10070.16,10112.65,9857.71,10112.65,437800],["2022-03-04",10112.65,10197.63,9985.18,10155.14,351600],["2022-03-07",10197.63,10834.98,10027.67,10834.98,1368400],["2022-03-08",11089.92,11259.88,10962.45,11132.41,695300],["2022-03-09",11132.41,11302.37,10707.51,10962.45,370600],["2022-03-10",10962.45,11132.41,10707.51,10792.49,873300],["2022-03-11",10877.47,10919.96,10707.51,10792.49,449600],["2022-03-14",10792.49,10834.98,10452.57,10665.02,528400],["2022-03-15",10452.57,10622.53,10155.14,10622.53,527400],["2022-03-16",10622.53,10622.53,10367.59,10495.06,784200],["2022-03-17",10537.55,10707.51,10495.06,10665.02,489900],["2022-03-18",10707.51,10877.47,10537.55,10792.49,621900],["2022-03-21",10792.49,10877.47,10707.51,10707.51,1239800],["2022-03-22",10707.51,10877.47,10665.02,10792.49,852300],["2022-03-23",10792.49,10877.47,10622.53,10622.53,532200],["2022-03-24",10707.51,10750.0,10537.55,10537.55,382200],["2022-03-25",10622.53,10622.53,10452.57,10580.04,404000],["2022-03-28",10580.04,10622.53,10282.61,10537.55,376200],["2022-03-29",10537.55,10622.53,10325.1,10452.57,463900],["2022-03-30",10495.06,10792.49,10367.59,10707.51,670000],["2022-03-31",10622.53,10665.02,10367.59,10622.53,463700],["2022-04-01",10580.04,10580.04,10325.1,10452.57,323900],["2022-04-04",10495.06,10580.04,10240.12,10367.59,518200],["2022-04-05",10367.59,10452.57,10070.16,10452.57,2480200],["2022-04-06",10367.59,10580.04,10112.65,10452.57,1399800],["2022-04-07",10452.57,10452.57,10155.14,10367.59,419000],["2022-04-08",10282.61,10325.1,9900.2,10112.65,420500],["2022-04-12",10027.67,10027.67,9815.22,10027.67,311600],["2022-04-13",9942.69,10027.67,9687.75,10027.67,1010100],["2022-04-14",10027.67,10070.16,9772.73,9772.73,292000],["2022-04-15",9772.73,9857.71,9772.73,9857.71,251200],["2022-04-18",9857.71,9900.2,9177.87,9687.75,506800],["2022-04-19",9645.26,9687.75,9305.34,9602.77,627600],["2022-04-20",9177.87,9602.77,9135.38,9602.77,466000],["2022-04-21",9517.79,9517.79,8965.42,9305.34,610800],["2022-04-22",9305.34,9347.83,8837.94,8965.42,885100],["2022-04-25",8965.42,9347.83,8667.98,9220.36,625300],["2022-04-26",9220.36,9347.83,8837.94,8965.42,479200],["2022-04-27",9007.91,9050.4,8837.94,8965.42,467400],["2022-04-28",8965.42,9007.91,8922.92,8965.42,230800],["2022-04-29",8965.42,9262.85,8965.42,9262.85,148000],["2022-05-04",9262.85,9687.75,9177.87,9602.77,854500],["2022-05-05",9517.79,9730.24,9305.34,9687.75,611800],["2022-05-06",9687.75,9687.75,9177.87,9347.83,1132100],["2022-05-09",9347.83,9347.83,8922.92,9177.87,276900],["2022-05-10",9177.87,9262.85,8837.94,9177.87,556500],["2022-05-11",9092.89,9262.85,9092.89,9262.85,148000],["2022-05-12",9262.85,9262.85,8880.43,9135.38,443200],["2022-05-13",9135.38,9135.38,8498.02,8922.92,240700],["2022-05-16",8922.92,9050.4,8880.43,8965.42,244100],["2022-05-17",9007.91,9135.38,8795.45,9092.89,977500],["2022-05-18",9177.87,9177.87,8965.42,9092.89,167800],["2022-05-19",9092.89,9092.89,8667.98,8752.96,906200],["2022-05-20",8922.92,9007.91,8667.98,8837.94,1216400],["2022-05-23",8837.94,8965.42,8583.0,8710.47,1930700],["2022-05-24",8752.96,8752.96,8489.53,8710.47,167000],["2022-05-25",8710.47,8922.92,8583.0,8837.94,285000],["2022-05-26",8837.94,9092.89,8667.98,8922.92,558300],["2022-05-27",9007.91,9007.91,8498.02,8498.02,516700],["2022-05-30",8795.45,8965.42,8667.98,8922.92,376200],["2022-05-31",8922.92,8965.42,8795.45,8880.43,175000],["2022-06-01",8837.94,8965.42,8795.45,8880.43,235600],["2022-06-02",8752.96,8965.42,8752.96,8837.94,282600],["2022-06-03",8837.94,8922.92,8710.47,8922.92,216900],["2022-06-06",8922.92,9007.91,8752.96,8880.43,1475500],["2022-06-07",8880.43,8880.43,8667.98,8837.94,387000],["2022-06-08",8880.43,8965.42,8795.45,8837.94,429900],["2022-06-09",8837.94,9007.91,8837.94,9007.91,319700],["2022-06-10",8837.94,9050.4,8837.94,8965.42,412800],["2022-06-13",8965.42,9007.91,8752.96,8752.96,614300],["2022-06-14",8667.98,8965.42,8498.02,8837.94,535300],["2022-06-15",8837.94,8922.92,8667.98,8837.94,474800],["2022-06-16",8880.43,8965.42,8667.98,8922.92,315300],["2022-06-17",8752.96,8880.43,8583.0,8880.43,415900],["2022-06-20",8880.43,8922.92,8625.49,8837.94,754900],["2022-06-21",8752.96,8837.94,8498.02,8795.45,316300],["2022-06-22",8795.45,8837.94,8498.02,8667.98,1414900],["2022-06-23",8837.94,8837.94,8319.57,8667.98,905700],["2022-06-24",8667.98,8752.96,8540.51,8667.98,87200],["2022-06-27",8667.98,8710.47,8583.0,8667.98,930400],["2022-06-28",8667.98,8710.47,8498.02,8625.49,475100],["2022-06-29",8625.49,8710.47,8583.0,8667.98,823200],["2022-06-30",8667.98,8710.47,8498.02,8583.0,576000],["2022-07-01",8667.98,8710.47,8583.0,8667.98,512100],["2022-07-04",8710.47,8710.47,8498.02,8667.98,1687800],["2022-07-05",8667.98,8667.98,8498.02,8583.0,638900],["2022-07-06",8583.0,8583.0,8498.02,8583.0,198000],["2022-07-07",8583.0,8583.0,8540.51,8583.0,1136700],["2022-07-08",8583.0,8625.49,8498.02,8583.0,289400],["2022-07-11",8625.49,8625.49,8413.04,8583.0,131700],["2022-07-12",8540.51,8540.51,8464.03,8498.02,1320000],["2022-07-13",8498.02,8540.51,8328.06,8498.02,602400],["2022-07-14",8498.02,8498.02,8481.03,8498.02,140500],["2022-07-15",8489.53,8498.02,8328.06,8498.02,1111200],["2022-07-18",8489.53,8489.53,8413.04,8489.53,97900],["2022-07-19",8489.53,8489.53,8455.53,8489.53,733600],["2022-07-20",8489.53,8489.53,8455.53,8489.53,1314900],["2022-07-21",8481.03,8489.53,8455.53,8489.53,715600],["2022-07-22",8481.03,8489.53,8455.53,8489.53,1154500],["2022-07-25",8481.03,8489.53,8328.06,8489.53,1437600],["2022-07-26",8481.03,8481.03,8328.06,8472.53,687700],["2022-07-27",8464.03,8472.53,8370.55,8455.53,1720500],["2022-07-28",8455.53,8464.03,8328.06,8447.04,494200],["2022-07-29",8447.04,8447.04,8328.06,8413.04,879400],["2022-08-01",8413.04,8413.04,8294.07,8396.05,1546600],["2022-08-02",8396.05,8795.45,8328.06,8583.0,1992900],["2022-08-03",8583.0,8625.49,8489.53,8498.02,3964400],["2022-08-04",8498.02,8583.0,8455.53,8481.03,1385100],["2022-08-05",8481.03,8540.51,8370.55,8498.02,918500],["2022-08-08",8498.02,8498.02,8421.54,8455.53,1012100],["2022-08-09",8455.53,8625.49,8455.53,8498.02,1167100],["2022-08-10",8498.02,8667.98,8455.53,8583.0,2082500],["2022-08-11",8583.0,8752.96,8540.51,8667.98,2026400],["2022-08-12",8583.0,8795.45,8583.0,8795.45,1504100],["2022-08-15",8752.96,8965.42,8752.96,8965.42,1010400],["2022-08-16",8795.45,9007.91,8795.45,8965.42,1638300],["2022-08-17",8922.92,8965.42,8837.94,8880.43,839393],["2022-08-18",8880.43,8965.42,8667.98,8922.92,487500],["2022-08-19",8922.92,9390.32,8880.43,9390.32,2106300],["2022-08-22",9390.32,9390.32,9177.87,9262.85,1625200],["2022-08-23",9177.87,9347.83,9135.38,9347.83,213000],["2022-08-24",9347.83,9347.83,9092.89,9347.83,1710200],["2022-08-25",9347.83,9772.73,9305.34,9772.73,1240500],["2022-08-26",9730.24,9772.73,9517.79,9730.24,1311800],["2022-08-29",9602.77,9730.24,9432.81,9602.77,476400],["2022-08-30",9602.77,9687.75,9347.83,9432.81,1340500],["2022-08-31",9432.81,9432.81,8922.92,9092.89,657200],["2022-09-05",9092.89,9092.89,8625.49,8837.94,1149900],["2022-09-06",8752.96,8752.96,8498.02,8752.96,1217700],["2022-09-07",8667.98,8922.92,8498.02,8922.92,256700],["2022-09-08",8922.92,9007.91,8667.98,8752.96,395100],["2022-09-09",8752.96,9177.87,8752.96,9177.87,1516800],["2022-09-12",9007.91,9602.77,9007.91,9432.81,877200],["2022-09-13",9517.79,9560.28,9347.83,9432.81,654400],["2022-09-14",9347.83,9475.3,9262.85,9475.3,350700],["2022-09-15",9347.83,9475.3,9262.85,9347.83,1425500],["2022-09-16",9262.85,9475.3,9262.85,9475.3,838200],["2022-09-19",9432.81,9475.3,9347.83,9390.32,1309600],["2022-09-20",9390.32,9602.77,9347.83,9517.79,2540400],["2022-09-21",9432.81,9560.28,9347.83,9517.79,456700],["2022-09-22",9347.83,9432.81,9262.85,9390.32,491400],["2022-09-23",9390.32,9517.79,9347.83,9517.79,1658100],["2022-09-26",9390.32,9432.81,9262.85,9347.83,739500],["2022-09-27",9262.85,9475.3,9262.85,9475.3,639800],["2022-09-28",9432.81,9517.79,9177.87,9347.83,970300],["2022-09-29",9347.83,9560.28,9262.85,9305.34,736400],["2022-09-30",9262.85,9475.3,9220.36,9475.3,693700],["2022-10-03",9432.81,9432.81,9177.87,9305.34,1165600],["2022-10-04",9347.83,9517.79,8667.98,9305.34,771400],["2022-10-05",9347.83,9517.79,9220.36,9347.83,621800],["2022-10-06",9347.83,9390.32,9305.34,9305.34,795900],["2022-10-07",9305.34,9305.34,9177.87,9305.34,222700],["2022-10-10",9305.34,9390.32,9262.85,9347.83,1377100],["2022-10-11",9347.83,9390.32,9262.85,9305.34,567600],["2022-10-12",9305.34,9347.83,9177.87,9305.34,422500],["2022-10-13",9305.34,9347.83,9262.85,9347.83,1599200],["2022-10-14",9347.83,9517.79,9305.34,9517.79,429400],["2022-10-17",9517.79,9560.28,9347.83,9347.83,131000],["2022-10-18",9390.32,9602.77,9390.32,9560.28,1466500],["2022-10-19",9602.77,9602.77,9347.83,9432.81,174800],["2022-10-20",9517.79,9772.73,9390.32,9645.26,1214700],["2022-10-21",9602.77,9602.77,9347.83,9347.83,1524300],["2022-10-24",9347.83,9390.32,9220.36,9347.83,1883800],["2022-10-25",9347.83,9347.83,8710.47,9177.87,700000],["2022-10-26",9177.87,9177.87,9050.4,9050.4,628700],["2022-10-27",9007.91,9177.87,8922.92,9177.87,715000],["2022-10-28",9177.87,9220.36,9092.89,9220.36,79700],["2022-10-31",9220.36,9220.36,9092.89,9220.36,1536000],["2022-11-01",9092.89,9177.87,9050.4,9177.87,1141300],["2022-11-02",9177.87,9177.87,9050.4,9135.38,162800],["2022-11-03",9135.38,9135.38,8965.42,8965.42,257500],["2022-11-04",8965.42,8965.42,8498.02,8498.02,564600],["2022-11-07",8404.55,9092.89,7903.16,8498.02,454500],["2022-11-08",8251.58,8413.04,7903.16,8413.04,59400],["2022-11-09",7903.16,8370.55,7826.68,7826.68,201600],["2022-11-10",7282.81,7945.65,7282.81,7945.65,645400],["2022-11-11",8498.02,8498.02,7945.65,8481.03,24300],["2022-11-14",8413.04,8667.98,8158.1,8667.98,26700],["2022-11-15",8667.98,8922.92,8158.1,8583.0,761400],["2022-11-16",8498.02,8583.0,8166.6,8583.0,113100],["2022-11-17",8540.51,8540.51,8158.1,8404.55,962200],["2022-11-18",8413.04,8498.02,8404.55,8498.02,309400],["2022-11-21",8922.92,8922.92,8285.57,8498.02,1209400],["2022-11-22",8498.02,8498.02,8158.1,8498.02,677500],["2022-11-23",8625.49,8625.49,8158.1,8498.02,1055200],["2022-11-24",8583.0,8583.0,8413.04,8498.02,888300],["2022-11-25",8583.0,8583.0,7903.16,8489.53,859800],["2022-11-28",8158.1,8498.02,8158.1,8498.02,1201100],["2022-11-29",8498.02,8922.92,8115.61,8583.0,465100],["2022-11-30",8710.47,8710.47,8030.63,8489.53,2219600],["2022-12-01",8489.53,8498.02,8158.1,8455.53,541600],["2022-12-02",8404.55,8481.03,8175.1,8447.04,1004500],["2022-12-05",8217.59,8447.04,8158.1,8396.05,756300],["2022-12-06",8200.59,8396.05,7903.16,8387.55,1016000],["2022-12-07",8115.61,8387.55,7818.18,8260.08,745400],["2022-12-08",8243.08,8243.08,7682.21,8149.6,1950420],["2022-12-09",8200.59,8200.59,7818.18,8158.1,1809650],["2022-12-12",8149.6,8158.1,7818.18,8158.1,2175040],["2022-12-13",8158.1,8158.1,7733.2,8158.1,2677200],["2022-12-14",7860.67,8498.02,7860.67,8498.02,195000],["2022-12-15",8498.02,8498.02,8073.12,8498.02,323000],["2022-12-16",8489.53,8498.02,8073.12,8498.02,272000],["2022-12-19",8498.02,8498.02,8073.12,8464.03,1000200],["2022-12-20",8455.53,8455.53,8073.12,8328.06,190900],["2022-12-21",8328.06,8328.06,7988.14,8226.09,1174600],["2022-12-22",8226.09,8226.09,7699.21,8217.59,1140180],["2022-12-23",8217.59,8328.06,7835.18,8328.06,1485800],["2022-12-26",8302.57,8328.06,7903.16,8268.58,1837600],["2022-12-27",8251.58,8583.0,7903.16,8583.0,1170600],["2022-12-28",8583.0,8667.98,7996.64,8073.12,2300300],["2022-12-29",8030.63,8243.08,7988.14,8073.12,1481100],["2022-12-30",8115.61,8115.61,7818.18,8115.61,1564800],["2023-01-03",8107.11,8115.61,7818.18,8073.12,946200],["2023-01-04",8064.62,8064.62,7792.69,7792.69,138400],["2023-01-05",7410.28,8073.12,7316.8,8073.12,968000],["2023-01-06",7741.7,8064.62,7733.2,7920.16,400300],["2023-01-09",7894.66,7979.64,7648.22,7852.17,1575300],["2023-01-10",7852.17,7860.67,7486.76,7860.67,1368000],["2023-01-11",7563.24,7860.67,7563.24,7818.18,120900],["2023-01-12",7860.67,7860.67,7801.19,7818.18,810800],["2023-01-13",7503.75,7818.18,7495.26,7792.69,410600],["2023-01-16",7801.19,7818.18,7733.2,7818.18,480700],["2023-01-17",7809.68,7826.68,7563.24,7818.18,466100],["2023-01-18",7571.74,7894.66,7571.74,7894.66,473800],["2023-01-19",8149.6,8413.04,7656.72,8413.04,477200],["2023-01-27",8413.04,8965.42,7954.15,8965.42,424100],["2023-01-30",8965.42,8965.42,8498.02,8965.42,1223300],["2023-01-31",8922.92,9432.81,8498.02,9432.81,637600],["2023-02-01",9432.81,9475.3,8837.94,9432.81,517900],["2023-02-02",9432.81,9985.18,8837.94,9985.18,684500],["2023-02-03",9857.71,9985.18,9347.83,9985.18,1031100],["2023-02-06",9942.69,10367.59,9347.83,10367.59,653100],["2023-02-07",10367.59,10367.59,9687.75,10027.67,550600],["2023-02-08",9432.81,9730.24,9347.83,9347.83,830600],["2023-02-09",9177.87,9687.75,8922.92,9687.75,711400],["2023-02-10",9347.83,10282.61,9177.87,10282.61,473700],["2023-02-13",9857.71,10410.08,9687.75,10027.67,994000],["2023-02-14",9475.3,10367.59,9475.3,10367.59,439400],["2023-02-15",10197.63,10367.59,9687.75,10240.12,1266800],["2023-02-16",10197.63,10282.61,9730.24,10282.61,464100],["2023-02-17",10240.12,10240.12,9772.73,9772.73,713300],["2023-02-20",9772.73,10027.67,9687.75,9900.2,590400],["2023-02-21",9730.24,9900.2,9730.24,9730.24,842400],["2023-02-22",9730.24,9730.24,9432.81,9730.24,1371600],["2023-02-23",9645.26,9815.22,9135.38,9815.22,971000],["2023-02-24",9772.73,9942.69,9602.77,9815.22,1476000],["2023-02-27",9432.81,9815.22,9432.81,9772.73,483600],["2023-02-28",9772.73,9772.73,9347.83,9517.79,1120100],["2023-03-01",9517.79,9645.26,9517.79,9517.79,807800],["2023-03-02",9517.79,9687.75,9347.83,9687.75,1270700],["2023-03-03",9687.75,9687.75,9645.26,9687.75,668700],["2023-03-06",9687.75,10155.14,9560.28,9687.75,578100],["2023-03-07",9730.24,9857.71,9092.89,9857.71,683000],["2023-03-08",9772.73,9900.2,9390.32,9900.2,670300],["2023-03-09",9857.71,9900.2,9432.81,9857.71,1326300],["2023-03-10",9772.73,9900.2,9730.24,9900.2,752600],["2023-03-13",9900.2,9900.2,9687.75,9900.2,626800],["2023-03-14",9772.73,9900.2,9687.75,9857.71,455400],["2023-03-15",9857.71,10282.61,9815.22,10282.61,488400],["2023-03-16",10282.61,10282.61,9985.18,10282.61,1261700],["2023-03-17",10240.12,10367.59,9900.2,10282.61,365700],["2023-03-20",10282.61,10282.61,9857.71,9857.71,594700],["2023-03-21",9857.71,10282.61,9857.71,10282.61,676300],["2023-03-22",10282.61,10325.1,9942.69,10027.67,1500600],["2023-03-23",10027.67,10027.67,9432.81,9432.81,994500],["2023-03-24",9432.81,9900.2,9432.81,9772.73,1267700],["2023-03-27",9772.73,9900.2,9602.77,9900.2,841600],["2023-03-28",9900.2,10155.14,9687.75,10070.16,1141200],["2023-03-29",10027.67,10070.16,9772.73,9772.73,1294800],["2023-03-30",9772.73,9985.18,9772.73,9985.18,804800],["2023-03-31",9985.18,9985.18,9687.75,9900.2,948700],["2023-04-03",9900.2,9942.69,9687.75,9900.2,676900],["2023-04-04",9900.2,9900.2,9687.75,9857.71,826900],["2023-04-05",9857.71,9857.71,9687.75,9815.22,402800],["2023-04-06",9815.22,9815.22,9645.26,9772.73,420000],["2023-04-07",9772.73,9857.71,9645.26,9815.22,531500],["2023-04-10",9815.22,9815.22,9602.77,9772.73,219600],["2023-04-11",9772.73,9772.73,9432.81,9772.73,429400],["2023-04-12",9772.73,9772.73,9347.83,9687.75,414000],["2023-04-13",9475.3,9687.75,9347.83,9347.83,357400],["2023-04-14",9730.24,9730.24,9475.3,9517.79,206400],["2023-04-17",9347.83,9347.83,9007.91,9347.83,752700],["2023-04-18",9347.83,9347.83,9262.85,9347.83,574400],["2023-04-19",9347.83,9347.83,9007.91,9007.91,318300],["2023-04-20",9007.91,9007.91,8922.92,9007.91,1150400],["2023-04-21",9050.4,9092.89,8421.54,8421.54,554400],["2023-04-24",8625.49,8625.49,7903.16,7903.16,511400],["2023-04-25",8073.12,8404.55,7733.2,8404.55,656700],["2023-04-26",8404.55,8404.55,7826.68,8396.05,559200],["2023-04-27",7903.16,8064.62,7818.18,8064.62,437900],["2023-04-28",7605.73,8064.62,7563.24,8064.62,704300],["2023-05-04",8064.62,8064.62,7546.25,7903.16,593600],["2023-05-05",7894.66,7894.66,7563.24,7792.69,780600],["2023-05-08",7529.25,7656.72,7367.79,7554.74,1059500],["2023-05-09",7554.74,7554.74,7138.34,7308.3,722200],["2023-05-10",7308.3,7733.2,6925.89,7733.2,2015700],["2023-05-11",7478.26,7733.2,7197.83,7197.83,1084100],["2023-05-12",7308.3,7325.3,6883.4,7223.32,1335600],["2023-05-15",7231.82,7308.3,7053.36,7121.34,701500],["2023-05-16",7121.34,7223.32,7121.34,7155.34,991200],["2023-05-17",7155.34,7155.34,7053.36,7155.34,899800],["2023-05-18",7172.33,7172.33,7061.86,7112.85,678400],["2023-05-19",7121.34,7121.34,7010.87,7112.85,1049400],["2023-05-22",7112.85,7112.85,7036.36,7036.36,862000],["2023-05-23",7036.36,7070.36,7036.36,7044.86,1184200],["2023-05-24",7061.86,7078.85,6976.88,6976.88,807100],["2023-05-25",7010.87,7061.86,6976.88,6976.88,825900],["2023-05-26",7053.36,7053.36,6917.39,6917.39,689100],["2023-05-29",6917.39,6968.38,6798.42,6934.39,628900],["2023-05-30",7002.37,7002.37,6900.4,6934.39,921900],["2023-05-31",6934.39,6934.39,6857.91,6934.39,784300],["2023-06-01",6942.89,7223.32,6942.89,7223.32,657500],["2023-06-02",7223.32,7478.26,7223.32,7427.27,1268000],["2023-06-05",7733.2,7733.2,7265.81,7333.79,637700],["2023-06-06",7333.79,7333.79,7163.83,7206.32,596100],["2023-06-07",7299.8,7299.8,7095.85,7095.85,1443800],["2023-06-08",7104.35,7223.32,7070.36,7138.34,671900],["2023-06-09",7223.32,7248.81,7180.83,7180.83,1232100],["2023-06-12",7223.32,7223.32,7112.85,7180.83,739200],["2023-06-13",7180.83,7350.79,7180.83,7308.3,1194500],["2023-06-14",7308.3,7384.78,7223.32,7308.3,657000],["2023-06-15",7308.3,7308.3,7180.83,7180.83,1227000],["2023-06-16",7061.86,7257.31,7061.86,7138.34,690800],["2023-06-19",7053.36,7061.86,7019.37,7019.37,1105300],["2023-06-20",6968.38,7180.83,6925.89,7180.83,2046900],["2023-06-21",7291.3,7291.3,7078.85,7078.85,1769300],["2023-06-22",7138.34,7138.34,7078.85,7138.34,724400],["2023-06-23",7087.35,7138.34,7053.36,7095.85,1305400],["2023-06-26",7095.85,7095.85,7010.87,7010.87,628500],["2023-06-27",7010.87,7019.37,6959.88,7019.37,1100300],["2023-06-28",7019.37,7138.34,7019.37,7053.36,797900],["2023-06-29",7053.36,7053.36,6968.38,6968.38,831000],["2023-06-30",6968.38,6968.38,6883.4,6883.4,258400],["2023-07-03",6883.4,6968.38,6883.4,6959.88,992200],["2023-07-04",6959.88,6959.88,6874.9,6934.39,102500],["2023-07-05",6934.39,6968.38,6670.95,6670.95,1065400],["2023-07-06",6687.94,6959.88,6679.45,6798.42,437700],["2023-07-07",6883.4,6883.4,6798.42,6798.42,676200],["2023-07-10",6798.42,6798.42,6679.45,6713.44,173900],["2023-07-11",6679.45,6713.44,6628.46,6687.94,487200],["2023-07-12",6738.93,6789.92,6687.94,6687.94,46900],["2023-07-13",6713.44,6866.4,6679.45,6679.45,423000],["2023-07-14",6730.43,6755.93,6679.45,6679.45,23700],["2023-07-17",6883.4,7044.86,6857.91,7044.86,518600],["2023-07-18",7027.87,7095.85,7027.87,7053.36,79300],["2023-07-19",7095.85,7121.34,6925.89,6968.38,4433160],["2023-07-20",6968.38,7172.33,6968.38,7172.33,4469511],["2023-07-21",7172.33,7172.33,6985.38,7053.36,405800],["2023-07-24",7053.36,7189.33,6883.4,6883.4,872000],["2023-07-25",6891.9,6968.38,6883.4,6908.89,599600],["2023-07-26",6925.89,6925.89,6883.4,6900.4,1217700],["2023-07-27",6908.89,6951.38,6900.4,6908.89,148900],["2023-07-28",6917.39,7010.87,6798.42,6925.89,179700],["2023-07-31",7095.85,7095.85,6840.91,6925.89,50100],["2023-08-01",6883.4,6917.39,6840.91,6917.39,243000],["2023-08-02",6798.42,6883.4,6798.42,6874.9,16700],["2023-08-03",6883.4,6883.4,6815.42,6832.41,43700],["2023-08-04",6662.45,6866.4,6662.45,6832.41,46600],["2023-08-07",6866.4,6866.4,6815.42,6832.41,33200],["2023-08-08",6968.38,6968.38,6789.92,6883.4,48900],["2023-08-09",6993.87,6993.87,6823.91,6883.4,36200],["2023-08-10",6806.92,6925.89,6713.44,6874.9,46800],["2023-08-11",6891.9,6891.9,6755.93,6764.43,390600],["2023-08-14",6798.42,6840.91,6713.44,6789.92,39100],["2023-08-15",6840.91,6840.91,6713.44,6789.92,1282400],["2023-08-16",6798.42,6840.91,6628.46,6755.93,851100],["2023-08-17",6755.93,6755.93,6696.44,6747.43,34200],["2023-08-18",6679.45,6747.43,6373.52,6458.5,45400],["2023-08-21",6458.5,6483.99,6093.08,6458.5,381100],["2023-08-22",6458.5,6458.5,6135.57,6458.5,24800],["2023-08-23",6373.52,6798.42,6288.54,6798.42,959100],["2023-08-24",6416.01,6806.92,6416.01,6806.92,57400],["2023-08-25",6628.46,6798.42,6628.46,6789.92,101500],["2023-08-28",6883.4,6900.4,6619.96,6900.4,122700],["2023-08-29",6806.92,6968.38,6806.92,6925.89,73100],["2023-08-30",6968.38,6968.38,6883.4,6942.89,100500],["2023-08-31",6934.39,6985.38,6925.89,6951.38,48200],["2023-09-05",6934.39,6976.88,6925.89,6968.38,41800],["2023-09-06",6968.38,7036.36,6883.4,7036.36,92600],["2023-09-07",7010.87,7078.85,7010.87,7044.86,130300],["2023-09-08",7053.36,7053.36,6968.38,7027.87,70000],["2023-09-11",6908.89,7044.86,6908.89,6917.39,19700],["2023-09-12",6925.89,6985.38,6713.44,6942.89,70000],["2023-09-13",6806.92,6959.88,6798.42,6951.38,114600],["2023-09-14",6883.4,6900.4,6755.93,6883.4,114900],["2023-09-15",6866.4,6883.4,6755.93,6832.41,85400],["2023-09-18",6815.42,6832.41,6789.92,6789.92,84700],["2023-09-19",6789.92,6789.92,6628.46,6747.43,85600],["2023-09-20",6738.93,6908.89,6458.5,6781.42,126100],["2023-09-21",6755.93,6840.91,6721.94,6798.42,165800],["2023-09-22",6772.92,6798.42,6416.01,6798.42,321600],["2023-09-25",6670.95,6798.42,6492.49,6789.92,216100],["2023-09-26",6713.44,6772.92,6594.47,6696.44,216800],["2023-09-27",6543.48,6687.94,6543.48,6679.45,161500],["2023-09-28",6424.51,6670.95,6424.51,6628.46,272300],["2023-09-29",6636.96,6883.4,6619.96,6866.4,584200],["2023-10-02",6883.4,6959.88,6798.42,6959.88,494800],["2023-10-03",6951.38,6951.38,6551.98,6874.9,244100],["2023-10-04",6713.44,6874.9,6713.44,6798.42,303800],["2023-10-05",6713.44,6823.91,6713.44,6789.92,171400],["2023-10-06",6781.42,6806.92,6730.43,6738.93,173000],["2023-10-09",6721.94,6755.93,6288.54,6679.45,284800],["2023-10-10",6662.45,6849.41,6662.45,6849.41,161300],["2023-10-11",6755.93,6755.93,6543.48,6755.93,126300],["2023-10-12",6713.44,6755.93,6585.97,6662.45,58200],["2023-10-13",6628.46,6662.45,6543.48,6645.45,79800],["2023-10-16",6645.45,6670.95,6500.99,6636.96,110400],["2023-10-17",6713.44,6713.44,6628.46,6628.46,1900],["2023-10-18",6653.95,6653.95,6305.53,6373.52,14400],["2023-10-19",6390.51,6713.44,6033.6,6713.44,10600],["2023-10-20",6789.92,6789.92,6543.48,6713.44,73800],["2023-10-23",6704.94,6704.94,6305.53,6594.47,7300],["2023-10-24",6594.47,6594.47,6594.47,6594.47,3100],["2023-10-25",6670.95,6670.95,6602.96,6602.96,35300],["2023-10-26",6585.97,6585.97,6229.05,6373.52,28900],["2023-10-27",6483.99,6483.99,6084.58,6441.5,18200],["2023-10-30",6585.97,6585.97,6118.58,6373.52,20000],["2023-10-31",6407.51,6407.51,6118.58,6246.05,17300],["2023-11-01",6373.52,6373.52,6118.58,6339.53,181400],["2023-11-02",6534.98,6534.98,6169.57,6373.52,1800],["2023-11-03",6365.02,6365.02,6118.58,6263.04,19300],["2023-11-06",6288.54,6297.04,6050.59,6050.59,29800],["2023-11-07",6118.58,6220.55,6118.58,6144.07,19400],["2023-11-08",6195.06,6517.98,6161.07,6517.98,53700],["2023-11-09",6517.98,6832.41,6458.5,6789.92,270400],["2023-11-10",6789.92,6789.92,6628.46,6781.42,132500],["2023-11-13",6781.42,6798.42,6517.98,6781.42,500700],["2023-11-14",6781.42,6789.92,6543.48,6772.92,149800],["2023-11-15",6772.92,6874.9,6764.43,6857.91,173200],["2023-11-16",6857.91,6866.4,6585.97,6840.91,222700],["2023-11-17",6611.46,6917.39,6611.46,6840.91,134600],["2023-11-20",6823.91,6823.91,6619.96,6815.42,146200],["2023-11-21",6755.93,6900.4,6755.93,6866.4,138200],["2023-11-22",6713.44,6866.4,6713.44,6832.41,931700],["2023-11-23",6798.42,6883.4,6365.02,6365.02,1049600],["2023-11-24",6365.02,6441.5,6118.58,6373.52,86000],["2023-11-27",6373.52,6373.52,6212.06,6220.55,13100],["2023-11-28",6220.55,6246.05,6127.08,6127.08,5100],["2023-11-29",6050.59,6492.49,6050.59,6492.49,16100],["2023-11-30",6458.5,6611.46,6161.07,6611.46,118000],["2023-12-01",6611.46,6611.46,6203.56,6611.46,2017100],["2023-12-04",6628.46,6628.46,6331.03,6373.52,158200],["2023-12-05",6594.47,6594.47,6382.02,6568.97,775100],["2023-12-06",6568.97,6577.47,6416.01,6568.97,978900],["2023-12-07",6568.97,6577.47,6297.04,6534.98,141800],["2023-12-08",6534.98,6585.97,6424.51,6424.51,3000],["2023-12-11",6424.51,6628.46,6161.07,6628.46,66200],["2023-12-12",6628.46,6628.46,6288.54,6534.98,9000],["2023-12-13",6534.98,6534.98,6331.03,6450.0,1491700],["2023-12-14",6458.5,6500.99,6203.56,6475.49,6700],["2023-12-15",6543.48,6543.48,6254.55,6483.99,4900],["2023-12-18",6483.99,6483.99,6331.03,6331.03,49400],["2023-12-19",6322.53,6322.53,6203.56,6203.56,66200],["2023-12-20",6331.03,6373.52,6178.06,6373.52,75200],["2023-12-21",6331.03,6628.46,6178.06,6560.47,1630500],["2023-12-22",6594.47,6594.47,6365.02,6560.47,815300],["2023-12-25",6551.98,6551.98,6297.04,6450.0,8800],["2023-12-26",6416.01,6475.49,6135.57,6450.0,807800],["2023-12-27",6220.55,6458.5,6042.09,6186.56,149400],["2023-12-28",6246.05,6543.48,6144.07,6543.48,86800],["2023-12-29",6543.48,6628.46,6237.55,6416.01,122500],["2024-01-02",6399.01,6407.51,6254.55,6399.01,16000],["2024-01-03",6161.07,6840.91,6161.07,6730.43,50500],["2024-01-04",6730.43,7129.84,6628.46,7129.84,367200],["2024-01-05",6755.93,7121.34,6747.43,6883.4,384900],["2024-01-08",6670.95,7053.36,6670.95,6942.89,53000],["2024-01-09",6798.42,7036.36,6551.98,6968.38,346000],["2024-01-10",6798.42,7027.87,6798.42,6968.38,2800],["2024-01-11",6628.46,7044.86,6585.97,6968.38,328000],["2024-01-12",6883.4,6883.4,6653.95,6857.91,99800],["2024-01-15",6628.46,6849.41,6568.97,6798.42,36300],["2024-01-16",6585.97,6755.93,6373.52,6738.93,257800],["2024-01-17",6738.93,6738.93,6441.5,6704.94,31300],["2024-01-18",6713.44,7053.36,6475.49,6883.4,265100],["2024-01-19",6704.94,6704.94,6645.45,6704.94,3200],["2024-01-22",6628.46,6772.92,6424.51,6713.44,244300],["2024-01-23",6670.95,6670.95,6653.95,6653.95,18100],["2024-01-24",6543.48,6670.95,6543.48,6611.46,31100],["2024-01-25",6551.98,6738.93,6382.02,6730.43,229300],["2024-01-26",6730.43,6730.43,6483.99,6670.95,39600],["2024-01-29",6543.48,6704.94,6467.0,6619.96,77300],["2024-01-30",6628.46,6653.95,6611.46,6636.96,57900],["2024-01-31",6628.46,6789.92,6433.0,6662.45,17900],["2024-02-01",6543.48,6781.42,6424.51,6628.46,211900],["2024-02-02",6611.46,6772.92,6467.0,6628.46,6100],["2024-02-05",6628.46,6670.95,6220.55,6585.97,31900],["2024-02-06",6322.53,6670.95,6322.53,6611.46,54000],["2024-02-07",6789.92,6789.92,6280.04,6602.96,37400],["2024-02-15",6297.04,6653.95,6297.04,6653.95,111900],["2024-02-16",6653.95,6747.43,6382.02,6500.99,179000],["2024-02-19",6509.49,6687.94,6458.5,6543.48,37400],["2024-02-20",6628.46,6628.46,6458.5,6543.48,62000],["2024-02-21",6628.46,6628.46,6424.51,6602.96,110400],["2024-02-22",6653.95,7061.86,6636.96,7061.86,183600],["2024-02-23",7554.74,7554.74,7554.74,7554.74,431200],["2024-02-26",8081.62,8081.62,8081.62,8081.62,546300],["2024-02-27",8625.49,8625.49,8421.54,8625.49,618500],["2024-02-28",9220.36,9220.36,9135.38,9177.87,782600],["2024-02-29",9772.73,9772.73,8837.94,8922.92,472900],["2024-03-01",9517.79,9517.79,8837.94,8965.42,134300],["2024-03-04",8965.42,8965.42,8345.06,8345.06,273900],["2024-03-05",8345.06,8880.43,7903.16,8073.12,288000],["2024-03-06",7818.18,8158.1,7818.18,8064.62,130800],["2024-03-07",7860.67,8413.04,7860.67,8039.13,35800],["2024-03-08",8311.07,8311.07,7843.68,7869.17,341400],["2024-03-11",7962.65,8336.56,7818.18,8005.14,39100],["2024-03-12",8073.12,8243.08,8073.12,8098.62,32600],["2024-03-13",8243.08,8243.08,8158.1,8175.1,63900],["2024-03-14",8319.57,8328.06,8047.63,8294.07,36100],["2024-03-15",8115.61,8285.57,8115.61,8158.1,76900],["2024-03-18",8158.1,8285.57,7886.17,8158.1,54000],["2024-03-19",8141.11,8243.08,8090.12,8243.08,55300],["2024-03-20",8243.08,8260.08,8183.6,8243.08,55400],["2024-03-21",8319.57,8319.57,8158.1,8285.57,14900],["2024-03-22",8217.59,8277.08,8158.1,8277.08,20800],["2024-03-25",8277.08,8837.94,8277.08,8837.94,291500],["2024-03-26",9347.83,9390.32,8837.94,9262.85,339200],["2024-03-27",9135.38,9347.83,8922.92,9092.89,127700],["2024-03-28",9092.89,9220.36,8922.92,9050.4,54500],["2024-03-29",8922.92,9262.85,8880.43,8965.42,315800],["2024-04-01",8965.42,9347.83,8880.43,8880.43,29900],["2024-04-02",8880.43,8880.43,8795.45,8837.94,31500],["2024-04-03",8752.96,9050.4,8498.02,8498.02,31700],["2024-04-04",8498.02,8880.43,8498.02,8710.47,51000],["2024-04-05",8752.96,8752.96,8498.02,8752.96,1498100],["2024-04-08",8498.02,8710.47,8158.1,8625.49,1535900],["2024-04-09",8710.47,8710.47,8667.98,8667.98,4300],["2024-04-10",8625.49,8922.92,8625.49,8752.96,54900],["2024-04-11",8752.96,8880.43,8710.47,8710.47,25700],["2024-04-12",8710.47,8880.43,8498.02,8498.02,35600],["2024-04-15",8667.98,8667.98,8430.04,8667.98,15300],["2024-04-16",8498.02,8667.98,8175.1,8583.0,11600],["2024-04-17",8540.51,8583.0,8328.06,8328.06,16500],["2024-04-19",8413.04,8413.04,7903.16,7903.16,50600],["2024-04-22",8158.1,8158.1,7988.14,7988.14,8400],["2024-04-23",7988.14,8328.06,7988.14,8081.62,10800],["2024-04-24",8115.61,8540.51,8115.61,8498.02,107800],["2024-04-25",8166.6,8540.51,8166.6,8498.02,24800],["2024-04-26",8413.04,8752.96,8209.09,8498.02,18900],["2024-05-02",8837.94,9092.89,8583.0,8752.96,242400],["2024-05-03",8498.02,9177.87,8498.02,8922.92,76900],["2024-05-06",8667.98,8837.94,8498.02,8795.45,23900],["2024-05-07",8795.45,8837.94,8251.58,8498.02,14300],["2024-05-08",8081.62,8710.47,8081.62,8667.98,10600],["2024-05-09",8498.02,8667.98,8498.02,8625.49,64400],["2024-05-10",8498.02,8752.96,8166.6,8234.58,33900],["2024-05-13",8498.02,8498.02,8234.58,8251.58,8500],["2024-05-14",8243.08,8625.49,8243.08,8489.53,25300],["2024-05-15",8413.04,8489.53,8107.11,8285.57,30000],["2024-05-16",8583.0,8583.0,8328.06,8455.53,228400],["2024-05-17",8413.04,8498.02,8328.06,8498.02,64500],["2024-05-20",8413.04,8540.51,8260.08,8396.05,107300],["2024-05-21",8370.55,8404.55,8115.61,8319.57,62500],["2024-05-22",8200.59,8319.57,7835.18,8081.62,67200],["2024-05-23",8158.1,8370.55,8098.62,8285.57,58300],["2024-05-24",8243.08,8302.57,8081.62,8243.08,55700],["2024-05-27",8200.59,8413.04,8090.12,8132.61,235400],["2024-05-28",8132.61,8251.58,8073.12,8217.59,219200],["2024-05-29",8217.59,8251.58,8090.12,8200.59,214900],["2024-05-30",8158.1,8158.1,8013.64,8073.12,197800],["2024-05-31",8056.13,8132.61,8030.63,8073.12,262000],["2024-06-03",8056.13,8158.1,7988.14,8073.12,40300],["2024-06-04",8039.13,8132.61,8030.63,8030.63,52700],["2024-06-05",7988.14,8073.12,7469.76,8030.63,58500],["2024-06-06",7988.14,8115.61,7988.14,8064.62,55700],["2024-06-07",8115.61,8115.61,7988.14,8022.13,68500],["2024-06-10",7775.69,7903.16,7648.22,7801.19,91400],["2024-06-11",7733.2,7809.68,7478.26,7503.75,43200],["2024-06-12",7503.75,7792.69,7478.26,7707.71,144900],["2024-06-13",7707.71,7707.71,7478.26,7665.22,350600],["2024-06-14",7648.22,7656.72,7478.26,7478.26,333700],["2024-06-17",7478.26,7478.26,7223.32,7469.76,35400],["2024-06-18",7469.76,7733.2,7435.77,7665.22,638700],["2024-06-19",7648.22,7648.22,7223.32,7639.72,569700],["2024-06-20",7563.24,7656.72,7138.34,7580.24,42500],["2024-06-21",7469.76,7571.74,7410.28,7444.27,34300],["2024-06-24",7393.28,7461.26,7180.83,7435.77,19500],["2024-06-25",7350.79,7427.27,7265.81,7274.31,18000],["2024-06-26",7231.82,7452.77,7231.82,7367.79,16700],["2024-06-27",7333.79,7427.27,7223.32,7223.32,18300],["2024-06-28",7163.83,7223.32,7138.34,7155.34,11300],["2024-07-01",7138.34,7155.34,6798.42,7138.34,7900],["2024-07-02",7053.36,7605.73,6798.42,7588.74,74200],["2024-07-03",7648.22,7903.16,7648.22,7903.16,92600],["2024-07-04",8243.08,8243.08,7988.14,8073.12,254100],["2024-07-05",8285.57,8285.57,8030.63,8030.63,334000],["2024-07-08",8030.63,8115.61,7988.14,8064.62,494300],["2024-07-09",8064.62,8073.12,7979.64,7988.14,61400],["2024-07-10",7571.74,8030.63,7571.74,7988.14,35700],["2024-07-11",7945.65,7979.64,7597.23,7826.68,38800],["2024-07-12",7605.73,7826.68,7605.73,7733.2,33200],["2024-07-15",7614.23,7724.7,7614.23,7699.21,30300],["2024-07-16",7597.23,7699.21,7520.75,7673.72,78600],["2024-07-17",7546.25,7673.72,7435.77,7673.72,105200],["2024-07-18",7520.75,7673.72,7520.75,7631.23,35300],["2024-07-19",7537.75,7631.23,7427.27,7597.23,25400],["2024-07-22",7520.75,7588.74,7435.77,7537.75,20700],["2024-07-23",7529.25,7554.74,7478.26,7537.75,15000],["2024-07-24",7452.77,7512.25,7384.78,7478.26,16700],["2024-07-25",7410.28,7478.26,7410.28,7461.26,19400],["2024-07-26",7240.32,7979.64,7240.32,7979.64,24700],["2024-07-29",7979.64,7988.14,7945.65,7945.65,39900],["2024-07-30",7818.18,7903.16,7733.2,7860.67,31900],["2024-07-31",7648.22,7894.66,7648.22,7886.17,35100],["2024-08-01",7784.19,7903.16,7631.23,7784.19,27000],["2024-08-02",7648.22,7818.18,7648.22,7775.69,18300],["2024-08-05",7478.26,7733.2,7478.26,7733.2,20100],["2024-08-06",7478.26,7775.69,7478.26,7750.2,26400],["2024-08-07",7520.75,7801.19,7520.75,7775.69,30300],["2024-08-08",7520.75,7886.17,7520.75,7809.68,25900],["2024-08-09",7563.24,7775.69,7563.24,7758.7,26400],["2024-08-12",7563.24,7818.18,7563.24,7801.19,26900],["2024-08-13",7554.74,7818.18,7393.28,7792.69,35700],["2024-08-14",7563.24,7801.19,7563.24,7767.19,26800],["2024-08-15",7588.74,7767.19,7393.28,7767.19,21400],["2024-08-16",7418.77,7818.18,7393.28,7818.18,24400],["2024-08-19",7563.24,7818.18,7478.26,7818.18,29500],["2024-08-20",7563.24,7903.16,7350.79,7350.79,324600],["2024-08-21",7393.28,7648.22,7359.29,7393.28,60100],["2024-08-22",7393.28,7478.26,7308.3,7325.3,52000],["2024-08-23",7308.3,7537.75,7308.3,7393.28,74300],["2024-08-26",7393.28,7478.26,7223.32,7393.28,44800],["2024-08-27",7393.28,7469.76,7308.3,7393.28,32700],["2024-08-28",7393.28,7478.26,7308.3,7350.79,31200],["2024-08-29",7350.79,7393.28,7350.79,7393.28,29200],["2024-08-30",7384.78,7435.77,7384.78,7435.77,20800],["2024-09-04",7393.28,7393.28,7393.28,7393.28,28700],["2024-09-05",7393.28,7393.28,7308.3,7393.28,30900],["2024-09-06",7393.28,7410.28,7308.3,7376.28,620800],["2024-09-09",7393.28,7393.28,7376.28,7376.28,336100],["2024-09-10",7376.28,7376.28,7308.3,7350.79,24700],["2024-09-11",7308.3,7308.3,7138.34,7291.3,16400],["2024-09-12",7291.3,7393.28,7180.83,7367.79,650800],["2024-09-13",7367.79,7393.28,7367.79,7393.28,379000],["2024-09-16",7393.28,7478.26,7384.78,7393.28,110700],["2024-09-17",7393.28,7427.27,7393.28,7410.28,31800],["2024-09-18",7410.28,7418.77,7308.3,7418.77,189900],["2024-09-19",7418.77,7435.77,7308.3,7393.28,35700],["2024-09-20",7393.28,7401.78,7223.32,7384.78,166100],["2024-09-23",7384.78,7384.78,7367.79,7376.28,62800],["2024-09-24",7061.86,7393.28,7061.86,7376.28,146400],["2024-09-25",7265.81,7376.28,7265.81,7376.28,42200],["2024-09-26",7350.79,7393.28,7350.79,7367.79,153200],["2024-09-27",7308.3,7367.79,7308.3,7350.79,92600],["2024-09-30",7265.81,7393.28,7265.81,7393.28,147100],["2024-10-01",7478.26,7486.76,7308.3,7427.27,40100],["2024-10-02",7308.3,7418.77,7223.32,7384.78,44500],["2024-10-03",7308.3,7384.78,7308.3,7376.28,36600],["2024-10-04",7180.83,7376.28,7180.83,7376.28,33200],["2024-10-07",7223.32,7367.79,7189.33,7299.8,31600],["2024-10-08",7265.81,7350.79,7223.32,7299.8,23000],["2024-10-09",7223.32,7299.8,7180.83,7223.32,15500],["2024-10-10",7367.79,7393.28,7104.35,7308.3,23800],["2024-10-11",7223.32,7308.3,7078.85,7299.8,25600],["2024-10-14",7223.32,7376.28,7223.32,7350.79,17600],["2024-10-15",7223.32,7520.75,7223.32,7299.8,20500],["2024-10-16",7223.32,7274.31,7138.34,7274.31,25400],["2024-10-17",7138.34,7299.8,7138.34,7299.8,16300],["2024-10-18",7138.34,7384.78,7138.34,7350.79,18900],["2024-10-21",7180.83,7393.28,7138.34,7308.3,20500],["2024-10-22",7223.32,7308.3,7010.87,7223.32,33000],["2024-10-23",7053.36,7350.79,7027.87,7223.32,24800],["2024-10-24",7053.36,7180.83,6968.38,7070.36,24800],["2024-10-25",6968.38,7146.84,6806.92,7078.85,22400],["2024-10-28",6925.89,7129.84,6755.93,6755.93,18200],["2024-10-29",6798.42,7223.32,6798.42,7223.32,32600],["2024-10-30",7478.26,7665.22,7223.32,7665.22,29600],["2024-10-31",7665.22,7903.16,7478.26,7860.67,30900],["2024-11-01",7826.68,7945.65,7733.2,7733.2,302900],["2024-11-04",7563.24,7724.7,7563.24,7639.72,15700],["2024-11-05",7639.72,7673.72,7435.77,7639.72,27800],["2024-11-06",7393.28,7639.72,7308.3,7614.23,22900],["2024-11-07",7393.28,7546.25,7393.28,7503.75,13400],["2024-11-08",7393.28,7546.25,7393.28,7520.75,2400],["2024-11-11",7435.77,7520.75,7027.87,7469.76,20200],["2024-11-12",7138.34,7469.76,7053.36,7435.77,6700],["2024-11-13",7223.32,7733.2,7019.37,7733.2,10700],["2024-11-14",7648.22,7648.22,7231.82,7469.76,9300],["2024-11-15",7223.32,7461.26,7078.85,7078.85,2900],["2024-11-18",7053.36,7214.82,7053.36,7197.83,4000],["2024-11-19",7095.85,7588.74,6925.89,7495.26,5400],["2024-11-20",7223.32,7520.75,7010.87,7495.26,15500],["2024-11-21",7265.81,7520.75,7070.36,7478.26,10400],["2024-11-22",7350.79,7461.26,7078.85,7410.28,9000],["2024-11-25",7223.32,7410.28,7095.85,7410.28,4200],["2024-11-26",7393.28,7478.26,7112.85,7350.79,25600],["2024-11-27",7308.3,7393.28,7206.32,7393.28,16900],["2024-11-28",7223.32,7435.77,7087.35,7087.35,1137000],["2024-11-29",6683.7,7525.0,6683.7,7525.0,49500],["2024-12-02",7160.43,8048.48,7151.09,8039.13,22000],["2024-12-03",7945.65,8319.57,7496.96,8319.57,147200],["2024-12-04",8310.22,8310.22,7768.04,7768.04,220500],["2024-12-05",7758.7,8039.13,7300.65,7945.65,7200],["2024-12-06",7758.7,8226.09,7758.7,7936.3,48100],["2024-12-09",7478.26,8272.83,7450.22,8039.13,618700],["2024-12-10",7992.39,8216.74,7936.3,7945.65,756200],["2024-12-11",8039.13,8039.13,7496.96,7496.96,64000],["2024-12-12",7394.13,7945.65,7291.3,7926.96,1000],["2024-12-13",7898.91,7898.91,7571.74,7852.17,106800],["2024-12-16",7665.22,7665.22,7665.22,7665.22,1300],["2024-12-17",7618.48,7917.61,7618.48,7917.61,1200],["2024-12-18",7487.61,7898.91,7487.61,7842.83,5200],["2024-12-19",7478.26,7842.83,7478.26,7842.83,1900],["2024-12-20",7758.7,7898.91,7758.7,7861.52,1100],["2024-12-23",7805.43,7842.83,7496.96,7496.96,107800],["2024-12-24",7805.43,7805.43,7758.7,7758.7,565300],["2024-12-25",7758.7,7917.61,7758.7,7870.87,1013200],["2024-12-26",7880.22,8216.74,7870.87,7945.65,19400],["2024-12-27",7945.65,8132.61,7618.48,7945.65,21400],["2024-12-30",7805.43,7945.65,7805.43,7917.61,20000],["2024-12-31",7852.17,8226.09,7852.17,7926.96,16000],["2025-01-02",7870.87,7945.65,7842.83,7842.83,18100],["2025-01-03",7842.83,7842.83,7571.74,7730.65,6400],["2025-01-06",7665.22,7730.65,7665.22,7665.22,6300],["2025-01-07",7655.87,7655.87,7637.17,7637.17,3100],["2025-01-08",7618.48,8132.61,7151.09,8132.61,16300],["2025-01-09",7758.7,7945.65,7609.13,7609.13,17700],["2025-01-10",7609.13,7609.13,7478.26,7571.74,7100],["2025-01-13",7384.78,7468.91,7384.78,7459.57,9400],["2025-01-14",7440.87,7637.17,7440.87,7637.17,13300],["2025-01-15",7525.0,7665.22,7431.52,7618.48,7400],["2025-01-16",7571.74,7758.7,7487.61,7665.22,9300],["2025-01-17",7571.74,7609.13,7525.0,7609.13,8600],["2025-01-20",7571.74,7740.0,7562.39,7740.0,29500],["2025-01-21",7805.43,7805.43,7431.52,7683.91,9100],["2025-01-22",7646.52,7711.96,7478.26,7683.91,8900],["2025-01-23",7207.17,7674.57,7207.17,7646.52,15800],["2025-01-24",7581.09,7581.09,7338.04,7338.04,7000],["2025-02-03",7291.3,7478.26,7010.87,7366.09,8300],["2025-02-04",7338.04,7618.48,7057.61,7422.17,15500],["2025-02-05",7319.35,7412.83,7151.09,7366.09,6100],["2025-02-06",7244.57,7422.17,7244.57,7422.17,20800],["2025-02-07",7338.04,7478.26,7338.04,7431.52,13800],["2025-02-10",7366.09,7375.43,7244.57,7366.09,7000],["2025-02-11",7319.35,7366.09,7197.83,7328.7,12800],["2025-02-12",7310.0,7758.7,7300.65,7758.7,17200],["2025-02-13",7665.22,7711.96,7291.3,7468.91,229300],["2025-02-14",7384.78,7655.87,7001.52,7001.52,33100],["2025-02-17",7104.35,7487.61,7104.35,7487.61,89000],["2025-02-18",8011.09,8011.09,7487.61,7487.61,20000],["2025-02-19",7693.26,7693.26,7132.39,7384.78,49700],["2025-02-20",7384.78,7478.26,7356.74,7478.26,25100],["2025-02-21",7431.52,7618.48,7319.35,7422.17,14600],["2025-02-24",7384.78,7525.0,7169.78,7422.17,17700],["2025-02-25",7225.87,7422.17,7123.04,7132.39,48700],["2025-02-26",7132.39,7197.83,7104.35,7104.35,28500],["2025-02-27",7104.35,7197.83,7010.87,7104.35,28400],["2025-02-28",7104.35,7291.3,7085.65,7291.3,20500],["2025-03-03",7244.57,7291.3,7151.09,7263.26,6800],["2025-03-04",7244.57,7478.26,6917.39,7478.26,32600],["2025-03-05",7431.52,7431.52,7319.35,7319.35,656200],["2025-03-06",7179.13,7272.61,7179.13,7235.22,1309700],["2025-03-07",7197.83,7263.26,7010.87,7151.09,21500],["2025-03-10",7151.09,7197.83,7010.87,7151.09,598800],["2025-03-11",7151.09,7151.09,7010.87,7057.61,21600],["2025-03-12",7151.09,7151.09,7010.87,7057.61,14700],["2025-03-13",7010.87,7048.26,6674.35,7001.52,41500],["2025-03-14",7001.52,7057.61,6964.13,7001.52,12600],["2025-03-17",6917.39,7001.52,6917.39,7001.52,14800],["2025-03-18",6973.48,7001.52,6964.13,6964.13,12400],["2025-03-19",6908.04,6954.78,6898.7,6908.04,777317],["2025-03-20",6823.91,6908.04,6823.91,6898.7,12300],["2025-03-21",6842.61,7001.52,6842.61,6964.13,13300],["2025-03-24",6870.65,6954.78,6870.65,6945.43,13500],["2025-03-25",6917.39,6936.09,6898.7,6898.7,9300],["2025-03-26",6880.0,6917.39,6880.0,6898.7,10500],["2025-03-27",6870.65,6889.35,6870.65,6880.0,9000],["2025-03-28",6842.61,6870.65,6636.96,6851.96,10700],["2025-03-31",6823.91,6954.78,6823.91,6926.74,7000],["2025-04-01",6870.65,6908.04,6870.65,6908.04,8500],["2025-04-02",6880.0,6898.7,6440.65,6814.57,18900],["2025-04-03",6795.87,6870.65,6347.17,6347.17,13300],["2025-04-04",6029.35,6524.78,6029.35,6450.0,17900],["2025-04-08",6450.0,6450.0,6104.13,6113.48,9600],["2025-04-09",5889.13,6524.78,5720.87,6524.78,18600],["2025-04-10",6524.78,6973.48,6524.78,6954.78,41300],["2025-04-11",6954.78,7057.61,6543.48,6926.74,7200],["2025-04-14",6870.65,6917.39,6543.48,6543.48,17000],["2025-04-15",6197.61,6543.48,6169.57,6543.48,13400],["2025-04-16",6169.57,6534.13,6169.57,6515.43,6800],["2025-04-17",6188.26,6506.09,6122.83,6506.09,11900],["2025-04-18",6403.26,6506.09,6403.26,6450.0,6500],["2025-04-21",6403.26,6693.04,6169.57,6693.04,14100],["2025-04-22",6693.04,6693.04,6263.04,6524.78,931780],["2025-04-23",6450.0,6524.78,6263.04,6309.78,16500],["2025-04-24",6309.78,6356.52,6309.78,6356.52,3400],["2025-04-25",6403.26,6403.26,6328.48,6356.52,6300],["2025-04-28",6337.83,6403.26,6188.26,6365.87,209700],["2025-04-29",6263.04,6403.26,6076.09,6356.52,12000],["2025-05-05",6309.78,6347.17,6076.09,6085.43,7200],["2025-05-06",6085.43,6281.74,6048.04,6169.57,23000],["2025-05-07",6319.13,6319.13,6225.65,6235.0,7400],["2025-05-08",6235.0,6291.09,6104.13,6244.35,13400],["2025-05-09",6225.65,6253.7,6169.57,6206.96,4000],["2025-05-12",6216.3,6216.3,6122.83,6216.3,8300],["2025-05-13",6235.0,6646.3,6225.65,6646.3,78500],["2025-05-14",7020.22,7104.35,6683.7,7104.35,426900],["2025-05-15",7459.57,7459.57,6823.91,7422.17,180200],["2025-05-16",7347.39,7478.26,6954.78,7468.91,367600],["2025-05-19",7291.3,7422.17,6973.48,7366.09,45700],["2025-05-20",7291.3,7366.09,6861.3,7151.09,449500],["2025-05-21",6823.91,6861.3,6665.0,6861.3,62600],["2025-05-22",6496.74,6683.7,6393.91,6412.61,85500],["2025-05-23",6104.13,6711.74,6029.35,6450.0,83600],["2025-05-26",6450.0,6450.0,6132.17,6450.0,17300],["2025-05-27",6356.52,6543.48,6328.48,6337.83,44100],["2025-05-28",6337.83,6356.52,6263.04,6263.04,26100],["2025-05-29",6272.39,6281.74,6216.3,6272.39,1020600],["2025-05-30",6263.04,6356.52,6178.91,6272.39,15200],["2025-06-02",6281.74,6356.52,6272.39,6356.52,19500],["2025-06-03",6309.78,6356.52,6309.78,6356.52,12000],["2025-06-04",6150.87,6356.52,6150.87,6356.52,12100],["2025-06-05",6235.0,6347.17,6235.0,6347.17,225600],["2025-06-06",6337.83,6337.83,6253.7,6253.7,11400],["2025-06-09",6244.35,6403.26,6244.35,6337.83,464500],["2025-06-10",6281.74,6337.83,6169.57,6319.13,7800],["2025-06-11",6319.13,6328.48,6263.04,6328.48,482400],["2025-06-12",6281.74,6328.48,6225.65,6300.43,6600],["2025-06-13",6281.74,6309.78,6085.43,6281.74,9000],["2025-06-16",6272.39,6281.74,6122.83,6281.74,538600],["2025-06-17",6263.04,6272.39,6225.65,6263.04,10100],["2025-06-18",6253.7,6263.04,6225.65,6263.04,323900],["2025-06-19",6225.65,6263.04,6141.52,6244.35,4900],["2025-06-20",6169.57,6235.0,6169.57,6235.0,4700],["2025-06-23",6169.57,6216.3,6076.09,6169.57,20600],["2025-06-24",6122.83,6178.91,5982.61,6169.57,23700],["2025-06-25",6169.57,6169.57,6150.87,6150.87,6000],["2025-06-26",6150.87,6150.87,6122.83,6122.83,1086480],["2025-06-27",6076.09,6122.83,6020.0,6122.83,33100],["2025-06-30",6076.09,6122.83,6029.35,6122.83,638010],["2025-07-01",6122.83,6122.83,6076.09,6122.83,10500],["2025-07-02",6122.83,6169.57,6122.83,6132.17,13800],["2025-07-03",6122.83,6132.17,6076.09,6076.09,18600],["2025-07-04",6076.09,6188.26,6076.09,6160.22,12000],["2025-07-07",6150.87,6160.22,6029.35,6160.22,17900],["2025-07-08",6122.83,6160.22,6048.04,6150.87,14500],["2025-07-09",6122.83,6160.22,6122.83,6160.22,34100],["2025-07-10",6160.22,6160.22,6104.13,6160.22,13000],["2025-07-11",6122.83,6160.22,6057.39,6160.22,23600],["2025-07-14",6169.57,6169.57,6122.83,6160.22,29500],["2025-07-15",6150.87,6160.22,6094.78,6160.22,11100],["2025-07-16",6150.87,6263.04,6150.87,6206.96,26900],["2025-07-17",6169.57,6291.09,6169.57,6188.26,18400],["2025-07-18",6197.61,6197.61,6160.22,6188.26,18600],["2025-07-21",6188.26,6188.26,6094.78,6169.57,24000],["2025-07-22",6178.91,6178.91,6169.57,6178.91,18200],["2025-07-23",6178.91,6178.91,6169.57,6178.91,25900],["2025-07-24",6122.83,6216.3,6122.83,6216.3,20000],["2025-07-25",6263.04,6263.04,6225.65,6263.04,21000],["2025-07-28",6263.04,6356.52,6263.04,6356.52,81600],["2025-07-29",6356.52,6356.52,6216.3,6216.3,12000],["2025-07-30",5945.22,6197.61,5945.22,6160.22,12200],["2025-07-31",6104.13,6160.22,6104.13,6150.87,10000],["2025-08-01",6094.78,6178.91,6094.78,6113.48,18000],["2025-08-04",6197.61,6235.0,6188.26,6197.61,6900],["2025-08-05",6169.57,6197.61,6169.57,6178.91,23100],["2025-08-06",6150.87,6263.04,6150.87,6244.35,14300],["2025-08-07",6169.57,6244.35,6169.57,6225.65,15500],["2025-08-08",6169.57,6356.52,6132.17,6263.04,42600],["2025-08-11",6169.57,6356.52,6169.57,6309.78,324300],["2025-08-12",6309.78,6309.78,6197.61,6281.74,27700],["2025-08-13",6216.3,6263.04,6169.57,6263.04,652100],["2025-08-14",6235.0,6253.7,6216.3,6216.3,16900],["2025-08-15",6216.3,6225.65,6122.83,6225.65,227900],["2025-08-18",6225.65,6225.65,6076.09,6225.65,23100],["2025-08-19",6085.43,6225.65,6038.7,6038.7,33500],["2025-08-20",6048.04,6076.09,6029.35,6029.35,26100],["2025-08-21",6029.35,6122.83,6029.35,6122.83,823300],["2025-08-22",6113.48,6113.48,5991.96,6029.35,369400],["2025-08-25",6029.35,6029.35,5861.09,5889.13,8000],["2025-08-26",5889.13,6244.35,5889.13,6104.13,4700],["2025-08-27",5982.61,6104.13,5982.61,6076.09,3400],["2025-08-28",6057.39,6085.43,5945.22,6066.74,149100],["2025-08-29",5702.17,6076.09,5702.17,5898.48,284900],["2025-09-03",5889.13,6076.09,5889.13,6048.04,9700],["2025-09-04",5898.48,6048.04,5795.65,5805.0,64300],["2025-09-05",6010.65,6010.65,5814.35,5814.35,5500],["2025-09-08",5982.61,5982.61,5795.65,5879.78,19200],["2025-09-09",5879.78,5889.13,5776.96,5795.65,10100],["2025-09-10",5795.65,5889.13,5758.26,5889.13,2700],["2025-09-11",5963.91,6300.43,5898.48,6263.04,224300],["2025-09-12",6347.17,6450.0,6188.26,6337.83,116800],["2025-09-15",6263.04,6384.57,6066.74,6337.83,139600],["2025-09-16",6216.3,6337.83,6122.83,6328.48,53100],["2025-09-17",6263.04,6403.26,6094.78,6328.48,63800],["2025-09-18",6291.09,6356.52,6291.09,6309.78,6900],["2025-09-19",6132.17,6309.78,6132.17,6309.78,16600],["2025-09-22",6141.52,6160.22,6132.17,6160.22,14100],["2025-09-23",6076.09,6160.22,6076.09,6085.43,3400],["2025-09-24",6076.09,6094.78,5889.13,5991.96,5500],["2025-09-25",5935.87,6038.7,5889.13,6038.7,4400],["2025-09-26",5945.22,6038.7,5945.22,6001.3,3500],["2025-09-29",5945.22,6122.83,5945.22,6122.83,18600],["2025-09-30",5991.96,6188.26,5935.87,5935.87,781700],["2025-10-01",5935.87,6113.48,5889.13,5935.87,6800],["2025-10-02",5907.83,6076.09,5907.83,5982.61,2500],["2025-10-03",5963.91,6076.09,5963.91,6029.35,2500],["2025-10-06",5982.61,6263.04,5982.61,6263.04,629800],["2025-10-07",5945.22,6216.3,5945.22,6216.3,20100],["2025-10-08",5842.39,6169.57,5842.39,6169.57,8900],["2025-10-09",6057.39,6076.09,5833.04,5842.39,2900],["2025-10-10",5851.74,5935.87,5851.74,5851.74,5100],["2025-10-13",5851.74,6122.83,5805.0,6122.83,317400],["2025-10-14",5889.13,6001.3,5842.39,5973.26,14700],["2025-10-15",5842.39,5973.26,5842.39,5842.39,2700],["2025-10-16",5851.74,5889.13,5795.65,5879.78,6800],["2025-10-17",5795.65,5879.78,5720.87,5795.65,7900],["2025-10-20",5730.22,5954.57,5730.22,5776.96,2300],["2025-10-21",5776.96,5889.13,5748.91,5861.09,3900],["2025-10-22",5795.65,5861.09,5795.65,5861.09,25000],["2025-10-23",5748.91,5879.78,5748.91,5879.78,8200],["2025-10-24",5814.35,5879.78,5795.65,5879.78,6900],["2025-10-27",5795.65,5879.78,5748.91,5879.78,2900],["2025-10-28",5776.96,5861.09,5627.39,5861.09,7500],["2025-10-29",5748.91,5889.13,5748.91,5889.13,15500],["2025-10-30",5823.7,5935.87,5758.26,5935.87,11400],["2025-10-31",5842.39,6076.09,5842.39,6066.74,2500],["2025-11-03",6066.74,6066.74,5889.13,6048.04,1200],["2025-11-04",5842.39,6010.65,5842.39,6010.65,2200],["2025-11-05",5842.39,6010.65,5842.39,6001.3,1700],["2025-11-06",6001.3,6001.3,5702.17,5945.22,4500],["2025-11-07",5889.13,5889.13,5879.78,5879.78,700],["2025-11-10",5702.17,5889.13,5505.87,5870.43,6000],["2025-11-11",5748.91,5870.43,5515.22,5870.43,10600],["2025-11-12",5842.39,5870.43,5627.39,5861.09,3000],["2025-11-13",5618.04,5842.39,5618.04,5814.35,6700],["2025-11-14",5795.65,5842.39,5608.7,5608.7,9200],["2025-11-17",5618.04,5795.65,5618.04,5702.17,10500],["2025-11-18",5748.91,5795.65,5702.17,5795.65,9200],["2025-11-19",5702.17,5889.13,5702.17,5879.78,6000],["2025-11-20",5748.91,5879.78,5748.91,5879.78,3100],["2025-11-21",5618.04,5870.43,5618.04,5702.17,5400],["2025-11-24",5702.17,5842.39,5702.17,5842.39,15000],["2025-11-25",5842.39,5870.43,5823.7,5842.39,2000],["2025-11-26",5748.91,5861.09,5748.91,5851.74,6300],["2025-11-27",5748.91,5889.13,5748.91,5748.91,1000],["2025-11-28",5748.91,5748.91,5748.91,5748.91,500],["2025-12-01",5748.91,5842.39,5730.22,5730.22,7300],["2025-12-02",5655.43,5711.52,5655.43,5711.52,600],["2025-12-03",5889.13,5889.13,5468.48,5842.39,700],["2025-12-04",5842.39,5842.39,5505.87,5795.65,14900],["2025-12-05",5702.17,5833.04,5702.17,5833.04,1200],["2025-12-08",5702.17,5879.78,5655.43,5748.91,1300],["2025-12-09",5748.91,5748.91,5421.74,5720.87,9100],["2025-12-10",5655.43,5776.96,5655.43,5776.96,1100],["2025-12-11",5748.91,5805.0,5702.17,5786.3,1500],["2025-12-12",5524.57,5767.61,5384.35,5767.61,10500],["2025-12-15",5533.91,5758.26,5533.91,5758.26,1900],["2025-12-16",5758.26,5758.26,5702.17,5720.87,500],["2025-12-17",5720.87,5814.35,5440.43,5739.57,3200],["2025-12-18",5730.22,5739.57,5515.22,5739.57,1210300],["2025-12-19",5739.57,5739.57,5720.87,5730.22,700],["2025-12-22",5608.7,5711.52,5608.7,5711.52,1213000],["2025-12-23",5739.57,5739.57,5608.7,5702.17,1400],["2025-12-24",5449.78,5702.17,5449.78,5702.17,26400],["2025-12-25",5786.3,5842.39,5786.3,5842.39,300],["2025-12-26",5515.22,5814.35,5440.43,5730.22,5000],["2025-12-29",5702.17,5711.52,5702.17,5702.17,5200],["2025-12-30",5833.04,5833.04,5468.48,5776.96,134800],["2025-12-31",5795.65,5795.65,5748.91,5758.26,7800],["2026-01-05",5758.26,5795.65,5758.26,5786.3,1200],["2026-01-06",5767.61,5767.61,5739.57,5739.57,87500],["2026-01-07",5739.57,5739.57,5571.3,5702.17,1900],["2026-01-08",5608.7,5767.61,5561.96,5758.26,2900],["2026-01-09",5608.7,5758.26,5608.7,5692.83,1300],["2026-01-12",5767.61,5767.61,5758.26,5758.26,1000],["2026-01-13",5702.17,5748.91,5608.7,5730.22,5100],["2026-01-14",5739.57,5739.57,5608.7,5711.52,6300],["2026-01-15",5702.17,5748.91,5571.3,5571.3,3800],["2026-01-16",5580.65,5748.91,5580.65,5748.91,1200],["2026-01-19",5730.22,5748.91,5608.7,5702.17,1500],["2026-01-20",5702.17,5702.17,5515.22,5702.17,3800],["2026-01-21",5608.7,5730.22,5421.74,5702.17,9600],["2026-01-22",5739.57,5739.57,5608.7,5608.7,14300],["2026-01-23",5702.17,5702.17,5608.7,5692.83,4200],["2026-01-26",5608.7,5720.87,5608.7,5720.87,800],["2026-01-27",5720.87,5720.87,5365.65,5599.35,25200],["2026-01-28",5561.96,5608.7,5561.96,5599.35,14800],["2026-01-29",5599.35,5608.7,5515.22,5608.7,22200],["2026-01-30",5599.35,5702.17,5590.0,5590.0,19800],["2026-02-02",5580.65,5580.65,5571.3,5571.3,2700],["2026-02-03",5646.09,5730.22,5636.74,5730.22,8300],["2026-02-04",5459.13,5720.87,5459.13,5692.83,4000],["2026-02-05",5683.48,5683.48,5674.13,5674.13,17200],["2026-02-06",5421.74,5982.61,5421.74,5655.43,5100],["2026-02-09",5954.57,5954.57,5786.3,5786.3,400],["2026-02-10",5767.61,5767.61,5515.22,5739.57,1700],["2026-02-11",5730.22,5739.57,5683.48,5720.87,2900],["2026-02-12",5730.22,5730.22,5730.22,5730.22,200],["2026-02-13",5730.22,5730.22,5711.52,5730.22,5400],["2026-02-23",5730.22,5795.65,5608.7,5730.22,1100],["2026-02-24",5608.7,5608.7,5608.7,5608.7,9700],["2026-02-25",5561.96,5702.17,5561.96,5702.17,36100],["2026-02-26",5580.65,5702.17,5580.65,5608.7,3900],["2026-02-27",5692.83,5692.83,5599.35,5599.35,1000],["2026-03-02",5477.83,5561.96,5225.43,5552.61,33600],["2026-03-03",5468.48,5552.61,5468.48,5552.61,2100],["2026-03-04",5543.26,5543.26,5421.74,5533.91,3000],["2026-03-05",5655.43,5655.43,5375.0,5375.0,7400],["2026-03-06",5599.35,5599.35,5356.3,5552.61,300],["2026-03-09",5543.26,5543.26,5421.74,5515.22,400],["2026-03-10",5515.22,5599.35,5505.87,5599.35,3100],["2026-03-11",5393.7,5515.22,5393.7,5468.48,3600],["2026-03-12",5468.48,5599.35,5468.48,5515.22,900],["2026-03-13",5561.96,5561.96,5515.22,5515.22,500],["2026-03-16",5590.0,5702.17,5515.22,5692.83,59000],["2026-03-17",5692.83,5748.91,5655.43,5730.22,40500],["2026-03-18",6122.83,6122.83,6029.35,6122.83,185500],["2026-03-19",6169.57,6403.26,6122.83,6309.78,19000],["2026-03-20",6309.78,6309.78,6029.35,6300.43,65700],["2026-03-23",6300.43,6300.43,6169.57,6272.39,48000],["2026-03-24",6272.39,6319.13,6263.04,6309.78,16700],["2026-03-25",6263.04,6403.26,6244.35,6309.78,41900],["2026-03-26",6309.78,6309.78,6169.57,6309.78,13300],["2026-03-27",6309.78,6721.09,6281.74,6636.96,40500],["2026-03-30",6636.96,6636.96,6450.0,6543.48,2900],["2026-03-31",6543.48,6543.48,6450.0,6450.0,1700],["2026-04-01",6356.52,6356.52,6263.04,6263.04,3900],["2026-04-02",6450.0,6450.0,6235.0,6235.0,3000],["2026-04-03",6235.0,6235.0,6122.83,6122.83,1800],["2026-04-06",6300.43,6300.43,6300.43,6300.43,200],["2026-04-07",6216.3,6216.3,6169.57,6169.57,900],["2026-04-08",6122.83,6599.57,6076.09,6534.13,605000],["2026-04-09",6524.78,6524.78,6431.3,6431.3,267300],["2026-04-10",6431.3,6861.3,6431.3,6683.7,44000],["2026-04-13",6683.7,7010.87,6543.48,7010.87,1127460],["2026-04-14",6917.39,7179.13,6917.39,7179.13,49200],["2026-04-15",7179.13,7244.57,7104.35,7104.35,107000],["2026-04-16",7104.35,7104.35,6870.65,7095.0,34400],["2026-04-17",7010.87,7095.0,6870.65,7001.52,11200],["2026-04-20",6777.17,7001.52,6758.48,7001.52,1500],["2026-04-21",7001.52,7001.52,6823.91,6823.91,3800],["2026-04-22",6730.43,6823.91,6636.96,6655.65,10200],["2026-04-23",6655.65,6870.65,6655.65,6655.65,18500],["2026-04-24",6655.65,6767.83,6636.96,6767.83,5600],["2026-04-28",6767.83,6767.83,6767.83,6767.83,100],["2026-04-29",6543.48,6730.43,6496.74,6730.43,5900],["2026-05-04",6636.96,6693.04,6263.04,6693.04,13100],["2026-05-05",6515.43,6636.96,6450.0,6636.96,2400],["2026-05-06",6496.74,6496.74,6496.74,6496.74,200],["2026-05-07",6496.74,6636.96,6496.74,6636.96,500],["2026-05-08",6403.26,6403.26,6356.52,6356.52,2400],["2026-05-11",6356.52,6356.52,6263.04,6263.04,6200],["2026-05-12",6263.04,6263.04,6169.57,6169.57,1100],["2026-05-13",6263.04,6263.04,6253.7,6253.7,600],["2026-05-14",6253.7,6253.7,6253.7,6253.7,0],["2026-05-15",6253.7,6253.7,6076.09,6076.09,1600],["2026-05-18",6263.04,6263.04,6263.04,6263.04,100],["2026-05-19",6263.04,6263.04,6263.04,6263.04,100],["2026-05-20",6263.04,6263.04,6263.04,6263.04,145300],["2026-05-21",6263.04,6450.0,6076.09,6450.0,310900],["2026-05-22",6403.26,6403.26,6403.26,6403.26,100],["2026-05-25",6337.83,6337.83,6263.04,6263.04,3200],["2026-05-26",6328.48,6328.48,6328.48,6328.48,100],["2026-05-27",6328.48,6450.0,6328.48,6450.0,300],["2026-05-28",6450.0,6450.0,6450.0,6450.0,1600],["2026-05-29",6400.0,6400.0,6400.0,6400.0,100],["2026-06-01",6400.0,6400.0,6250.0,6250.0,1000],["2026-06-02",6160.0,6170.0,6100.0,6100.0,1500],["2026-06-03",6000.0,6000.0,5950.0,5950.0,3100],["2026-06-04",5800.0,6100.0,5700.0,6100.0,6300],["2026-06-05",6100.0,6100.0,6100.0,6100.0,100],["2026-06-08",6050.0,6090.0,6000.0,6090.0,1300],["2026-06-09",6090.0,6090.0,6000.0,6000.0,600],["2026-06-10",5750.0,6100.0,5750.0,6100.0,1700],["2026-06-11",6000.0,6080.0,6000.0,6080.0,700],["2026-06-12",6000.0,6100.0,5960.0,6100.0,1700],["2026-06-15",6100.0,6330.0,6100.0,6300.0,18100],["2026-06-16",6300.0,6380.0,6300.0,6330.0,10700],["2026-06-17",6330.0,6330.0,6200.0,6300.0,5200],["2026-06-18",6300.0,6300.0,6100.0,6300.0,11700],["2026-06-19",6300.0,6300.0,6000.0,6290.0,10800],["2026-06-22",6290.0,6450.0,6150.0,6290.0,27500],["2026-06-23",6290.0,6290.0,6250.0,6290.0,10900],["2026-06-24",6290.0,6290.0,6060.0,6100.0,7500],["2026-06-25",6100.0,6100.0,6050.0,6050.0,600],["2026-06-26",6100.0,6100.0,6000.0,6000.0,3400],["2026-06-29",6000.0,6100.0,5810.0,6100.0,14000],["2026-06-30",6190.0,6190.0,6180.0,6180.0,5200],["2026-07-01",6170.0,6300.0,6170.0,6300.0,11900],["2026-07-02",6300.0,6350.0,6000.0,6200.0,67400],["2026-07-03",6190.0,6190.0,6190.0,6190.0,1000],["2026-07-06",6200.0,6200.0,6200.0,6200.0,100],["2026-07-07",6190.0,6200.0,6190.0,6200.0,96800],["2026-07-08",6200.0,6320.0,6200.0,6320.0,105300],["2026-07-09",6320.0,6460.0,6200.0,6400.0,27000],["2026-07-10",6300.0,6400.0,6250.0,6400.0,10500],["2026-07-13",6380.0,6440.0,6200.0,6400.0,44500],["2026-07-14",6300.0,6400.0,6300.0,6400.0,42600],["2026-07-15",6200.0,6400.0,6200.0,6400.0,24800],["2026-07-16",6400.0,6840.0,6250.0,6840.0,249100],["2026-07-17",7280.0,7310.0,7280.0,7280.0,275500],["2026-07-20",7000.0,7700.0,6800.0,6800.0,147900],["2026-07-21",6800.0,7250.0,6330.0,6350.0,200700],["2026-07-22",6360.0,6540.0,5910.0,6420.0,197200],["2026-07-23",6390.0,6780.0,6040.0,6780.0,63900],["2026-07-24",6940.0,7000.0,6310.0,6360.0,43300],["2026-07-27",6360.0,6750.0,6300.0,6500.0,21800],["2026-07-28",6500.0,6700.0,6500.0,6690.0,30200],["2026-07-29",6700.0,6800.0,6350.0,6690.0,33100],["2026-07-30",6280.0,6700.0,6230.0,6700.0,144300],["2026-07-31",6680.0,6680.0,6290.0,6650.0,6500],["2026-08-03",6250.0,6380.0,6250.0,6360.0,86300],["2026-08-04",6200.0,6380.0,6200.0,6380.0,34000],["2026-08-05",6380.0,6380.0,6300.0,6300.0,14200],["2026-08-06",6300.0,6300.0,6300.0,6300.0,1000],["2026-08-07",6300.0,6300.0,6260.0,6300.0,3800],["2026-08-10",6300.0,6600.0,6260.0,6600.0,309900],["2026-08-11",6600.0,7000.0,6350.0,6370.0,3700],["2026-08-12",6400.0,6400.0,6350.0,6380.0,1700],["2026-08-13",6400.0,6500.0,6300.0,6300.0,306400],["2026-08-14",6420.0,6430.0,6420.0,6430.0,7000],["2026-08-17",6530.0,6540.0,6500.0,6500.0,4200],["2026-08-18",6260.0,6260.0,6260.0,6260.0,293800],["2026-08-19",6260.0,6500.0,6260.0,6500.0,5300],["2026-08-20",6800.0,6950.0,6500.0,6800.0,1100],["2026-08-21",6990.0,6990.0,6550.0,6550.0,300100],["2026-08-24",6900.0,6900.0,6550.0,6550.0,294300],["2026-08-25",6870.0,6870.0,6600.0,6600.0,6100],["2026-08-26",6970.0,6970.0,6600.0,6900.0,284400],["2026-08-27",6900.0,6980.0,6610.0,6610.0,5800],["2026-08-28",6700.0,6970.0,6700.0,6970.0,291300],["2026-09-03",7080.0,7080.0,7080.0,7080.0,200],["2026-09-04",7070.0,7120.0,6700.0,7100.0,11600],["2026-09-07",6800.0,6800.0,6650.0,6650.0,7000],["2026-09-08",6650.0,7000.0,6600.0,7000.0,3100],["2026-09-09",6990.0,6990.0,6990.0,6990.0,100],["2026-09-10",6980.0,6980.0,6980.0,6980.0,2100],["2026-09-11",6980.0,7040.0,6800.0,6990.0,10000],["2026-09-14",6850.0,7000.0,6800.0,6990.0,426200],["2026-09-15",6990.0,6990.0,6510.0,6950.0,10100],["2026-09-16",6600.0,6940.0,6600.0,6940.0,266100],["2026-09-17",6940.0,6940.0,6500.0,6920.0,18000],["2026-09-18",6910.0,6910.0,6520.0,6900.0,8000],["2026-09-21",6900.0,6900.0,6550.0,6890.0,2800],["2026-09-22",6890.0,6890.0,6890.0,6890.0,100],["2026-09-23",6880.0,6880.0,6600.0,6850.0,1300],["2026-09-24",6860.0,6860.0,6550.0,6560.0,4300],["2026-09-25",6550.0,6790.0,6470.0,6790.0,8700],["2026-09-28",6790.0,6790.0,6400.0,6740.0,12000],["2026-09-29",6690.0,6690.0,6400.0,6640.0,3300],["2026-09-30",6630.0,6640.0,6630.0,6640.0,600],["2026-10-01",6640.0,6700.0,6640.0,6700.0,5700],["2026-10-02",6700.0,6700.0,6300.0,6670.0,4700],["2026-10-05",6880.0,6880.0,6450.0,6880.0,4300],["2026-10-06",6880.0,6880.0,6880.0,6880.0,0],["2026-10-07",6980.0,6980.0,6980.0,6980.0,100],["2026-10-08",6980.0,6980.0,6980.0,6980.0,200],["2026-10-09",6900.0,6900.0,6500.0,6900.0,5200],["2026-10-12",6890.0,6890.0,6890.0,6890.0,100]]}