{"sym":"ELC","index":false,"bars":[["2010-10-13",10737.77,10737.77,10152.07,10737.77,366930],["2010-10-14",10737.77,10933.0,10640.15,10737.77,102890],["2010-10-15",10249.69,10737.77,10249.69,10249.69,79650],["2010-10-18",10249.69,10347.31,9859.23,10054.46,67420],["2010-10-19",10152.07,10444.92,9761.61,10152.07,64120],["2010-10-20",9683.52,10152.07,9683.52,10152.07,11000],["2010-10-21",10054.46,10152.07,9761.61,10152.07,20500],["2010-10-22",10152.07,10152.07,10054.46,10152.07,26000],["2010-10-25",9761.61,10152.07,9761.61,10152.07,26200],["2010-10-26",10152.07,10444.92,10054.46,10249.69,17310],["2010-10-27",10347.31,10444.92,9761.61,10249.69,20750],["2010-10-28",9859.23,10054.46,9742.09,9761.61,16160],["2010-10-29",9859.23,9956.84,9371.15,9956.84,18000],["2010-11-01",10152.07,10152.07,9956.84,10054.46,710],["2010-11-02",10054.46,10152.07,9566.38,9663.99,5200],["2010-11-03",9195.44,9956.84,9195.44,9761.61,6680],["2010-11-04",9284.46,9940.54,9284.46,9940.54,9630],["2010-11-05",9940.54,9940.54,9940.54,9940.54,1000],["2010-11-08",9940.54,9940.54,9642.32,9940.54,29730],["2010-11-09",9542.92,9940.54,9443.51,9900.78,11060],["2010-11-10",9900.78,9900.78,9423.63,9880.9,3500],["2010-11-11",9463.39,9841.13,9423.63,9841.13,2310],["2010-11-12",9383.87,9721.85,9363.99,9721.85,6310],["2010-11-15",9721.85,9721.85,9721.85,9721.85,1000],["2010-11-16",9701.97,9701.97,9284.46,9284.46,3740],["2010-11-17",9284.46,9741.73,9284.46,9542.92,14590],["2010-11-18",9741.73,9741.73,9542.92,9542.92,1100],["2010-11-19",9542.92,9542.92,9542.92,9542.92,2100],["2010-11-22",9443.51,9443.51,9443.51,9443.51,2000],["2010-11-23",9383.87,9542.92,9383.87,9503.16,3600],["2010-11-24",9503.16,9503.16,9503.16,9503.16,200],["2010-11-25",9523.04,9523.04,9483.27,9503.16,3280],["2010-11-26",9741.73,9741.73,9045.89,9503.16,6420],["2010-11-29",9045.89,9423.63,9045.89,9383.87,4620],["2010-11-30",9721.85,9721.85,9344.11,9383.87,12820],["2010-12-01",9363.99,9383.87,8946.49,9344.11,14600],["2010-12-02",9145.3,9344.11,9145.3,9344.11,26600],["2010-12-03",9344.11,9801.37,9344.11,9741.73,36300],["2010-12-06",9940.54,9940.54,9264.58,9841.13,12700],["2010-12-07",9801.37,9801.37,9363.99,9682.09,46600],["2010-12-08",9403.75,9443.51,9403.75,9443.51,18690],["2010-12-09",8986.25,9801.37,8986.25,9761.61,6530],["2010-12-10",9344.11,9821.25,9344.11,9741.73,70010],["2010-12-13",9761.61,9761.61,9741.73,9741.73,96000],["2010-12-14",9721.85,9741.73,9264.58,9741.73,49060],["2010-12-15",9741.73,9741.73,9344.11,9344.11,99100],["2010-12-16",9344.11,9741.73,8886.84,9741.73,237200],["2010-12-17",9741.73,9761.61,9344.11,9761.61,134500],["2010-12-20",9622.44,9940.54,9503.16,9741.73,109500],["2010-12-21",9741.73,9741.73,9503.16,9701.97,230970],["2010-12-22",9741.73,9741.73,9463.39,9622.44,152630],["2010-12-23",9900.78,9900.78,9185.06,9344.11,150740],["2010-12-24",8986.25,9363.99,8986.25,9324.23,92000],["2010-12-27",9622.44,9622.44,9304.35,9423.63,93000],["2010-12-28",9423.63,9503.16,8966.37,9026.01,145870],["2010-12-29",8767.56,9145.3,8648.27,9145.3,129100],["2010-12-30",8946.49,8946.49,8688.03,8707.91,162090],["2010-12-31",8727.79,9125.42,8727.79,9125.42,61080],["2011-01-04",9105.53,9562.8,9105.53,9562.8,74550],["2011-01-05",9701.97,9721.85,9542.92,9542.92,56050],["2011-01-06",9344.11,9542.92,9065.77,9065.77,108300],["2011-01-07",8946.49,9065.77,8628.39,8668.15,113030],["2011-01-10",8509.1,8747.67,8469.34,8688.03,48200],["2011-01-11",8688.03,8847.08,8389.82,8747.67,58900],["2011-01-12",8548.86,8847.08,8548.86,8688.03,65330],["2011-01-13",8688.03,8946.49,8688.03,8946.49,55380],["2011-01-14",8946.49,9045.89,8847.08,9006.13,43120],["2011-01-17",8588.63,9324.23,8568.75,8986.25,46300],["2011-01-18",8747.67,9045.89,8648.27,8747.67,75170],["2011-01-19",8747.67,8847.08,8747.67,8847.08,61200],["2011-01-20",8747.67,8866.96,8747.67,8866.96,82530],["2011-01-21",8866.96,8886.84,8747.67,8886.84,135030],["2011-01-24",8747.67,8827.2,8747.67,8747.67,60730],["2011-01-25",8648.27,8906.72,8648.27,8707.91,30350],["2011-01-26",8588.63,8807.32,8568.75,8747.67,46100],["2011-01-27",8946.49,8946.49,8747.67,8847.08,34000],["2011-01-28",8847.08,9284.46,8847.08,9145.3,102660],["2011-02-08",9523.04,9523.04,9145.3,9344.11,39850],["2011-02-09",9344.11,9344.11,9145.3,9145.3,44550],["2011-02-10",9145.3,9145.3,8986.25,8986.25,29240],["2011-02-11",9145.3,9284.46,9145.3,9284.46,112480],["2011-02-14",9284.46,9324.23,9145.3,9284.46,30140],["2011-02-15",9304.35,9304.35,9145.3,9145.3,25300],["2011-02-16",9224.82,9244.7,9165.18,9224.82,52710],["2011-02-17",9284.46,9284.46,9145.3,9224.82,75610],["2011-02-18",9125.42,9244.7,9105.53,9244.7,28700],["2011-02-21",8807.32,9045.89,8787.44,8787.44,22390],["2011-02-22",8449.46,8548.86,8350.05,8469.34,56910],["2011-02-23",8847.08,8847.08,8548.86,8548.86,17770],["2011-02-24",8469.34,8469.34,8350.05,8350.05,37280],["2011-02-25",8350.05,8449.46,8250.65,8449.46,37550],["2011-02-28",8449.46,8449.46,8350.05,8389.82,14590],["2011-03-01",8151.24,8389.82,8151.24,8389.82,21010],["2011-03-02",8330.17,8330.17,7972.31,7972.31,17380],["2011-03-03",8051.84,8151.24,7952.43,7952.43,86950],["2011-03-04",7952.43,7972.31,7952.43,7952.43,93750],["2011-03-07",7753.62,7952.43,7753.62,7952.43,37500],["2011-03-08",7753.62,7952.43,7753.62,7952.43,5080],["2011-03-09",7932.55,7932.55,7912.67,7912.67,18500],["2011-03-10",7932.55,7952.43,7872.91,7912.67,49270],["2011-03-11",7952.43,7952.43,7892.79,7912.67,35850],["2011-03-14",7952.43,7952.43,7753.62,7912.67,19390],["2011-03-15",7912.67,7912.67,7813.26,7813.26,24300],["2011-03-16",7654.22,7793.38,7654.22,7793.38,22450],["2011-03-17",7872.91,7872.91,7415.64,7793.38,24600],["2011-03-18",7773.5,7773.5,7713.86,7733.74,21600],["2011-03-21",7713.86,7733.74,7534.93,7733.74,54530],["2011-03-22",7713.86,7713.86,7455.4,7554.81,30050],["2011-03-23",7733.74,7733.74,7356.0,7554.81,36680],["2011-03-24",7534.93,7534.93,7356.0,7455.4,18930],["2011-03-25",7356.0,7356.0,7157.19,7196.95,21500],["2011-03-28",7356.0,7534.93,7057.78,7216.83,54810],["2011-03-29",7177.07,7455.4,6878.85,7455.4,38860],["2011-03-30",7495.17,7495.17,7117.43,7157.19,35010],["2011-03-31",7356.0,7356.0,7157.19,7157.19,69440],["2011-04-01",7316.24,7316.24,6799.33,6799.33,64920],["2011-04-04",6799.33,7137.31,6799.33,7137.31,98840],["2011-04-05",7395.76,7395.76,6918.62,7216.83,152210],["2011-04-06",6958.38,7574.69,6958.38,7574.69,130410],["2011-04-07",7356.0,7495.17,7356.0,7435.52,87200],["2011-04-08",7077.66,7495.17,7077.66,7495.17,68340],["2011-04-13",7475.29,7693.98,7256.59,7693.98,92050],["2011-04-14",7475.29,7554.81,7455.4,7554.81,84210],["2011-04-15",7833.15,7833.15,7336.12,7336.12,74260],["2011-04-18",7057.78,7336.12,7057.78,7336.12,53480],["2011-04-19",7157.19,7356.0,7157.19,7336.12,106000],["2011-04-20",7236.71,7356.0,7236.71,7336.12,114250],["2011-04-21",7276.47,7316.24,7018.02,7018.02,76000],["2011-04-22",7057.78,7296.36,7057.78,7296.36,60330],["2011-04-25",7256.59,7316.24,7018.02,7316.24,69900],["2011-04-26",7177.07,7435.52,7177.07,7336.12,74120],["2011-04-27",7646.97,7646.97,7253.22,7356.84,78230],["2011-04-28",7377.57,7377.57,7004.54,7377.57,176530],["2011-04-29",7377.57,7377.57,7087.44,7087.44,45890],["2011-05-04",7232.5,7232.5,7149.61,7149.61,41000],["2011-05-05",7170.33,7170.33,6838.75,7108.16,43320],["2011-05-06",7045.99,7045.99,6838.75,6838.75,47770],["2011-05-09",7025.27,7025.27,6921.65,6983.82,57090],["2011-05-10",6983.82,6983.82,6963.1,6963.1,43320],["2011-05-11",6652.24,6983.82,6652.24,6755.86,42000],["2011-05-12",6693.69,6797.31,6693.69,6797.31,49370],["2011-05-13",6797.31,6797.31,6735.14,6776.58,65080],["2011-05-16",6714.41,6735.14,6445.01,6445.01,51390],["2011-05-17",6486.45,6548.63,6486.45,6507.18,31530],["2011-05-18",6527.9,6631.52,6258.5,6631.52,55630],["2011-05-19",6652.24,6838.75,6652.24,6797.31,56520],["2011-05-20",6735.14,6735.14,6465.73,6465.73,116260],["2011-05-23",6486.45,6631.52,6154.88,6445.01,51890],["2011-05-24",6445.01,6527.9,6134.16,6134.16,91020],["2011-05-25",5844.03,6217.05,5844.03,5844.03,46500],["2011-05-26",5844.03,5968.37,5553.9,5968.37,55300],["2011-05-27",5968.37,5989.09,5802.58,5989.09,36420],["2011-05-30",5698.96,5968.37,5698.96,5823.3,65300],["2011-05-31",5595.34,5802.58,5595.34,5678.24,44440],["2011-06-01",5802.58,5906.2,5698.96,5885.47,27330],["2011-06-02",5906.2,6092.71,5885.47,6071.98,35440],["2011-06-03",6092.71,6113.43,5947.64,5947.64,25020],["2011-06-06",5947.64,6009.81,5657.51,5657.51,61880],["2011-06-07",5906.2,5926.92,5844.03,5864.75,44180],["2011-06-08",5906.2,5906.2,5802.58,5906.2,38700],["2011-06-09",5906.2,6175.6,5906.2,6175.6,40820],["2011-06-10",6320.67,6320.67,6217.05,6320.67,44400],["2011-06-13",6320.67,6320.67,6217.05,6217.05,44310],["2011-06-14",6009.81,6237.77,6009.81,6175.6,44650],["2011-06-15",6217.05,6217.05,6092.71,6092.71,37100],["2011-06-16",6030.54,6092.71,6009.81,6071.98,51020],["2011-06-17",6217.05,6258.5,6009.81,6009.81,43170],["2011-06-20",6051.26,6134.16,6051.26,6113.43,35300],["2011-06-21",6217.05,6217.05,6154.88,6154.88,56700],["2011-06-22",6217.05,6217.05,6009.81,6092.71,49600],["2011-06-23",6092.71,6092.71,6009.81,6071.98,40910],["2011-06-24",6362.11,6362.11,6009.81,6009.81,27640],["2011-06-27",6030.54,6071.98,6009.81,6009.81,44430],["2011-06-28",6009.81,6051.26,6009.81,6009.81,44600],["2011-06-29",6217.05,6217.05,6009.81,6009.81,48000],["2011-06-30",6009.81,6154.88,6009.81,6154.88,35420],["2011-07-01",6154.88,6154.88,5885.47,6009.81,31500],["2011-07-04",6071.98,6071.98,5968.37,6009.81,34870],["2011-07-05",6051.26,6092.71,6009.81,6092.71,35100],["2011-07-06",6092.71,6113.43,6009.81,6009.81,37180],["2011-07-07",6071.98,6071.98,6009.81,6009.81,27020],["2011-07-08",6051.26,6051.26,6009.81,6009.81,25310],["2011-07-11",6113.43,6113.43,6030.54,6071.98,21110],["2011-07-12",6071.98,6175.6,6071.98,6113.43,16520],["2011-07-13",6113.43,6134.16,6113.43,6134.16,13000],["2011-07-14",6134.16,6134.16,6113.43,6113.43,1405780],["2011-07-15",6113.43,6113.43,6051.26,6092.71,32470],["2011-07-18",6092.71,6092.71,6071.98,6092.71,19500],["2011-07-19",6113.43,6113.43,6051.26,6051.26,34480],["2011-07-20",6071.98,6071.98,6051.26,6051.26,26240],["2011-07-21",5989.09,6051.26,5989.09,6030.54,19090],["2011-07-22",6279.22,6279.22,6030.54,6030.54,11310],["2011-07-25",6030.54,6030.54,6009.81,6009.81,26210],["2011-07-26",5989.09,6009.81,5989.09,6009.81,27260],["2011-07-27",5989.09,6030.54,5989.09,6030.54,18200],["2011-07-28",5947.64,6030.54,5947.64,6009.81,36840],["2011-07-29",5968.37,5989.09,5947.64,5989.09,22510],["2011-08-01",6071.98,6071.98,6071.98,6071.98,300],["2011-08-02",5947.64,6009.81,5947.64,6009.81,2400],["2011-08-03",6009.81,6009.81,5947.64,5947.64,25500],["2011-08-04",5989.09,6009.81,5989.09,6009.81,38260],["2011-08-05",6009.81,6030.54,5989.09,6009.81,43860],["2011-08-08",5947.64,5968.37,5947.64,5947.64,55500],["2011-08-09",5926.92,5968.37,5926.92,5947.64,22920],["2011-08-10",6113.43,6113.43,5947.64,5968.37,29300],["2011-08-11",5906.2,5947.64,5906.2,5947.64,35670],["2011-08-12",5947.64,5947.64,5906.2,5947.64,33010],["2011-08-15",5926.92,5947.64,5926.92,5926.92,28110],["2011-08-16",5926.92,5947.64,5926.92,5926.92,48050],["2011-08-17",5926.92,5947.64,5926.92,5926.92,40640],["2011-08-18",5947.64,5968.37,5926.92,5968.37,29300],["2011-08-19",5926.92,5947.64,5926.92,5926.92,29110],["2011-08-22",5926.92,5968.37,5926.92,5947.64,40750],["2011-08-23",5947.64,5947.64,5926.92,5926.92,36300],["2011-08-24",5926.92,5926.92,5885.47,5885.47,36550],["2011-08-25",5616.07,5926.92,5616.07,5926.92,26000],["2011-08-26",5947.64,5947.64,5823.3,5823.3,23960],["2011-08-29",5989.09,5989.09,5574.62,5906.2,21070],["2011-08-30",5823.3,5926.92,5823.3,5926.92,21770],["2011-08-31",5823.3,5947.64,5802.58,5947.64,20330],["2011-09-01",5968.37,6237.77,5947.64,6237.77,77960],["2011-09-05",6217.05,6237.77,6009.81,6009.81,270390],["2011-09-06",6217.05,6299.94,6009.81,6299.94,41440],["2011-09-07",6610.8,6610.8,6320.67,6610.8,37240],["2011-09-08",6838.75,6921.65,6797.31,6900.92,64180],["2011-09-09",6900.92,7211.78,6838.75,7128.88,85000],["2011-09-12",7045.99,7398.29,7045.99,7232.5,73940],["2011-09-13",7356.84,7356.84,6900.92,6900.92,29280],["2011-09-14",6921.65,7025.27,6900.92,7025.27,80800],["2011-09-15",7045.99,7045.99,6755.86,6921.65,35880],["2011-09-16",6693.69,6735.14,6672.97,6672.97,70940],["2011-09-19",6403.56,7004.54,6403.56,6652.24,23550],["2011-09-20",6921.65,6921.65,6424.28,6465.73,53900],["2011-09-21",6486.45,6652.24,6465.73,6610.8,47900],["2011-09-22",6818.03,6859.48,6672.97,6693.69,22020],["2011-09-23",6445.01,6693.69,6424.28,6693.69,79060],["2011-09-26",6838.75,6838.75,6424.28,6445.01,21550],["2011-09-27",6445.01,6445.01,6279.22,6320.67,54720],["2011-09-28",6237.77,6631.52,6237.77,6631.52,38790],["2011-09-29",6341.39,6362.11,6299.94,6299.94,39520],["2011-09-30",6237.77,6237.77,6134.16,6217.05,36330],["2011-10-03",6030.54,6196.33,6030.54,6051.26,63240],["2011-10-04",6051.26,6051.26,5947.64,6009.81,25490],["2011-10-05",6051.26,6217.05,6051.26,6217.05,26770],["2011-10-06",6507.18,6507.18,6299.94,6299.94,1660],["2011-10-07",6299.94,6299.94,6051.26,6299.94,14850],["2011-10-10",6217.05,6217.05,6030.54,6217.05,8560],["2011-10-11",6217.05,6217.05,6009.81,6009.81,18200],["2011-10-12",5989.09,6071.98,5802.58,6071.98,6300],["2011-10-13",5906.2,6071.98,5906.2,6071.98,27000],["2011-10-14",5906.2,6092.71,5823.3,6092.71,8010],["2011-10-17",5989.09,6113.43,5989.09,6113.43,1510],["2011-10-18",6113.43,6113.43,5885.47,5885.47,14350],["2011-10-19",5864.75,6009.81,5864.75,6009.81,12780],["2011-10-20",6009.81,6009.81,5989.09,6009.81,25130],["2011-10-21",5906.2,5906.2,5906.2,5906.2,25370],["2011-10-24",5926.92,6196.33,5636.79,6196.33,34320],["2011-10-25",6175.6,6175.6,6175.6,6175.6,21000],["2011-10-26",5885.47,6175.6,5885.47,6175.6,544960],["2011-10-27",5885.47,6154.88,5885.47,6154.88,21810],["2011-10-28",6154.88,6154.88,6154.88,6154.88,0],["2011-10-31",5906.2,5906.2,5864.75,5864.75,42300],["2011-11-01",5802.58,5823.3,5595.34,5595.34,31230],["2011-11-02",5325.94,5781.86,5325.94,5408.83,29290],["2011-11-03",5180.87,5325.94,5180.87,5284.49,39750],["2011-11-04",5284.49,5284.49,5222.32,5284.49,38750],["2011-11-07",5077.26,5180.87,5035.81,5035.81,35260],["2011-11-08",4787.13,5035.81,4787.13,4870.02,37450],["2011-11-09",4662.79,4973.64,4662.79,4973.64,25510],["2011-11-10",5201.6,5201.6,4807.85,5118.7,5520],["2011-11-11",5180.87,5180.87,4870.02,5077.26,13140],["2011-11-14",5180.87,5180.87,4828.57,5118.7,19040],["2011-11-15",5077.26,5077.26,5077.26,5077.26,1000],["2011-11-16",5035.81,5035.81,5015.09,5015.09,5500],["2011-11-17",5118.7,5118.7,5015.09,5015.09,8010],["2011-11-18",5015.09,5015.09,5015.09,5015.09,2000],["2011-11-21",5015.09,5077.26,5015.09,5077.26,3490],["2011-11-22",5180.87,5180.87,5180.87,5180.87,260],["2011-11-23",5180.87,5284.49,5180.87,5284.49,2510],["2011-11-24",5388.11,5388.11,5388.11,5388.11,10],["2011-11-25",5346.66,5346.66,5118.7,5118.7,520],["2011-11-28",4994.36,5035.81,4870.02,4870.02,9110],["2011-11-29",4745.68,4870.02,4642.06,4642.06,8250],["2011-11-30",4434.83,4662.79,4414.11,4642.06,24540],["2011-12-01",4414.11,4642.06,4414.11,4642.06,7440],["2011-12-02",4858.98,4858.98,4858.98,4858.98,20],["2011-12-05",4620.37,4967.44,4620.37,4945.75,2050],["2011-12-06",5162.67,5162.67,5162.67,5162.67,2510],["2011-12-07",4945.75,5314.51,4945.75,5314.51,3160],["2011-12-08",5054.21,5054.21,5054.21,5054.21,10],["2011-12-09",4837.29,5206.05,4815.6,4815.6,26360],["2011-12-12",4598.68,5054.21,4576.99,5054.21,149800],["2011-12-13",5292.82,5292.82,4815.6,5292.82,8220],["2011-12-14",5314.51,5553.12,5314.51,5553.12,5000],["2011-12-15",5748.35,5748.35,5683.27,5683.27,1290],["2011-12-16",5835.12,5943.58,5835.12,5943.58,3610],["2011-12-19",6030.34,6073.73,5661.58,5661.58,610],["2011-12-20",5748.35,5856.81,5748.35,5856.81,6800],["2011-12-21",5965.27,5986.96,5965.27,5986.96,11000],["2011-12-22",5943.58,5943.58,5704.97,5704.97,3600],["2011-12-23",5422.97,5965.27,5422.97,5965.27,21610],["2011-12-26",6052.04,6052.04,5683.27,6052.04,12100],["2011-12-27",6052.04,6052.04,6052.04,6052.04,100],["2011-12-28",5921.88,6334.03,5921.88,6334.03,21270],["2011-12-29",6355.72,6550.95,6030.34,6550.95,44020],["2011-12-30",6832.94,6832.94,6832.94,6832.94,71190],["2012-01-03",6616.03,6616.03,6507.57,6507.57,30],["2012-01-04",6182.19,6290.65,6182.19,6290.65,1000],["2012-01-05",5986.96,6290.65,5986.96,6290.65,700],["2012-01-06",6485.87,6485.87,6485.87,6485.87,2000],["2012-01-09",6485.87,6485.87,6485.87,6485.87,0],["2012-01-10",6485.87,6485.87,6485.87,6485.87,100],["2012-01-11",6485.87,6485.87,6485.87,6485.87,11000],["2012-01-12",6182.19,6464.18,6182.19,6464.18,1520],["2012-01-13",6442.49,6442.49,6160.5,6160.5,210],["2012-01-16",5900.19,5900.19,5900.19,5900.19,10],["2012-01-17",6160.5,6160.5,6160.5,6160.5,200],["2012-01-18",6268.95,6268.95,6268.95,6268.95,5000],["2012-01-19",6268.95,6268.95,6268.95,6268.95,10000],["2012-01-20",6247.26,6268.95,6247.26,6268.95,590],["2012-01-30",6268.95,6268.95,6268.95,6268.95,2700],["2012-01-31",6507.57,6507.57,6507.57,6507.57,1000],["2012-02-01",6507.57,6507.57,6507.57,6507.57,2400],["2012-02-02",6507.57,6507.57,6507.57,6507.57,400],["2012-02-03",6182.19,6182.19,6182.19,6182.19,300],["2012-02-06",6182.19,6182.19,6182.19,6182.19,0],["2012-02-07",6182.19,6182.19,6182.19,6182.19,400],["2012-02-08",5878.5,6225.57,5878.5,6225.57,4320],["2012-02-09",6268.95,6268.95,5921.88,6247.26,2510],["2012-02-10",5943.58,6247.26,5943.58,5943.58,18400],["2012-02-13",5661.58,5943.58,5661.58,5943.58,20550],["2012-02-14",5943.58,5943.58,5943.58,5943.58,5000],["2012-02-15",6073.73,6073.73,5943.58,5943.58,1500],["2012-02-16",5900.19,5943.58,5900.19,5943.58,7000],["2012-02-17",5943.58,6030.34,5683.27,5683.27,2210],["2012-02-20",5856.81,5856.81,5856.81,5856.81,15800],["2012-02-21",6073.73,6073.73,5574.81,5856.81,13510],["2012-02-22",5748.35,5748.35,5639.89,5748.35,6500],["2012-02-23",5791.73,5791.73,5791.73,5791.73,2000],["2012-02-24",5553.12,5704.97,5553.12,5704.97,1520],["2012-02-27",5856.81,5856.81,5531.43,5813.43,27350],["2012-02-28",5639.89,5813.43,5639.89,5639.89,2500],["2012-02-29",5639.89,5639.89,5357.9,5357.9,29480],["2012-03-01",5596.51,5618.2,5596.51,5618.2,5940],["2012-03-02",5856.81,5878.5,5835.12,5856.81,16040],["2012-03-05",6073.73,6138.8,6073.73,6138.8,12330],["2012-03-06",6138.8,6442.49,5856.81,6160.5,17180],["2012-03-07",6247.26,6247.26,5965.27,6160.5,2510],["2012-03-08",5856.81,6160.5,5856.81,6117.11,3570],["2012-03-09",5813.43,5878.5,5813.43,5835.12,8210],["2012-03-12",5553.12,5856.81,5553.12,5856.81,2020],["2012-03-13",5639.89,5965.27,5639.89,5856.81,33060],["2012-03-14",6052.04,6052.04,5748.35,6030.34,2020],["2012-03-15",6030.34,6030.34,5856.81,5856.81,1800],["2012-03-16",5856.81,6073.73,5618.2,6073.73,9880],["2012-03-19",6052.04,6073.73,5791.73,6073.73,9030],["2012-03-20",6008.65,6030.34,5770.04,6008.65,11200],["2012-03-21",5770.04,5986.96,5770.04,5770.04,2630],["2012-03-22",5856.81,5856.81,5509.74,5835.12,9370],["2012-03-23",5639.89,5878.5,5639.89,5856.81,19230],["2012-03-26",6052.04,6052.04,5639.89,5965.27,25360],["2012-03-27",5965.27,5965.27,5683.27,5965.27,30800],["2012-03-28",5965.27,6008.65,5856.81,5900.19,9650],["2012-03-29",5856.81,5986.96,5639.89,5986.96,27930],["2012-03-30",5965.27,6030.34,5813.43,6030.34,6530],["2012-04-03",5986.96,6290.65,5986.96,6225.57,17220],["2012-04-04",6355.72,6572.64,6073.73,6572.64,20420],["2012-04-05",6898.02,6898.02,6681.1,6898.02,49790],["2012-04-06",6919.71,7180.01,6919.71,6941.4,33100],["2012-04-09",7049.86,7288.47,7028.17,7288.47,120420],["2012-04-10",7646.39,7646.39,7592.16,7646.39,39750],["2012-04-11",7944.65,8026.0,7944.65,8026.0,45200],["2012-04-12",7673.5,8351.38,7673.5,8080.23,8910],["2012-04-13",7863.31,7863.31,7700.62,7700.62,3770],["2012-04-16",7337.91,8063.33,7337.91,8063.33,26470],["2012-04-17",7951.73,7951.73,7812.22,7951.73,27560],["2012-04-18",7840.12,7951.73,7616.92,7895.92,7510],["2012-04-19",7533.21,7840.12,7533.21,7840.12,41860],["2012-04-20",7812.22,8202.83,7533.21,8202.83,45850],["2012-04-23",8091.23,8258.64,8091.23,8258.64,4500],["2012-04-24",8230.73,8230.73,7868.02,8091.23,31500],["2012-04-25",8091.23,8119.13,7840.12,7840.12,3000],["2012-04-26",7840.12,7923.83,7840.12,7923.83,1150],["2012-04-27",7840.12,7923.83,7561.12,7812.22,4800],["2012-05-02",7895.92,7895.92,7840.12,7895.92,7570],["2012-05-03",7868.02,7895.92,7561.12,7895.92,14250],["2012-05-04",7895.92,7923.83,7784.32,7923.83,6490],["2012-05-07",7951.73,7951.73,7840.12,7951.73,3750],["2012-05-08",7951.73,8091.23,7812.22,8091.23,14270],["2012-05-09",7979.63,8007.53,7923.83,8007.53,4030],["2012-05-10",7951.73,8007.53,7868.02,8007.53,21120],["2012-05-11",7979.63,7979.63,7868.02,7895.92,3640],["2012-05-14",7672.72,7868.02,7672.72,7868.02,8000],["2012-05-15",7840.12,7868.02,7812.22,7812.22,9300],["2012-05-16",8063.33,8063.33,7533.21,7533.21,600],["2012-05-17",7672.72,7672.72,7672.72,7672.72,2600],["2012-05-18",7756.42,7756.42,7756.42,7756.42,100],["2012-05-21",8035.43,8035.43,7449.51,7951.73,1410],["2012-05-22",7812.22,7812.22,7672.72,7812.22,7110],["2012-05-23",7895.92,7895.92,7895.92,7895.92,500],["2012-05-24",7533.21,7533.21,7533.21,7533.21,1000],["2012-05-25",7589.02,7644.82,7310.01,7533.21,3480],["2012-05-28",7784.32,7784.32,7589.02,7616.92,5120],["2012-05-29",7589.02,7589.02,7337.91,7533.21,5400],["2012-05-30",7700.62,7700.62,7170.5,7393.71,19500],["2012-05-31",7310.01,7393.71,7254.21,7393.71,2780],["2012-06-01",7533.21,7533.21,7254.21,7254.21,7200],["2012-06-04",6891.5,7226.31,6891.5,7058.9,4940],["2012-06-05",6807.79,7365.81,6724.09,7254.21,10280],["2012-06-06",6919.4,7226.31,6891.5,7114.7,4750],["2012-06-07",7421.61,7421.61,7421.61,7421.61,10],["2012-06-08",7505.31,7505.31,7058.9,7254.21,2140],["2012-06-11",6891.5,7198.41,6891.5,7198.41,12110],["2012-06-12",7198.41,7198.41,6863.6,7058.9,1700],["2012-06-13",7058.9,7058.9,6724.09,7031.0,7010],["2012-06-14",6696.19,6975.2,6696.19,6975.2,10340],["2012-06-15",6696.19,7282.11,6640.39,7254.21,32380],["2012-06-18",7505.31,7505.31,6891.5,7254.21,5950],["2012-06-19",7058.9,7058.9,6891.5,6975.2,3550],["2012-06-20",6975.2,6975.2,6975.2,6975.2,10],["2012-06-21",6696.19,6947.3,6668.29,6947.3,4000],["2012-06-22",6947.3,6947.3,6612.49,6724.09,7960],["2012-06-25",6807.79,6807.79,6389.28,6389.28,7200],["2012-06-26",6082.37,6249.78,6082.37,6082.37,4510],["2012-06-27",6277.68,6277.68,6221.88,6221.88,280],["2012-06-28",6221.88,6472.98,5914.97,5914.97,1020],["2012-06-29",6166.08,6166.08,6138.17,6138.17,640],["2012-07-02",6138.17,6138.17,5831.27,6026.57,5820],["2012-07-03",6054.47,6054.47,5747.56,5747.56,12470],["2012-07-04",5970.77,5970.77,5859.17,5859.17,320],["2012-07-05",5970.77,5970.77,5719.66,5887.07,15000],["2012-07-06",5970.77,6138.17,5970.77,6138.17,2010],["2012-07-09",5998.67,5998.67,5831.27,5998.67,3020],["2012-07-10",5998.67,6277.68,5719.66,5719.66,3540],["2012-07-11",5468.56,5831.27,5468.56,5831.27,6580],["2012-07-12",5552.26,6110.27,5552.26,6110.27,6430],["2012-07-13",6277.68,6277.68,6166.08,6249.78,1710],["2012-07-16",6389.28,6389.28,5942.87,6361.38,3780],["2012-07-17",6361.38,6361.38,6054.47,6361.38,3520],["2012-07-18",6640.39,6640.39,6054.47,6277.68,1520],["2012-07-19",6026.57,6277.68,6026.57,6277.68,2940],["2012-07-20",6221.88,6221.88,6082.37,6082.37,600],["2012-07-23",6082.37,6082.37,6082.37,6082.37,0],["2012-07-24",5803.37,5998.67,5803.37,5998.67,820],["2012-07-25",6166.08,6166.08,5998.67,5998.67,170],["2012-07-26",6221.88,6221.88,5719.66,6138.17,270],["2012-07-27",6305.58,6305.58,6221.88,6221.88,110],["2012-07-30",6221.88,6221.88,6221.88,6221.88,0],["2012-07-31",6417.18,6417.18,5998.67,6389.28,440],["2012-08-01",6389.28,6389.28,6389.28,6389.28,0],["2012-08-02",6640.39,6640.39,6082.37,6082.37,1810],["2012-08-03",5859.17,6221.88,5859.17,6221.88,410],["2012-08-06",5942.87,6249.78,5914.97,6221.88,6900],["2012-08-07",5998.67,6500.89,5998.67,6500.89,50870],["2012-08-08",6500.89,6640.39,6500.89,6500.89,4810],["2012-08-09",6584.59,6584.59,6500.89,6556.69,5500],["2012-08-10",6249.78,6863.6,6249.78,6863.6,19420],["2012-08-13",6947.3,6975.2,6919.4,6919.4,25800],["2012-08-14",6584.59,6919.4,6584.59,6919.4,3880],["2012-08-15",6584.59,6863.6,6584.59,6584.59,2100],["2012-08-16",6724.09,6724.09,6361.38,6668.29,1630],["2012-08-17",6696.19,6696.19,6696.19,6696.19,1300],["2012-08-20",6389.28,6863.6,6389.28,6863.6,3160],["2012-08-21",6556.69,6556.69,6556.69,6556.69,10],["2012-08-22",6779.89,6779.89,6668.29,6668.29,2000],["2012-08-23",6361.38,6668.29,6361.38,6668.29,13870],["2012-08-24",6751.99,6751.99,6668.29,6751.99,8980],["2012-08-27",6417.18,6751.99,6417.18,6417.18,16320],["2012-08-28",6668.29,6668.29,6417.18,6668.29,30300],["2012-08-29",6751.99,6919.4,6696.19,6835.69,32480],["2012-08-30",6835.69,6835.69,6835.69,6835.69,100],["2012-08-31",6779.89,6835.69,6779.89,6807.79,8500],["2012-09-04",6807.79,6835.69,6500.89,6835.69,126050],["2012-09-05",6835.69,6975.2,6640.39,6947.3,13500],["2012-09-06",6863.6,6947.3,6640.39,6779.89,84350],["2012-09-07",6696.19,6835.69,6696.19,6835.69,44000],["2012-09-10",6975.2,6975.2,6500.89,6835.69,12170],["2012-09-11",6696.19,6835.69,6696.19,6696.19,29360],["2012-09-12",6696.19,6696.19,6696.19,6696.19,170000],["2012-09-13",6696.19,6696.19,6696.19,6696.19,20000],["2012-09-14",6835.69,6835.69,6361.38,6779.89,143430],["2012-09-17",6640.39,6779.89,6640.39,6779.89,17000],["2012-09-18",6696.19,6751.99,6640.39,6751.99,8370],["2012-09-19",6751.99,6807.79,6751.99,6779.89,66290],["2012-09-20",6724.09,6724.09,6445.08,6445.08,5010],["2012-09-21",6696.19,6696.19,6696.19,6696.19,3010],["2012-09-24",6472.98,6668.29,6361.38,6668.29,153110],["2012-09-25",6696.19,6696.19,6472.98,6556.69,53900],["2012-09-26",6668.29,6668.29,6668.29,6668.29,5200],["2012-09-27",6724.09,6751.99,6500.89,6668.29,101510],["2012-09-28",6668.29,6696.19,6640.39,6696.19,35000],["2012-10-01",6417.18,6417.18,6389.28,6389.28,50500],["2012-10-02",6640.39,6640.39,6640.39,6640.39,3110],["2012-10-03",6640.39,6640.39,6640.39,6640.39,3020],["2012-10-04",6361.38,6640.39,6361.38,6640.39,21000],["2012-10-05",6640.39,6640.39,6640.39,6640.39,0],["2012-10-08",6668.29,6668.29,6417.18,6417.18,1020],["2012-10-09",6696.19,6696.19,6696.19,6696.19,10],["2012-10-10",6417.18,6417.18,6389.28,6389.28,100000],["2012-10-11",6445.08,6445.08,6445.08,6445.08,120000],["2012-10-12",6445.08,6696.19,6445.08,6696.19,120510],["2012-10-15",6472.98,6528.79,6361.38,6528.79,406500],["2012-10-16",6361.38,6361.38,6221.88,6305.58,301010],["2012-10-17",6305.58,6305.58,6305.58,6305.58,0],["2012-10-18",6361.38,6445.08,6026.57,6333.48,401510],["2012-10-19",6528.79,6528.79,6528.79,6528.79,30],["2012-10-22",6305.58,6305.58,6221.88,6221.88,300010],["2012-10-23",6277.68,6417.18,6277.68,6417.18,6070],["2012-10-24",6556.69,6640.39,6472.98,6640.39,61040],["2012-10-25",6640.39,6807.79,6640.39,6807.79,85070],["2012-10-26",6779.89,6807.79,6696.19,6807.79,82340],["2012-10-29",6807.79,6807.79,6807.79,6807.79,10100],["2012-10-30",6807.79,6807.79,6807.79,6807.79,100],["2012-10-31",6807.79,6807.79,6807.79,6807.79,0],["2012-11-01",6751.99,6751.99,6696.19,6751.99,19000],["2012-11-02",6751.99,6751.99,6751.99,6751.99,0],["2012-11-05",6696.19,6751.99,6696.19,6751.99,20000],["2012-11-06",6696.19,6696.19,6696.19,6696.19,8510],["2012-11-07",6696.19,6696.19,6696.19,6696.19,15260],["2012-11-08",6640.39,6640.39,6640.39,6640.39,20],["2012-11-09",6668.29,6668.29,6668.29,6668.29,5000],["2012-11-12",6724.09,6751.99,6417.18,6696.19,37900],["2012-11-13",6668.29,6724.09,6668.29,6724.09,44510],["2012-11-14",6724.09,6724.09,6724.09,6724.09,50780],["2012-11-15",6751.99,6751.99,6724.09,6724.09,11000],["2012-11-16",6724.09,6835.69,6724.09,6835.69,6460],["2012-11-19",6835.69,6835.69,6835.69,6835.69,0],["2012-11-20",6724.09,6724.09,6724.09,6724.09,5000],["2012-11-21",6751.99,6863.6,6751.99,6863.6,17720],["2012-11-22",6835.69,6863.6,6835.69,6863.6,6000],["2012-11-23",6891.5,6947.3,6891.5,6947.3,13500],["2012-11-26",6947.3,6975.2,6947.3,6975.2,5300],["2012-11-27",6696.19,7031.0,6696.19,7031.0,11950],["2012-11-28",6835.69,7254.21,6835.69,7254.21,6110],["2012-11-29",7254.21,7254.21,7254.21,7254.21,150],["2012-11-30",7031.0,7254.21,7031.0,7170.5,42050],["2012-12-03",7254.21,7421.61,7254.21,7421.61,30000],["2012-12-04",7421.61,7421.61,7337.91,7393.71,43960],["2012-12-05",7393.71,7393.71,7393.71,7393.71,27000],["2012-12-06",7393.71,7421.61,7254.21,7421.61,61910],["2012-12-07",7254.21,7393.71,7254.21,7393.71,7980],["2012-12-10",7421.61,7421.61,7421.61,7421.61,1000],["2012-12-11",7421.61,7421.61,7393.71,7393.71,21910],["2012-12-12",7477.41,7505.31,7393.71,7505.31,5700],["2012-12-13",7505.31,7505.31,7505.31,7505.31,0],["2012-12-14",7505.31,7533.21,7505.31,7505.31,12500],["2012-12-17",7505.31,7672.72,7505.31,7672.72,1578865],["2012-12-18",7812.22,7812.22,7812.22,7812.22,10],["2012-12-19",7533.21,7812.22,7533.21,7812.22,9700],["2012-12-20",7812.22,7812.22,7812.22,7812.22,0],["2012-12-21",7756.42,7840.12,7756.42,7812.22,83600],["2012-12-24",7840.12,7951.73,7840.12,7951.73,15270],["2012-12-25",7951.73,7979.63,7951.73,7951.73,18000],["2012-12-26",7672.72,7672.72,7672.72,7672.72,4100],["2012-12-27",7700.62,7756.42,7672.72,7672.72,19300],["2012-12-28",7672.72,7812.22,7310.01,7589.02,6790],["2013-01-02",7589.02,7589.02,7589.02,7589.02,0],["2013-01-03",7589.02,7589.02,7589.02,7589.02,0],["2013-01-04",7589.02,7589.02,7589.02,7589.02,0],["2013-01-07",7241.43,7907.64,7241.43,7907.64,960],["2013-01-08",7907.64,8284.19,7907.64,8226.26,7350],["2013-01-09",8313.16,8313.16,7820.74,7820.74,2100],["2013-01-10",7820.74,7820.74,7820.74,7820.74,0],["2013-01-11",7675.91,7675.91,7444.19,7444.19,2010],["2013-01-14",7762.81,7762.81,7762.81,7762.81,1200],["2013-01-15",7762.81,7762.81,7762.81,7762.81,0],["2013-01-16",7820.74,7820.74,7791.78,7791.78,3000],["2013-01-17",7791.78,7791.78,7791.78,7791.78,0],["2013-01-18",7270.39,7791.78,7270.39,7791.78,110],["2013-01-21",8197.3,8197.3,7820.74,7878.67,13210],["2013-01-22",7328.32,7878.67,7328.32,7878.67,110],["2013-01-23",7994.54,7994.54,7994.54,7994.54,100],["2013-01-24",7994.54,7994.54,7994.54,7994.54,0],["2013-01-25",7994.54,7994.54,7994.54,7994.54,0],["2013-01-28",7994.54,7994.54,7994.54,7994.54,0],["2013-01-29",7444.19,8139.36,7444.19,8110.4,6690],["2013-01-30",8081.43,8081.43,7589.02,7820.74,6030],["2013-01-31",7386.26,7386.26,7386.26,7386.26,20],["2013-02-01",7791.78,7791.78,7791.78,7791.78,100],["2013-02-04",8052.47,8052.47,7791.78,7820.74,1060],["2013-02-05",7820.74,7820.74,7820.74,7820.74,0],["2013-02-06",7762.81,7878.67,7762.81,7878.67,2800],["2013-02-07",7878.67,7878.67,7878.67,7878.67,0],["2013-02-08",7878.67,7878.67,7878.67,7878.67,0],["2013-02-18",7878.67,8342.12,7878.67,8342.12,300],["2013-02-19",8342.12,8342.12,8342.12,8342.12,0],["2013-02-20",7907.64,7907.64,7907.64,7907.64,170],["2013-02-21",7907.64,7907.64,7907.64,7907.64,0],["2013-02-22",7357.29,7762.81,7357.29,7762.81,510],["2013-02-25",7270.39,7762.81,7270.39,7762.81,1210],["2013-02-26",7762.81,7762.81,7762.81,7762.81,0],["2013-02-27",7762.81,7762.81,7762.81,7762.81,100],["2013-02-28",7762.81,7820.74,7241.43,7241.43,4010],["2013-03-01",7733.84,7733.84,7733.84,7733.84,10],["2013-03-04",8052.47,8052.47,7241.43,7241.43,14070],["2013-03-05",7241.43,7241.43,7241.43,7241.43,0],["2013-03-06",7241.43,7241.43,6951.77,6951.77,4540],["2013-03-07",6951.77,6951.77,6951.77,6951.77,10],["2013-03-08",6951.77,6951.77,6951.77,6951.77,0],["2013-03-11",6517.28,6517.28,6517.28,6517.28,10],["2013-03-12",6517.28,6517.28,6517.28,6517.28,0],["2013-03-13",6662.11,6662.11,6662.11,6662.11,10],["2013-03-14",6662.11,7096.6,6662.11,7096.6,1020],["2013-03-15",7502.12,7502.12,7502.12,7502.12,10],["2013-03-18",7502.12,7502.12,7502.12,7502.12,1200],["2013-03-19",7791.78,7791.78,7791.78,7791.78,10],["2013-03-20",7299.36,7820.74,7299.36,7820.74,810],["2013-03-21",7820.74,7820.74,7820.74,7820.74,0],["2013-03-22",7820.74,7820.74,7820.74,7820.74,10],["2013-03-25",7907.64,7907.64,7907.64,7907.64,10],["2013-03-26",7907.64,7907.64,7907.64,7907.64,0],["2013-03-27",7907.64,7907.64,7907.64,7907.64,20],["2013-03-28",8255.23,8255.23,8255.23,8255.23,10],["2013-03-29",8544.88,8544.88,8544.88,8544.88,10],["2013-04-01",8544.88,8544.88,8544.88,8544.88,0],["2013-04-02",8544.88,8544.88,8544.88,8544.88,0],["2013-04-03",8602.82,8602.82,8602.82,8602.82,1000],["2013-04-04",8602.82,8602.82,8602.82,8602.82,0],["2013-04-05",8602.82,8602.82,8602.82,8602.82,0],["2013-04-08",8602.82,8602.82,8602.82,8602.82,0],["2013-04-09",8602.82,8602.82,8602.82,8602.82,0],["2013-04-10",8602.82,8602.82,8602.82,8602.82,0],["2013-04-11",8400.06,8400.06,8400.06,8400.06,500],["2013-04-12",8342.12,8342.12,8342.12,8342.12,1000],["2013-04-15",8052.47,8052.47,8052.47,8052.47,1000],["2013-04-16",8052.47,8052.47,8052.47,8052.47,0],["2013-04-17",8052.47,8052.47,8052.47,8052.47,0],["2013-04-18",8052.47,8052.47,8052.47,8052.47,0],["2013-04-22",8052.47,8052.47,8052.47,8052.47,0],["2013-04-23",8052.47,8052.47,8052.47,8052.47,0],["2013-04-24",8110.4,8110.4,8110.4,8110.4,500],["2013-04-25",8023.5,8139.36,8023.5,8139.36,500],["2013-04-26",8139.36,8139.36,8139.36,8139.36,0],["2013-05-02",8052.47,8052.47,8052.47,8052.47,910],["2013-05-03",7820.74,7820.74,7820.74,7820.74,10],["2013-05-06",7531.08,7531.08,7531.08,7531.08,10],["2013-05-07",7531.08,7531.08,7531.08,7531.08,0],["2013-05-08",7096.6,7096.6,7096.6,7096.6,890],["2013-05-09",7096.6,7096.6,6662.11,6662.11,0],["2013-05-10",6517.28,6517.28,6517.28,6517.28,10],["2013-05-13",6517.28,6517.28,6517.28,6517.28,0],["2013-05-14",6227.63,6227.63,6227.63,6227.63,100],["2013-05-15",6227.63,6227.63,6227.63,6227.63,0],["2013-05-16",5793.14,6140.73,5793.14,6140.73,1080],["2013-05-17",6111.76,6227.63,6082.8,6227.63,3110],["2013-05-20",6227.63,6227.63,6227.63,6227.63,40],["2013-05-21",6372.46,6372.46,6372.46,6372.46,20],["2013-05-22",6372.46,6372.46,6372.46,6372.46,0],["2013-05-23",6372.46,6372.46,6372.46,6372.46,0],["2013-05-24",6372.46,6372.46,6372.46,6372.46,0],["2013-05-27",6662.11,6662.11,6662.11,6662.11,1310],["2013-05-28",6662.11,6662.11,6662.11,6662.11,0],["2013-05-29",6662.11,6662.11,6662.11,6662.11,2000],["2013-05-30",6662.11,6662.11,6662.11,6662.11,1020],["2013-05-31",6662.11,6662.11,6372.46,6372.46,2320],["2013-06-03",6372.46,6372.46,6372.46,6372.46,0],["2013-06-04",6372.46,6372.46,6372.46,6372.46,0],["2013-06-05",6372.46,6517.28,6372.46,6517.28,1500],["2013-06-06",6517.28,6517.28,6517.28,6517.28,0],["2013-06-07",6546.25,6546.25,6546.25,6546.25,500],["2013-06-10",6517.28,6517.28,6517.28,6517.28,1000],["2013-06-11",6517.28,6517.28,6517.28,6517.28,0],["2013-06-12",6517.28,6517.28,6517.28,6517.28,0],["2013-06-13",6517.28,6517.28,6517.28,6517.28,0],["2013-06-14",6517.28,6517.28,6517.28,6517.28,0],["2013-06-17",6430.39,6430.39,6430.39,6430.39,2000],["2013-06-18",6430.39,6430.39,6430.39,6430.39,0],["2013-06-19",6430.39,6430.39,6430.39,6430.39,0],["2013-06-20",6806.94,6806.94,6806.94,6806.94,500],["2013-06-21",6806.94,6806.94,6806.94,6806.94,0],["2013-06-24",6806.94,6806.94,6806.94,6806.94,0],["2013-06-25",6517.28,6517.28,6517.28,6517.28,10],["2013-06-26",6488.32,6951.77,6488.32,6951.77,40],["2013-06-27",6951.77,6951.77,6951.77,6951.77,0],["2013-06-28",6951.77,6951.77,6951.77,6951.77,0],["2013-07-01",6891.84,6891.84,6652.13,6652.13,200],["2013-07-02",6652.13,6652.13,6652.13,6652.13,400],["2013-07-03",6682.09,6682.09,6652.13,6652.13,1260],["2013-07-04",6652.13,6652.13,6232.62,6232.62,10],["2013-07-05",6232.62,6232.62,6232.62,6232.62,0],["2013-07-08",6592.2,6592.2,5992.91,5992.91,510],["2013-07-09",6292.55,6292.55,6292.55,6292.55,100],["2013-07-10",6022.87,6652.13,6022.87,6652.13,960],["2013-07-11",6652.13,7071.63,6652.13,7071.63,20],["2013-07-12",7071.63,7071.63,7071.63,7071.63,0],["2013-07-15",7071.63,7071.63,7071.63,7071.63,180],["2013-07-16",7491.13,7491.13,7191.49,7341.31,1270],["2013-07-17",7341.31,7491.13,7341.31,7491.13,220],["2013-07-18",7581.03,7581.03,7581.03,7581.03,900],["2013-07-19",7790.78,7790.78,7790.78,7790.78,100],["2013-07-22",7790.78,7790.78,7790.78,7790.78,1200],["2013-07-23",7790.78,7790.78,7640.95,7640.95,600],["2013-07-24",7491.13,7491.13,7341.31,7341.31,700],["2013-07-25",7191.49,7191.49,6831.91,6831.91,1150],["2013-07-26",6382.44,6831.91,6382.44,6831.91,2000],["2013-07-29",6831.91,6831.91,6382.44,6382.44,2250],["2013-07-30",6442.37,6442.37,6442.37,6442.37,810],["2013-07-31",6652.13,6652.13,6592.2,6592.2,520],["2013-08-01",6592.2,6592.2,6562.23,6592.2,280],["2013-08-02",6592.2,6742.02,6592.2,6742.02,1850],["2013-08-05",6592.2,6891.84,6592.2,6891.84,1110],["2013-08-06",6622.16,6622.16,6622.16,6622.16,500],["2013-08-07",6292.55,6592.2,6292.55,6322.52,760],["2013-08-08",6232.62,6742.02,6202.66,6202.66,1750],["2013-08-09",5783.15,6292.55,5783.15,6292.55,810],["2013-08-12",6202.66,6292.55,6202.66,6292.55,300],["2013-08-13",6202.66,6202.66,6142.73,6142.73,1090],["2013-08-14",6022.87,6142.73,6022.87,6142.73,192900],["2013-08-15",6142.73,6172.69,6142.73,6172.69,4510],["2013-08-16",6142.73,6202.66,6142.73,6202.66,1300],["2013-08-19",6142.73,6262.59,6142.73,6262.59,186090],["2013-08-20",6202.66,6202.66,5843.08,5843.08,4120],["2013-08-21",5843.08,5992.91,5843.08,5992.91,1020],["2013-08-22",5992.91,6412.41,5992.91,5992.91,800],["2013-08-23",6142.73,6412.41,6142.73,6172.69,161620],["2013-08-26",6172.69,6592.2,6172.69,6592.2,3210],["2013-08-27",7041.66,7041.66,6592.2,7041.66,5360],["2013-08-28",7491.13,7521.1,6891.84,6891.84,18080],["2013-08-29",7191.49,7191.49,6891.84,7191.49,1710],["2013-08-30",6801.95,7670.92,6801.95,7191.49,2280],["2013-09-03",7491.13,7640.95,6891.84,7640.95,580],["2013-09-04",7551.06,7940.6,7131.56,7640.95,1580],["2013-09-05",7341.31,7491.13,7341.31,7491.13,420],["2013-09-06",7191.49,7491.13,7191.49,7491.13,890],["2013-09-09",6981.74,7461.17,6981.74,6981.74,5140],["2013-09-10",6502.3,7041.66,6502.3,6592.2,1330],["2013-09-11",6292.55,7041.66,6292.55,6352.48,310],["2013-09-12",6292.55,6292.55,5992.91,6142.73,5650],["2013-09-13",5992.91,6292.55,5992.91,6022.87,4020],["2013-09-16",6292.55,6442.37,6292.55,6442.37,3830],["2013-09-17",6142.73,6891.84,5992.91,6891.84,22840],["2013-09-18",7191.49,7191.49,6412.41,6412.41,3810],["2013-09-19",6412.41,6412.41,5992.91,6022.87,5830],["2013-09-20",6442.37,6442.37,5843.08,5843.08,4260],["2013-09-23",6232.62,6232.62,5843.08,6232.62,2640],["2013-09-24",6592.2,6592.2,5813.12,5843.08,10920],["2013-09-25",6232.62,6232.62,5753.19,5753.19,2320],["2013-09-26",6142.73,6142.73,5363.65,5393.62,7230],["2013-09-27",5753.19,5753.19,5393.62,5453.54,7020],["2013-09-30",5783.15,5813.12,5453.54,5813.12,6560],["2013-10-01",6142.73,6142.73,6142.73,6142.73,20],["2013-10-02",5753.19,6442.37,5753.19,5783.15,720],["2013-10-03",6052.83,6052.83,5992.91,5992.91,310],["2013-10-04",5992.91,5992.91,5992.91,5992.91,200],["2013-10-07",5753.19,5932.98,5753.19,5932.98,3100],["2013-10-08",5873.05,6082.8,5693.26,5992.91,9820],["2013-10-09",6382.44,6382.44,5932.98,5992.91,220],["2013-10-10",6142.73,6142.73,5573.4,5573.4,1010],["2013-10-11",5903.01,5903.01,5573.4,5873.05,6720],["2013-10-14",5873.05,5873.05,5873.05,5873.05,0],["2013-10-15",6142.73,6142.73,5573.4,5843.08,12020],["2013-10-16",5603.37,5663.3,5603.37,5603.37,8900],["2013-10-17",5633.33,5663.3,5633.33,5663.3,12100],["2013-10-18",5273.76,5813.12,5273.76,5543.44,40],["2013-10-21",5843.08,5843.08,5543.44,5573.4,11810],["2013-10-22",5573.4,5573.4,5453.54,5483.51,11030],["2013-10-23",5483.51,5513.47,5483.51,5513.47,8880],["2013-10-24",5483.51,5483.51,5483.51,5483.51,190],["2013-10-25",5423.58,5483.51,5423.58,5483.51,15810],["2013-10-28",5453.54,5453.54,5453.54,5453.54,340],["2013-10-29",5453.54,5453.54,5393.62,5393.62,390],["2013-10-30",5064.01,5423.58,5064.01,5393.62,1400],["2013-10-31",5273.76,5393.62,5273.76,5303.72,130],["2013-11-01",5243.79,5243.79,5243.79,5243.79,20],["2013-11-04",5243.79,5603.37,5243.79,5603.37,13020],["2013-11-05",5603.37,5633.33,5213.83,5603.37,2070],["2013-11-06",5633.33,5843.08,5393.62,5843.08,7510],["2013-11-07",5543.44,5843.08,5543.44,5573.4,10110],["2013-11-08",5333.69,5813.12,5213.83,5723.22,80],["2013-11-11",5363.65,5723.22,5333.69,5693.26,3820],["2013-11-12",5693.26,5693.26,5573.4,5573.4,1010],["2013-11-13",5183.86,5513.47,5183.86,5243.79,270],["2013-11-14",5123.93,5513.47,5123.93,5243.79,11820],["2013-11-15",5243.79,5603.37,5243.79,5513.47,6560],["2013-11-18",5573.4,5573.4,5243.79,5513.47,3490],["2013-11-19",5513.47,5513.47,5513.47,5513.47,10],["2013-11-20",5843.08,5843.08,5513.47,5513.47,1210],["2013-11-21",5783.15,5783.15,5783.15,5783.15,20],["2013-11-22",5543.44,5543.44,5543.44,5543.44,200],["2013-11-25",5543.44,5543.44,5543.44,5543.44,3910],["2013-11-26",5273.76,5543.44,5243.79,5543.44,9960],["2013-11-27",5303.72,5843.08,5303.72,5693.26,100],["2013-11-28",5363.65,5633.33,5363.65,5543.44,8100],["2013-11-29",5393.62,5573.4,5393.62,5543.44,53820],["2013-12-02",5543.44,5573.4,5303.72,5543.44,74400],["2013-12-03",5543.44,5543.44,5333.69,5393.62,2960],["2013-12-04",5393.62,5753.19,5034.04,5543.44,43390],["2013-12-05",5183.86,5543.44,5183.86,5543.44,1020],["2013-12-06",5543.44,5543.44,5543.44,5543.44,0],["2013-12-09",5813.12,5813.12,5453.54,5753.19,190],["2013-12-10",5363.65,5393.62,5363.65,5393.62,190],["2013-12-11",5423.58,5423.58,5393.62,5393.62,10320],["2013-12-12",5393.62,5483.51,5273.76,5483.51,40],["2013-12-13",5483.51,5483.51,5243.79,5243.79,1840],["2013-12-16",5243.79,5243.79,5243.79,5243.79,80],["2013-12-17",5273.76,5273.76,5093.97,5123.93,2970],["2013-12-18",5123.93,5393.62,5123.93,5393.62,230],["2013-12-19",5393.62,5393.62,5273.76,5273.76,4290],["2013-12-20",5393.62,5393.62,5153.9,5153.9,1010],["2013-12-23",5153.9,5363.65,5123.93,5363.65,9070],["2013-12-24",5393.62,5393.62,5034.04,5363.65,9870],["2013-12-25",5093.97,5363.65,5093.97,5363.65,3060],["2013-12-26",5064.01,5363.65,5004.08,5363.65,100],["2013-12-27",5363.65,5393.62,5093.97,5393.62,5950],["2013-12-30",5034.04,5363.65,5034.04,5093.97,3210],["2013-12-31",4794.32,5333.69,4794.32,5243.79,11020],["2014-01-02",5243.79,5483.51,5243.79,5483.51,7760],["2014-01-03",5483.51,5543.44,5483.51,5543.44,39240],["2014-01-06",5633.33,5633.33,5573.4,5573.4,35110],["2014-01-07",5183.86,5543.44,5183.86,5543.44,110],["2014-01-08",5273.76,5543.44,5273.76,5543.44,1810],["2014-01-09",5273.76,5393.62,5273.76,5393.62,710],["2014-01-10",5393.62,5393.62,5393.62,5393.62,1010],["2014-01-13",5243.79,5243.79,5093.97,5093.97,10740],["2014-01-14",5093.97,5393.62,4944.15,5393.62,21700],["2014-01-15",5243.79,5243.79,5213.83,5213.83,600],["2014-01-16",5213.83,5213.83,5213.83,5213.83,0],["2014-01-17",5153.9,5213.83,5064.01,5213.83,1100],["2014-01-20",5213.83,5213.83,5093.97,5213.83,13600],["2014-01-21",5093.97,5093.97,5093.97,5093.97,6250],["2014-01-22",5004.08,5093.97,5004.08,5093.97,1420],["2014-01-23",5213.83,5213.83,5213.83,5213.83,200],["2014-01-24",5243.79,5273.76,5243.79,5243.79,21990],["2014-01-27",5243.79,5273.76,5243.79,5273.76,17000],["2014-02-06",5273.76,5273.76,5273.76,5273.76,6600],["2014-02-07",5273.76,5273.76,5273.76,5273.76,0],["2014-02-10",5243.79,5243.79,5243.79,5243.79,5500],["2014-02-11",4884.22,5543.44,4884.22,5273.76,133100],["2014-02-12",5333.69,5333.69,4974.11,4974.11,1060],["2014-02-13",5243.79,5243.79,5243.79,5243.79,1200],["2014-02-14",5273.76,5303.72,5273.76,5303.72,2010],["2014-02-17",5183.86,5243.79,5183.86,5243.79,5150],["2014-02-18",5243.79,5243.79,5243.79,5243.79,6000],["2014-02-19",5363.65,5573.4,5363.65,5573.4,10980],["2014-02-20",5693.26,5693.26,5243.79,5243.79,3140],["2014-02-21",5243.79,5393.62,5243.79,5393.62,10120],["2014-02-24",5363.65,5543.44,5183.86,5183.86,7000],["2014-02-25",5183.86,5453.54,5183.86,5453.54,30],["2014-02-26",5453.54,5513.47,5333.69,5453.54,13500],["2014-02-27",5453.54,5813.12,5453.54,5813.12,30],["2014-02-28",5693.26,5783.15,5633.33,5633.33,5570],["2014-03-03",5633.33,5633.33,5633.33,5633.33,0],["2014-03-04",5633.33,5633.33,5633.33,5633.33,10],["2014-03-05",5663.3,6022.87,5273.76,5543.44,2120],["2014-03-06",5903.01,5903.01,5723.22,5723.22,30],["2014-03-07",5723.22,5723.22,5543.44,5543.44,1960],["2014-03-10",5543.44,5543.44,5483.51,5483.51,6500],["2014-03-11",5483.51,5483.51,5273.76,5483.51,640],["2014-03-12",5693.26,5693.26,5273.76,5663.3,30],["2014-03-13",6022.87,6052.83,5393.62,5543.44,2680],["2014-03-14",5663.3,5663.3,5393.62,5543.44,2030],["2014-03-17",5543.44,5543.44,5543.44,5543.44,10],["2014-03-18",5393.62,5543.44,5393.62,5543.44,1350],["2014-03-19",5543.44,5543.44,5393.62,5543.44,720],["2014-03-20",5693.26,5693.26,5393.62,5393.62,4240],["2014-03-21",5753.19,5753.19,5423.58,5543.44,16530],["2014-03-24",5793.99,5793.99,5700.03,5731.35,2740],["2014-03-25",5731.35,5731.35,5731.35,5731.35,0],["2014-03-26",5856.63,5856.63,5856.63,5856.63,10],["2014-03-27",5637.39,5637.39,5637.39,5637.39,550],["2014-03-28",5637.39,5637.39,5480.8,5480.8,1370],["2014-03-31",5762.67,5762.67,5762.67,5762.67,20],["2014-04-01",5762.67,5762.67,5762.67,5762.67,0],["2014-04-02",5480.8,5637.39,5480.8,5637.39,1700],["2014-04-03",5637.39,5637.39,5637.39,5637.39,10],["2014-04-04",5637.39,5637.39,5606.08,5606.08,3320],["2014-04-07",5606.08,5606.08,5606.08,5606.08,50],["2014-04-08",5606.08,5606.08,5606.08,5606.08,0],["2014-04-10",5512.12,5512.12,5386.84,5386.84,970],["2014-04-11",5480.8,5480.8,5261.57,5480.8,30],["2014-04-14",5543.44,5762.67,5543.44,5606.08,200],["2014-04-15",5543.44,5543.44,5324.21,5324.21,550],["2014-04-16",5637.39,5637.39,5637.39,5637.39,10],["2014-04-17",5292.89,5292.89,5292.89,5292.89,10],["2014-04-18",5606.08,5606.08,5606.08,5606.08,10],["2014-04-21",5230.25,5230.25,5230.25,5230.25,2210],["2014-04-22",5512.12,5512.12,5230.25,5230.25,8020],["2014-04-23",4948.38,5324.21,4948.38,5324.21,3490],["2014-04-24",5011.02,5324.21,5011.02,5324.21,410],["2014-04-25",5386.84,5386.84,5386.84,5386.84,10],["2014-04-28",5167.61,5324.21,5167.61,5324.21,510],["2014-04-29",5480.8,5480.8,5480.8,5480.8,10],["2014-05-05",5324.21,5386.84,5324.21,5386.84,3010],["2014-05-06",5011.02,5480.8,5011.02,5480.8,3660],["2014-05-07",5104.97,5418.16,5104.97,5418.16,1510],["2014-05-08",5042.34,5073.65,5042.34,5073.65,2050],["2014-05-09",4729.15,5418.16,4729.15,5418.16,4790],["2014-05-12",5324.21,5418.16,5042.34,5418.16,360],["2014-05-13",5418.16,5418.16,5418.16,5418.16,0],["2014-05-14",5292.89,5324.21,5292.89,5324.21,1890],["2014-05-15",5324.21,5324.21,4979.7,4979.7,110],["2014-05-16",5261.57,5324.21,5167.61,5324.21,2100],["2014-05-19",5292.89,5324.21,5167.61,5324.21,2310],["2014-05-20",5292.89,5324.21,5167.61,5324.21,2070],["2014-05-21",5324.21,5324.21,5324.21,5324.21,600],["2014-05-22",5324.21,5324.21,5324.21,5324.21,0],["2014-05-23",5167.61,5324.21,5167.61,5324.21,2050],["2014-05-26",5324.21,5324.21,5324.21,5324.21,0],["2014-05-27",5637.39,5637.39,5637.39,5637.39,300],["2014-05-28",5324.21,5324.21,5324.21,5324.21,500],["2014-05-29",5480.8,5480.8,5480.8,5480.8,10],["2014-05-30",5480.8,5480.8,5480.8,5480.8,0],["2014-06-02",5480.8,5480.8,5355.52,5355.52,4390],["2014-06-03",5355.52,5355.52,5355.52,5355.52,0],["2014-06-04",5167.61,5292.89,5011.02,5292.89,1630],["2014-06-05",5011.02,5011.02,5011.02,5011.02,500],["2014-06-06",5011.02,5261.57,5011.02,5167.61,2050],["2014-06-09",5167.61,5167.61,5167.61,5167.61,0],["2014-06-10",4979.7,4979.7,4979.7,4979.7,10],["2014-06-11",4979.7,4979.7,4854.42,4854.42,10430],["2014-06-12",4854.42,4854.42,4854.42,4854.42,500],["2014-06-13",4697.83,4854.42,4697.83,4697.83,3840],["2014-06-16",4729.15,4729.15,4635.19,4666.51,1110],["2014-06-17",4635.19,4635.19,4635.19,4635.19,1440],["2014-06-18",4635.19,4635.19,4541.23,4541.23,870],["2014-06-19",4541.23,4541.23,4541.23,4541.23,670],["2014-06-20",4635.19,4666.51,4603.87,4603.87,2950],["2014-06-23",4635.19,4635.19,4603.87,4635.19,7240],["2014-06-24",4635.19,4635.19,4635.19,4635.19,2800],["2014-06-25",4635.19,4666.51,4635.19,4635.19,6100],["2014-06-26",4603.87,4635.19,4603.87,4603.87,5980],["2014-06-27",4541.23,4635.19,4541.23,4635.19,700],["2014-06-30",4572.55,4572.55,4572.55,4572.55,1000],["2014-07-01",4603.87,4603.87,4572.55,4572.55,5570],["2014-07-02",4572.55,4572.55,4572.55,4572.55,5670],["2014-07-03",4572.55,4572.55,4541.23,4572.55,7300],["2014-07-04",4541.23,4541.23,4509.92,4541.23,6770],["2014-07-07",4541.23,4603.87,4541.23,4603.87,6720],["2014-07-08",4697.83,4697.83,4635.19,4635.19,3120],["2014-07-09",4697.83,4760.47,4635.19,4697.83,32510],["2014-07-10",4666.51,4666.51,4541.23,4635.19,22560],["2014-07-11",4635.19,4635.19,4635.19,4635.19,3310],["2014-07-14",4635.19,4666.51,4541.23,4635.19,7520],["2014-07-15",4666.51,4666.51,4603.87,4666.51,4230],["2014-07-16",4635.19,4666.51,4603.87,4603.87,10640],["2014-07-17",4603.87,4635.19,4603.87,4603.87,9620],["2014-07-18",4603.87,4603.87,4603.87,4603.87,5600],["2014-07-21",4572.55,4791.79,4572.55,4791.79,5020],["2014-07-22",4666.51,4791.79,4603.87,4791.79,3040],["2014-07-23",4791.79,4791.79,4791.79,4791.79,0],["2014-07-24",4791.79,4791.79,4791.79,4791.79,0],["2014-07-25",4791.79,4823.1,4791.79,4823.1,480],["2014-07-28",4823.1,4823.1,4823.1,4823.1,0],["2014-07-29",4791.79,4791.79,4603.87,4603.87,4470],["2014-07-30",4791.79,4791.79,4791.79,4791.79,10],["2014-07-31",4603.87,4697.83,4603.87,4697.83,110],["2014-08-01",4572.55,4666.51,4541.23,4541.23,10170],["2014-08-04",4541.23,4760.47,4541.23,4760.47,7010],["2014-08-05",4509.92,4697.83,4509.92,4697.83,56260],["2014-08-06",4791.79,4791.79,4509.92,4760.47,6030],["2014-08-07",4666.51,4666.51,4666.51,4666.51,100],["2014-08-08",4541.23,4697.83,4509.92,4697.83,1020],["2014-08-11",4478.6,4791.79,4478.6,4541.23,1710],["2014-08-12",4603.87,4666.51,4509.92,4509.92,1130],["2014-08-13",4541.23,4635.19,4509.92,4635.19,210],["2014-08-14",4635.19,4635.19,4635.19,4635.19,1000],["2014-08-15",4478.6,4509.92,4478.6,4478.6,8580],["2014-08-18",4478.6,4635.19,4447.28,4635.19,3260],["2014-08-19",4509.92,4635.19,4509.92,4635.19,160],["2014-08-20",4635.19,4635.19,4635.19,4635.19,0],["2014-08-21",4635.19,4635.19,4635.19,4635.19,0],["2014-08-22",4635.19,4635.19,4635.19,4635.19,0],["2014-08-25",4635.19,4635.19,4635.19,4635.19,7500],["2014-08-26",4635.19,4635.19,4603.87,4603.87,9900],["2014-08-27",4603.87,4603.87,4541.23,4541.23,7300],["2014-08-28",4541.23,4635.19,4478.6,4478.6,8320],["2014-08-29",4478.6,4603.87,4478.6,4603.87,1300],["2014-09-03",4322.0,4697.83,4322.0,4415.96,1020],["2014-09-04",4447.28,4447.28,4415.96,4415.96,1000],["2014-09-05",4415.96,4603.87,4415.96,4603.87,11260],["2014-09-08",4478.6,4478.6,4447.28,4447.28,6910],["2014-09-09",4447.28,4447.28,4165.41,4447.28,14930],["2014-09-10",4259.36,4541.23,4259.36,4290.68,5010],["2014-09-11",4509.92,4509.92,4384.64,4384.64,7440],["2014-09-12",4509.92,4541.23,4102.77,4102.77,33650],["2014-09-15",4196.73,4259.36,4196.73,4259.36,15030],["2014-09-16",4196.73,4259.36,4196.73,4259.36,140],["2014-09-17",4259.36,4478.6,4228.05,4290.68,12110],["2014-09-18",4228.05,4322.0,4228.05,4290.68,410],["2014-09-19",4228.05,4290.68,4228.05,4290.68,20750],["2014-09-22",4259.36,4259.36,4259.36,4259.36,5640],["2014-09-23",4259.36,4259.36,4259.36,4259.36,0],["2014-09-24",4322.0,4322.0,4322.0,4322.0,7990],["2014-09-25",4322.0,4384.64,4322.0,4353.32,20530],["2014-09-26",4353.32,4415.96,4353.32,4415.96,6900],["2014-09-29",4353.32,4509.92,4353.32,4509.92,24200],["2014-09-30",4447.28,4509.92,4415.96,4415.96,19580],["2014-10-01",4447.28,4478.6,4447.28,4447.28,10720],["2014-10-02",4384.64,4478.6,4384.64,4478.6,1460],["2014-10-03",4478.6,4478.6,4447.28,4447.28,7680],["2014-10-06",4509.92,4509.92,4478.6,4478.6,1260],["2014-10-07",4478.6,4541.23,4478.6,4509.92,13830],["2014-10-08",4478.6,4478.6,4478.6,4478.6,5270],["2014-10-09",4447.28,4509.92,4447.28,4509.92,21310],["2014-10-10",4478.6,4509.92,4478.6,4478.6,24520],["2014-10-13",4509.92,4541.23,4447.28,4509.92,24730],["2014-10-14",4478.6,4541.23,4478.6,4541.23,25110],["2014-10-15",4509.92,4509.92,4478.6,4478.6,13160],["2014-10-16",4478.6,4509.92,4478.6,4478.6,9100],["2014-10-17",4415.96,4447.28,4415.96,4447.28,10580],["2014-10-20",4447.28,4447.28,4447.28,4447.28,2900],["2014-10-21",4447.28,4478.6,4447.28,4447.28,16400],["2014-10-22",4447.28,4447.28,4447.28,4447.28,8970],["2014-10-23",4384.64,4384.64,4322.0,4322.0,11820],["2014-10-24",4384.64,4384.64,4322.0,4384.64,12810],["2014-10-27",4322.0,4353.32,4290.68,4290.68,13240],["2014-10-28",4353.32,4353.32,4259.36,4322.0,12050],["2014-10-29",4322.0,4384.64,4322.0,4384.64,610],["2014-10-30",4322.0,4603.87,4228.05,4228.05,1220],["2014-10-31",4228.05,4322.0,4228.05,4322.0,6960],["2014-11-03",4322.0,4322.0,4322.0,4322.0,2300],["2014-11-04",4322.0,4384.64,4322.0,4384.64,5050],["2014-11-05",4322.0,4322.0,4322.0,4322.0,5040],["2014-11-06",4290.68,4603.87,4290.68,4603.87,11730],["2014-11-07",4384.64,4541.23,4290.68,4541.23,10020],["2014-11-10",4322.0,4322.0,4322.0,4322.0,50],["2014-11-11",4322.0,4322.0,4290.68,4322.0,3520],["2014-11-12",4290.68,4447.28,4290.68,4447.28,9230],["2014-11-13",4290.68,4447.28,4259.36,4447.28,6780],["2014-11-14",4259.36,4353.32,4259.36,4353.32,10910],["2014-11-17",4415.96,4415.96,4415.96,4415.96,10],["2014-11-18",4415.96,4415.96,4322.0,4322.0,520],["2014-11-19",4384.64,4384.64,4259.36,4322.0,6110],["2014-11-20",4259.36,4384.64,4228.05,4384.64,3070],["2014-11-21",4384.64,4384.64,4384.64,4384.64,0],["2014-11-24",4353.32,4353.32,4228.05,4228.05,1630],["2014-11-25",4228.05,4353.32,4196.73,4353.32,1410],["2014-11-26",4228.05,4353.32,4196.73,4353.32,5010],["2014-11-27",4353.32,4353.32,4353.32,4353.32,0],["2014-11-28",4196.73,4196.73,4165.41,4165.41,1000],["2014-12-01",4165.41,4322.0,4165.41,4322.0,1010],["2014-12-02",4322.0,4322.0,4322.0,4322.0,0],["2014-12-03",4040.13,4384.64,4040.13,4353.32,310],["2014-12-04",4259.36,4353.32,4196.73,4353.32,170],["2014-12-05",4353.32,4353.32,4165.41,4259.36,3710],["2014-12-08",4259.36,4259.36,4259.36,4259.36,0],["2014-12-09",4353.32,4353.32,4353.32,4353.32,10],["2014-12-10",4165.41,4353.32,4165.41,4353.32,2870],["2014-12-11",4165.41,4165.41,4165.41,4165.41,5070],["2014-12-12",4165.41,4415.96,4165.41,4165.41,220],["2014-12-15",4165.41,4353.32,4165.41,4353.32,1010],["2014-12-16",4165.41,4322.0,4165.41,4322.0,2010],["2014-12-17",4165.41,4165.41,4134.09,4134.09,9280],["2014-12-18",4040.13,4040.13,4040.13,4040.13,9180],["2014-12-19",4040.13,4228.05,4040.13,4228.05,490],["2014-12-22",4071.45,4384.64,4071.45,4384.64,1950],["2014-12-23",4384.64,4384.64,4384.64,4384.64,0],["2014-12-24",4384.64,4384.64,4384.64,4384.64,0],["2014-12-25",4384.64,4384.64,4384.64,4384.64,0],["2014-12-26",4384.64,4384.64,4384.64,4384.64,10],["2014-12-29",4384.64,4384.64,4353.32,4353.32,1040],["2014-12-30",4071.45,4228.05,4071.45,4228.05,20],["2014-12-31",4165.41,4322.0,4165.41,4322.0,20],["2015-01-05",4322.0,4322.0,4322.0,4322.0,0],["2015-01-06",4102.77,4102.77,4102.77,4102.77,10000],["2015-01-07",4102.77,4322.0,4102.77,4322.0,20],["2015-01-08",4322.0,4322.0,4322.0,4322.0,10],["2015-01-09",4322.0,4353.32,4102.77,4353.32,6550],["2015-01-12",4353.32,4384.64,4102.77,4384.64,5230],["2015-01-13",4353.32,4353.32,4353.32,4353.32,10],["2015-01-14",4384.64,4384.64,4384.64,4384.64,10],["2015-01-15",4384.64,4384.64,4384.64,4384.64,0],["2015-01-16",4384.64,4384.64,4384.64,4384.64,0],["2015-01-19",4165.41,4322.0,4165.41,4322.0,700],["2015-01-20",4165.41,4353.32,4165.41,4353.32,6010],["2015-01-21",4384.64,4384.64,4384.64,4384.64,10],["2015-01-22",4384.64,4384.64,4384.64,4384.64,0],["2015-01-23",4134.09,4384.64,4134.09,4384.64,180],["2015-01-26",4322.0,4353.32,4259.36,4353.32,1220],["2015-01-27",4259.36,4259.36,4259.36,4259.36,1000],["2015-01-28",4384.64,4384.64,4384.64,4384.64,1500],["2015-01-29",4384.64,4384.64,4259.36,4259.36,2320],["2015-01-30",4259.36,4353.32,4259.36,4353.32,5840],["2015-02-02",4353.32,4353.32,4353.32,4353.32,0],["2015-02-03",4196.73,4384.64,4196.73,4384.64,1510],["2015-02-04",4384.64,4384.64,4384.64,4384.64,0],["2015-02-05",4353.32,4353.32,4353.32,4353.32,510],["2015-02-06",4353.32,4384.64,4322.0,4384.64,2580],["2015-02-09",4353.32,4509.92,4290.68,4509.92,15040],["2015-02-10",4353.32,4572.55,4322.0,4572.55,15660],["2015-02-11",4384.64,4635.19,4384.64,4635.19,7600],["2015-02-12",4572.55,4697.83,4541.23,4697.83,11420],["2015-02-13",4697.83,4823.1,4666.51,4697.83,13020],["2015-02-24",4760.47,5011.02,4760.47,4823.1,9940],["2015-02-25",4823.1,4823.1,4760.47,4823.1,10850],["2015-02-26",4823.1,4854.42,4760.47,4854.42,28430],["2015-02-27",4854.42,4854.42,4760.47,4791.79,18490],["2015-03-02",4791.79,4791.79,4760.47,4791.79,12480],["2015-03-03",4791.79,4854.42,4791.79,4854.42,18080],["2015-03-04",4854.42,5011.02,4854.42,5011.02,22460],["2015-03-05",5011.02,5011.02,4917.06,4948.38,19630],["2015-03-06",4948.38,4979.7,4917.06,4979.7,19220],["2015-03-09",4979.7,4979.7,4948.38,4948.38,18860],["2015-03-10",4948.38,5011.02,4948.38,5011.02,17800],["2015-03-11",5011.02,5011.02,4979.7,4979.7,19100],["2015-03-12",5011.02,5324.21,5011.02,5324.21,25230],["2015-03-13",5292.89,5324.21,5261.57,5324.21,19130],["2015-03-16",5324.21,5386.84,5261.57,5386.84,27020],["2015-03-17",5292.89,5606.08,5292.89,5449.48,30240],["2015-03-18",5355.52,5386.84,5355.52,5355.52,25520],["2015-03-19",5355.52,5386.84,5292.89,5292.89,22370],["2015-03-20",5292.89,5324.21,5261.57,5324.21,27950],["2015-03-23",5324.21,5449.48,5261.57,5261.57,23250],["2015-03-24",5092.93,5227.84,5025.47,5227.84,22080],["2015-03-25",5092.93,5092.93,4890.56,4890.56,23230],["2015-03-26",4924.29,4958.02,4856.83,4924.29,21060],["2015-03-27",4958.02,5126.66,4890.56,5126.66,21470],["2015-03-30",5126.66,5329.02,5059.2,5059.2,24610],["2015-03-31",5059.2,5396.48,5059.2,5396.48,25460],["2015-04-01",5396.48,5463.94,5227.84,5227.84,23160],["2015-04-02",5261.57,5396.48,5194.11,5362.75,24160],["2015-04-03",5261.57,5362.75,5261.57,5362.75,20530],["2015-04-06",5261.57,5261.57,5194.11,5194.11,5360],["2015-04-07",5227.84,5295.3,5227.84,5295.3,23760],["2015-04-08",5261.57,5261.57,5261.57,5261.57,19100],["2015-04-09",5261.57,5329.02,5227.84,5329.02,26020],["2015-04-10",5362.75,5531.39,5329.02,5531.39,26180],["2015-04-13",5531.39,5902.4,5531.39,5733.76,37040],["2015-04-14",5666.3,5733.76,5598.85,5733.76,23110],["2015-04-15",5666.3,6003.58,5666.3,5868.67,35710],["2015-04-16",5733.76,5868.67,5598.85,5868.67,45700],["2015-04-17",5733.76,5868.67,5733.76,5767.49,34290],["2015-04-20",5733.76,5733.76,5565.12,5565.12,37590],["2015-04-21",5598.85,5902.4,5598.85,5666.3,30230],["2015-04-22",5733.76,5733.76,5531.39,5666.3,30180],["2015-04-23",5666.3,5666.3,5598.85,5666.3,31880],["2015-04-24",5666.3,5700.03,5666.3,5700.03,30580],["2015-04-27",5666.3,6071.04,5632.58,6071.04,28850],["2015-05-04",5936.13,5936.13,5700.03,5733.76,25430],["2015-05-05",5700.03,5902.4,5565.12,5902.4,27920],["2015-05-06",5801.22,5868.67,5767.49,5801.22,23620],["2015-05-07",5767.49,5801.22,5733.76,5801.22,18700],["2015-05-08",5767.49,5801.22,5733.76,5767.49,20500],["2015-05-11",5767.49,5801.22,5565.12,5801.22,31480],["2015-05-12",5767.49,5767.49,5598.85,5598.85,31070],["2015-05-13",5565.12,5565.12,5463.94,5463.94,36780],["2015-05-14",5463.94,5666.3,5396.48,5396.48,34990],["2015-05-15",5430.21,5565.12,5430.21,5565.12,41660],["2015-05-18",5565.12,5565.12,5194.11,5194.11,50180],["2015-05-19",5396.48,5396.48,5194.11,5329.02,40230],["2015-05-20",5463.94,5565.12,5329.02,5396.48,35490],["2015-05-21",5497.66,5497.66,5396.48,5396.48,36170],["2015-05-22",5396.48,5531.39,5396.48,5463.94,34820],["2015-05-25",5396.48,5463.94,5362.75,5463.94,35080],["2015-05-26",5396.48,5463.94,5396.48,5463.94,27060],["2015-05-27",5430.21,5565.12,5396.48,5531.39,30320],["2015-05-28",5565.12,5767.49,5565.12,5767.49,36420],["2015-05-29",5632.58,5733.76,5632.58,5733.76,27080],["2015-06-01",5666.3,5767.49,5666.3,5666.3,38200],["2015-06-02",5666.3,5700.03,5632.58,5666.3,30120],["2015-06-03",5632.58,5700.03,5598.85,5598.85,32190],["2015-06-04",5598.85,5700.03,5598.85,5666.3,30580],["2015-06-05",5632.58,5666.3,5598.85,5598.85,24240],["2015-06-08",5733.76,5733.76,5531.39,5531.39,32190],["2015-06-09",5531.39,5834.94,5396.48,5396.48,53830],["2015-06-10",5396.48,5396.48,5059.2,5059.2,57720],["2015-06-11",5362.75,5362.75,5126.66,5295.3,1026700],["2015-06-12",5565.12,5565.12,5227.84,5261.57,44460],["2015-06-15",5227.84,5329.02,5227.84,5261.57,33680],["2015-06-16",5329.02,5329.02,5227.84,5261.57,25140],["2015-06-17",5194.11,5261.57,5194.11,5261.57,35520],["2015-06-18",5295.3,5362.75,5261.57,5295.3,54760],["2015-06-19",5329.02,5396.48,5227.84,5362.75,74840],["2015-06-22",5329.02,5396.48,5261.57,5362.75,62460],["2015-06-23",5362.75,5396.48,5261.57,5396.48,56500],["2015-06-24",5362.75,5396.48,5329.02,5396.48,51010],["2015-06-25",5391.08,5463.94,5391.08,5463.94,58450],["2015-06-26",5463.94,5536.79,5427.51,5463.94,58610],["2015-06-29",5463.94,5755.35,5463.94,5718.92,76340],["2015-06-30",5682.49,5718.92,5573.21,5646.07,69660],["2015-07-01",5609.64,5755.35,5609.64,5682.49,59310],["2015-07-02",5718.92,5901.05,5646.07,5755.35,86000],["2015-07-03",5791.77,5828.2,5755.35,5828.2,337950],["2015-07-06",5828.2,5901.05,5755.35,5901.05,63430],["2015-07-07",5864.62,6083.18,5828.2,6083.18,398340],["2015-07-08",6083.18,6083.18,6010.33,6010.33,63510],["2015-07-09",6010.33,6046.76,5937.48,5973.9,59260],["2015-07-10",5973.9,6010.33,5901.05,5973.9,56600],["2015-07-13",5973.9,6010.33,5901.05,6010.33,85200],["2015-07-14",6010.33,6192.46,5973.9,6192.46,136620],["2015-07-15",6192.46,6265.31,6083.18,6156.03,111210],["2015-07-16",6119.61,6265.31,6046.76,6265.31,131230],["2015-07-17",6338.17,6411.02,6265.31,6301.74,148190],["2015-07-20",6192.46,6228.89,6083.18,6119.61,83840],["2015-07-21",6046.76,6083.18,5973.9,6046.76,81080],["2015-07-22",6046.76,6156.03,5937.48,6156.03,109790],["2015-07-23",6119.61,6265.31,6083.18,6192.46,127100],["2015-07-24",6192.46,6301.74,6156.03,6265.31,107740],["2015-07-27",6265.31,6338.17,6192.46,6301.74,121210],["2015-07-28",6265.31,6338.17,6156.03,6192.46,116330],["2015-07-29",6156.03,6228.89,6083.18,6156.03,109530],["2015-07-30",6265.31,6374.59,6156.03,6228.89,135570],["2015-07-31",6228.89,6301.74,6119.61,6192.46,104260],["2015-08-03",6192.46,6192.46,6083.18,6192.46,93590],["2015-08-04",6119.61,6301.74,6083.18,6228.89,193870],["2015-08-05",6192.46,6301.74,6156.03,6228.89,154260],["2015-08-06",6228.89,6265.31,6119.61,6192.46,109040],["2015-08-07",6192.46,6265.31,6156.03,6228.89,132400],["2015-08-10",6265.31,6265.31,6083.18,6156.03,104970],["2015-08-11",6192.46,6228.89,6010.33,6010.33,126330],["2015-08-12",6010.33,6010.33,5646.07,5646.07,106790],["2015-08-13",5646.07,5828.2,5646.07,5755.35,122210],["2015-08-14",5755.35,5901.05,5718.92,5864.62,124490],["2015-08-17",5864.62,5901.05,5755.35,5791.77,65490],["2015-08-18",5791.77,5901.05,5755.35,5864.62,89060],["2015-08-19",5864.62,6010.33,5755.35,5973.9,500400],["2015-08-20",5937.48,5937.48,5755.35,5828.2,109120],["2015-08-21",5828.2,5828.2,5500.36,5718.92,106450],["2015-08-24",5646.07,5791.77,5536.79,5791.77,259780],["2015-08-25",5718.92,5901.05,5718.92,5901.05,174070],["2015-08-26",5901.05,5973.9,5864.62,5973.9,154520],["2015-08-27",5973.9,6046.76,5973.9,6010.33,153890],["2015-08-28",6010.33,6046.76,5973.9,6010.33,196740],["2015-08-31",5901.05,5973.9,5828.2,5864.62,111040],["2015-09-01",5864.62,5937.48,5828.2,5901.05,154500],["2015-09-03",5864.62,5937.48,5828.2,5864.62,55600],["2015-09-04",5828.2,5937.48,5828.2,5937.48,149280],["2015-09-07",5937.48,6010.33,5864.62,5937.48,231020],["2015-09-08",5937.48,6010.33,5901.05,5973.9,155800],["2015-09-09",5973.9,6010.33,5937.48,6010.33,130010],["2015-09-10",5973.9,5973.9,5901.05,5901.05,110500],["2015-09-11",5901.05,5937.48,5901.05,5901.05,94700],["2015-09-14",5901.05,5973.9,5901.05,5901.05,108030],["2015-09-15",5901.05,5973.9,5901.05,5937.48,77240],["2015-09-16",5937.48,6010.33,5937.48,5973.9,51640],["2015-09-17",5973.9,6010.33,5973.9,5973.9,54750],["2015-09-18",5973.9,6046.76,5973.9,6010.33,62060],["2015-09-21",6010.33,6192.46,6010.33,6192.46,213070],["2015-09-22",6192.46,6447.44,6192.46,6447.44,202620],["2015-09-23",6411.02,6884.56,6374.59,6884.56,552750],["2015-09-24",6920.99,7139.54,6629.58,7066.69,120100],["2015-09-25",7030.26,7540.23,6920.99,7285.25,288710],["2015-09-28",7285.25,7394.53,6775.28,7248.82,571850],["2015-09-29",7175.97,7613.08,7139.54,7576.66,154390],["2015-09-30",7576.66,7576.66,7103.12,7576.66,186160],["2015-10-01",7540.23,8086.63,7394.53,7977.35,505570],["2015-10-02",7868.07,7868.07,7430.95,7430.95,284040],["2015-10-05",7394.53,7394.53,6920.99,6920.99,226330],["2015-10-06",6920.99,7103.12,6775.28,6957.41,134270],["2015-10-07",6920.99,7139.54,6666.0,6738.85,297570],["2015-10-08",6811.71,7139.54,6666.0,7139.54,812250],["2015-10-09",7139.54,7358.1,7139.54,7212.4,213950],["2015-10-12",7175.97,7430.95,6884.56,7321.67,467530],["2015-10-13",7248.82,7285.25,6920.99,7212.4,352380],["2015-10-14",7175.97,7430.95,7103.12,7103.12,526540],["2015-10-15",7103.12,7321.67,6920.99,7103.12,469720],["2015-10-16",7103.12,7212.4,6993.84,7103.12,288230],["2015-10-19",7066.69,7212.4,7066.69,7103.12,261810],["2015-10-20",7066.69,7139.54,7066.69,7139.54,299290],["2015-10-21",7103.12,7175.97,7103.12,7103.12,172020],["2015-10-22",7103.12,7248.82,7066.69,7212.4,274820],["2015-10-23",7212.4,7394.53,7212.4,7358.1,279280],["2015-10-26",7358.1,7868.07,7358.1,7868.07,356880],["2015-10-27",7795.22,8050.2,7795.22,7904.49,279220],["2015-10-28",7831.64,8450.89,7831.64,8378.04,379310],["2015-10-29",8123.05,8960.86,8123.05,8924.43,377250],["2015-10-30",8742.3,9070.13,8669.45,9070.13,175330],["2015-11-02",9070.13,9070.13,8705.87,8705.87,239570],["2015-11-03",8705.87,9288.69,8633.02,9288.69,518039],["2015-11-04",9288.69,9798.66,9106.56,9470.82,229410],["2015-11-05",9434.4,9507.25,9361.54,9470.82,165990],["2015-11-06",9470.82,9907.94,9397.97,9470.82,349750],["2015-11-09",9470.82,9470.82,8815.15,8815.15,414550],["2015-11-10",8705.87,8815.15,8232.33,8232.33,538630],["2015-11-11",7940.92,8050.2,7685.94,7722.36,431800],["2015-11-12",7722.36,8232.33,7722.36,8123.05,631290],["2015-11-13",8013.77,8123.05,7977.35,8013.77,313610],["2015-11-16",8013.77,8086.63,7904.49,8013.77,336960],["2015-11-17",8050.2,8232.33,8013.77,8159.48,346320],["2015-11-18",8159.48,8159.48,8013.77,8013.77,265160],["2015-11-19",8123.05,8268.76,8013.77,8050.2,165060],["2015-11-20",8050.2,8232.33,8013.77,8013.77,273520],["2015-11-23",8013.77,8123.05,7795.22,7904.49,170300],["2015-11-24",7904.49,7904.49,7722.36,7831.64,107430],["2015-11-25",7831.64,7831.64,7503.81,7722.36,190630],["2015-11-26",7685.94,7868.07,7685.94,7722.36,112870],["2015-11-27",7722.36,7904.49,7722.36,7758.79,149010],["2015-11-30",7722.36,8123.05,7685.94,7977.35,193110],["2015-12-01",7977.35,8195.9,7977.35,8123.05,192070],["2015-12-02",8159.48,8669.45,8159.48,8669.45,190700],["2015-12-03",8705.87,8778.72,8378.04,8560.17,303160],["2015-12-04",8596.59,8960.86,8596.59,8888.0,242320],["2015-12-07",9070.13,9070.13,8742.3,8888.0,178940],["2015-12-08",8888.0,9106.56,8450.89,8742.3,224450],["2015-12-09",8742.3,8742.3,8378.04,8560.17,144620],["2015-12-10",8487.31,8560.17,8086.63,8086.63,377920],["2015-12-11",8086.63,8633.02,8086.63,8596.59,313780],["2015-12-14",8742.3,8815.15,8633.02,8742.3,211660],["2015-12-15",8742.3,9325.12,8705.87,9325.12,448890],["2015-12-16",9325.12,9798.66,9033.71,9470.82,348860],["2015-12-17",9470.82,9507.25,9288.69,9434.4,222930],["2015-12-18",9325.12,9434.4,9252.26,9397.97,223060],["2015-12-21",9397.97,9652.95,9361.54,9580.1,426455],["2015-12-22",9798.66,9798.66,9397.97,9434.4,487770],["2015-12-23",9434.4,9434.4,8778.72,8778.72,125900],["2015-12-24",8305.18,8742.3,8268.76,8305.18,362180],["2015-12-25",8123.05,8414.46,7795.22,7831.64,4423640],["2015-12-28",7940.92,8341.61,7940.92,8268.76,172420],["2015-12-29",8195.9,8305.18,8013.77,8013.77,161160],["2015-12-30",8013.77,8232.33,8013.77,8159.48,181990],["2015-12-31",8305.18,8305.18,8086.63,8086.63,84310],["2016-01-04",8232.33,8305.18,8050.2,8195.9,99280],["2016-01-05",8123.05,8523.74,8123.05,8523.74,145270],["2016-01-06",8560.17,8924.43,8560.17,8815.15,110430],["2016-01-07",8815.15,8815.15,8414.46,8596.59,117250],["2016-01-08",8596.59,8596.59,8086.63,8487.31,124030],["2016-01-11",8633.02,8633.02,8159.48,8305.18,109960],["2016-01-12",8378.04,8669.45,8123.05,8560.17,243735],["2016-01-13",8596.59,8815.15,8414.46,8560.17,135760],["2016-01-14",8523.74,8523.74,8195.9,8195.9,100030],["2016-01-15",8450.89,8450.89,8013.77,8050.2,47760],["2016-01-18",8013.77,8414.46,8013.77,8123.05,237337],["2016-01-19",8086.63,8378.04,8050.2,8341.61,102090],["2016-01-20",8341.61,8378.04,8123.05,8341.61,117640],["2016-01-21",8341.61,8341.61,8086.63,8123.05,113940],["2016-01-22",8268.76,8341.61,8086.63,8159.48,91840],["2016-01-25",8268.76,8633.02,8159.48,8560.17,145040],["2016-01-26",8523.74,8633.02,8378.04,8633.02,1859480],["2016-01-27",8705.87,8705.87,8414.46,8560.17,102660],["2016-01-28",8560.17,8633.02,8159.48,8560.17,128110],["2016-01-29",8633.02,8633.02,8341.61,8341.61,87580],["2016-02-01",8232.33,8414.46,8232.33,8232.33,104290],["2016-02-02",8195.9,8378.04,8050.2,8305.18,73230],["2016-02-03",8378.04,8378.04,8195.9,8378.04,39540],["2016-02-04",8414.46,8487.31,8232.33,8378.04,83350],["2016-02-05",8341.61,8487.31,8341.61,8487.31,81200],["2016-02-15",8487.31,8560.17,8050.2,8305.18,61390],["2016-02-16",8487.31,8669.45,8378.04,8560.17,174640],["2016-02-17",8669.45,8742.3,8013.77,8596.59,222020],["2016-02-18",8742.3,8742.3,8341.61,8633.02,127710],["2016-02-19",8523.74,8705.87,8414.46,8633.02,102150],["2016-02-22",8596.59,8633.02,8305.18,8414.46,140660],["2016-02-23",8414.46,8560.17,8378.04,8378.04,122630],["2016-02-24",8341.61,8560.17,8341.61,8414.46,128140],["2016-02-25",8523.74,8560.17,8232.33,8414.46,183050],["2016-02-26",8596.59,8596.59,8232.33,8450.89,146030],["2016-02-29",8560.17,8560.17,8232.33,8450.89,157550],["2016-03-01",8450.89,8888.0,8378.04,8742.3,228380],["2016-03-02",8815.15,9215.84,8742.3,9215.84,230840],["2016-03-03",9215.84,9397.97,8851.58,9215.84,178230],["2016-03-04",8924.43,9142.99,8924.43,8960.86,209510],["2016-03-07",8960.86,8960.86,8596.59,8596.59,205760],["2016-03-08",8596.59,8705.87,8378.04,8560.17,227530],["2016-03-09",8560.17,8705.87,8341.61,8450.89,185010],["2016-03-10",8560.17,8742.3,8378.04,8742.3,255810],["2016-03-11",8742.3,8888.0,8596.59,8705.87,183960],["2016-03-14",8705.87,8924.43,8705.87,8815.15,232760],["2016-03-15",8815.15,8888.0,8596.59,8669.45,485140],["2016-03-16",8596.59,8815.15,8596.59,8669.45,213790],["2016-03-17",8856.29,9043.13,8706.81,8968.39,2039130],["2016-03-18",8968.39,8968.39,8706.81,8706.81,371900],["2016-03-21",8706.81,8781.55,8370.5,8594.71,1951210],["2016-03-22",8669.45,8669.45,8407.87,8557.34,494770],["2016-03-23",8706.81,8931.02,8445.24,8931.02,292370],["2016-03-24",8931.02,8968.39,8781.55,8931.02,3489460],["2016-03-25",8781.55,8968.39,8781.55,8781.55,401220],["2016-03-28",8818.92,8968.39,8781.55,8968.39,256010],["2016-03-29",8968.39,9416.81,8968.39,9192.6,279860],["2016-03-30",9192.6,9304.71,9080.5,9117.86,2844460],["2016-03-31",9080.5,9192.6,8744.18,8818.92,210980],["2016-04-01",8818.92,8893.65,8706.81,8744.18,206580],["2016-04-04",8744.18,8818.92,8482.6,8519.97,181700],["2016-04-05",8445.24,8931.02,8445.24,8594.71,119900],["2016-04-06",8594.71,8744.18,8557.34,8632.08,118970],["2016-04-07",8669.45,8744.18,8594.71,8594.71,169110],["2016-04-08",8594.71,8893.65,8594.71,8632.08,237970],["2016-04-11",8706.81,8781.55,8594.71,8781.55,175700],["2016-04-12",8632.08,8744.18,8594.71,8706.81,108930],["2016-04-13",8557.34,8893.65,8557.34,8557.34,132440],["2016-04-14",8557.34,8706.81,8557.34,8632.08,136640],["2016-04-15",8632.08,8669.45,8557.34,8557.34,138530],["2016-04-19",8482.6,8632.08,8295.76,8333.13,130460],["2016-04-20",8445.24,8445.24,8295.76,8333.13,129580],["2016-04-21",8333.13,8519.97,8295.76,8482.6,1380220],["2016-04-22",8482.6,8931.02,8482.6,8931.02,418150],["2016-04-25",8931.02,8931.02,8632.08,8669.45,193840],["2016-04-26",8594.71,8781.55,8519.97,8519.97,115190],["2016-04-27",8445.24,8594.71,8407.87,8407.87,123830],["2016-04-28",8407.87,8482.6,8221.03,8333.13,127970],["2016-04-29",8445.24,8445.24,8258.39,8333.13,114720],["2016-05-04",8258.39,8333.13,7847.34,8258.39,141100],["2016-05-05",8258.39,8295.76,8071.55,8258.39,153600],["2016-05-06",8183.66,8295.76,8183.66,8295.76,129560],["2016-05-09",8295.76,8333.13,8183.66,8183.66,98100],["2016-05-10",8183.66,8221.03,8034.18,8071.55,76500],["2016-05-11",8034.18,8108.92,7996.82,8071.55,67040],["2016-05-12",8034.18,8146.29,7884.71,7922.08,94080],["2016-05-13",7959.45,8034.18,7847.34,7884.71,90710],["2016-05-16",7996.82,7996.82,7473.66,7623.13,101250],["2016-05-17",7623.13,7847.34,7324.19,7623.13,112600],["2016-05-18",7735.24,7959.45,7473.66,7772.61,87170],["2016-05-19",8221.03,8295.76,7697.87,8221.03,84850],["2016-05-20",8407.87,8445.24,8183.66,8445.24,98330],["2016-05-23",8445.24,8706.81,8071.55,8669.45,153530],["2016-05-24",8632.08,8706.81,8632.08,8632.08,106070],["2016-05-25",8706.81,8781.55,8632.08,8706.81,180720],["2016-05-26",8744.18,8744.18,8632.08,8669.45,114050],["2016-05-27",8706.81,8744.18,8632.08,8706.81,96140],["2016-05-30",8706.81,8781.55,8632.08,8706.81,143390],["2016-05-31",8594.71,8781.55,8594.71,8706.81,154210],["2016-06-01",8706.81,9117.86,8669.45,9117.86,197200],["2016-06-02",8856.29,9080.5,8856.29,9043.13,179870],["2016-06-03",8818.92,9267.34,8818.92,8968.39,171160],["2016-06-06",8968.39,9192.6,8519.97,9117.86,211540],["2016-06-07",9155.23,9155.23,9005.76,9155.23,203130],["2016-06-08",9117.86,9155.23,9043.13,9155.23,176110],["2016-06-09",9155.23,9342.07,8632.08,9342.07,217740],["2016-06-10",9342.07,9753.13,9342.07,9678.39,327690],["2016-06-13",9865.23,9865.23,9678.39,9790.49,107290],["2016-06-14",9790.49,9902.6,9491.55,9641.02,209810],["2016-06-15",9715.76,10089.44,9566.28,9827.86,166050],["2016-06-16",9827.86,9827.86,9641.02,9678.39,214160],["2016-06-17",9641.02,9753.13,9641.02,9753.13,67610],["2016-06-20",9753.13,9902.6,9715.76,9790.49,105210],["2016-06-21",9790.49,10089.44,9753.13,9790.49,191040],["2016-06-22",9753.13,9902.6,9678.39,9790.49,155050],["2016-06-23",9753.13,9865.23,9715.76,9753.13,149980],["2016-06-24",9715.76,9827.86,9155.23,9342.07,97650],["2016-06-27",9342.07,9379.44,9043.13,9043.13,90500],["2016-06-28",9117.86,9117.86,8818.92,8968.39,78020],["2016-06-29",8744.18,9043.13,8744.18,8893.65,90020],["2016-06-30",8893.65,9416.81,8893.65,9043.13,348150],["2016-07-01",9043.13,9603.65,8781.55,9416.81,47430],["2016-07-04",9715.76,9902.6,9528.92,9715.76,125910],["2016-07-05",9715.76,9790.49,9080.5,9566.28,4080630],["2016-07-06",10194.07,10194.07,9700.81,9865.23,3670790],["2016-07-07",9865.23,10399.6,9865.23,10111.86,160540],["2016-07-08",10111.86,10399.6,10111.86,10276.28,106320],["2016-07-11",9865.23,10235.18,9865.23,10070.76,3654490],["2016-07-12",10070.76,10276.28,9454.18,10235.18,117000],["2016-07-13",10769.54,10769.54,10481.81,10687.33,114040],["2016-07-14",10481.81,10892.86,10276.28,10276.28,131310],["2016-07-15",10440.7,10605.12,10111.86,10111.86,219910],["2016-07-18",10152.97,10152.97,9659.7,9824.13,261910],["2016-07-19",9824.13,10276.28,9454.18,10070.76,115350],["2016-07-20",10646.23,10646.23,9947.44,10070.76,101810],["2016-07-21",9988.55,10276.28,9947.44,10235.18,116670],["2016-07-22",10070.76,10194.07,9741.92,9783.02,157810],["2016-07-25",9906.34,10276.28,9824.13,10235.18,135140],["2016-07-26",9947.44,10358.49,9741.92,10235.18,142760],["2016-07-27",10481.81,10687.33,10317.39,10687.33,212680],["2016-07-28",10687.33,11016.17,10687.33,11016.17,178700],["2016-07-29",11016.17,11057.28,10687.33,10687.33,118660],["2016-08-01",11057.28,11057.28,10317.39,10317.39,113500],["2016-08-02",10317.39,10317.39,10070.76,10070.76,104470],["2016-08-03",9988.55,10029.65,9865.23,9988.55,121070],["2016-08-04",9906.34,10235.18,9865.23,10152.97,127570],["2016-08-05",10152.97,10194.07,9947.44,10194.07,102770],["2016-08-08",10194.07,10605.12,10152.97,10194.07,99360],["2016-08-09",9783.02,10358.49,9783.02,10111.86,117900],["2016-08-10",9906.34,10276.28,9865.23,10111.86,120890],["2016-08-11",9988.55,10276.28,9988.55,10070.76,113180],["2016-08-12",9947.44,10111.86,9906.34,9906.34,146440],["2016-08-15",9618.6,9947.44,9577.49,9783.02,142240],["2016-08-16",9865.23,10152.97,9865.23,10070.76,127450],["2016-08-17",10070.76,10235.18,10070.76,10194.07,133410],["2016-08-18",10194.07,10317.39,10152.97,10276.28,154960],["2016-08-19",10276.28,10481.81,10276.28,10399.6,160870],["2016-08-22",10399.6,10481.81,10070.76,10399.6,140420],["2016-08-23",9947.44,10358.49,9947.44,10194.07,124220],["2016-08-24",10152.97,10235.18,9988.55,10152.97,168390],["2016-08-25",9824.13,10152.97,9783.02,10070.76,162410],["2016-08-26",9906.34,10152.97,9865.23,10070.76,148040],["2016-08-29",9988.55,10152.97,9988.55,9988.55,135700],["2016-08-30",10070.76,10070.76,9783.02,9824.13,146760],["2016-08-31",9741.92,9824.13,9700.81,9700.81,169280],["2016-09-01",9700.81,9865.23,9700.81,9741.92,124580],["2016-09-05",9741.92,9741.92,9577.49,9659.7,161200],["2016-09-06",9700.81,9741.92,9495.28,9577.49,147130],["2016-09-07",9536.39,9700.81,9495.28,9700.81,146450],["2016-09-08",9618.6,9783.02,9618.6,9783.02,156930],["2016-09-09",9700.81,9824.13,9495.28,9741.92,127010],["2016-09-12",9618.6,9783.02,9495.28,9741.92,138250],["2016-09-13",9536.39,9741.92,9536.39,9741.92,126150],["2016-09-14",9741.92,9824.13,9659.7,9783.02,170679],["2016-09-15",9659.7,9865.23,9659.7,9824.13,151280],["2016-09-16",9741.92,9865.23,9741.92,9824.13,141450],["2016-09-19",9824.13,9865.23,9700.81,9741.92,136829],["2016-09-20",9741.92,9824.13,9495.28,9536.39,141570],["2016-09-21",9495.28,9659.7,9495.28,9577.49,138850],["2016-09-22",9618.6,9659.7,9495.28,9618.6,132890],["2016-09-23",9618.6,9659.7,9454.18,9618.6,138930],["2016-09-26",9659.7,9659.7,9536.39,9659.7,136710],["2016-09-27",9618.6,9618.6,9043.13,9536.39,143000],["2016-09-28",9536.39,9536.39,9289.76,9495.28,128600],["2016-09-29",9371.97,9454.18,9330.86,9413.07,132350],["2016-09-30",9371.97,9495.28,9248.65,9289.76,139490],["2016-10-03",9289.76,9371.97,9084.23,9248.65,134180],["2016-10-04",9248.65,9824.13,9248.65,9700.81,154940],["2016-10-05",9741.92,9865.23,9700.81,9741.92,169510],["2016-10-06",9741.92,10276.28,9618.6,10194.07,232730],["2016-10-07",10152.97,10276.28,9947.44,10276.28,161910],["2016-10-10",9865.23,10317.39,9865.23,10235.18,124660],["2016-10-11",10194.07,10214.62,9885.78,10152.97,149220],["2016-10-12",9988.55,10358.49,9988.55,10152.97,162650],["2016-10-13",10029.65,10481.81,10029.65,10481.81,150600],["2016-10-14",10481.81,10851.75,10481.81,10522.91,213470],["2016-10-17",10337.94,10728.44,10317.39,10522.91,120470],["2016-10-18",10358.49,10769.54,10276.28,10728.44,147520],["2016-10-19",10892.86,10995.62,10769.54,10933.96,159430],["2016-10-20",10851.75,11509.44,10851.75,11303.91,364210],["2016-10-21",11303.91,11427.23,11180.59,11180.59,209840],["2016-10-24",11180.59,11714.96,11180.59,11509.44,268720],["2016-10-25",11591.65,11673.86,11345.02,11509.44,299320],["2016-10-26",11509.44,11529.99,11262.8,11468.33,210880],["2016-10-27",11221.7,11714.96,11180.59,11509.44,268890],["2016-10-28",11303.91,11632.75,11303.91,11386.12,226720],["2016-10-31",11427.23,11509.44,11262.8,11262.8,252280],["2016-11-01",11180.59,11427.23,11180.59,11303.91,237420],["2016-11-02",11345.02,11468.33,11262.8,11303.91,273800],["2016-11-03",11262.8,11303.91,11098.38,11303.91,214600],["2016-11-04",11098.38,11345.02,10975.07,11098.38,231910],["2016-11-07",11098.38,11858.83,10892.86,11673.86,312910],["2016-11-08",11714.96,11756.07,11468.33,11509.44,171420],["2016-11-09",11221.7,11509.44,11098.38,11509.44,189190],["2016-11-10",11509.44,11920.49,11509.44,11920.49,423930],["2016-11-11",11920.49,12167.12,11632.75,11632.75,154850],["2016-11-14",11632.75,11879.38,11201.15,11303.91,210500],["2016-11-15",11386.12,11673.86,11057.28,11591.65,359140],["2016-11-16",11509.44,11714.96,11509.44,11591.65,221320],["2016-11-17",11468.33,11756.07,11427.23,11427.23,202510],["2016-11-18",11427.23,11509.44,11139.49,11262.8,238460],["2016-11-21",11098.38,11386.12,11098.38,11303.91,205990],["2016-11-22",11180.59,11673.86,11180.59,11386.12,261170],["2016-11-23",11632.75,11632.75,11180.59,11180.59,208830],["2016-11-24",11386.12,11386.12,11262.8,11345.02,194970],["2016-11-25",11180.59,11427.23,11180.59,11427.23,207120],["2016-11-28",11468.33,11509.44,11262.8,11262.8,110980],["2016-11-29",11180.59,11427.23,11139.49,11345.02,202110],["2016-11-30",11180.59,11386.12,11180.59,11345.02,284810],["2016-12-01",11427.23,11468.33,11303.91,11303.91,194480],["2016-12-02",11201.15,11365.57,11201.15,11345.02,202320],["2016-12-05",11509.44,11509.44,11242.25,11365.57,316760],["2016-12-06",11365.57,11386.12,11262.8,11262.8,222770],["2016-12-07",11262.8,11386.12,11139.49,11345.02,240010],["2016-12-08",11345.02,11468.33,11345.02,11345.02,218300],["2016-12-09",11303.91,11427.23,11221.7,11303.91,228940],["2016-12-12",11262.8,11283.36,11098.38,11180.59,151510],["2016-12-13",11118.94,11303.91,11016.17,11098.38,146310],["2016-12-14",11098.38,11858.83,10933.96,11345.02,240090],["2016-12-15",11509.44,11509.44,11098.38,11386.12,182350],["2016-12-16",11386.12,11509.44,11098.38,11303.91,198500],["2016-12-19",11303.91,11365.57,11221.7,11303.91,173630],["2016-12-20",11303.91,11303.91,11098.38,11180.59,177850],["2016-12-21",11098.38,11345.02,10892.86,11057.28,153730],["2016-12-22",11057.28,11098.38,10851.75,11057.28,151360],["2016-12-23",11303.91,11303.91,11016.17,11016.17,150830],["2016-12-26",11345.02,11345.02,11016.17,11057.28,2166650],["2016-12-27",11057.28,11057.28,10851.75,11016.17,142000],["2016-12-28",11016.17,11016.17,10769.54,10851.75,446490],["2016-12-29",10851.75,10851.75,10769.54,10810.65,670340],["2016-12-30",10810.65,11180.59,10810.65,10892.86,339110],["2017-01-03",11262.8,11262.8,10892.86,10933.96,223150],["2017-01-04",10933.96,10954.52,10687.33,10687.33,184360],["2017-01-05",10687.33,10728.44,10605.12,10646.23,133820],["2017-01-06",10522.91,10810.65,10276.28,10358.49,130860],["2017-01-09",10851.75,10851.75,10276.28,10358.49,121500],["2017-01-10",10358.49,10358.49,10070.76,10070.76,153460],["2017-01-11",9988.55,10358.49,9926.89,10111.86,233730],["2017-01-12",10111.86,10564.02,10111.86,10194.07,286990],["2017-01-13",10194.07,10481.81,10194.07,10276.28,228300],["2017-01-16",10276.28,10522.91,9947.44,10070.76,209990],["2017-01-17",10111.86,10337.94,10029.65,10111.86,177720],["2017-01-18",10276.28,10276.28,10111.86,10235.18,204820],["2017-01-19",10009.1,10235.18,10009.1,10194.07,185800],["2017-01-20",10070.76,10522.91,9865.23,9865.23,235570],["2017-01-23",9865.23,10111.86,9865.23,9865.23,212730],["2017-01-24",10111.86,10111.86,9659.7,9865.23,187030],["2017-01-25",9865.23,10029.65,9454.18,10029.65,157010],["2017-02-02",10070.76,10152.97,9947.44,10029.65,204610],["2017-02-03",9926.89,10029.65,9865.23,9947.44,175000],["2017-02-06",9947.44,9947.44,9659.7,9741.92,152660],["2017-02-07",9495.28,9783.02,9495.28,9659.7,156050],["2017-02-08",9659.7,9988.55,9577.49,9988.55,237260],["2017-02-09",9865.23,10214.62,9865.23,10194.07,183460],["2017-02-10",10276.28,10358.49,9988.55,9988.55,149670],["2017-02-13",9865.23,10194.07,9700.81,10194.07,201850],["2017-02-14",10194.07,10276.28,10070.76,10152.97,214460],["2017-02-15",10111.86,10235.18,10111.86,10194.07,196710],["2017-02-16",10152.97,10255.73,9988.55,9988.55,166240],["2017-02-17",9659.7,10009.1,9577.49,9988.55,146920],["2017-02-20",9988.55,10111.86,9659.7,9659.7,144450],["2017-02-21",9659.7,9741.92,9577.49,9659.7,255390],["2017-02-22",9659.7,9865.23,9536.39,9659.7,147370],["2017-02-23",9659.7,9659.7,9474.73,9618.6,144900],["2017-02-24",9577.49,9618.6,9248.65,9454.18,138880],["2017-02-27",9413.07,9618.6,9413.07,9598.05,141950],["2017-02-28",9598.05,9783.02,9454.18,9659.7,144190],["2017-03-01",9577.49,9680.26,9495.28,9659.7,158720],["2017-03-02",9659.7,9824.13,9536.39,9659.7,200750],["2017-03-03",9659.7,9741.92,9454.18,9618.6,152270],["2017-03-06",9618.6,9659.7,9454.18,9618.6,132470],["2017-03-07",9495.28,9865.23,9495.28,9659.7,159580],["2017-03-08",9577.49,10152.97,9495.28,10152.97,238660],["2017-03-09",10152.97,10276.28,9988.55,10111.86,192390],["2017-03-10",9865.23,10111.86,9659.7,9865.23,142820],["2017-03-13",9865.23,10070.76,9618.6,9865.23,157000],["2017-03-14",9865.23,10029.65,9824.13,9988.55,140790],["2017-03-15",10029.65,10070.76,9824.13,10009.1,156220],["2017-03-16",9865.23,10152.97,9783.02,9988.55,180440],["2017-03-17",9824.13,10029.65,9783.02,9988.55,208040],["2017-03-20",9988.55,10111.86,9906.34,9988.55,139160],["2017-03-21",9988.55,10111.86,9865.23,9865.23,128510],["2017-03-22",9947.44,9947.44,9824.13,9865.23,127690],["2017-03-23",9741.92,9947.44,9741.92,9906.34,109520],["2017-03-24",9906.34,9947.44,9783.02,9906.34,114450],["2017-03-27",9783.02,10070.76,9783.02,10009.1,172020],["2017-03-28",9947.44,10091.31,9865.23,9865.23,126150],["2017-03-29",9865.23,9865.23,9783.02,9783.02,126340],["2017-03-30",9783.02,9824.13,9536.39,9536.39,163670],["2017-03-31",9618.6,9824.13,9454.18,9700.81,129500],["2017-04-03",9700.81,9865.23,9556.94,9741.92,160670],["2017-04-04",9741.92,9783.02,9495.28,9495.28,117460],["2017-04-05",9495.28,9680.26,9495.28,9639.15,152740],["2017-04-07",9659.7,9700.81,9577.49,9659.7,119360],["2017-04-10",9659.7,9741.92,9536.39,9700.81,162850],["2017-04-11",9700.81,9721.36,9454.18,9495.28,134320],["2017-04-12",9474.73,9495.28,9371.97,9495.28,138520],["2017-04-13",9413.07,9413.07,9248.65,9413.07,115670],["2017-04-14",9289.76,9289.76,9207.55,9248.65,94320],["2017-04-17",9166.44,9248.65,9043.13,9248.65,96760],["2017-04-18",9063.68,9454.18,8837.6,9454.18,160960],["2017-04-19",9707.42,9707.42,9538.59,9707.42,209770],["2017-04-20",9707.42,9791.83,9707.42,9707.42,149950],["2017-04-21",9707.42,9918.45,9707.42,9770.73,166800],["2017-04-24",9770.73,9791.83,9538.59,9791.83,158890],["2017-04-25",9834.03,9876.24,9623.0,9707.42,142260],["2017-04-26",9538.59,9707.42,9538.59,9707.42,128410],["2017-04-27",9707.42,9876.24,9538.59,9749.62,186080],["2017-04-28",9749.62,9749.62,9623.0,9707.42,111520],["2017-05-03",9707.42,9728.52,9538.59,9665.21,104950],["2017-05-04",9707.42,9707.42,9623.0,9665.21,102130],["2017-05-05",9728.52,9728.52,9623.0,9686.31,106200],["2017-05-08",9707.42,9728.52,9580.8,9686.31,191850],["2017-05-09",9707.42,9707.42,9580.8,9686.31,101600],["2017-05-10",9707.42,9707.42,9580.8,9686.31,149920],["2017-05-11",9686.31,9707.42,9559.69,9623.0,158990],["2017-05-12",9623.0,9686.31,9496.39,9496.39,103870],["2017-05-15",9496.39,9665.21,9369.77,9496.39,159330],["2017-05-16",9496.39,9538.59,9454.18,9475.28,106130],["2017-05-17",9475.28,9475.28,9243.15,9285.35,155900],["2017-05-18",9116.53,9454.18,8778.88,9243.15,134320],["2017-05-19",9285.35,9285.35,9074.32,9243.15,143160],["2017-05-22",9243.15,9285.35,9032.12,9158.74,118680],["2017-05-23",9074.32,9158.74,8989.91,9116.53,153550],["2017-05-24",9116.53,9116.53,8947.71,9032.12,150670],["2017-05-25",8905.5,9116.53,8905.5,9095.43,140810],["2017-05-26",9011.01,9454.18,9011.01,9200.94,117600],["2017-05-29",9285.35,9834.03,9285.35,9580.8,163180],["2017-05-30",9601.9,9749.62,9580.8,9623.0,176590],["2017-05-31",9665.21,9665.21,9454.18,9580.8,223270],["2017-06-01",9580.8,9601.9,9411.97,9559.69,175320],["2017-06-02",9559.69,9559.69,9285.35,9285.35,160010],["2017-06-05",9454.18,9496.39,9285.35,9454.18,144270],["2017-06-06",9411.97,9454.18,9285.35,9327.56,123810],["2017-06-07",9285.35,9411.97,9200.94,9200.94,160860],["2017-06-08",9285.35,9327.56,9158.74,9158.74,134350],["2017-06-09",9158.74,9285.35,9032.12,9032.12,142040],["2017-06-12",8905.5,9623.0,8905.5,9285.35,174180],["2017-06-13",9285.35,9707.42,9285.35,9454.18,106340],["2017-06-14",9454.18,9538.59,9369.77,9496.39,175670],["2017-06-15",9411.97,9665.21,9411.97,9496.39,283120],["2017-06-16",9496.39,9580.8,9074.32,9538.59,253200],["2017-06-19",9623.0,10192.79,9538.59,10192.79,389000],["2017-06-20",10488.23,10551.54,10382.71,10382.71,172250],["2017-06-21",10467.13,10635.95,10129.48,10171.68,294600],["2017-06-22",10129.48,10298.3,9918.45,10213.89,358400],["2017-06-23",10298.3,10298.3,9855.14,9855.14,214690],["2017-06-26",10045.07,10129.48,9918.45,10129.48,167840],["2017-06-27",10129.48,10298.3,10002.86,10045.07,155100],["2017-06-28",10045.07,10045.07,9707.42,9707.42,212530],["2017-06-29",9707.42,10002.86,9707.42,9791.83,178690],["2017-06-30",9791.83,9897.34,9707.42,9707.42,122990],["2017-07-03",9707.42,9791.83,9496.39,9749.62,173260],["2017-07-04",9623.0,9791.83,9496.39,9791.83,132820],["2017-07-05",9707.42,9749.62,9538.59,9580.8,150070],["2017-07-06",9580.8,9791.83,9327.56,9791.83,159470],["2017-07-07",9791.83,10045.07,9707.42,9707.42,118950],["2017-07-10",9707.42,10002.86,9559.69,9580.8,95290],["2017-07-11",9580.8,9791.83,9538.59,9580.8,124970],["2017-07-12",9707.42,10002.86,9623.0,9644.11,156750],["2017-07-13",9749.62,9834.03,9369.77,9580.8,107980],["2017-07-14",9707.42,9707.42,9369.77,9517.49,118010],["2017-07-17",9433.08,9538.59,9433.08,9475.28,101720],["2017-07-18",9454.18,9517.49,9369.77,9369.77,108130],["2017-07-19",9369.77,9623.0,9327.56,9496.39,178350],["2017-07-20",9496.39,9665.21,9496.39,9538.59,116080],["2017-07-21",9538.59,9580.8,9454.18,9580.8,123810],["2017-07-24",9496.39,10045.07,9496.39,9623.0,139370],["2017-07-25",9496.39,9918.45,9496.39,9538.59,131180],["2017-07-26",9369.77,9644.11,9306.46,9538.59,129240],["2017-07-27",9369.77,9580.8,9369.77,9454.18,105780],["2017-07-28",9327.56,9559.69,9306.46,9454.18,120300],["2017-07-31",9496.39,9665.21,9200.94,9200.94,134340],["2017-08-01",9116.53,9411.97,9116.53,9158.74,196090],["2017-08-02",9158.74,9200.94,8947.71,9032.12,150130],["2017-08-03",8947.71,9074.32,8863.29,8947.71,113240],["2017-08-04",8947.71,9116.53,8947.71,9116.53,96550],["2017-08-07",8989.91,9116.53,8989.91,8989.91,162500],["2017-08-08",9074.32,9074.32,8863.29,8947.71,120240],["2017-08-09",8947.71,8989.91,8652.26,8652.26,114980],["2017-08-10",8567.85,8652.26,8525.64,8525.64,120790],["2017-08-11",8525.64,8525.64,8356.82,8483.44,61040],["2017-08-14",8399.03,8610.06,8230.2,8567.85,97580],["2017-08-15",8314.61,8610.06,8272.41,8567.85,105090],["2017-08-16",8525.64,8652.26,8483.44,8610.06,139070],["2017-08-17",8525.64,8821.09,8525.64,8778.88,134170],["2017-08-18",8694.47,9011.01,8694.47,8947.71,184650],["2017-08-21",8947.71,9285.35,8736.67,8863.29,112050],["2017-08-22",8863.29,8989.91,8694.47,8821.09,74500],["2017-08-23",8863.29,8863.29,8673.37,8778.88,64830],["2017-08-24",8821.09,8821.09,8652.26,8778.88,126410],["2017-08-25",8483.44,9032.12,8483.44,8821.09,128360],["2017-08-28",8610.06,8778.88,8567.85,8610.06,89200],["2017-08-29",8525.64,8736.67,8504.54,8652.26,121860],["2017-08-30",8694.47,8694.47,8652.26,8652.26,106430],["2017-08-31",8652.26,8863.29,8652.26,8736.67,151190],["2017-09-01",8778.88,8863.29,8694.47,8821.09,142750],["2017-09-05",8694.47,8905.5,8694.47,8778.88,101200],["2017-09-06",8694.47,8821.09,8694.47,8736.67,125510],["2017-09-07",8736.67,8842.19,8694.47,8821.09,164220],["2017-09-08",8778.88,9074.32,8778.88,8863.29,155210],["2017-09-11",8863.29,8989.91,8652.26,8694.47,98600],["2017-09-12",8905.5,8947.71,8610.06,8610.06,110350],["2017-09-13",8652.26,8694.47,8525.64,8610.06,141870],["2017-09-14",8821.09,8821.09,8483.44,8525.64,71460],["2017-09-15",8441.23,8567.85,8377.92,8441.23,121490],["2017-09-18",8441.23,8483.44,7976.96,7976.96,109100],["2017-09-19",7976.96,8272.41,7976.96,8103.58,155340],["2017-09-20",8442.65,8648.02,8168.84,8214.47,143330],["2017-09-21",8351.38,8442.65,8214.47,8351.38,132720],["2017-09-22",8351.38,8351.38,8168.84,8214.47,220930],["2017-09-25",8214.47,8214.47,7803.75,7849.39,214580],["2017-09-26",8009.11,8009.11,7666.84,7849.39,222600],["2017-09-27",7712.48,7758.11,7529.93,7529.93,179540],["2017-09-28",7393.03,7598.39,7073.57,7073.57,195550],["2017-09-29",7073.57,7256.12,7073.57,7164.85,275360],["2017-10-02",6845.39,7393.03,6845.39,7164.85,262950],["2017-10-03",7210.48,7301.75,7119.21,7301.75,241410],["2017-10-04",7256.12,7301.75,7073.57,7256.12,236270],["2017-10-05",7210.48,7256.12,7073.57,7119.21,211390],["2017-10-06",7119.21,7164.85,7027.94,7073.57,200430],["2017-10-09",7027.94,7073.57,6936.67,6936.67,197040],["2017-10-10",6891.03,6982.3,6891.03,6982.3,202940],["2017-10-11",7005.12,7027.94,6936.67,6982.3,201620],["2017-10-12",7073.57,7164.85,6982.3,7073.57,204660],["2017-10-13",7073.57,7256.12,7073.57,7073.57,198180],["2017-10-16",7119.21,7301.75,7027.94,7301.75,225700],["2017-10-17",7301.75,7529.93,7301.75,7529.93,241425],["2017-10-18",7529.93,7529.93,7301.75,7301.75,211435],["2017-10-19",7370.21,7438.66,7210.48,7438.66,233745],["2017-10-20",7438.66,7484.3,7210.48,7301.75,238745],["2017-10-23",7347.39,7393.03,7164.85,7187.66,222845],["2017-10-24",7210.48,7233.3,7027.94,7073.57,104140],["2017-10-25",7119.21,7301.75,7073.57,7096.39,96820],["2017-10-26",6959.48,7119.21,6959.48,7027.94,88750],["2017-10-27",6845.39,6982.3,6617.21,6617.21,179170],["2017-10-30",6617.21,6617.21,6343.4,6525.94,175180],["2017-10-31",6389.03,6525.94,6206.49,6206.49,188690],["2017-11-01",6206.49,6389.03,6023.95,6206.49,166810],["2017-11-02",6206.49,6434.67,6206.49,6206.49,160510],["2017-11-03",6206.49,6252.13,5978.31,6160.86,142910],["2017-11-06",6160.86,6571.58,6115.22,6571.58,290810],["2017-11-07",6845.39,7027.94,6845.39,7027.94,228900],["2017-11-08",7415.84,7507.12,7164.85,7484.3,223630],["2017-11-09",7210.48,7849.39,7164.85,7301.75,223640],["2017-11-10",7027.94,7324.57,7027.94,7324.57,146190],["2017-11-13",7119.21,7826.57,7119.21,7803.75,243810],["2017-11-14",7849.39,8214.47,7712.48,7758.11,178570],["2017-11-15",7758.11,7986.29,7712.48,7758.11,147550],["2017-11-16",7758.11,8123.2,7712.48,7712.48,132680],["2017-11-17",7712.48,7803.75,7393.03,7393.03,168920],["2017-11-20",7393.03,7712.48,7301.75,7621.21,151080],["2017-11-21",7758.11,7758.11,7142.03,7142.03,193440],["2017-11-22",7142.03,7256.12,7073.57,7210.48,102250],["2017-11-23",7210.48,7210.48,6799.76,6799.76,88870],["2017-11-24",6845.39,7164.85,6799.76,6845.39,70350],["2017-11-27",6662.85,7073.57,6662.85,6936.67,144930],["2017-11-28",6936.67,7119.21,6936.67,6936.67,133570],["2017-11-29",6936.67,7119.21,6936.67,7073.57,154750],["2017-11-30",7073.57,7256.12,7027.94,7233.3,147680],["2017-12-01",7233.3,7301.75,7073.57,7096.39,160620],["2017-12-04",7073.57,7096.39,6822.58,6845.39,238920],["2017-12-05",6845.39,6891.03,6525.94,6845.39,178040],["2017-12-06",6845.39,6891.03,6731.3,6845.39,146090],["2017-12-07",6868.21,6891.03,6799.76,6845.39,191450],["2017-12-08",6799.76,6891.03,6754.12,6799.76,142860],["2017-12-11",6845.39,6845.39,6731.3,6799.76,97070],["2017-12-12",6845.39,6845.39,6617.21,6799.76,62770],["2017-12-13",6845.39,6845.39,6617.21,6708.49,77950],["2017-12-14",6617.21,6845.39,6617.21,6708.49,89910],["2017-12-15",6891.03,6891.03,6617.21,6754.12,63660],["2017-12-18",6754.12,7210.48,6754.12,7210.48,248840],["2017-12-19",7712.48,7712.48,7347.39,7712.48,107860],["2017-12-20",7986.29,8009.11,7529.93,7666.84,80640],["2017-12-21",7393.03,7575.57,7142.03,7233.3,57590],["2017-12-22",7256.12,7256.12,6982.3,7027.94,75390],["2017-12-25",7027.94,7164.85,6640.03,7096.39,106420],["2017-12-26",6891.03,7142.03,6891.03,7027.94,77340],["2017-12-27",7073.57,7073.57,6891.03,6982.3,62310],["2017-12-28",6891.03,7027.94,6617.21,6662.85,106960],["2017-12-29",6662.85,6845.39,6252.13,6252.13,136750],["2018-01-02",6252.13,6617.21,6252.13,6389.03,72250],["2018-01-03",6389.03,6525.94,6389.03,6389.03,78460],["2018-01-04",6389.03,6617.21,6389.03,6548.76,73530],["2018-01-05",6662.85,6799.76,6525.94,6617.21,98250],["2018-01-08",6617.21,6708.49,6525.94,6571.58,69160],["2018-01-09",6411.85,6662.85,6411.85,6571.58,78800],["2018-01-10",6571.58,6571.58,6480.31,6503.12,74580],["2018-01-11",6571.58,6571.58,6389.03,6525.94,65960],["2018-01-12",6571.58,6662.85,6525.94,6571.58,64590],["2018-01-15",6617.21,6617.21,6457.49,6525.94,60880],["2018-01-16",6617.21,6617.21,6343.4,6480.31,89470],["2018-01-17",6480.31,6571.58,6297.76,6525.94,128900],["2018-01-18",6389.03,6525.94,6297.76,6480.31,118250],["2018-01-19",6480.31,6571.58,6389.03,6389.03,101130],["2018-01-22",6206.49,6480.31,6206.49,6343.4,132320],["2018-01-25",6366.22,6776.94,6366.22,6662.85,703790],["2018-01-26",6662.85,6982.3,6480.31,6731.3,751090],["2018-01-29",6799.76,6799.76,6457.49,6457.49,112750],["2018-01-30",6617.21,6640.03,6411.85,6480.31,142760],["2018-01-31",6434.67,6480.31,6343.4,6343.4,114990],["2018-02-01",6480.31,6480.31,6252.13,6343.4,67620],["2018-02-02",6389.03,6525.94,6343.4,6480.31,70440],["2018-02-05",6480.31,6525.94,6343.4,6343.4,85060],["2018-02-06",5978.31,6206.49,5909.86,6160.86,31610],["2018-02-07",6343.4,6389.03,6115.22,6160.86,114720],["2018-02-08",5955.49,6434.67,5955.49,6206.49,67760],["2018-02-09",6389.03,6389.03,6160.86,6229.31,43480],["2018-02-12",6160.86,6480.31,6160.86,6229.31,74380],["2018-02-13",6229.31,6343.4,6069.58,6252.13,123470],["2018-02-21",6069.58,6434.67,6069.58,6389.03,14490],["2018-02-22",6206.49,6343.4,6115.22,6274.94,92740],["2018-02-23",6389.03,6434.67,6206.49,6389.03,86310],["2018-02-26",6389.03,6389.03,6297.76,6297.76,89450],["2018-02-27",6206.49,6297.76,6115.22,6274.94,84170],["2018-02-28",6411.85,6411.85,6183.67,6229.31,77570],["2018-03-01",6229.31,6343.4,6183.67,6229.31,73640],["2018-03-02",6252.13,6297.76,6160.86,6229.31,79110],["2018-03-05",6252.13,6252.13,6138.04,6138.04,121300],["2018-03-06",6366.22,6366.22,6069.58,6274.94,87050],["2018-03-07",6274.94,6320.58,6138.04,6206.49,76350],["2018-03-08",6206.49,6206.49,6115.22,6160.86,83260],["2018-03-09",6274.94,6274.94,6115.22,6160.86,93370],["2018-03-12",6183.67,6183.67,6092.4,6115.22,110020],["2018-03-13",6115.22,6206.49,6046.77,6046.77,91240],["2018-03-14",6069.58,6115.22,6023.95,6023.95,70050],["2018-03-15",6115.22,6115.22,6023.95,6092.4,51220],["2018-03-16",6069.58,6183.67,6023.95,6092.4,92130],["2018-03-19",6160.86,6160.86,6023.95,6023.95,128250],["2018-03-20",6023.95,6092.4,6023.95,6023.95,117920],["2018-03-21",6023.95,6160.86,6001.13,6023.95,119980],["2018-03-22",6023.95,6115.22,6023.95,6069.58,103160],["2018-03-23",6069.58,6069.58,5932.68,5978.31,78170],["2018-03-26",5932.68,5978.31,5864.22,5932.68,45430],["2018-03-27",6001.13,6001.13,5795.77,5887.04,89620],["2018-03-28",5795.77,5887.04,5704.5,5841.4,56050],["2018-03-29",5841.4,5841.4,5727.31,5841.4,89660],["2018-03-30",5750.13,6229.31,5750.13,6138.04,121900],["2018-04-02",6252.13,6297.76,6001.13,6092.4,112940],["2018-04-03",6092.4,6160.86,5841.4,5841.4,93700],["2018-04-04",5887.04,5932.68,5704.5,5750.13,123880],["2018-04-05",5750.13,6023.95,5750.13,5887.04,103770],["2018-04-06",5887.04,5978.31,5841.4,5864.22,112700],["2018-04-09",5864.22,6115.22,5818.59,5818.59,121620],["2018-04-10",5750.13,5887.04,5681.68,5772.95,75150],["2018-04-11",5772.95,5841.4,5590.41,5590.41,71360],["2018-04-12",5750.13,5750.13,5293.77,5293.77,106220],["2018-04-13",5544.77,5658.86,5430.68,5476.32,98740],["2018-04-16",5430.68,5658.86,5339.41,5476.32,144070],["2018-04-17",5476.32,5476.32,5293.77,5362.23,90640],["2018-04-18",5385.04,5407.86,5339.41,5385.04,140480],["2018-04-19",5385.04,5476.32,5293.77,5293.77,110240],["2018-04-20",5248.14,5385.04,5248.14,5293.77,80670],["2018-04-23",5339.41,5339.41,5156.86,5293.77,89010],["2018-04-24",5248.14,5293.77,5156.86,5202.5,108660],["2018-04-26",5202.5,5202.5,4860.23,4860.23,124780],["2018-04-27",4609.23,5179.68,4609.23,4860.23,63340],["2018-05-02",4883.05,5179.68,4677.69,4837.41,122030],["2018-05-03",4814.59,4814.59,4677.69,4768.96,99560],["2018-05-04",4677.69,4860.23,4476.89,4476.89,100630],["2018-05-07",4654.87,4768.96,4563.6,4723.32,117490],["2018-05-08",4723.32,4791.78,4632.05,4700.5,126220],["2018-05-09",4723.32,4723.32,4563.6,4609.23,95630],["2018-05-10",4677.69,4746.14,4563.6,4563.6,73480],["2018-05-11",4632.05,4632.05,4540.78,4563.6,94710],["2018-05-14",4563.6,4563.6,4540.78,4563.6,68390],["2018-05-15",4563.6,4632.05,4495.14,4559.03,85650],["2018-05-16",4563.6,4791.78,4563.6,4746.14,165360],["2018-05-17",4746.14,4997.14,4700.5,4905.87,172520],["2018-05-18",5019.96,5019.96,4791.78,4951.5,204700],["2018-05-21",4746.14,4951.5,4700.5,4837.41,173420],["2018-05-22",4563.6,4814.59,4554.47,4700.5,139070],["2018-05-23",4700.5,4700.5,4472.32,4586.41,111020],["2018-05-24",4586.41,4768.96,4563.6,4609.23,171090],["2018-05-25",4586.41,4609.23,4426.69,4563.6,61000],["2018-05-28",4517.96,4563.6,4344.54,4513.4,68160],["2018-05-29",4472.32,4517.96,4426.69,4517.96,80100],["2018-05-30",4426.69,4563.6,4426.69,4517.96,85810],["2018-05-31",4517.96,4563.6,4517.96,4563.6,150120],["2018-06-01",4677.69,4883.05,4632.05,4837.41,243960],["2018-06-04",4905.87,5065.59,4654.87,4791.78,168170],["2018-06-05",4791.78,4974.32,4723.32,4837.41,105210],["2018-06-06",4791.78,4837.41,4654.87,4700.5,103160],["2018-06-07",4654.87,4791.78,4654.87,4723.32,97770],["2018-06-08",4700.5,4837.41,4632.05,4837.41,127370],["2018-06-11",4746.14,5156.86,4746.14,5156.86,209000],["2018-06-12",5156.86,5270.95,4883.05,5156.86,127960],["2018-06-13",5202.5,5225.32,4883.05,5179.68,98890],["2018-06-14",5156.86,5476.32,4997.14,5339.41,143880],["2018-06-15",5476.32,5476.32,5202.5,5339.41,74540],["2018-06-18",5385.04,5385.04,5042.77,5042.77,118410],["2018-06-19",5019.96,5065.59,4700.5,4700.5,155410],["2018-06-20",4791.78,5019.96,4586.41,4883.05,90450],["2018-06-21",4883.05,4883.05,4746.14,4791.78,100020],["2018-06-22",4746.14,4791.78,4609.23,4609.23,105810],["2018-06-25",4746.14,4837.41,4609.23,4609.23,127140],["2018-06-26",4746.14,4746.14,4563.6,4700.5,95300],["2018-06-27",4654.87,4791.78,4632.05,4746.14,147380],["2018-06-28",4746.14,4746.14,4517.96,4563.6,92900],["2018-06-29",4563.6,4654.87,4381.05,4563.6,101630],["2018-07-02",4654.87,4654.87,4426.69,4517.96,60060],["2018-07-03",4517.96,4563.6,4298.91,4298.91,67050],["2018-07-04",4335.42,4335.42,4203.07,4203.07,97000],["2018-07-05",4426.69,4426.69,4203.07,4312.6,73180],["2018-07-06",4335.42,4335.42,4152.87,4152.87,110010],["2018-07-09",4289.78,4335.42,4198.51,4198.51,129110],["2018-07-10",4244.14,4335.42,4198.51,4289.78,123700],["2018-07-11",4244.14,4289.78,4015.96,4193.95,118620],["2018-07-12",4193.95,4289.78,4193.95,4193.95,136510],["2018-07-13",4198.51,4221.33,4193.95,4198.51,100200],["2018-07-16",4244.14,4244.14,4107.24,4107.24,114660],["2018-07-17",4107.24,4175.69,4015.96,4130.05,76460],["2018-07-18",4221.33,4221.33,4075.29,4130.05,46520],["2018-07-19",4221.33,4221.33,4084.42,4152.87,42360],["2018-07-20",4152.87,4152.87,3947.51,4093.55,78670],["2018-07-23",4102.67,4102.67,4061.6,4102.67,45360],["2018-07-24",4102.67,4102.67,4061.6,4093.55,21480],["2018-07-25",4061.6,4098.11,4061.6,4070.73,35840],["2018-07-26",4070.73,4335.42,4061.6,4070.73,47340],["2018-07-27",4070.73,4198.51,4070.73,4198.51,34980],["2018-07-30",4084.42,4198.51,4061.6,4061.6,48240],["2018-07-31",4070.73,4152.87,4061.6,4066.16,41660],["2018-08-01",4075.29,4107.24,3879.06,4107.24,66190],["2018-08-02",4152.87,4152.87,4084.42,4107.24,41670],["2018-08-03",4152.87,4175.69,4084.42,4084.42,40940],["2018-08-06",4330.85,4330.85,4084.42,4189.38,74950],["2018-08-07",4198.51,4244.14,4107.24,4107.24,71740],["2018-08-08",4107.24,4198.51,4107.24,4152.87,35340],["2018-08-09",4152.87,4312.6,4116.36,4116.36,29590],["2018-08-10",4116.36,4198.51,4116.36,4189.38,91330],["2018-08-13",4189.38,4189.38,4070.73,4107.24,65680],["2018-08-14",4116.36,4116.36,4025.09,4107.24,80560],["2018-08-15",4107.24,4152.87,4061.6,4130.05,56520],["2018-08-16",4107.24,4130.05,4015.96,4120.93,58970],["2018-08-17",4061.6,4221.33,4029.66,4107.24,37690],["2018-08-20",4075.29,4171.13,4061.6,4061.6,52580],["2018-08-21",4107.24,4175.69,4015.96,4061.6,73910],["2018-08-22",4061.6,4107.24,3787.78,3787.78,106240],["2018-08-23",3787.78,3970.33,3787.78,3924.69,76650],["2018-08-24",3970.33,4015.96,3888.18,3901.87,61570],["2018-08-27",3924.69,4061.6,3901.87,4057.04,77710],["2018-08-28",3970.33,4061.6,3947.51,4038.78,59010],["2018-08-29",4107.24,4107.24,3879.06,4052.47,84290],["2018-08-30",4061.6,4084.42,3970.33,4061.6,67520],["2018-08-31",4052.47,4107.24,4052.47,4066.16,52990],["2018-09-04",4061.6,4098.11,4020.53,4043.35,88970],["2018-09-05",4052.47,4052.47,4015.96,4015.96,79870],["2018-09-06",4043.35,4052.47,3961.2,4038.78,60820],["2018-09-07",4043.35,4052.47,4015.96,4038.78,54090],["2018-09-10",4029.66,4102.67,4015.96,4102.67,97490],["2018-09-11",4152.87,4152.87,4015.96,4088.98,55600],["2018-09-12",4061.6,4098.11,4020.53,4020.53,64120],["2018-09-13",4084.42,4084.42,4015.96,4043.35,87730],["2018-09-14",4152.87,4152.87,4020.53,4043.35,22440],["2018-09-17",4043.35,4198.51,4038.78,4043.35,103950],["2018-09-18",4043.35,4061.6,3924.69,4057.04,109090],["2018-09-19",4052.47,4102.67,4020.53,4102.67,134350],["2018-09-20",4107.24,4152.87,4084.42,4093.55,63470],["2018-09-21",4111.8,4152.87,4098.11,4130.05,318970],["2018-09-24",4152.87,4152.87,4111.8,4148.31,257700],["2018-09-25",4175.69,4175.69,4116.36,4139.18,106280],["2018-09-26",4125.49,4426.69,4125.49,4403.87,344110],["2018-09-27",4403.87,4426.69,4289.78,4358.23,117300],["2018-09-28",4335.42,4403.87,4289.78,4330.85,165540],["2018-10-01",4294.34,4335.42,4029.66,4244.14,230240],["2018-10-02",4244.14,4289.78,4107.24,4143.75,163160],["2018-10-03",4143.75,4143.75,4107.24,4107.24,109570],["2018-10-04",4107.24,4107.24,4015.96,4107.24,87360],["2018-10-05",4098.11,4107.24,4015.96,4107.24,102610],["2018-10-08",4152.87,4244.14,4061.6,4107.24,97910],["2018-10-09",4107.24,4221.33,4088.98,4088.98,73100],["2018-10-10",4111.8,4152.87,3961.2,3974.89,87990],["2018-10-11",3965.77,3965.77,3701.08,3701.08,100730],["2018-10-12",3701.08,3742.15,3650.88,3710.2,118230],["2018-10-15",3833.42,3833.42,3701.08,3764.97,68570],["2018-10-16",3742.15,3787.78,3701.08,3764.97,79670],["2018-10-17",3764.97,3874.49,3764.97,3764.97,91510],["2018-10-18",3764.97,3856.24,3764.97,3764.97,66020],["2018-10-19",3764.97,3764.97,3737.59,3760.4,41700],["2018-10-22",3751.28,3851.68,3742.15,3769.53,69340],["2018-10-23",3742.15,3769.53,3559.61,3733.02,89970],["2018-10-24",3650.88,3742.15,3559.61,3650.88,102580],["2018-10-25",3559.61,3605.24,3477.46,3477.46,88320],["2018-10-26",3559.61,3605.24,3477.46,3532.22,132320],["2018-10-29",3536.79,3650.88,3504.84,3545.91,63310],["2018-10-30",3513.97,3586.99,3468.33,3468.33,61260],["2018-10-31",3468.33,3513.97,3450.08,3472.9,36450],["2018-11-01",3477.46,3504.84,3459.21,3459.21,67860],["2018-11-02",3468.33,3650.88,3377.06,3600.68,62850],["2018-11-05",3646.31,3646.31,3559.61,3637.19,28320],["2018-11-06",3605.24,3637.19,3559.61,3605.24,52870],["2018-11-07",3605.24,3641.75,3559.61,3559.61,45730],["2018-11-08",3559.61,3605.24,3559.61,3559.61,46010],["2018-11-09",3564.17,3605.24,3559.61,3559.61,38810],["2018-11-12",3564.17,3596.11,3559.61,3596.11,64030],["2018-11-13",3564.17,3591.55,3559.61,3564.17,44280],["2018-11-14",3646.31,3646.31,3564.17,3564.17,28510],["2018-11-15",3573.3,3646.31,3564.17,3564.17,36540],["2018-11-16",3605.24,3605.24,3559.61,3559.61,19310],["2018-11-19",3564.17,3641.75,3422.7,3605.24,45250],["2018-11-20",3564.17,3618.93,3559.61,3618.93,31900],["2018-11-21",3605.24,3605.24,3468.33,3468.33,46650],["2018-11-22",3536.79,3536.79,3427.26,3427.26,45370],["2018-11-23",3468.33,3536.79,3459.21,3527.66,34750],["2018-11-26",3468.33,3559.61,3459.21,3468.33,10840],["2018-11-27",3491.15,3650.88,3468.33,3468.33,52290],["2018-11-28",3605.24,3605.24,3468.33,3577.86,67460],["2018-11-29",3550.48,3550.48,3468.33,3472.9,72400],["2018-11-30",3472.9,3472.9,3459.21,3468.33,18490],["2018-12-03",3468.33,3555.04,3468.33,3550.48,46260],["2018-12-04",3550.48,3600.68,3536.79,3591.55,62090],["2018-12-05",3559.61,3586.99,3536.79,3586.99,36710],["2018-12-06",3559.61,3596.11,3545.91,3545.91,37240],["2018-12-07",3559.61,3559.61,3440.95,3440.95,20580],["2018-12-10",3545.91,3605.24,3440.95,3605.24,60100],["2018-12-11",3650.88,3650.88,3518.53,3518.53,28960],["2018-12-12",3523.1,3559.61,3518.53,3518.53,49370],["2018-12-13",3518.53,3696.51,3431.82,3605.24,41250],["2018-12-14",3605.24,3628.06,3518.53,3605.24,42850],["2018-12-17",3605.24,3623.5,3523.1,3523.1,38020],["2018-12-18",3523.1,3559.61,3468.33,3523.1,42650],["2018-12-19",3523.1,3559.61,3513.97,3513.97,51500],["2018-12-20",3545.91,3555.04,3468.33,3513.97,36200],["2018-12-21",3513.97,3513.97,3422.7,3422.7,39170],["2018-12-24",3422.7,3468.33,3377.06,3377.06,24590],["2018-12-25",3377.06,3377.06,3331.43,3377.06,44950],["2018-12-26",3372.5,3509.41,3372.5,3504.84,27080],["2018-12-27",3559.61,3559.61,3422.7,3536.79,7140],["2018-12-28",3536.79,3536.79,3422.7,3504.84,18570],["2019-01-02",3468.33,3650.88,3436.39,3436.39,17640],["2019-01-03",3440.95,3445.52,3331.43,3377.06,10170],["2019-01-04",3377.06,3377.06,3331.43,3377.06,6870],["2019-01-07",3422.7,3422.7,3331.43,3335.99,5060],["2019-01-08",3335.99,3377.06,3240.15,3377.06,6690],["2019-01-09",3418.13,3418.13,3418.13,3418.13,10],["2019-01-10",3399.88,3399.88,3335.99,3395.32,6110],["2019-01-11",3358.81,3390.75,3335.99,3386.19,6880],["2019-01-14",3377.06,3377.06,3331.43,3331.43,700],["2019-01-15",3331.43,3354.24,3308.61,3331.43,4710],["2019-01-16",3331.43,3354.24,3331.43,3331.43,8650],["2019-01-17",3331.43,3331.43,3299.48,3331.43,11380],["2019-01-18",3331.43,3349.68,3244.72,3331.43,5540],["2019-01-21",3299.48,3463.77,3299.48,3463.77,1710],["2019-01-22",3377.06,3468.33,3377.06,3377.06,2090],["2019-01-23",3377.06,3550.48,3377.06,3504.84,5730],["2019-01-24",3399.88,3422.7,3377.06,3377.06,5630],["2019-01-25",3377.06,3377.06,3335.99,3335.99,2400],["2019-01-28",3299.48,3491.15,3285.79,3454.64,4070],["2019-01-29",3454.64,3454.64,3217.34,3377.06,11240],["2019-01-30",3377.06,3377.06,3372.5,3372.5,1130],["2019-01-31",3372.5,3372.5,3354.24,3372.5,10950],["2019-02-01",3372.5,3418.13,3372.5,3399.88,1270],["2019-02-11",3468.33,3618.93,3194.52,3244.72,7020],["2019-02-12",3372.5,3377.06,3240.15,3349.68,5080],["2019-02-13",3290.35,3349.68,3199.08,3326.86,12130],["2019-02-14",3422.7,3422.7,3326.86,3331.43,3240],["2019-02-15",3367.93,3367.93,3354.24,3354.24,70],["2019-02-18",3354.24,3354.24,3331.43,3331.43,9670],["2019-02-19",3331.43,3331.43,3199.08,3285.79,2690],["2019-02-20",3244.72,3276.66,3217.34,3240.15,20070],["2019-02-21",3240.15,3285.79,3240.15,3240.15,18880],["2019-02-22",3240.15,3240.15,3240.15,3240.15,7290],["2019-02-25",3240.15,3240.15,3194.52,3240.15,5830],["2019-02-26",3240.15,3253.84,3240.15,3249.28,3540],["2019-02-27",3354.24,3354.24,3240.15,3240.15,2850],["2019-02-28",3240.15,3240.15,3194.52,3194.52,6020],["2019-03-01",3194.52,3326.86,3194.52,3240.15,4840],["2019-03-04",3240.15,3326.86,3176.26,3194.52,15570],["2019-03-05",3240.15,3240.15,3185.39,3194.52,36620],["2019-03-06",3194.52,3212.77,3194.52,3194.52,5240],["2019-03-07",3208.21,3262.97,3185.39,3185.39,50950],["2019-03-08",3194.52,3217.34,3185.39,3194.52,38610],["2019-03-11",3194.52,3217.34,3185.39,3217.34,19270],["2019-03-12",3217.34,3440.95,3217.34,3440.95,104560],["2019-03-13",3650.88,3650.88,3513.97,3559.61,152290],["2019-03-14",3513.97,3513.97,3331.43,3445.52,104590],["2019-03-15",3290.35,3331.43,3208.21,3212.77,191490],["2019-03-18",3194.52,3221.9,3171.7,3189.95,70630],["2019-03-19",3194.52,3194.52,3103.25,3103.25,60540],["2019-03-20",3071.3,3189.95,3071.3,3103.25,45080],["2019-03-21",3176.26,3176.26,3080.43,3148.88,7680],["2019-03-22",3162.57,3162.57,3016.54,3048.48,41770],["2019-03-25",3048.48,3048.48,2907.01,3034.79,32190],["2019-03-26",3043.92,3043.92,3002.85,3039.36,18470],["2019-03-27",3057.61,3057.61,3034.79,3039.36,12250],["2019-03-28",3034.79,3034.79,2966.34,3011.97,7420],["2019-03-29",3189.95,3189.95,2966.34,3021.1,6920],["2019-04-01",3053.05,3103.25,2929.83,3057.61,20400],["2019-04-02",3057.61,3080.43,2966.34,3080.43,14340],["2019-04-03",3080.43,3103.25,3080.43,3089.55,1880],["2019-04-04",3094.12,3094.12,3089.55,3089.55,27020],["2019-04-05",3089.55,3089.55,3089.55,3089.55,0],["2019-04-08",3016.54,3057.61,2989.16,3057.61,15540],["2019-04-09",3011.97,3057.61,3011.97,3053.05,48340],["2019-04-10",3034.79,3066.74,3011.97,3057.61,8220],["2019-04-11",3053.05,3062.17,3016.54,3016.54,15970],["2019-04-12",3057.61,3080.43,3057.61,3080.43,44480],["2019-04-16",3080.43,3103.25,2989.16,3080.43,16890],["2019-04-17",3057.61,3121.5,3057.61,3089.55,85520],["2019-04-18",3098.68,3194.52,3080.43,3089.55,64370],["2019-04-19",3194.52,3194.52,3071.3,3148.88,6990],["2019-04-22",3148.88,3148.88,2929.83,2929.83,72780],["2019-04-23",2929.83,3080.43,2929.83,3002.85,49780],["2019-04-24",3080.43,3080.43,3011.97,3011.97,32430],["2019-04-25",3011.97,3016.54,3011.97,3011.97,66870],["2019-04-26",2975.46,3139.75,2975.46,2989.16,41560],["2019-05-02",2989.16,3034.79,2989.16,3034.79,690],["2019-05-03",3057.61,3062.17,3011.97,3062.17,13920],["2019-05-06",3011.97,3262.97,3011.97,3194.52,84130],["2019-05-07",3262.97,3331.43,3103.25,3240.15,69680],["2019-05-08",3285.79,3308.61,3057.61,3062.17,53330],["2019-05-09",3062.17,3176.26,3021.1,3034.79,3210],["2019-05-10",3021.1,3039.36,3021.1,3039.36,6310],["2019-05-13",3057.61,3057.61,2980.03,2989.16,3220],["2019-05-14",3034.79,3043.92,3034.79,3034.79,14150],["2019-05-15",3034.79,3057.61,3011.97,3057.61,1110],["2019-05-16",3053.05,3148.88,3053.05,3148.88,843102],["2019-05-17",3194.52,3194.52,3062.17,3144.32,80],["2019-05-20",3194.52,3194.52,3057.61,3057.61,5200],["2019-05-21",3144.32,3144.32,3021.1,3021.1,3460],["2019-05-22",3011.97,3021.1,2970.9,3011.97,34570],["2019-05-23",3148.88,3148.88,2975.46,2984.59,9430],["2019-05-24",2975.46,3084.99,2975.46,3011.97,10610],["2019-05-27",3011.97,3011.97,3007.41,3011.97,6700],["2019-05-28",3126.06,3126.06,3011.97,3025.66,12600],["2019-05-29",3021.1,3194.52,3021.1,3148.88,18650],["2019-05-30",3112.37,3148.88,3107.81,3107.81,70140],["2019-05-31",3194.52,3194.52,3107.81,3107.81,27120],["2019-06-03",3107.81,3107.81,3021.1,3066.74,6500],["2019-06-04",3240.15,3240.15,3066.74,3208.21,20430],["2019-06-05",3208.21,3208.21,3103.25,3171.7,19280],["2019-06-06",3171.7,3176.26,3171.7,3176.26,17450],["2019-06-07",3176.26,3194.52,3176.26,3176.26,25310],["2019-06-10",3199.08,3203.64,3075.86,3148.88,34250],["2019-06-11",3103.25,3148.88,3103.25,3103.25,36420],["2019-06-12",3103.25,3171.7,3089.55,3098.68,58030],["2019-06-13",3103.25,3194.52,3094.12,3112.37,52130],["2019-06-14",3194.52,3199.08,3112.37,3199.08,84850],["2019-06-17",3240.15,3308.61,3130.63,3308.61,109140],["2019-06-18",3240.15,3304.04,3194.52,3267.53,58390],["2019-06-19",3331.43,3331.43,3240.15,3258.41,63650],["2019-06-20",3194.52,3249.28,3103.25,3103.25,42060],["2019-06-21",3103.25,3130.63,3103.25,3103.25,16760],["2019-06-24",3112.37,3240.15,3112.37,3194.52,17360],["2019-06-25",3194.52,3240.15,3148.88,3148.88,7250],["2019-06-26",3185.39,3185.39,3080.43,3176.26,86310],["2019-06-27",3171.7,3171.7,3094.12,3098.68,32560],["2019-06-28",3135.19,3135.19,3057.61,3089.55,34710],["2019-07-01",3103.25,3103.25,3089.55,3094.12,5720],["2019-07-02",3103.25,3103.25,3089.55,3103.25,10210],["2019-07-03",3103.25,3126.06,3057.61,3112.37,10150],["2019-07-04",3098.68,3194.52,3098.68,3116.94,75850],["2019-07-05",3103.25,3194.52,3103.25,3103.25,16010],["2019-07-08",3107.81,3194.52,3103.25,3171.7,23850],["2019-07-09",3194.52,3217.34,3148.88,3194.52,28430],["2019-07-10",3194.52,3194.52,3148.88,3148.88,24520],["2019-07-11",3194.52,3217.34,3148.88,3217.34,24480],["2019-07-12",3194.52,3212.77,3148.88,3194.52,30560],["2019-07-15",3194.52,3240.15,3153.45,3194.52,22990],["2019-07-16",3194.52,3194.52,3153.45,3194.52,20910],["2019-07-17",3162.57,3194.52,3126.06,3153.45,29240],["2019-07-18",3153.45,3153.45,3126.06,3153.45,27810],["2019-07-19",3153.45,3153.45,3062.17,3126.06,18790],["2019-07-22",3103.25,3130.63,3034.79,3126.06,11540],["2019-07-23",3057.61,3126.06,3057.61,3126.06,36930],["2019-07-24",3011.97,3185.39,2975.46,3126.06,7990],["2019-07-25",3126.06,3176.26,3126.06,3176.26,5510],["2019-07-26",3148.88,3171.7,3011.97,3144.32,47320],["2019-07-29",2970.9,3144.32,2970.9,3057.61,2520],["2019-07-30",3057.61,3057.61,2966.34,3011.97,18720],["2019-07-31",3011.97,3011.97,2943.52,2943.52,18610],["2019-08-01",2943.52,3011.97,2943.52,3011.97,39470],["2019-08-02",2943.52,3007.41,2875.07,3007.41,26150],["2019-08-05",2943.52,2966.34,2920.7,2966.34,3530],["2019-08-06",2966.34,3011.97,2966.34,3011.97,4830],["2019-08-07",2838.56,2989.16,2838.56,2975.46,540],["2019-08-08",2975.46,2975.46,2875.07,2975.46,9560],["2019-08-09",2966.34,2984.59,2888.76,2975.46,5550],["2019-08-12",2975.46,2975.46,2966.34,2975.46,8860],["2019-08-13",2970.9,2984.59,2966.34,2966.34,5190],["2019-08-14",2966.34,2966.34,2897.88,2966.34,8520],["2019-08-15",2966.34,2966.34,2920.7,2966.34,11950],["2019-08-16",2966.34,2966.34,2920.7,2966.34,18210],["2019-08-19",2966.34,2966.34,2875.07,2966.34,1020],["2019-08-20",2920.7,2966.34,2920.7,2966.34,390],["2019-08-21",2966.34,2989.16,2966.34,2966.34,14150],["2019-08-22",2875.07,2966.34,2875.07,2966.34,11370],["2019-08-23",2966.34,2966.34,2884.19,2966.34,3600],["2019-08-26",2875.07,2966.34,2875.07,2943.52,4300],["2019-08-27",2884.19,2957.21,2884.19,2957.21,700],["2019-08-28",2961.77,2966.34,2920.7,2920.7,11180],["2019-08-29",3011.97,3011.97,2902.45,3011.97,1020],["2019-08-30",3011.97,3011.97,3002.85,3002.85,1380],["2019-09-03",2920.7,2984.59,2920.7,2966.34,12020],["2019-09-04",2875.07,2966.34,2875.07,2920.7,12210],["2019-09-05",2961.77,2961.77,2897.88,2920.7,15560],["2019-09-06",2961.77,2961.77,2852.25,2875.07,3580],["2019-09-09",2961.77,2961.77,2875.07,2957.21,3600],["2019-09-10",2957.21,2957.21,2957.21,2957.21,120],["2019-09-11",2875.07,2920.7,2875.07,2920.7,1010],["2019-09-12",2875.07,2961.77,2875.07,2961.77,760],["2019-09-13",2957.21,2957.21,2792.92,2943.52,60960],["2019-09-16",2957.21,2957.21,2751.85,2934.39,8280],["2019-09-17",2875.07,2916.14,2875.07,2897.88,11040],["2019-09-18",2961.77,2961.77,2792.92,2920.7,5220],["2019-09-19",2875.07,2875.07,2792.92,2875.07,2330],["2019-09-20",2875.07,2875.07,2829.43,2875.07,16620],["2019-09-23",3002.85,3002.85,2920.7,2957.21,5030],["2019-09-24",2957.21,2957.21,2806.61,2852.25,13570],["2019-09-25",2961.77,2961.77,2847.68,2852.25,26620],["2019-09-26",2783.79,2957.21,2783.79,2852.25,4030],["2019-09-27",2829.43,2852.25,2829.43,2852.25,22070],["2019-09-30",2916.14,2916.14,2806.61,2852.25,8280],["2019-10-01",2888.76,2888.76,2656.01,2829.43,160250],["2019-10-02",2738.16,2738.16,2651.45,2697.09,22130],["2019-10-03",2861.37,2861.37,2669.7,2692.52,14200],["2019-10-04",2733.59,2820.3,2555.61,2669.7,40610],["2019-10-07",2587.56,2669.7,2587.56,2601.25,4630],["2019-10-08",2733.59,2733.59,2592.12,2601.25,12500],["2019-10-09",2601.25,2605.81,2601.25,2605.81,20300],["2019-10-10",2646.89,2738.16,2601.25,2738.16,165058],["2019-10-11",2660.58,2733.59,2660.58,2733.59,2890],["2019-10-14",2729.03,2870.5,2729.03,2760.98,1670],["2019-10-15",2783.79,2783.79,2578.43,2760.98,2420],["2019-10-16",2656.01,2783.79,2656.01,2765.54,6030],["2019-10-17",2738.16,2765.54,2738.16,2765.54,2630],["2019-10-18",2779.23,2779.23,2692.52,2760.98,1040],["2019-10-21",2783.79,2783.79,2738.16,2760.98,9670],["2019-10-22",2738.16,2738.16,2601.25,2738.16,5760],["2019-10-23",2783.79,2783.79,2628.63,2738.16,3740],["2019-10-24",2738.16,2760.98,2646.89,2738.16,5890],["2019-10-25",2751.85,2751.85,2651.45,2715.34,11420],["2019-10-28",2646.89,2738.16,2624.07,2710.78,16670],["2019-10-29",2715.34,2715.34,2646.89,2692.52,3110],["2019-10-30",2692.52,2692.52,2646.89,2692.52,9190],["2019-10-31",2656.01,2692.52,2646.89,2692.52,3970],["2019-11-01",2733.59,2733.59,2646.89,2646.89,12010],["2019-11-04",2692.52,2692.52,2624.07,2646.89,16670],["2019-11-05",2669.7,2669.7,2624.07,2646.89,35820],["2019-11-06",2646.89,2715.34,2646.89,2646.89,4930],["2019-11-07",2605.81,2669.7,2605.81,2646.89,4030],["2019-11-08",2646.89,2651.45,2637.76,2646.89,14490],["2019-11-11",2651.45,2656.01,2601.25,2651.45,10270],["2019-11-12",2605.81,2656.01,2605.81,2656.01,10460],["2019-11-13",2656.01,2669.7,2560.18,2656.01,10900],["2019-11-14",2656.01,2656.01,2601.25,2646.89,21470],["2019-11-15",2646.89,2646.89,2555.61,2646.89,5100],["2019-11-18",2651.45,2651.45,2601.25,2601.25,18870],["2019-11-19",2601.25,2646.89,2601.25,2601.25,8710],["2019-11-20",2578.43,2624.07,2573.87,2624.07,240],["2019-11-21",2646.89,2646.89,2624.07,2624.07,4300],["2019-11-22",2624.07,2674.27,2624.07,2637.76,2110],["2019-11-25",2646.89,2646.89,2509.98,2514.54,26540],["2019-11-26",2646.89,2646.89,2509.98,2592.12,4720],["2019-11-27",2619.5,2619.5,2592.12,2592.12,14260],["2019-11-28",2587.56,2592.12,2555.61,2573.87,12510],["2019-11-29",2578.43,2587.56,2464.34,2583.0,27110],["2019-12-02",2583.0,2583.0,2409.58,2519.11,24860],["2019-12-03",2464.34,2528.23,2464.34,2528.23,19020],["2019-12-04",2537.36,2537.36,2537.36,2537.36,2500],["2019-12-05",2509.98,2532.8,2491.72,2532.8,21900],["2019-12-06",2555.61,2596.69,2546.49,2596.69,7030],["2019-12-09",2596.69,2601.25,2555.61,2596.69,1610],["2019-12-10",2514.54,2601.25,2473.47,2596.69,4830],["2019-12-11",2587.56,2587.56,2464.34,2509.98,4040],["2019-12-12",2519.11,2555.61,2509.98,2555.61,2040],["2019-12-13",2555.61,2665.14,2555.61,2665.14,61960],["2019-12-16",2665.14,2683.39,2555.61,2674.27,25670],["2019-12-17",2674.27,2678.83,2674.27,2678.83,3540],["2019-12-18",2669.7,2678.83,2646.89,2646.89,3320],["2019-12-19",2669.7,2669.7,2646.89,2646.89,4370],["2019-12-20",2646.89,2651.45,2646.89,2651.45,3400],["2019-12-23",2651.45,2692.52,2555.61,2669.7,5620],["2019-12-24",2669.7,2738.16,2669.7,2738.16,140],["2019-12-25",2692.52,2738.16,2601.25,2601.25,1340],["2019-12-26",2601.25,2692.52,2601.25,2692.52,13200],["2019-12-27",2692.52,2692.52,2624.07,2692.52,15320],["2019-12-30",2692.52,2697.09,2646.89,2692.52,24920],["2019-12-31",2738.16,2738.16,2692.52,2729.03,2330],["2020-01-02",2729.03,2829.43,2729.03,2829.43,48770],["2020-01-03",2783.79,2897.88,2783.79,2897.88,55100],["2020-01-06",2847.68,2920.7,2847.68,2920.7,27210],["2020-01-07",2920.7,2961.77,2897.88,2961.77,15430],["2020-01-08",2897.88,3148.88,2897.88,2966.34,50230],["2020-01-09",3057.61,3098.68,2920.7,3098.68,20760],["2020-01-10",3144.32,3144.32,3011.97,3139.75,12800],["2020-01-13",3139.75,3144.32,3062.17,3066.74,65420],["2020-01-14",3066.74,3116.94,3066.74,3112.37,23570],["2020-01-15",3112.37,3112.37,3103.25,3107.81,14200],["2020-01-16",3057.61,3112.37,3057.61,3112.37,22820],["2020-01-17",3071.3,3084.99,3066.74,3066.74,41900],["2020-01-20",2920.7,3098.68,2920.7,3094.12,5320],["2020-01-21",3094.12,3094.12,3057.61,3084.99,47820],["2020-01-22",3080.43,3084.99,3066.74,3071.3,46290],["2020-01-30",3148.88,3148.88,3057.61,3089.55,18090],["2020-01-31",3094.12,3094.12,3034.79,3089.55,21700],["2020-02-03",3057.61,3103.25,3034.79,3103.25,2590],["2020-02-04",3103.25,3112.37,2920.7,3094.12,13820],["2020-02-05",3075.86,3075.86,2966.34,3057.61,3440],["2020-02-06",2966.34,3057.61,2897.88,2966.34,23660],["2020-02-07",3011.97,3011.97,2920.7,2989.16,6280],["2020-02-10",2920.7,2966.34,2788.36,2966.34,5100],["2020-02-11",2966.34,3148.88,2966.34,3025.66,51720],["2020-02-12",2975.46,3103.25,2975.46,3071.3,96790],["2020-02-13",3103.25,3103.25,3071.3,3071.3,33170],["2020-02-14",3121.5,3285.79,3062.17,3285.79,778790],["2020-02-17",3513.97,3513.97,3468.33,3513.97,858500],["2020-02-18",3586.99,3742.15,3468.33,3468.33,155030],["2020-02-19",3354.24,3399.88,3262.97,3281.23,459310],["2020-02-20",3281.23,3418.13,3180.83,3194.52,601000],["2020-02-21",3176.26,3331.43,3148.88,3180.83,263990],["2020-02-24",3057.61,3144.32,2961.77,2961.77,180370],["2020-02-25",2824.87,2870.5,2756.41,2788.36,498280],["2020-02-26",2669.7,2875.07,2601.25,2742.72,155920],["2020-02-27",2742.72,2829.43,2706.21,2829.43,109630],["2020-02-28",2747.29,2770.1,2687.96,2692.52,108190],["2020-03-02",2692.52,2692.52,2637.76,2637.76,46730],["2020-03-03",2637.76,2692.52,2637.76,2651.45,70000],["2020-03-04",2651.45,2806.61,2646.89,2806.61,122850],["2020-03-05",2829.43,2920.7,2697.09,2806.61,145100],["2020-03-06",2806.61,2806.61,2692.52,2697.09,61850],["2020-03-09",2514.54,2610.38,2509.98,2509.98,220020],["2020-03-10",2509.98,2596.69,2509.98,2537.36,73910],["2020-03-11",2537.36,2601.25,2427.83,2432.4,33560],["2020-03-12",2304.62,2418.71,2263.54,2263.54,194400],["2020-03-13",2108.38,2213.34,2108.38,2108.38,148230],["2020-03-16",2108.38,2122.07,1971.47,2053.62,141250],["2020-03-17",2053.62,2099.25,2012.55,2099.25,70370],["2020-03-18",2144.89,2213.34,2103.82,2163.14,16700],["2020-03-19",2099.25,2167.71,2099.25,2099.25,33400],["2020-03-20",2163.14,2167.71,2099.25,2099.25,53700],["2020-03-23",2099.25,2099.25,1953.22,1953.22,133290],["2020-03-24",1953.22,1971.47,1839.13,1962.35,32640],["2020-03-25",1962.35,2099.25,1962.35,2099.25,91340],["2020-03-26",2099.25,2099.25,1962.35,2030.8,31170],["2020-03-27",1916.71,2049.05,1916.71,2049.05,14070],["2020-03-30",1907.58,1953.22,1907.58,1907.58,71410],["2020-03-31",2003.42,2003.42,1775.24,1898.46,49240],["2020-04-01",1962.35,1962.35,1898.46,1907.58,7600],["2020-04-03",1907.58,2007.98,1907.58,2003.42,18270],["2020-04-06",2003.42,2030.8,1907.58,1980.6,95010],["2020-04-07",1980.6,2026.24,1916.71,2007.98,30720],["2020-04-08",2030.8,2071.87,1925.84,2071.87,24290],["2020-04-09",2144.89,2144.89,2099.25,2122.07,9370],["2020-04-10",2122.07,2135.76,2076.44,2085.56,9770],["2020-04-13",2085.56,2099.25,2053.62,2053.62,15030],["2020-04-14",2053.62,2144.89,2053.62,2053.62,10670],["2020-04-15",2053.62,2140.33,2053.62,2140.33,45670],["2020-04-16",2108.38,2149.45,2103.82,2144.89,28360],["2020-04-17",2154.02,2254.42,2144.89,2236.16,47060],["2020-04-20",2309.18,2391.32,2309.18,2391.32,73180],["2020-04-21",2391.32,2500.85,2391.32,2441.52,132010],["2020-04-22",2441.52,2441.52,2272.67,2377.63,50570],["2020-04-23",2418.71,2418.71,2386.76,2395.89,21550],["2020-04-24",2354.82,2395.89,2354.82,2363.94,16500],["2020-04-27",2363.94,2409.58,2363.94,2373.07,27680],["2020-04-28",2418.71,2418.71,2327.43,2368.51,44100],["2020-04-29",2409.58,2409.58,2304.62,2400.45,17410],["2020-05-04",2418.71,2505.41,2395.89,2418.71,81630],["2020-05-05",2537.36,2537.36,2359.38,2359.38,14480],["2020-05-06",2217.91,2500.85,2213.34,2295.49,26940],["2020-05-07",2327.43,2332.0,2258.98,2304.62,42960],["2020-05-08",2327.43,2418.71,2304.62,2327.43,40530],["2020-05-11",2309.18,2464.34,2309.18,2464.34,30420],["2020-05-12",2459.78,2532.8,2459.78,2487.16,65400],["2020-05-13",2473.47,2473.47,2395.89,2446.09,33910],["2020-05-14",2446.09,2487.16,2418.71,2418.71,8050],["2020-05-15",2509.98,2509.98,2286.36,2405.02,14170],["2020-05-18",2373.07,2436.96,2373.07,2423.27,22100],["2020-05-19",2418.71,2441.52,2400.45,2441.52,35220],["2020-05-20",2441.52,2441.52,2391.32,2391.32,52970],["2020-05-21",2391.32,2418.71,2391.32,2418.71,55870],["2020-05-22",2395.89,2400.45,2377.63,2395.89,14780],["2020-05-25",2382.2,2414.14,2382.2,2414.14,69020],["2020-05-26",2414.14,2487.16,2386.76,2459.78,83580],["2020-05-27",2459.78,2459.78,2395.89,2436.96,39050],["2020-05-28",2414.14,2414.14,2400.45,2409.58,26980],["2020-05-29",2409.58,2409.58,2373.07,2409.58,22740],["2020-06-01",2395.89,2395.89,2281.8,2382.2,55610],["2020-06-02",2382.2,2386.76,2363.94,2382.2,62000],["2020-06-03",2395.89,2395.89,2373.07,2373.07,30440],["2020-06-04",2391.32,2391.32,2368.51,2377.63,69850],["2020-06-05",2377.63,2418.71,2363.94,2391.32,94170],["2020-06-08",2405.02,2555.61,2400.45,2555.61,282810],["2020-06-09",2578.43,2710.78,2578.43,2692.52,407640],["2020-06-10",2692.52,2733.59,2674.27,2719.9,169970],["2020-06-11",2738.16,2907.01,2738.16,2738.16,494230],["2020-06-12",2646.89,2897.88,2578.43,2897.88,244470],["2020-06-15",2934.39,2934.39,2806.61,2806.61,425340],["2020-06-16",2861.37,2861.37,2747.29,2806.61,107480],["2020-06-17",2806.61,2806.61,2646.89,2715.34,66380],["2020-06-18",2660.58,2678.83,2528.23,2624.07,201650],["2020-06-19",2578.43,2601.25,2532.8,2601.25,193160],["2020-06-22",2601.25,2770.1,2601.25,2687.96,130650],["2020-06-23",2683.39,2760.98,2660.58,2674.27,196890],["2020-06-24",2656.01,2710.78,2646.89,2678.83,147600],["2020-06-25",2564.74,2710.78,2564.74,2669.7,85140],["2020-06-26",2678.83,2678.83,2637.76,2669.7,80860],["2020-06-29",2578.43,2656.01,2573.87,2610.38,148520],["2020-06-30",2610.38,2637.76,2601.25,2610.38,132300],["2020-07-01",2610.38,2692.52,2592.12,2678.83,184620],["2020-07-02",2646.89,2660.58,2624.07,2660.58,23370],["2020-07-03",2660.58,2738.16,2660.58,2674.27,61560],["2020-07-06",2674.27,2674.27,2601.25,2628.63,41690],["2020-07-07",2628.63,2646.89,2628.63,2642.32,76420],["2020-07-08",2624.07,2637.76,2592.12,2592.12,43220],["2020-07-09",2569.3,2669.7,2569.3,2601.25,71490],["2020-07-10",2601.25,2610.38,2509.98,2601.25,41510],["2020-07-13",2601.25,2601.25,2555.61,2592.12,21100],["2020-07-14",2564.74,2610.38,2564.74,2578.43,143110],["2020-07-15",2587.56,2596.69,2573.87,2587.56,177000],["2020-07-16",2587.56,2592.12,2569.3,2578.43,68440],["2020-07-17",2537.36,2596.69,2532.8,2578.43,70170],["2020-07-20",2573.87,2573.87,2514.54,2528.23,88670],["2020-07-21",2487.16,2528.23,2464.34,2464.34,81680],["2020-07-22",2464.34,2464.34,2441.52,2464.34,20590],["2020-07-23",2382.2,2441.52,2382.2,2405.02,46140],["2020-07-24",2409.58,2409.58,2240.73,2304.62,110890],["2020-07-27",2144.89,2154.02,2144.89,2144.89,138940],["2020-07-28",2144.89,2185.96,2053.62,2185.96,85350],["2020-07-29",2167.71,2167.71,2035.36,2053.62,79220],["2020-07-30",2053.62,2099.25,2053.62,2099.25,134540],["2020-07-31",2099.25,2245.29,2099.25,2245.29,127940],["2020-08-03",2395.89,2400.45,2249.85,2373.07,90930],["2020-08-04",2300.05,2345.69,2300.05,2345.69,88200],["2020-08-05",2345.69,2345.69,2281.8,2322.87,116830],["2020-08-06",2290.93,2336.56,2281.8,2318.31,71600],["2020-08-07",2286.36,2464.34,2286.36,2418.71,190310],["2020-08-10",2418.71,2418.71,2373.07,2395.89,62070],["2020-08-11",2382.2,2400.45,2382.2,2391.32,99890],["2020-08-12",2391.32,2391.32,2281.8,2368.51,50720],["2020-08-13",2368.51,2368.51,2327.43,2368.51,45230],["2020-08-14",2368.51,2528.23,2363.94,2441.52,252600],["2020-08-17",2450.65,2587.56,2446.09,2564.74,318140],["2020-08-18",2564.74,2715.34,2555.61,2715.34,262560],["2020-08-19",2806.61,2824.87,2733.59,2760.98,401740],["2020-08-20",2729.03,2729.03,2624.07,2669.7,233650],["2020-08-21",2669.7,2715.34,2646.89,2665.14,123820],["2020-08-24",2665.14,2760.98,2665.14,2706.21,190280],["2020-08-25",2738.16,2738.16,2674.27,2674.27,199680],["2020-08-26",2665.14,2692.52,2646.89,2646.89,93730],["2020-08-27",2692.52,2829.43,2660.58,2829.43,963510],["2020-08-28",3025.66,3025.66,3016.54,3025.66,1063620],["2020-08-31",3235.59,3235.59,3148.88,3235.59,2172640],["2020-09-01",3103.25,3235.59,3057.61,3126.06,820790],["2020-09-03",3107.81,3221.9,3107.81,3180.83,588230],["2020-09-04",3103.25,3189.95,3089.55,3167.14,895520],["2020-09-07",3162.57,3331.43,3162.57,3194.52,664280],["2020-09-08",3285.79,3308.61,3171.7,3240.15,408750],["2020-09-09",3171.7,3326.86,3135.19,3285.79,489080],["2020-09-10",3331.43,3463.77,3331.43,3345.12,540440],["2020-09-11",3345.12,3372.5,3262.97,3285.79,353130],["2020-09-14",3331.43,3331.43,3217.34,3267.53,500330],["2020-09-15",3267.53,3322.3,3226.46,3262.97,510590],["2020-09-16",3240.15,3422.7,3226.46,3386.19,575060],["2020-09-17",3386.19,3573.3,3377.06,3450.08,710350],["2020-09-18",3450.08,3468.33,3381.62,3399.88,326780],["2020-09-21",3399.88,3404.44,3308.61,3340.55,392420],["2020-09-22",3249.28,3354.24,3249.28,3313.17,350360],["2020-09-23",3308.61,3354.24,3290.35,3294.92,260750],["2020-09-24",3294.92,3304.04,3194.52,3240.15,339730],["2020-09-25",3240.15,3258.41,3208.21,3240.15,284760],["2020-09-28",3217.34,3285.79,3212.77,3221.9,244720],["2020-09-29",3221.9,3285.79,3199.08,3203.64,217520],["2020-09-30",3203.64,3226.46,3194.52,3194.52,206280],["2020-10-01",3194.52,3203.64,3130.63,3148.88,357690],["2020-10-02",3148.88,3171.7,2929.83,3089.55,349680],["2020-10-05",3062.17,3258.41,3039.36,3240.15,373350],["2020-10-06",3322.3,3322.3,3194.52,3212.77,159230],["2020-10-07",3240.15,3240.15,3176.26,3176.26,148510],["2020-10-08",3176.26,3176.26,3135.19,3153.45,295860],["2020-10-09",3153.45,3153.45,3112.37,3112.37,181430],["2020-10-12",3112.37,3130.63,3034.79,3034.79,232410],["2020-10-13",3034.79,3103.25,3011.97,3048.48,109030],["2020-10-14",3057.61,3066.74,3034.79,3039.36,199900],["2020-10-15",3039.36,3139.75,2998.28,3025.66,249650],["2020-10-16",3030.23,3043.92,3011.97,3021.1,47940],["2020-10-19",3021.1,3034.79,3007.41,3011.97,157630],["2020-10-20",2993.72,3130.63,2993.72,3112.37,143400],["2020-10-21",3112.37,3158.01,3080.43,3116.94,161920],["2020-10-22",3116.94,3148.88,3080.43,3098.68,131970],["2020-10-23",3098.68,3112.37,3098.68,3098.68,194490],["2020-10-26",3135.19,3135.19,3098.68,3098.68,110030],["2020-10-27",3098.68,3103.25,3080.43,3098.68,72280],["2020-10-28",3098.68,3098.68,2897.88,2897.88,197110],["2020-10-29",2920.7,2920.7,2829.43,2893.32,80060],["2020-10-30",2920.7,2920.7,2875.07,2875.07,50370],["2020-11-02",2966.34,2966.34,2815.74,2879.63,90030],["2020-11-03",2879.63,3075.86,2879.63,3011.97,72960],["2020-11-04",2920.7,3071.3,2920.7,3007.41,504400],["2020-11-05",3011.97,3011.97,2970.9,2980.03,100430],["2020-11-06",2966.34,2980.03,2929.83,2966.34,89520],["2020-11-09",2966.34,3011.97,2957.21,2989.16,148080],["2020-11-10",3057.61,3066.74,2966.34,2989.16,145240],["2020-11-11",2989.16,3007.41,2925.27,2989.16,113030],["2020-11-12",2929.83,2984.59,2929.83,2957.21,74620],["2020-11-13",3007.41,3007.41,2943.52,2989.16,74480],["2020-11-16",2989.16,2989.16,2948.08,2966.34,72510],["2020-11-17",2966.34,2970.9,2943.52,2966.34,64780],["2020-11-18",2961.77,2961.77,2897.88,2952.65,102630],["2020-11-19",2952.65,3158.01,2943.52,3158.01,783360],["2020-11-20",3377.06,3377.06,3194.52,3358.81,741550],["2020-11-23",3358.81,3367.93,3185.39,3258.41,126950],["2020-11-24",3240.15,3249.28,3126.06,3167.14,490060],["2020-11-25",3194.52,3262.97,3094.12,3130.63,256870],["2020-11-26",3130.63,3235.59,3112.37,3130.63,478550],["2020-11-27",3130.63,3262.97,3121.5,3194.52,246250],["2020-11-30",3194.52,3194.52,3130.63,3180.83,82990],["2020-12-01",3180.83,3180.83,2970.9,3148.88,170620],["2020-12-02",3148.88,3313.17,3148.88,3276.66,391920],["2020-12-03",3331.43,3399.88,3285.79,3367.93,567910],["2020-12-04",3381.62,3381.62,3308.61,3331.43,326460],["2020-12-07",3331.43,3468.33,3308.61,3427.26,499770],["2020-12-08",3427.26,3445.52,3372.5,3431.82,341450],["2020-12-09",3445.52,3582.42,3440.95,3491.15,474490],["2020-12-10",3504.84,3504.84,3331.43,3331.43,430980],["2020-12-11",3331.43,3409.01,3331.43,3390.75,274660],["2020-12-14",3399.88,3431.82,3399.88,3418.13,307680],["2020-12-15",3422.7,3431.82,3377.06,3377.06,451070],["2020-12-16",3413.57,3559.61,3399.88,3513.97,677360],["2020-12-17",3513.97,3755.84,3513.97,3755.84,1044520],["2020-12-18",3783.22,3879.06,3783.22,3879.06,506170],["2020-12-21",3901.87,4015.96,3833.42,3979.46,597630],["2020-12-22",3888.18,4002.27,3865.37,3956.64,595780],["2020-12-23",3956.64,4088.98,3879.06,3961.2,718100],["2020-12-24",3956.64,3956.64,3687.39,3787.78,659070],["2020-12-25",3824.29,3947.51,3696.51,3874.49,428420],["2020-12-28",3924.69,3952.07,3810.6,3833.42,557320],["2020-12-29",3874.49,4098.11,3828.86,4061.6,696710],["2020-12-30",4038.78,4303.47,3970.33,4207.64,695590],["2020-12-31",4244.14,4244.14,4107.24,4239.58,443620],["2021-01-04",4198.51,4289.78,4198.51,4244.14,733000],["2021-01-05",4235.02,4508.83,4203.07,4426.69,940700],["2021-01-06",4426.69,4563.6,4381.05,4413.0,824800],["2021-01-07",4417.56,4632.05,4362.8,4632.05,1055900],["2021-01-08",4951.5,4951.5,4654.87,4791.78,587500],["2021-01-11",4928.68,4928.68,4700.5,4837.41,352600],["2021-01-12",4860.23,4883.05,4791.78,4860.23,407900],["2021-01-13",4928.68,5179.68,4837.41,5179.68,1010500],["2021-01-14",5430.68,5521.95,5248.14,5430.68,969000],["2021-01-15",5613.22,5704.5,5476.32,5704.5,613300],["2021-01-18",5841.4,5841.4,5613.22,5636.04,619400],["2021-01-19",5636.04,5636.04,5248.14,5248.14,513700],["2021-01-20",5248.14,5248.14,4883.05,5065.59,568400],["2021-01-21",5339.41,5339.41,5088.41,5293.77,384100],["2021-01-22",5202.5,5225.32,5065.59,5111.23,486700],["2021-01-25",5019.96,5293.77,5019.96,5202.5,385400],["2021-01-26",5202.5,5202.5,4883.05,5019.96,499100],["2021-01-27",5019.96,5111.23,4677.69,4860.23,708980],["2021-01-28",4522.52,4654.87,4522.52,4522.52,340200],["2021-01-29",4207.64,4559.03,4207.64,4426.69,298600],["2021-02-01",4426.69,4517.96,4130.05,4262.4,309000],["2021-02-02",4262.4,4358.23,4084.42,4358.23,361300],["2021-02-03",4335.42,4540.78,4171.13,4381.05,223800],["2021-02-04",4381.05,4390.18,4175.69,4376.49,145800],["2021-02-05",4335.42,4390.18,4289.78,4390.18,310500],["2021-02-08",4390.18,4545.34,4390.18,4431.25,323800],["2021-02-09",4435.82,4609.23,4381.05,4609.23,176600],["2021-02-17",4700.5,4928.68,4654.87,4928.68,397700],["2021-02-18",5156.86,5156.86,4997.14,5156.86,612800],["2021-02-19",5202.5,5225.32,5088.41,5156.86,271400],["2021-02-22",5156.86,5179.68,5042.77,5111.23,329900],["2021-02-23",5111.23,5111.23,5019.96,5111.23,373200],["2021-02-24",5111.23,5134.05,4928.68,5019.96,299800],["2021-02-25",5042.77,5111.23,4951.5,5019.96,248800],["2021-02-26",4814.59,5111.23,4814.59,5019.96,142100],["2021-03-01",5019.96,5202.5,4997.14,5179.68,451100],["2021-03-02",5179.68,5202.5,5042.77,5042.77,355600],["2021-03-03",4974.32,5111.23,4974.32,5019.96,449100],["2021-03-04",5019.96,5042.77,4791.78,4837.41,537500],["2021-03-05",4837.41,4905.87,4654.87,4768.96,421200],["2021-03-08",4928.68,5019.96,4723.32,5019.96,489500],["2021-03-09",5019.96,5362.23,4928.68,5362.23,913400],["2021-03-10",5362.23,5613.22,5293.77,5385.04,2220000],["2021-03-11",5407.86,5407.86,5202.5,5202.5,1085000],["2021-03-12",5202.5,5499.13,5202.5,5362.23,1193900],["2021-03-15",5567.59,5727.31,5476.32,5727.31,1937300],["2021-03-16",5887.04,6115.22,5887.04,6092.4,1874100],["2021-03-17",6206.49,6206.49,5978.31,6023.95,836000],["2021-03-18",6023.95,6434.67,5864.22,6434.67,1727300],["2021-03-19",6411.85,6754.12,6297.76,6662.85,1009400],["2021-03-22",6662.85,6845.39,6571.58,6685.67,1026300],["2021-03-23",6617.21,6662.85,6320.58,6525.94,1478500],["2021-03-24",6389.03,6389.03,6160.86,6274.94,869100],["2021-03-25",6229.31,6366.22,6023.95,6252.13,867100],["2021-03-26",6046.77,6343.4,5818.59,6046.77,828300],["2021-03-29",6366.22,6366.22,6092.4,6206.49,566800],["2021-03-30",6206.49,6366.22,6160.86,6183.67,463300],["2021-03-31",6160.86,6206.49,5955.49,6160.86,745000],["2021-04-01",6138.04,6343.4,6138.04,6252.13,362700],["2021-04-02",6343.4,6389.03,6252.13,6252.13,760900],["2021-04-05",6252.13,6685.67,6069.58,6685.67,1497900],["2021-04-06",6708.49,6776.94,6617.21,6617.21,525900],["2021-04-07",6617.21,6617.21,6389.03,6457.49,320100],["2021-04-08",6457.49,6457.49,6252.13,6366.22,505700],["2021-04-09",6206.49,6571.58,6206.49,6548.76,554100],["2021-04-12",6525.94,6548.76,6274.94,6320.58,567800],["2021-04-13",6343.4,6389.03,6069.58,6115.22,589800],["2021-04-14",6069.58,6115.22,5864.22,6069.58,501000],["2021-04-15",6069.58,6069.58,5795.77,6023.95,1168900],["2021-04-16",6023.95,6023.95,5658.86,5750.13,632200],["2021-04-19",5750.13,5887.04,5567.59,5658.86,417200],["2021-04-20",5521.95,5658.86,5453.5,5499.13,554700],["2021-04-22",5293.77,5476.32,5134.05,5134.05,569000],["2021-04-23",5134.05,5385.04,5042.77,5385.04,436500],["2021-04-26",5430.68,5613.22,5293.77,5407.86,511500],["2021-04-27",5385.04,5430.68,5339.41,5385.04,144500],["2021-04-28",5385.04,5430.68,5248.14,5385.04,186400],["2021-04-29",5430.68,5658.86,5430.68,5499.13,429800],["2021-05-04",5385.04,5385.04,5270.95,5270.95,325400],["2021-05-05",5270.95,5430.68,5225.32,5385.04,406000],["2021-05-06",5407.86,5658.86,5385.04,5499.13,549400],["2021-05-07",5499.13,5499.13,5362.23,5430.68,297400],["2021-05-10",5339.41,5385.04,5065.59,5339.41,369500],["2021-05-11",5316.59,5567.59,5293.77,5407.86,568000],["2021-05-12",5407.86,5567.59,5407.86,5521.95,427500],["2021-05-13",5430.68,5772.95,5430.68,5681.68,384800],["2021-05-14",5636.04,5681.68,5476.32,5590.41,396300],["2021-05-17",5590.41,5658.86,5476.32,5613.22,257400],["2021-05-18",5613.22,5613.22,5453.5,5567.59,420600],["2021-05-19",5567.59,5567.59,5430.68,5499.13,253400],["2021-05-20",5499.13,5499.13,5430.68,5476.32,347200],["2021-05-21",5476.32,5658.86,5476.32,5567.59,611900],["2021-05-24",5567.59,5955.49,5567.59,5955.49,673700],["2021-05-25",5955.49,6138.04,5841.4,5955.49,254100],["2021-05-26",5955.49,6160.86,5955.49,6069.58,684700],["2021-05-27",6069.58,6138.04,5841.4,5841.4,590900],["2021-05-28",5887.04,5955.49,5841.4,5887.04,302500],["2021-05-31",5909.86,5909.86,5658.86,5795.77,365000],["2021-06-01",5613.22,5750.13,5590.41,5658.86,316100],["2021-06-02",5613.22,5932.68,5613.22,5841.4,326400],["2021-06-03",5932.68,6160.86,5932.68,6138.04,880800],["2021-06-04",6320.58,6320.58,6069.58,6138.04,616200],["2021-06-07",6160.86,6206.49,5955.49,6115.22,937900],["2021-06-08",6046.77,6115.22,5795.77,5932.68,708900],["2021-06-09",5978.31,6160.86,5887.04,6138.04,875600],["2021-06-10",6160.86,6548.76,6138.04,6548.76,1900800],["2021-06-11",6799.76,6799.76,6617.21,6685.67,983500],["2021-06-14",6845.39,6845.39,6594.4,6617.21,549700],["2021-06-15",6617.21,7073.57,6548.76,7005.12,1663100],["2021-06-16",7073.57,7301.75,6891.03,6959.48,992100],["2021-06-17",6822.58,7256.12,6822.58,7210.48,959800],["2021-06-18",7210.48,7301.75,7050.76,7119.21,1116500],["2021-06-21",7119.21,7187.66,7027.94,7096.39,530800],["2021-06-22",7119.21,7370.21,7073.57,7324.57,1234700],["2021-06-23",7301.75,7393.03,7119.21,7119.21,747800],["2021-06-24",7119.21,7233.3,7119.21,7187.66,873400],["2021-06-25",7210.48,7393.03,7187.66,7256.12,852700],["2021-06-28",7256.12,7393.03,7256.12,7347.39,943100],["2021-06-29",7324.57,7415.84,7324.57,7347.39,534900],["2021-06-30",7347.39,7370.21,7187.66,7301.75,521800],["2021-07-01",7256.12,7256.12,7119.21,7256.12,584600],["2021-07-02",7324.57,7324.57,7142.03,7256.12,677100],["2021-07-05",7278.94,7278.94,7119.21,7256.12,273900],["2021-07-06",7278.94,7301.75,7142.03,7233.3,646400],["2021-07-07",7233.3,7233.3,6982.3,7050.76,608500],["2021-07-08",7005.12,7005.12,6571.58,6822.58,603900],["2021-07-09",6662.85,6799.76,6434.67,6708.49,388000],["2021-07-12",6297.76,6525.94,6252.13,6389.03,450900],["2021-07-13",6389.03,6617.21,6252.13,6480.31,139500],["2021-07-14",6480.31,6891.03,6480.31,6708.49,654500],["2021-07-15",6822.58,6891.03,6708.49,6891.03,1241300],["2021-07-16",6845.39,6913.85,6776.94,6891.03,728700],["2021-07-19",6629.65,7033.6,6605.88,6653.41,182000],["2021-07-20",6795.98,6795.98,6415.79,6724.7,180000],["2021-07-21",6724.7,6748.46,6629.65,6724.7,622000],["2021-07-22",6724.7,6724.7,6582.12,6629.65,276300],["2021-07-23",6605.88,6653.41,6510.84,6510.84,215200],["2021-07-26",6487.07,6653.41,6487.07,6653.41,440200],["2021-07-27",6843.51,7009.84,6700.93,6986.08,480400],["2021-07-28",7033.6,7461.32,7033.6,7461.32,1242600],["2021-07-29",7461.32,7698.94,7413.8,7461.32,545900],["2021-07-30",7366.27,7793.99,7366.27,7556.37,797800],["2021-08-02",7461.32,7722.71,7461.32,7580.13,891300],["2021-08-03",7532.61,7912.8,7532.61,7912.8,1176300],["2021-08-04",8079.14,8079.14,7722.71,7841.52,580100],["2021-08-05",7841.52,7865.28,7675.18,7817.76,819500],["2021-08-06",7889.04,8269.24,7841.52,8126.66,1843000],["2021-08-09",8031.61,8269.24,8007.85,8245.47,853800],["2021-08-10",8316.76,8340.52,8245.47,8340.52,583800],["2021-08-11",8174.19,8269.24,8007.85,8126.66,985300],["2021-08-12",7984.09,8174.19,7984.09,8079.14,665700],["2021-08-13",7984.09,8293.0,7984.09,8269.24,839100],["2021-08-16",8340.52,8601.91,8293.0,8506.86,1746600],["2021-08-17",8578.14,8578.14,8316.76,8435.57,501100],["2021-08-18",8459.33,8483.1,8316.76,8388.05,611900],["2021-08-19",8388.05,8530.62,8221.71,8530.62,764300],["2021-08-20",8649.43,8792.0,8459.33,8554.38,1905800],["2021-08-23",8649.43,9148.44,8649.43,9124.67,1497100],["2021-08-24",9029.63,9124.67,8506.86,8649.43,927400],["2021-08-25",8649.43,8792.0,8554.38,8696.96,936000],["2021-08-26",8792.0,8863.29,8673.19,8696.96,651800],["2021-08-27",8649.43,9029.63,8649.43,9005.86,516600],["2021-08-30",9172.2,9504.87,9124.67,9409.82,745400],["2021-08-31",9504.87,9504.87,9267.25,9362.3,1034200],["2021-09-01",9267.25,9504.87,9267.25,9457.35,655500],["2021-09-06",9599.92,9694.97,9504.87,9694.97,699100],["2021-09-07",9742.49,9742.49,9314.77,9694.97,839200],["2021-09-08",9694.97,9718.73,9552.39,9647.44,767700],["2021-09-09",9647.44,9718.73,9504.87,9671.2,648700],["2021-09-10",9718.73,9718.73,9623.68,9718.73,611200],["2021-09-13",9837.54,10075.16,9837.54,10051.4,996300],["2021-09-14",10075.16,10740.5,10051.4,10740.5,1099500],["2021-09-15",11025.65,11405.84,10788.03,11073.17,865900],["2021-09-16",11168.22,11239.51,10455.36,11168.22,714500],["2021-09-17",11215.75,11619.7,11215.75,11548.42,623600],["2021-09-20",11690.99,11690.99,11405.84,11572.18,879700],["2021-09-21",11215.75,11572.18,11215.75,11453.37,811300],["2021-09-22",11524.65,11572.18,11287.03,11548.42,460900],["2021-09-23",11643.47,12308.81,11619.7,11857.32,1255700],["2021-09-24",11881.09,12261.28,11857.32,12237.52,939800],["2021-09-27",12332.57,12641.48,12285.04,12570.19,1210400],["2021-09-28",12356.33,12498.9,11881.09,12498.9,955700],["2021-09-29",12475.14,12498.9,12166.23,12356.33,519100],["2021-09-30",12356.33,12926.62,12356.33,12807.81,1011500],["2021-10-01",12807.81,13045.43,12593.95,12926.62,1135044],["2021-10-04",13283.06,13283.06,12879.1,12950.38,623300],["2021-10-05",12950.38,13021.67,12285.04,12451.38,1541300],["2021-10-06",12356.33,12831.57,11786.04,12831.57,1650300],["2021-10-07",13069.2,13710.77,12950.38,13710.77,1618900],["2021-10-08",13734.54,14518.69,13496.91,14019.68,1241000],["2021-10-11",14019.68,14162.26,13782.06,13829.59,929400],["2021-10-12",13687.01,13900.87,13568.2,13591.96,1097200],["2021-10-13",13615.73,14399.88,13615.73,14399.88,982600],["2021-10-14",14589.97,14661.26,14304.83,14566.21,694800],["2021-10-15",14566.21,14566.21,14138.49,14352.35,1000300],["2021-10-18",14494.93,14494.93,14090.97,14304.83,646200],["2021-10-19",14257.3,14352.35,13829.59,14257.3,491700],["2021-10-20",14257.3,14281.07,13924.63,14067.21,509500],["2021-10-21",13924.63,13995.92,13235.53,13330.58,1624200],["2021-10-22",13330.58,13330.58,12831.57,13021.67,1011200],["2021-10-25",12831.57,13782.06,12831.57,13259.29,873400],["2021-10-26",13401.87,13473.15,13116.72,13235.53,489200],["2021-10-27",13259.29,13259.29,13069.2,13069.2,695500],["2021-10-28",13069.2,13401.87,13069.2,13211.77,568200],["2021-10-29",13354.34,13354.34,13021.67,13069.2,689700],["2021-11-01",13069.2,13591.96,12997.91,13544.44,953400],["2021-11-02",13544.44,13782.06,13449.39,13710.77,799000],["2021-11-03",13782.06,13972.16,13306.82,13687.01,1009800],["2021-11-04",13639.49,13639.49,13164.24,13378.1,726600],["2021-11-05",13354.34,13354.34,13069.2,13116.72,523800],["2021-11-08",13021.67,13401.87,12997.91,13259.29,559100],["2021-11-09",13069.2,13544.44,13069.2,13211.77,487700],["2021-11-10",13211.77,13306.82,13092.96,13140.48,396100],["2021-11-11",13116.72,13140.48,12546.43,12641.48,1335300],["2021-11-12",12356.33,12546.43,11786.04,11999.9,1846600],["2021-11-15",11881.09,12593.95,11881.09,12213.76,575500],["2021-11-16",12356.33,12926.62,12213.76,12570.19,518300],["2021-11-17",12403.85,12451.38,12166.23,12308.81,364700],["2021-11-18",12261.28,12451.38,11952.37,12166.23,467100],["2021-11-19",11976.14,11999.9,11334.56,11334.56,830400],["2021-11-22",10716.74,11358.32,10716.74,10883.08,956400],["2021-11-23",10883.08,11643.47,10716.74,11643.47,290500],["2021-11-24",12356.33,12356.33,11999.9,12166.23,500300],["2021-11-25",12071.18,12403.85,12047.42,12237.52,469300],["2021-11-26",12237.52,12237.52,11928.61,12166.23,478100],["2021-11-29",11881.09,12047.42,11881.09,12023.66,350300],["2021-11-30",11952.37,12190.0,11881.09,11928.61,416000],["2021-12-01",11928.61,12094.95,11690.99,11690.99,286800],["2021-12-02",11690.99,11786.04,11690.99,11714.75,184300],["2021-12-03",11881.09,12356.33,11595.94,11928.61,339400],["2021-12-06",12094.95,12166.23,11714.75,11738.51,313100],["2021-12-07",11881.09,12118.71,11667.23,11928.61,245900],["2021-12-08",12071.18,12071.18,11881.09,11952.37,269900],["2021-12-09",11952.37,12023.66,11881.09,11952.37,155000],["2021-12-10",11952.37,12784.05,11928.61,12784.05,1156700],["2021-12-13",13211.77,13544.44,12879.1,13544.44,1554500],["2021-12-14",13544.44,13877.11,13306.82,13401.87,1032300],["2021-12-15",13164.24,13496.91,13164.24,13306.82,473500],["2021-12-16",13306.82,14019.68,12974.15,13972.16,1814400],["2021-12-17",14067.21,14067.21,13782.06,13782.06,755900],["2021-12-20",13972.16,13972.16,13544.44,13639.49,394100],["2021-12-21",13306.82,13544.44,12689.0,12736.53,1244800],["2021-12-22",12760.29,12784.05,12118.71,12190.0,1251000],["2021-12-23",12118.71,12665.24,12118.71,12356.33,488200],["2021-12-24",12403.85,13211.77,12213.76,13211.77,667800],["2021-12-27",13283.06,13283.06,12593.95,12926.62,363400],["2021-12-28",12641.48,12736.53,12570.19,12593.95,480700],["2021-12-29",12427.62,12974.15,12261.28,12617.71,470800],["2021-12-30",12736.53,12784.05,12546.43,12641.48,240300],["2021-12-31",12593.95,12641.48,12213.76,12261.28,313100],["2022-01-04",12308.81,12475.14,12261.28,12308.81,274500],["2022-01-05",12190.0,12546.43,12166.23,12356.33,755100],["2022-01-06",12498.9,12498.9,12261.28,12356.33,323100],["2022-01-07",12356.33,12356.33,12047.42,12261.28,622200],["2022-01-10",12261.28,12261.28,11595.94,11595.94,668500],["2022-01-11",11595.94,11595.94,10930.6,11405.84,407600],["2022-01-12",11215.75,11405.84,10835.55,11168.22,356100],["2022-01-13",11168.22,11643.47,11049.41,11239.51,308600],["2022-01-14",11215.75,11548.42,10835.55,11239.51,212500],["2022-01-17",11239.51,11239.51,10455.36,10645.45,389900],["2022-01-18",10217.73,10835.55,9932.59,10027.64,285300],["2022-01-19",10027.64,10455.36,9885.06,10098.92,199200],["2022-01-20",10098.92,10788.03,10003.88,10764.26,204800],["2022-01-21",10764.26,10835.55,10407.83,10764.26,165400],["2022-01-24",10764.26,10764.26,10217.73,10479.12,141000],["2022-01-25",10098.92,10407.83,10098.92,10289.02,78700],["2022-01-26",10289.02,10384.07,9956.35,10312.78,160700],["2022-01-27",10312.78,10407.83,10193.97,10336.55,119100],["2022-01-28",10336.55,11049.41,10336.55,10692.98,155700],["2022-02-07",10692.98,11049.41,10692.98,10930.6,106200],["2022-02-08",10930.6,11334.56,10930.6,11168.22,87100],["2022-02-09",11310.79,11405.84,11120.7,11120.7,154200],["2022-02-10",11025.65,11144.46,10859.31,11096.94,221600],["2022-02-11",11025.65,11025.65,10835.55,10930.6,91200],["2022-02-14",10930.6,10930.6,10455.36,10692.98,270000],["2022-02-15",10692.98,10692.98,10479.12,10621.69,162700],["2022-02-16",10740.5,10740.5,10360.31,10479.12,203200],["2022-02-17",10407.83,10574.17,10407.83,10455.36,141800],["2022-02-18",10479.12,11168.22,10479.12,11168.22,702100],["2022-02-21",11595.94,11619.7,11215.75,11239.51,339000],["2022-02-22",11239.51,11667.23,11239.51,11667.23,907000],["2022-02-23",11738.51,11833.56,11500.89,11643.47,486600],["2022-02-24",11548.42,11572.18,10883.08,10978.12,617500],["2022-02-25",11073.17,11595.94,11073.17,11263.27,295000],["2022-02-28",11263.27,11405.84,10978.12,11191.98,199400],["2022-03-01",11191.98,11500.89,11049.41,11405.84,395800],["2022-03-02",11358.32,11453.37,11001.89,11120.7,399300],["2022-03-03",11120.7,11358.32,11001.89,11120.7,304500],["2022-03-04",11120.7,11595.94,11073.17,11358.32,730600],["2022-03-07",11714.75,11714.75,11405.84,11548.42,812100],["2022-03-08",11619.7,11881.09,11548.42,11690.99,1011300],["2022-03-09",11690.99,11786.04,11382.08,11595.94,750600],["2022-03-10",11786.04,12166.23,11548.42,12142.47,1134900],["2022-03-11",12332.57,12902.86,12118.71,12403.85,2086900],["2022-03-14",12403.85,12689.0,12118.71,12190.0,865400],["2022-03-15",12190.0,12356.33,11928.61,12047.42,660900],["2022-03-16",12166.23,12166.23,12023.66,12071.18,822600],["2022-03-17",11976.14,12546.43,11976.14,12118.71,644400],["2022-03-18",12118.71,12498.9,12118.71,12308.81,693300],["2022-03-21",12332.57,12712.76,12332.57,12356.33,967300],["2022-03-22",12451.38,12451.38,12166.23,12166.23,703800],["2022-03-23",12071.18,12166.23,11786.04,11881.09,1576600],["2022-03-24",11762.28,12356.33,11762.28,12356.33,787000],["2022-03-25",12356.33,12593.95,12071.18,12237.52,400200],["2022-03-28",12118.71,12118.71,11762.28,11976.14,454800],["2022-03-29",12094.95,12736.53,11881.09,12736.53,1595700],["2022-03-30",12712.76,13211.77,12546.43,13116.72,3551100],["2022-03-31",13211.77,13687.01,13116.72,13259.29,1637700],["2022-04-01",13116.72,13211.77,12855.34,13069.2,957200],["2022-04-04",13140.48,13164.24,12831.57,12831.57,1028300],["2022-04-05",12641.48,13710.77,12641.48,13710.77,3501400],["2022-04-06",13972.16,14233.54,13663.25,13829.59,1786300],["2022-04-07",13639.49,13924.63,13306.82,13306.82,1142500],["2022-04-08",13306.82,13544.44,12380.09,12380.09,2179100],["2022-04-12",12403.85,12926.62,11976.14,12047.42,1485100],["2022-04-13",12071.18,12831.57,12071.18,12784.05,768700],["2022-04-14",12926.62,13116.72,12451.38,12784.05,972300],["2022-04-15",12807.81,13283.06,12593.95,13069.2,1287400],["2022-04-18",13069.2,13972.16,13069.2,13972.16,3934400],["2022-04-19",14542.45,14542.45,13496.91,13496.91,2036600],["2022-04-20",13259.29,14162.26,12879.1,13306.82,1217800],["2022-04-21",12879.1,13259.29,12380.09,12380.09,2194300],["2022-04-22",11524.65,12023.66,11524.65,11524.65,2336200],["2022-04-25",10930.6,11191.98,10740.5,10740.5,1157800],["2022-04-26",10003.88,10455.36,10003.88,10003.88,1605000],["2022-04-27",10003.88,10597.93,9409.82,10597.93,813500],["2022-04-28",10692.98,11120.7,10597.93,10597.93,631600],["2022-04-29",10550.41,10930.6,10265.26,10574.17,836700],["2022-05-04",10455.36,11168.22,10289.02,10740.5,701600],["2022-05-05",10788.03,10930.6,10289.02,10550.41,564700],["2022-05-06",10312.78,10431.59,9813.78,9813.78,823100],["2022-05-09",9148.44,9267.25,9148.44,9148.44,501900],["2022-05-10",8530.62,8887.05,8530.62,8530.62,1481300],["2022-05-11",8554.38,8839.53,8316.76,8601.91,796900],["2022-05-12",8483.1,8554.38,8007.85,8102.9,971800],["2022-05-13",7936.57,8316.76,7556.37,7627.66,1411700],["2022-05-16",7984.09,8079.14,7508.85,7841.52,400300],["2022-05-17",7793.99,8388.05,7698.94,8388.05,518000],["2022-05-18",8459.33,8839.53,8221.71,8554.38,469600],["2022-05-19",8055.38,8554.38,8055.38,8554.38,440500],["2022-05-20",8340.52,8815.77,8316.76,8649.43,499000],["2022-05-23",8649.43,8792.0,8221.71,8364.29,429800],["2022-05-24",8364.29,8459.33,8031.61,8459.33,302800],["2022-05-25",8411.81,8792.0,8293.0,8744.48,646600],["2022-05-26",8792.0,9124.67,8649.43,9029.63,506900],["2022-05-27",9053.39,9362.3,8792.0,9172.2,420500],["2022-05-30",9077.15,9409.82,8982.1,9267.25,447400],["2022-05-31",9219.72,9267.25,8958.34,9077.15,606900],["2022-06-01",9124.67,9124.67,8792.0,9029.63,408900],["2022-06-02",9053.39,9433.58,8934.58,9172.2,881600],["2022-06-03",9172.2,9552.39,9029.63,9504.87,679400],["2022-06-06",9504.87,9671.2,9148.44,9409.82,807500],["2022-06-07",9219.72,9362.3,8934.58,9243.49,429000],["2022-06-08",9314.77,9504.87,9243.49,9433.58,410600],["2022-06-09",9504.87,9552.39,9314.77,9457.35,367100],["2022-06-10",9195.96,9362.3,8839.53,8839.53,870800],["2022-06-13",8364.29,8435.57,8221.71,8221.71,764300],["2022-06-14",7793.99,8316.76,7746.47,7984.09,434000],["2022-06-15",7984.09,8079.14,7437.56,7437.56,731000],["2022-06-16",7485.08,7675.18,7128.65,7532.61,408000],["2022-06-17",7009.84,7342.51,7009.84,7271.23,487300],["2022-06-20",7271.23,7366.27,6772.22,6772.22,253600],["2022-06-21",6368.26,7223.7,6320.74,6320.74,321700],["2022-06-22",6320.74,6748.46,6035.59,6748.46,416600],["2022-06-23",6748.46,7199.94,6415.79,7199.94,237100],["2022-06-24",7199.94,7603.9,7033.6,7603.9,259700],["2022-06-27",7366.27,7984.09,7366.27,7817.76,192900],["2022-06-28",7817.76,7865.28,7556.37,7865.28,210000],["2022-06-29",7865.28,7865.28,7556.37,7793.99,222500],["2022-06-30",7603.9,7793.99,7413.8,7413.8,219400],["2022-07-01",7390.04,7508.85,7081.13,7461.32,155200],["2022-07-04",7461.32,7603.9,7413.8,7508.85,96700],["2022-07-05",7461.32,7651.42,7390.04,7390.04,125600],["2022-07-06",7271.23,7627.66,7176.18,7223.7,112400],["2022-07-07",7223.7,7508.85,6962.32,7461.32,222900],["2022-07-08",7461.32,7603.9,7294.99,7532.61,117800],["2022-07-11",7556.37,7556.37,7104.89,7413.8,115800],["2022-07-12",7413.8,7603.9,7318.75,7580.13,223400],["2022-07-13",7603.9,7746.47,7461.32,7746.47,218100],["2022-07-14",7580.13,7841.52,7580.13,7793.99,85100],["2022-07-15",7651.42,7841.52,7651.42,7746.47,112400],["2022-07-18",7746.47,7841.52,7698.94,7770.23,154500],["2022-07-19",7770.23,7770.23,7508.85,7770.23,121500],["2022-07-20",7817.76,8079.14,7603.9,8007.85,465100],["2022-07-21",8055.38,8055.38,7793.99,7984.09,175400],["2022-07-22",8031.61,8031.61,7793.99,7841.52,134000],["2022-07-25",7746.47,7746.47,7556.37,7698.94,128600],["2022-07-26",7651.42,7746.47,7556.37,7675.18,99900],["2022-07-27",7485.08,7627.66,7437.56,7580.13,105900],["2022-07-28",7651.42,7793.99,7627.66,7698.94,182000],["2022-07-29",7698.94,7793.99,7603.9,7698.94,124200],["2022-08-01",7698.94,7912.8,7698.94,7889.04,310900],["2022-08-02",8007.85,8031.61,7841.52,8031.61,313000],["2022-08-03",7936.57,8174.19,7889.04,8126.66,377000],["2022-08-04",8174.19,8245.47,8079.14,8150.43,471600],["2022-08-05",8150.43,8221.71,8079.14,8197.95,242100],["2022-08-08",8197.95,8197.95,8055.38,8174.19,317600],["2022-08-09",8126.66,8649.43,8079.14,8649.43,1316700],["2022-08-10",8649.43,8792.0,8411.81,8554.38,453900],["2022-08-11",8601.91,8601.91,8055.38,8293.0,1020200],["2022-08-12",8102.9,8316.76,8102.9,8293.0,438100],["2022-08-15",8293.0,8340.52,8221.71,8340.52,297300],["2022-08-16",8293.0,8364.29,8174.19,8221.71,249700],["2022-08-17",8293.0,8340.52,8150.43,8293.0,412000],["2022-08-18",8316.76,8316.76,8150.43,8245.47,243400],["2022-08-19",8245.47,8245.47,8031.61,8126.66,292300],["2022-08-22",8126.66,8126.66,7793.99,7889.04,342800],["2022-08-23",7675.18,7841.52,7675.18,7793.99,261400],["2022-08-24",7889.04,7936.57,7746.47,7865.28,344900],["2022-08-25",7984.09,7984.09,7841.52,7889.04,234700],["2022-08-26",7865.28,7912.8,7722.71,7722.71,298200],["2022-08-29",7556.37,7651.42,7223.7,7294.99,452400],["2022-08-30",7366.27,7461.32,7199.94,7318.75,387400],["2022-08-31",7318.75,7556.37,7128.65,7508.85,206300],["2022-09-05",7508.85,7675.18,7366.27,7413.8,165500],["2022-09-06",7437.56,7556.37,7390.04,7437.56,269800],["2022-09-07",7461.32,7936.57,7437.56,7841.52,1254500],["2022-09-08",8079.14,8079.14,7817.76,7817.76,330500],["2022-09-09",7841.52,7936.57,7413.8,7793.99,397400],["2022-09-12",7746.47,7936.57,7366.27,7366.27,599300],["2022-09-13",7366.27,7461.32,7128.65,7128.65,537500],["2022-09-14",7326.08,7409.65,6991.81,7214.66,316200],["2022-09-15",7242.52,7465.36,7186.8,7242.52,164500],["2022-09-16",7242.52,7242.52,7019.67,7131.09,211900],["2022-09-19",7103.24,7131.09,6657.54,6685.4,354400],["2022-09-20",6685.4,6768.97,6518.26,6768.97,251800],["2022-09-21",6518.26,6796.82,6518.26,6768.97,224300],["2022-09-22",6713.25,6908.25,6685.4,6880.39,261900],["2022-09-23",6880.39,6963.96,6852.53,6963.96,305900],["2022-09-26",6880.39,6880.39,6573.98,6657.54,340400],["2022-09-27",6685.4,6768.97,6657.54,6741.11,201200],["2022-09-28",6713.25,6741.11,6518.26,6573.98,189100],["2022-09-29",6573.98,6685.4,6462.55,6462.55,199500],["2022-09-30",6183.99,6518.26,6128.28,6518.26,312400],["2022-10-03",6518.26,6518.26,6128.28,6239.71,147700],["2022-10-04",6295.42,6295.42,5961.15,5961.15,196700],["2022-10-05",5849.72,6351.13,5849.72,6351.13,225000],["2022-10-06",6573.98,6573.98,6295.42,6518.26,320900],["2022-10-07",6518.26,6546.12,6072.57,6072.57,270700],["2022-10-10",6016.86,6183.99,5849.72,6156.14,157200],["2022-10-11",6128.28,6183.99,5738.3,5766.16,257300],["2022-10-12",5571.17,5961.15,5459.74,5766.16,207400],["2022-10-13",5849.72,5877.58,5682.59,5821.87,128400],["2022-10-14",6016.86,6016.86,5821.87,5933.29,200900],["2022-10-17",5933.29,5933.29,5682.59,5794.01,76100],["2022-10-18",5821.87,5905.44,5738.3,5794.01,274800],["2022-10-19",5794.01,5821.87,5738.3,5794.01,158800],["2022-10-20",5794.01,5794.01,5571.17,5599.02,149100],["2022-10-21",5599.02,5626.88,5209.04,5209.04,332400],["2022-10-24",4930.48,5019.62,4846.91,4846.91,336300],["2022-10-25",4540.5,4791.2,4512.64,4540.5,396800],["2022-10-26",4568.36,4640.78,4345.51,4518.22,131200],["2022-10-27",4540.5,4735.49,4451.36,4646.35,194200],["2022-10-28",4791.2,4791.2,4624.07,4624.07,199800],["2022-10-31",4624.07,4629.64,4345.51,4456.93,121300],["2022-11-01",4367.79,4540.5,4367.79,4523.79,88900],["2022-11-02",4523.79,4568.36,4490.36,4495.93,95900],["2022-11-03",4512.64,4757.78,4512.64,4752.2,3485300],["2022-11-04",4735.49,4735.49,4456.93,4629.64,136000],["2022-11-07",4735.49,4735.49,4401.22,4451.36,164300],["2022-11-08",4345.51,4540.5,4323.22,4362.22,75900],["2022-11-09",4345.51,4512.64,4345.51,4356.65,125500],["2022-11-10",4356.65,4356.65,4055.81,4055.81,369800],["2022-11-11",4122.66,4172.8,3777.25,3777.25,353700],["2022-11-14",3565.55,3732.68,3515.41,3515.41,775700],["2022-11-15",3314.84,3515.41,3270.27,3314.84,404700],["2022-11-16",3119.85,3543.26,3119.85,3543.26,338700],["2022-11-17",3621.26,3788.39,3621.26,3788.39,229400],["2022-11-18",4005.67,4039.1,3688.11,4039.1,815200],["2022-11-21",4044.67,4317.65,4039.1,4317.65,216500],["2022-11-22",4066.95,4612.93,4066.95,4456.93,319000],["2022-11-23",4451.36,4456.93,4267.51,4334.37,131800],["2022-11-24",4094.81,4401.22,4094.81,4401.22,65700],["2022-11-25",4401.22,4568.36,4401.22,4568.36,114600],["2022-11-28",4830.2,4885.91,4724.35,4885.91,759600],["2022-11-29",5025.19,5203.47,4885.91,5192.33,342700],["2022-11-30",5298.18,5298.18,5125.47,5298.18,165200],["2022-12-01",5298.18,5571.17,5292.61,5548.88,257100],["2022-12-02",5303.75,5821.87,5236.9,5821.87,153800],["2022-12-05",5905.44,5905.44,5532.17,5682.59,317600],["2022-12-06",5682.59,5682.59,5287.04,5287.04,217200],["2022-12-07",5014.05,5287.04,4958.34,5158.9,280300],["2022-12-08",5158.9,5292.61,5158.9,5292.61,146100],["2022-12-09",5298.18,5365.03,5103.19,5365.03,58600],["2022-12-12",5186.76,5571.17,5186.76,5376.17,66900],["2022-12-13",5348.32,5370.6,5181.18,5348.32,53100],["2022-12-14",5454.17,5454.17,5248.04,5353.89,88700],["2022-12-15",5264.75,5376.17,5264.75,5281.47,95700],["2022-12-16",5281.47,5353.89,5181.18,5181.18,155300],["2022-12-19",5181.18,5392.89,5153.33,5153.33,74200],["2022-12-20",4958.34,5292.61,4796.77,4796.77,160500],["2022-12-21",4707.64,4846.91,4707.64,4774.49,264100],["2022-12-22",4897.05,5103.19,4774.49,5103.19,210400],["2022-12-23",5103.19,5314.89,5097.62,5298.18,185500],["2022-12-26",5314.89,5314.89,5014.05,5014.05,101400],["2022-12-27",4958.34,5292.61,4930.48,5181.18,107000],["2022-12-28",5287.04,5543.31,5069.76,5543.31,225600],["2022-12-29",5571.17,5738.3,5487.6,5599.02,159200],["2022-12-30",5515.45,5682.59,5404.03,5404.03,71200],["2023-01-03",5565.59,5710.44,5404.03,5710.44,207300],["2023-01-04",5710.44,5738.3,5543.31,5654.73,114500],["2023-01-05",5599.02,6044.71,5599.02,6016.86,408500],["2023-01-06",6044.71,6156.14,5794.01,6016.86,195700],["2023-01-09",6072.57,6100.43,5738.3,5738.3,95000],["2023-01-10",5738.3,5849.72,5459.74,5849.72,174900],["2023-01-11",5905.44,5961.15,5710.44,5849.72,220400],["2023-01-12",5738.3,5905.44,5682.59,5905.44,158100],["2023-01-13",5905.44,5905.44,5571.17,5738.3,194000],["2023-01-16",5710.44,5710.44,5548.88,5626.88,119000],["2023-01-17",5654.73,5905.44,5599.02,5905.44,199000],["2023-01-18",5877.58,6295.42,5738.3,6295.42,490700],["2023-01-19",6378.98,6629.69,6156.14,6629.69,716600],["2023-01-27",6629.69,6629.69,6351.13,6518.26,410700],["2023-01-30",6490.41,6852.53,6351.13,6824.68,547200],["2023-01-31",6685.4,7131.09,6573.98,7131.09,543500],["2023-02-01",7131.09,7131.09,6796.82,7047.52,584300],["2023-02-02",6963.96,6963.96,6685.4,6908.25,245900],["2023-02-03",6936.1,6936.1,6713.25,6908.25,176300],["2023-02-06",6824.68,6963.96,6741.11,6963.96,216100],["2023-02-07",6963.96,6963.96,6573.98,6824.68,306800],["2023-02-08",6434.7,6852.53,6434.7,6852.53,431400],["2023-02-09",6824.68,6880.39,6573.98,6852.53,246800],["2023-02-10",6796.82,6824.68,6601.83,6824.68,212400],["2023-02-13",6685.4,6685.4,6490.41,6573.98,112700],["2023-02-14",6546.12,6573.98,6462.55,6546.12,105700],["2023-02-15",6546.12,6768.97,6462.55,6657.54,109900],["2023-02-16",6741.11,6741.11,6601.83,6741.11,80300],["2023-02-17",6685.4,7131.09,6685.4,7019.67,615300],["2023-02-20",7075.38,7298.23,6963.96,7298.23,496600],["2023-02-21",7298.23,7298.23,7075.38,7186.8,442200],["2023-02-22",7242.52,7242.52,6796.82,6908.25,360700],["2023-02-23",6741.11,6936.1,6434.7,6824.68,402500],["2023-02-24",6629.69,6796.82,6573.98,6573.98,127100],["2023-02-27",6685.4,6685.4,6518.26,6518.26,272400],["2023-02-28",6518.26,6852.53,6518.26,6852.53,349500],["2023-03-01",6796.82,7158.95,6685.4,7131.09,369500],["2023-03-02",7131.09,7131.09,6880.39,6908.25,208600],["2023-03-03",6852.53,6963.96,6796.82,6852.53,89200],["2023-03-06",6908.25,6908.25,6768.97,6852.53,104400],["2023-03-07",6852.53,6963.96,6796.82,6963.96,155400],["2023-03-08",6963.96,7047.52,6796.82,7047.52,220900],["2023-03-09",7075.38,7186.8,7047.52,7131.09,503500],["2023-03-10",7131.09,7186.8,7103.24,7186.8,613600],["2023-03-13",7047.52,7186.8,7047.52,7158.95,364100],["2023-03-14",7019.67,7158.95,6768.97,6768.97,215400],["2023-03-15",6963.96,7158.95,6908.25,7158.95,233600],["2023-03-16",7158.95,7186.8,6963.96,7131.09,170700],["2023-03-17",7131.09,7158.95,7019.67,7075.38,183800],["2023-03-20",7075.38,7103.24,6936.1,7019.67,233300],["2023-03-21",7019.67,7075.38,6796.82,7047.52,206500],["2023-03-22",7075.38,7075.38,6963.96,7075.38,181100],["2023-03-23",6963.96,7075.38,6908.25,7075.38,45600],["2023-03-24",7019.67,7075.38,6936.1,7019.67,118300],["2023-03-27",7019.67,7019.67,6880.39,7019.67,112500],["2023-03-28",7019.67,7019.67,6880.39,6880.39,133400],["2023-03-29",6963.96,6963.96,6852.53,6963.96,72700],["2023-03-30",6963.96,7437.51,6963.96,7437.51,1166800],["2023-03-31",7493.22,7660.35,7353.94,7604.64,413200],["2023-04-03",7743.92,7799.63,7576.79,7743.92,516500],["2023-04-04",7660.35,7743.92,7548.93,7716.06,307300],["2023-04-05",7688.21,7716.06,7576.79,7660.35,258200],["2023-04-06",7799.63,7799.63,7576.79,7660.35,484300],["2023-04-07",7576.79,7660.35,7493.22,7660.35,209900],["2023-04-10",7799.63,7966.77,7548.93,7688.21,637600],["2023-04-11",7688.21,7688.21,7493.22,7660.35,178000],["2023-04-12",7688.21,7688.21,7548.93,7604.64,238600],["2023-04-13",7604.64,7604.64,7437.51,7465.36,173600],["2023-04-14",7465.36,7521.07,7214.66,7270.37,405700],["2023-04-17",7131.09,7326.08,7019.67,7019.67,353100],["2023-04-18",7103.24,7186.8,7047.52,7186.8,194600],["2023-04-19",7242.52,7242.52,7158.95,7242.52,296500],["2023-04-20",7242.52,7688.21,7214.66,7493.22,274400],["2023-04-21",7576.79,7576.79,7409.65,7548.93,275500],["2023-04-24",7660.35,7660.35,7381.79,7465.36,141600],["2023-04-25",7493.22,7493.22,7186.8,7242.52,250500],["2023-04-26",7242.52,7381.79,7158.95,7381.79,253200],["2023-04-27",7381.79,7409.65,7242.52,7326.08,291100],["2023-04-28",7326.08,7437.51,7298.23,7353.94,274900],["2023-05-04",7409.65,7855.34,7409.65,7855.34,551400],["2023-05-05",8022.48,8078.19,7743.92,7855.34,494900],["2023-05-08",7883.2,8356.75,7855.34,7911.06,493700],["2023-05-09",7911.06,7966.77,7743.92,7911.06,261400],["2023-05-10",7883.2,7966.77,7771.78,7911.06,306600],["2023-05-11",8133.9,8217.47,7911.06,7938.91,410800],["2023-05-12",7911.06,7911.06,7743.92,7855.34,259500],["2023-05-15",7855.34,7911.06,7548.93,7548.93,795148],["2023-05-16",7548.93,7604.64,7465.36,7493.22,431101],["2023-05-17",7521.07,7743.92,7465.36,7716.06,258800],["2023-05-18",7688.21,7938.91,7660.35,7938.91,437500],["2023-05-19",7938.91,7966.77,7771.78,7911.06,245500],["2023-05-22",8022.48,8022.48,7743.92,7855.34,236100],["2023-05-23",7855.34,7883.2,7771.78,7883.2,288500],["2023-05-24",8078.19,8078.19,7883.2,7883.2,528100],["2023-05-25",7883.2,7883.2,7743.92,7827.49,405700],["2023-05-26",7827.49,7883.2,7688.21,7799.63,244900],["2023-05-29",7855.34,8050.33,7743.92,7883.2,243400],["2023-05-30",7883.2,8022.48,7743.92,7799.63,253900],["2023-05-31",7771.78,7799.63,7688.21,7688.21,527200],["2023-06-01",7743.92,7743.92,7604.64,7688.21,187900],["2023-06-02",7743.92,7799.63,7576.79,7716.06,325200],["2023-06-05",7827.49,7827.49,7660.35,7799.63,585100],["2023-06-06",7716.06,7827.49,7716.06,7799.63,229600],["2023-06-07",7799.63,7827.49,7521.07,7521.07,929700],["2023-06-08",7521.07,7632.5,7242.52,7242.52,544400],["2023-06-09",7242.52,7353.94,7131.09,7298.23,415700],["2023-06-12",7298.23,7576.79,7298.23,7521.07,469200],["2023-06-13",7604.64,7632.5,7493.22,7521.07,321100],["2023-06-14",7521.07,7576.79,7353.94,7437.51,307400],["2023-06-15",7437.51,7465.36,7326.08,7437.51,184100],["2023-06-16",7437.51,7437.51,7298.23,7298.23,407300],["2023-06-19",7409.65,7409.65,7242.52,7353.94,150400],["2023-06-20",7242.52,7437.51,7242.52,7353.94,128300],["2023-06-21",7353.94,7465.36,7326.08,7437.51,301700],["2023-06-22",7521.07,7548.93,7437.51,7465.36,282900],["2023-06-23",7437.51,7521.07,7353.94,7521.07,208500],["2023-06-26",7465.36,7743.92,7409.65,7743.92,424100],["2023-06-27",7771.78,7771.78,7632.5,7632.5,300600],["2023-06-28",7604.64,7716.06,7576.79,7660.35,244500],["2023-06-29",7632.5,7688.21,7465.36,7493.22,307500],["2023-06-30",7493.22,7576.79,7381.79,7493.22,81800],["2023-07-03",7493.22,7548.93,7409.65,7409.65,141000],["2023-07-04",7521.07,7521.07,7381.79,7437.51,206300],["2023-07-05",7465.36,7743.92,7465.36,7688.21,704000],["2023-07-06",7688.21,7855.34,7688.21,7743.92,858800],["2023-07-07",7799.63,7799.63,7660.35,7743.92,310700],["2023-07-10",7799.63,7938.91,7743.92,7938.91,922195],["2023-07-11",8050.33,8217.47,7938.91,8217.47,974600],["2023-07-12",8217.47,8245.33,8078.19,8133.9,452200],["2023-07-13",8133.9,8412.46,8078.19,8412.46,705800],["2023-07-14",8468.17,8551.74,8356.75,8551.74,1011000],["2023-07-17",8551.74,8663.16,8496.03,8551.74,499500],["2023-07-18",8523.88,8579.6,8440.32,8468.17,643657],["2023-07-19",8523.88,8523.88,8328.89,8356.75,270500],["2023-07-20",8356.75,8356.75,8189.61,8301.04,279600],["2023-07-21",8301.04,8579.6,8301.04,8523.88,586100],["2023-07-24",8523.88,8635.31,8468.17,8496.03,313200],["2023-07-25",8523.88,8579.6,8356.75,8496.03,265600],["2023-07-26",8579.6,8579.6,8301.04,8328.89,367600],["2023-07-27",8412.46,8412.46,8245.33,8412.46,300400],["2023-07-28",8412.46,8635.31,8384.6,8635.31,592200],["2023-07-31",8746.73,9220.28,8718.87,9220.28,1139500],["2023-08-01",9303.85,9693.83,9303.85,9582.41,1439600],["2023-08-02",9582.41,9749.54,9387.41,9749.54,1538500],["2023-08-03",9916.68,10028.1,9749.54,10028.1,836400],["2023-08-04",10028.1,10696.64,10028.1,10696.64,566100],["2023-08-07",10696.64,10863.77,10362.37,10529.5,668400],["2023-08-08",10529.5,10919.48,10529.5,10919.48,467400],["2023-08-09",11114.48,11420.89,10975.2,11420.89,609800],["2023-08-10",11198.04,11420.89,11003.05,11142.33,440100],["2023-08-11",11086.62,11448.75,11030.91,11448.75,610600],["2023-08-14",11532.31,11615.88,11142.33,11588.02,396700],["2023-08-15",11671.59,11671.59,11476.6,11643.74,215300],["2023-08-16",11420.89,11755.16,11198.04,11727.3,343500],["2023-08-17",11699.45,11755.16,11476.6,11727.3,378800],["2023-08-18",11727.3,12089.43,11532.31,11810.87,661600],["2023-08-21",11699.45,12367.99,11699.45,12284.42,497800],["2023-08-22",12256.56,13120.1,12256.56,13120.1,1594100],["2023-08-23",13147.95,13900.06,13147.95,13816.49,682500],["2023-08-24",13927.91,13927.91,13259.37,13872.2,627800],["2023-08-25",13760.78,13788.64,13426.51,13454.37,281100],["2023-08-28",13537.93,13649.36,13315.09,13649.36,326100],["2023-08-29",13705.07,13816.49,13426.51,13426.51,478500],["2023-08-30",13621.5,13760.78,13370.8,13760.78,730300],["2023-08-31",13955.77,14262.18,13927.91,14067.19,593500],["2023-09-05",14178.62,14178.62,13510.08,13872.2,389700],["2023-09-06",13844.35,13872.2,13370.8,13537.93,766123],["2023-09-07",13677.21,13677.21,12869.39,13036.53,822757],["2023-09-08",13092.24,13426.51,13036.53,13398.65,497800],["2023-09-11",13454.37,13760.78,13120.1,13398.65,362400],["2023-09-12",13482.22,13593.64,13147.95,13593.64,340600],["2023-09-13",14150.76,14150.76,13593.64,14011.48,600700],["2023-09-14",14011.48,14095.05,13565.79,13900.06,344800],["2023-09-15",13872.2,13872.2,13426.51,13621.5,288600],["2023-09-18",13147.95,13370.8,12925.1,13370.8,278100],["2023-09-19",13370.8,13370.8,12980.82,13370.8,79600],["2023-09-20",13537.93,13705.07,13147.95,13426.51,195400],["2023-09-21",13426.51,13426.51,13147.95,13287.23,168200],["2023-09-22",13064.38,13342.94,12869.39,12925.1,268200],["2023-09-25",12869.39,12869.39,12200.85,12423.7,384200],["2023-09-26",12033.72,12535.12,12033.72,12451.56,147700],["2023-09-27",12340.13,12980.82,12145.14,12980.82,169400],["2023-09-28",12813.68,13036.53,12423.7,12869.39,149400],["2023-09-29",12479.41,13036.53,12479.41,12952.96,73000],["2023-10-02",12952.96,13036.53,12674.4,13036.53,62400],["2023-10-03",12646.55,12925.1,12367.99,12702.26,124000],["2023-10-04",12479.41,12757.97,12312.28,12702.26,92200],["2023-10-05",12702.26,12813.68,12312.28,12674.4,107500],["2023-10-06",12646.55,12757.97,12312.28,12757.97,99400],["2023-10-09",12757.97,12813.68,12535.12,12674.4,242100],["2023-10-10",12702.26,12785.83,12646.55,12785.83,209900],["2023-10-11",12785.83,13677.21,12785.83,13677.21,1009000],["2023-10-12",13927.91,14401.46,13760.78,14039.34,533200],["2023-10-13",14039.34,14095.05,13482.22,13983.63,358400],["2023-10-16",13983.63,14429.32,13983.63,14262.18,596900],["2023-10-17",14373.61,14373.61,13287.23,13287.23,434200],["2023-10-18",14206.47,14206.47,12367.99,13203.66,702400],["2023-10-19",12813.68,12925.1,12367.99,12925.1,345400],["2023-10-20",12535.12,13092.24,12535.12,13092.24,170900],["2023-10-23",12813.68,12869.39,12479.41,12757.97,142100],["2023-10-24",12423.7,12813.68,12423.7,12785.83,71200],["2023-10-25",12841.54,13036.53,12535.12,12646.55,160000],["2023-10-26",12395.84,12423.7,11783.02,11783.02,327300],["2023-10-27",11783.02,11950.15,10975.2,11783.02,146100],["2023-10-30",11198.04,11699.45,10975.2,10975.2,240600],["2023-10-31",10975.2,11086.62,10585.21,10975.2,232900],["2023-11-01",10919.48,11727.3,10863.77,11727.3,194100],["2023-11-02",11978.01,12535.12,11810.87,12535.12,172500],["2023-11-03",12980.82,12980.82,12395.84,12813.68,219100],["2023-11-06",12785.83,13008.67,12674.4,13008.67,181200],["2023-11-07",13008.67,13092.24,12813.68,13036.53,142900],["2023-11-08",13036.53,13426.51,12897.25,13370.8,224500],["2023-11-09",13370.8,13593.64,13092.24,13370.8,403000],["2023-11-10",13092.24,13370.8,13092.24,13203.66,120100],["2023-11-13",12925.1,13203.66,12813.68,12980.82,161500],["2023-11-14",12980.82,13147.95,12813.68,13008.67,108200],["2023-11-15",13092.24,13315.09,12980.82,13008.67,745700],["2023-11-16",13036.53,13900.06,12952.96,13900.06,943300],["2023-11-17",14039.34,14178.62,13705.07,13927.91,528700],["2023-11-20",13872.2,14902.87,13677.21,14680.02,990800],["2023-11-21",14763.59,14791.45,14512.89,14707.88,526700],["2023-11-22",14791.45,15432.13,14791.45,15209.28,878100],["2023-11-23",15432.13,15432.13,14150.76,14150.76,727800],["2023-11-24",14150.76,14373.61,13537.93,14373.61,1285100],["2023-11-27",14540.74,15042.15,14401.46,14596.45,765500],["2023-11-28",14624.31,14624.31,14095.05,14512.89,559400],["2023-11-29",14540.74,14568.6,14095.05,14290.04,644800],["2023-11-30",14373.61,14680.02,14373.61,14540.74,801000],["2023-12-01",14512.89,14512.89,14095.05,14345.75,524600],["2023-12-04",14262.18,14429.32,14206.47,14317.9,1052700],["2023-12-05",14401.46,14401.46,14262.18,14290.04,1089200],["2023-12-06",14819.3,15248.28,14624.31,15248.28,1172700],["2023-12-07",15443.27,15443.27,14858.3,15287.28,832800],["2023-12-08",15521.27,15599.26,15092.29,15209.28,483700],["2023-12-11",15443.27,15443.27,15014.29,15092.29,283900],["2023-12-12",15131.29,15248.28,14897.3,15092.29,335700],["2023-12-13",15131.29,15131.29,14663.31,14741.3,811168],["2023-12-14",14819.3,15131.29,14702.31,14936.3,487200],["2023-12-15",14819.3,15014.29,14663.31,14663.31,291600],["2023-12-18",14819.3,14819.3,14546.31,14546.31,294800],["2023-12-19",14507.32,14741.3,14429.32,14624.31,198700],["2023-12-20",14624.31,14897.3,14624.31,14780.3,222600],["2023-12-21",14780.3,14819.3,14585.31,14819.3,150900],["2023-12-22",14975.29,15560.27,14975.29,15365.28,792800],["2023-12-25",15404.27,15521.27,15287.28,15521.27,395200],["2023-12-26",15599.26,16379.23,15599.26,16145.24,736400],["2023-12-27",16340.23,16340.23,15794.25,16028.24,669500],["2023-12-28",15950.25,16262.23,15911.25,15950.25,474400],["2023-12-29",15950.25,16262.23,15950.25,16262.23,619700],["2024-01-02",16223.23,16379.23,16145.24,16262.23,395800],["2024-01-03",16262.23,16808.21,16067.24,16574.22,747800],["2024-01-04",16769.21,16847.21,16457.22,16457.22,518300],["2024-01-05",16574.22,16574.22,15989.25,16340.23,548900],["2024-01-08",16379.23,16379.23,16223.23,16301.23,507700],["2024-01-09",16184.24,16301.23,16106.24,16223.23,253200],["2024-01-10",16223.23,16223.23,15950.25,15989.25,308800],["2024-01-11",15989.25,16223.23,15911.25,16184.24,214500],["2024-01-12",16145.24,16145.24,15287.28,15287.28,538900],["2024-01-15",15287.28,15599.26,14741.3,14819.3,774900],["2024-01-16",14702.31,15053.29,14702.31,14897.3,486000],["2024-01-17",15131.29,15482.27,14897.3,14897.3,403900],["2024-01-18",14897.3,15092.29,14819.3,15092.29,757500],["2024-01-19",15131.29,15209.28,14858.3,15053.29,525400],["2024-01-22",14975.29,15053.29,14819.3,14858.3,1091000],["2024-01-23",14858.3,14975.29,14819.3,14858.3,297300],["2024-01-24",14819.3,15131.29,14819.3,14936.3,450100],["2024-01-25",14936.3,15092.29,14858.3,14897.3,367000],["2024-01-26",14975.29,15131.29,14897.3,15131.29,485400],["2024-01-29",15209.28,16145.24,15209.28,15677.26,988700],["2024-01-30",15794.25,15833.25,15638.26,15755.26,592700],["2024-01-31",15989.25,16223.23,15755.26,15794.25,901300],["2024-02-01",15833.25,16886.2,15833.25,16886.2,2705300],["2024-02-02",17237.19,17237.19,16769.21,16925.2,600400],["2024-02-05",16964.2,17705.16,16925.2,17042.2,1077900],["2024-02-06",17042.2,17042.2,16769.21,16964.2,566300],["2024-02-07",16886.2,17315.18,16847.21,17042.2,749400],["2024-02-15",17081.19,17159.19,16808.21,16808.21,412400],["2024-02-16",16925.2,17198.19,16769.21,16925.2,684600],["2024-02-19",16847.21,16925.2,16730.21,16808.21,485400],["2024-02-20",16769.21,16847.21,16418.23,16496.22,932700],["2024-02-21",16535.22,17120.19,16535.22,16769.21,563900],["2024-02-22",16769.21,16925.2,16691.21,16691.21,382000],["2024-02-23",16691.21,16847.21,15755.26,16301.23,710100],["2024-02-26",16301.23,16847.21,15989.25,16847.21,526500],["2024-02-27",17081.19,17627.17,16925.2,17432.18,2129400],["2024-02-28",17588.17,17588.17,17042.2,17315.18,624400],["2024-02-29",17315.18,17471.18,16847.21,16925.2,833400],["2024-03-01",16925.2,17861.16,16769.21,17627.17,1386300],["2024-03-04",17861.16,17861.16,17393.18,17471.18,810800],["2024-03-05",17432.18,17471.18,17120.19,17159.19,901000],["2024-03-06",17081.19,17237.19,16730.21,16886.2,771700],["2024-03-07",16886.2,17237.19,16457.22,16886.2,716700],["2024-03-08",16847.21,17510.17,16808.21,17003.2,1043800],["2024-03-11",17003.2,17744.16,17003.2,17393.18,1480900],["2024-03-12",17588.17,18602.12,17471.18,18602.12,2086500],["2024-03-13",18875.11,19460.08,18680.12,18914.11,3119000],["2024-03-14",18992.1,19070.1,18095.15,18095.15,2558500],["2024-03-15",18173.14,18602.12,17978.15,18602.12,1732900],["2024-03-18",18485.13,18992.1,17471.18,18251.14,3592600],["2024-03-19",18251.14,19031.1,17978.15,18641.12,1406900],["2024-03-20",18758.12,18758.12,18407.13,18485.13,498900],["2024-03-21",18602.12,18719.12,18407.13,18407.13,1294000],["2024-03-22",18485.13,18719.12,18173.14,18290.14,1193900],["2024-03-25",18173.14,18368.13,17783.16,17978.15,1212700],["2024-03-26",17861.16,18056.15,17744.16,17822.16,807100],["2024-03-27",17939.15,18407.13,17822.16,18407.13,1205500],["2024-03-28",18680.12,18680.12,18095.15,18173.14,589200],["2024-03-29",18173.14,18524.13,18017.15,18446.13,669600],["2024-04-01",18641.12,19109.1,18563.12,18836.11,2076800],["2024-04-02",18875.11,18953.11,18602.12,18875.11,1264100],["2024-04-03",19031.1,19499.08,18797.11,18953.11,2085000],["2024-04-04",18875.11,18875.11,18446.13,18563.12,1127300],["2024-04-05",18407.13,18407.13,18017.15,18056.15,1602100],["2024-04-08",18056.15,18056.15,17354.18,17354.18,1450100],["2024-04-09",17549.17,17861.16,17276.18,17822.16,572300],["2024-04-10",18134.14,18173.14,17627.17,17627.17,455900],["2024-04-11",17393.18,17783.16,17315.18,17744.16,438900],["2024-04-12",17861.16,17900.16,17666.17,17783.16,687900],["2024-04-15",17783.16,18251.14,16691.21,16691.21,1272100],["2024-04-16",16613.22,16730.21,15989.25,16379.23,1021400],["2024-04-17",16847.21,16847.21,16457.22,16535.22,508600],["2024-04-19",16535.22,16691.21,15911.25,16379.23,778000],["2024-04-22",16886.2,16886.2,16418.23,16535.22,211700],["2024-04-23",16847.21,16847.21,15599.26,15599.26,495200],["2024-04-24",15989.25,16691.21,15911.25,16691.21,593800],["2024-04-25",16847.21,17549.17,16652.21,16691.21,549700],["2024-04-26",16613.22,17159.19,16613.22,17120.19,517900],["2024-05-02",16886.2,17588.17,16886.2,17003.2,612300],["2024-05-03",17393.18,17393.18,16847.21,16847.21,571700],["2024-05-06",16925.2,17159.19,16886.2,17159.19,584900],["2024-05-07",17237.19,18251.14,17237.19,17978.15,1829500],["2024-05-08",18017.15,18914.11,17978.15,18719.12,2275400],["2024-05-09",19109.1,19109.1,18329.14,18485.13,1236300],["2024-05-10",18680.12,19772.07,18641.12,19772.07,4195000],["2024-05-13",20357.04,20591.03,19733.07,20045.05,1759000],["2024-05-14",19850.06,21215.0,19850.06,21215.0,3149100],["2024-05-15",21448.99,21604.98,20981.01,21137.0,2856800],["2024-05-16",21448.99,21448.99,20864.02,20903.01,2588500],["2024-05-17",20903.01,21526.98,20591.03,20903.01,1852100],["2024-05-20",21215.0,21565.98,20903.01,21137.0,1461600],["2024-05-21",21137.0,21955.96,20981.01,21487.99,3294300],["2024-05-22",21526.98,21604.98,20864.02,21293.0,2299800],["2024-05-23",21331.99,22579.93,21293.0,22306.95,3084800],["2024-05-24",22306.95,22423.94,20903.01,21409.99,2519600],["2024-05-27",21409.99,21721.98,21215.0,21526.98,1213700],["2024-05-28",21721.98,22228.95,21370.99,21838.97,1349500],["2024-05-29",22072.96,22072.96,21448.99,21448.99,1310900],["2024-05-30",21215.0,21760.97,21215.0,21760.97,1319000],["2024-05-31",21838.97,21994.96,21448.99,21682.98,983100],["2024-06-03",21721.98,22852.92,21721.98,22150.95,4134300],["2024-06-04",22540.94,23008.91,22150.95,22189.95,2834900],["2024-06-05",22618.93,22891.92,21838.97,21838.97,2656900],["2024-06-06",22228.95,22228.95,21370.99,21448.99,2174500],["2024-06-07",21487.99,21838.97,21254.0,21293.0,2022200],["2024-06-10",21643.98,21643.98,21137.0,21215.0,1661200],["2024-06-11",21254.0,22111.96,21254.0,22111.96,2570200],["2024-06-12",22111.96,22423.94,21721.98,21994.96,1509300],["2024-06-13",22150.95,22618.93,21760.97,22384.94,3856900],["2024-06-14",22501.94,23788.88,22267.95,22774.93,6521700],["2024-06-17",22852.92,23242.9,22111.96,22150.95,3024800],["2024-06-18",22267.95,22423.94,21526.98,21682.98,3750200],["2024-06-19",21682.98,22150.95,21254.0,22150.95,2628600],["2024-06-20",22384.94,22384.94,21682.98,21916.97,1137700],["2024-06-21",21916.97,22891.92,21916.97,22657.93,4834000],["2024-06-24",22852.92,22930.92,21215.0,21215.0,2945600],["2024-06-25",21215.0,21487.99,20279.04,20630.03,2289000],["2024-06-26",20825.02,20825.02,19811.07,20123.05,2765100],["2024-06-27",20123.05,20474.03,19889.06,20123.05,976000],["2024-06-28",20123.05,20123.05,18836.11,18836.11,2531200],["2024-07-01",18797.11,19265.09,18719.12,19226.09,944500],["2024-07-02",19343.09,19577.08,19226.09,19343.09,815600],["2024-07-03",19499.08,19499.08,19109.1,19343.09,857800],["2024-07-04",19421.08,19889.06,19343.09,19889.06,1393200],["2024-07-05",20123.05,20123.05,19577.08,19577.08,937500],["2024-07-08",19772.07,19772.07,19226.09,19343.09,1474800],["2024-07-09",19343.09,20006.06,19187.09,19967.06,1851900],["2024-07-10",20084.05,20513.03,19811.07,20123.05,2016800],["2024-07-11",20279.04,20708.02,20123.05,20279.04,1553000],["2024-07-12",20201.05,20357.04,20006.06,20045.05,1045900],["2024-07-15",19967.06,20201.05,19694.07,19772.07,758100],["2024-07-16",19811.07,20084.05,19499.08,19499.08,697200],["2024-07-17",19538.08,19616.07,18134.14,18134.14,1933800],["2024-07-18",18251.14,18797.11,17666.17,18797.11,2411800],["2024-07-19",18680.12,18797.11,18329.14,18329.14,703900],["2024-07-22",18329.14,18329.14,17588.17,18017.15,931100],["2024-07-23",18290.14,18290.14,17549.17,17627.17,904500],["2024-07-24",17510.17,18407.13,17471.18,18329.14,1192900],["2024-07-25",18290.14,18407.13,18017.15,18407.13,438100],["2024-07-26",18407.13,18485.13,18251.14,18368.13,418400],["2024-07-29",18641.12,18992.1,18329.14,18953.11,632700],["2024-07-30",18992.1,19031.1,18485.13,18797.11,632200],["2024-07-31",18719.12,18836.11,18329.14,18758.12,642700],["2024-08-01",18641.12,18758.12,17471.18,17549.17,956400],["2024-08-02",17315.18,18290.14,17276.18,18251.14,629000],["2024-08-05",18017.15,18251.14,17003.2,17042.2,1185500],["2024-08-06",17081.19,17471.18,16691.21,17471.18,689700],["2024-08-07",17315.18,17549.17,17159.19,17549.17,497900],["2024-08-08",17393.18,17939.15,17159.19,17588.17,513500],["2024-08-09",17783.16,18251.14,17627.17,18251.14,776000],["2024-08-12",18251.14,18680.12,18173.14,18524.13,503200],["2024-08-13",18602.12,18602.12,18134.14,18524.13,458300],["2024-08-14",18719.12,18719.12,17939.15,17939.15,429700],["2024-08-15",18017.15,18017.15,17159.19,17315.18,573600],["2024-08-16",17549.17,18368.13,17432.18,18251.14,551500],["2024-08-19",18329.14,18641.12,18329.14,18602.12,565100],["2024-08-20",18797.11,18875.11,18524.13,18719.12,774000],["2024-08-21",18758.12,18953.11,18680.12,18875.11,595400],["2024-08-22",18953.11,19265.09,18797.11,19109.1,767000],["2024-08-23",19109.1,19421.08,18875.11,19421.08,953900],["2024-08-26",19460.08,19460.08,18914.11,18914.11,689200],["2024-08-27",18914.11,18992.1,18563.12,18641.12,316300],["2024-08-28",19109.1,19109.1,18446.13,18485.13,411700],["2024-08-29",18485.13,18524.13,18290.14,18485.13,308300],["2024-08-30",18485.13,18719.12,18329.14,18719.12,270300],["2024-09-04",18446.13,18797.11,18368.13,18719.12,444600],["2024-09-05",18797.11,18797.11,18329.14,18329.14,455500],["2024-09-06",18329.14,18563.12,18017.15,18563.12,152600],["2024-09-09",18290.14,18329.14,18056.15,18173.14,134400],["2024-09-10",18173.14,18251.14,17900.16,18056.15,345800],["2024-09-11",18056.15,18329.14,17822.16,18251.14,439700],["2024-09-12",18329.14,18719.12,18212.14,18368.13,212100],["2024-09-13",18407.13,18797.11,18329.14,18719.12,487500],["2024-09-16",18407.13,18719.12,18407.13,18563.12,238100],["2024-09-17",18251.14,18563.12,18251.14,18563.12,241800],["2024-09-18",18641.12,19265.09,18485.13,19109.1,936800],["2024-09-19",19187.09,19265.09,19031.1,19070.1,267900],["2024-09-20",19265.09,19265.09,19031.1,19187.09,688000],["2024-09-23",19109.1,19109.1,18797.11,18914.11,360800],["2024-09-24",19070.1,19070.1,18914.11,19031.1,204800],["2024-09-25",19070.1,19070.1,18719.12,19031.1,600100],["2024-09-26",19070.1,19226.09,18875.11,19070.1,329100],["2024-09-27",19109.1,19421.08,19031.1,19109.1,637000],["2024-09-30",19109.1,19343.09,18914.11,19343.09,514000],["2024-10-01",19421.08,19850.06,19421.08,19733.07,2520700],["2024-10-02",19694.07,19694.07,19460.08,19616.07,679000],["2024-10-03",19655.07,19811.07,19226.09,19421.08,688900],["2024-10-04",19187.09,19421.08,18914.11,19070.1,275900],["2024-10-07",19070.1,19265.09,18602.12,18680.12,251600],["2024-10-08",18680.12,18875.11,18641.12,18875.11,324200],["2024-10-09",18797.11,19382.09,18719.12,19070.1,212700],["2024-10-10",19187.09,19655.07,19109.1,19577.08,963600],["2024-10-11",19655.07,19694.07,19421.08,19616.07,406700],["2024-10-14",19460.08,19616.07,19343.09,19460.08,389700],["2024-10-15",19343.09,19460.08,19031.1,19226.09,350500],["2024-10-16",19031.1,19343.09,18914.11,19187.09,183600],["2024-10-17",19304.09,19343.09,19148.1,19343.09,215700],["2024-10-18",19382.09,19538.08,19304.09,19421.08,379900],["2024-10-21",19421.08,19499.08,19109.1,19265.09,212900],["2024-10-22",19265.09,19265.09,18407.13,18875.11,363900],["2024-10-23",18875.11,18875.11,18602.12,18836.11,189000],["2024-10-24",18719.12,18953.11,18485.13,18602.12,188400],["2024-10-25",18602.12,18719.12,18407.13,18602.12,137300],["2024-10-28",18836.11,18836.11,18329.14,18524.13,150500],["2024-10-29",18680.12,18914.11,18524.13,18836.11,487200],["2024-10-30",18836.11,19460.08,18719.12,19460.08,797000],["2024-10-31",19460.08,19577.08,19265.09,19499.08,438500],["2024-11-01",19499.08,19733.07,19343.09,19577.08,665500],["2024-11-04",19655.07,19889.06,19616.07,19694.07,1137500],["2024-11-05",19694.07,19928.06,19499.08,19850.06,704400],["2024-11-06",19655.07,20045.05,19655.07,20045.05,732800],["2024-11-07",20045.05,21020.01,19967.06,20396.04,1269900],["2024-11-08",20630.03,20825.02,20279.04,20552.03,934100],["2024-11-11",20669.02,21020.01,20474.03,20591.03,1257000],["2024-11-12",20591.03,20708.02,20318.04,20474.03,629300],["2024-11-13",20357.04,20981.01,20357.04,20981.01,928700],["2024-11-14",21059.01,21215.0,20825.02,21059.01,965400],["2024-11-15",20903.01,20981.01,20279.04,20669.02,769700],["2024-11-18",20435.04,20630.03,19733.07,20123.05,467800],["2024-11-19",20123.05,20123.05,19304.09,19304.09,364300],["2024-11-20",18953.11,19655.07,18797.11,19577.08,408700],["2024-11-21",19577.08,19616.07,19226.09,19616.07,270100],["2024-11-22",19382.09,19694.07,19382.09,19655.07,256000],["2024-11-25",19655.07,19655.07,19109.1,19655.07,207100],["2024-11-26",19382.09,19850.06,19382.09,19850.06,363000],["2024-11-27",19850.06,20084.05,19577.08,19889.06,348500],["2024-11-28",19889.06,20045.05,19772.07,19967.06,199200],["2024-11-29",20162.05,20435.04,20045.05,20435.04,806000],["2024-12-02",20552.03,20747.02,20318.04,20630.03,415600],["2024-12-03",20630.03,20903.01,20474.03,20903.01,787800],["2024-12-04",20786.02,20786.02,20201.05,20357.04,469900],["2024-12-05",20279.04,20981.01,20045.05,20981.01,671400],["2024-12-06",21020.01,21020.01,20630.03,20747.02,576500],["2024-12-09",20747.02,20864.02,20591.03,20747.02,793600],["2024-12-10",20747.02,20747.02,20513.03,20747.02,542200],["2024-12-11",20630.03,21916.97,20591.03,21409.99,2193400],["2024-12-12",21409.99,21838.97,21215.0,21409.99,1066400],["2024-12-13",21409.99,21409.99,20864.02,21098.0,621100],["2024-12-16",21137.0,21176.0,20708.02,21137.0,477000],["2024-12-17",21137.0,21370.99,21137.0,21215.0,477800],["2024-12-18",21215.0,21409.99,21020.01,21370.99,382700],["2024-12-19",21331.99,21682.98,21098.0,21643.98,1949600],["2024-12-20",21760.97,22072.96,21526.98,21799.97,1161900],["2024-12-23",21838.97,21916.97,21526.98,21838.97,527000],["2024-12-24",21604.98,21838.97,21526.98,21760.97,685200],["2024-12-25",21994.96,21994.96,21565.98,21799.97,651300],["2024-12-26",21760.97,21916.97,21721.98,21760.97,591200],["2024-12-27",21760.97,21799.97,20942.01,21020.01,1557800],["2024-12-30",21020.01,21059.01,20591.03,21020.01,391200],["2024-12-31",21838.97,21838.97,20942.01,20981.01,255700],["2025-01-02",21137.0,21293.0,20747.02,21293.0,175000],["2025-01-03",21293.0,21293.0,20591.03,20942.01,539500],["2025-01-06",20942.01,21059.01,20435.04,20435.04,257600],["2025-01-07",20435.04,20825.02,20357.04,20630.03,228800],["2025-01-08",20435.04,20786.02,20201.05,20747.02,267300],["2025-01-09",20747.02,20864.02,20591.03,20747.02,111000],["2025-01-10",20786.02,20786.02,20279.04,20279.04,474000],["2025-01-13",20279.04,20435.04,20045.05,20357.04,201100],["2025-01-14",20357.04,20591.03,20084.05,20357.04,129300],["2025-01-15",20474.03,20513.03,20123.05,20513.03,530900],["2025-01-16",20513.03,20591.03,20318.04,20318.04,191000],["2025-01-17",20318.04,21721.98,20123.05,21721.98,1800100],["2025-01-20",22072.96,22072.96,21682.98,21721.98,372600],["2025-01-21",21721.98,21760.97,21254.0,21604.98,452700],["2025-01-22",21448.99,21682.98,21137.0,21604.98,678600],["2025-01-23",21682.98,21994.96,21565.98,21721.98,609200],["2025-01-24",21721.98,21721.98,21448.99,21721.98,418900],["2025-02-03",21331.99,21487.99,21059.01,21448.99,739400],["2025-02-04",21293.0,21994.96,21293.0,21799.97,1052100],["2025-02-05",21916.97,22813.92,21799.97,22774.93,2281800],["2025-02-06",22852.92,22891.92,22579.93,22852.92,522000],["2025-02-07",22930.92,22930.92,22306.95,22696.93,881800],["2025-02-10",22696.93,22891.92,22228.95,22228.95,748500],["2025-02-11",22111.96,23437.89,22033.96,23086.91,1670600],["2025-02-12",23086.91,23359.9,22930.92,23164.91,630300],["2025-02-13",23164.91,23827.88,22891.92,23632.89,1220900],["2025-02-14",23788.88,23905.87,23554.89,23554.89,769500],["2025-02-17",23554.89,23554.89,22930.92,23008.91,1176100],["2025-02-18",23008.91,23242.9,22813.92,22930.92,670100],["2025-02-19",22774.93,22969.92,22228.95,22345.95,1694600],["2025-02-20",22384.94,22696.93,22072.96,22696.93,1492000],["2025-02-21",23319.98,23408.99,22696.93,23097.46,593300],["2025-02-24",23141.97,23319.98,22963.95,23275.48,568400],["2025-02-25",23364.49,23587.0,23052.96,23587.0,599800],["2025-02-26",23587.0,23987.54,23498.0,23587.0,610600],["2025-02-27",23676.01,23676.01,23141.97,23453.49,411900],["2025-02-28",23453.49,23587.0,23097.46,23319.98,503000],["2025-03-03",23319.98,23408.99,23052.96,23319.98,376000],["2025-03-04",23052.96,23275.48,22963.95,23230.97,490500],["2025-03-05",23141.97,23186.47,22785.94,23052.96,650500],["2025-03-06",23052.96,23141.97,22785.94,23141.97,444000],["2025-03-07",23319.98,24477.08,23230.97,24299.07,3432600],["2025-03-10",24432.58,24521.58,23898.53,23943.04,683800],["2025-03-11",23453.49,23943.04,23453.49,23898.53,681400],["2025-03-12",23809.52,24032.04,22652.43,22696.93,3066800],["2025-03-13",22607.92,22830.44,21984.87,22073.88,1229100],["2025-03-14",22073.88,22251.89,21806.85,22251.89,746600],["2025-03-17",22340.9,22340.9,21584.33,22073.88,951100],["2025-03-18",22029.37,22073.88,21717.85,22029.37,321800],["2025-03-19",22029.37,22029.37,21406.32,21406.32,799200],["2025-03-20",21450.82,21717.85,20916.78,21005.79,596900],["2025-03-21",20872.27,21539.83,20872.27,21450.82,490700],["2025-03-24",21361.82,21673.34,21272.81,21450.82,238000],["2025-03-25",21495.33,21584.33,21361.82,21584.33,429500],["2025-03-26",21495.33,21628.84,21317.31,21539.83,334600],["2025-03-27",21539.83,22073.88,21539.83,22073.88,610800],["2025-03-28",22162.88,22162.88,21673.34,21762.35,209300],["2025-03-31",21806.85,21806.85,20916.78,21539.83,531700],["2025-04-01",20827.77,21539.83,20827.77,21539.83,343700],["2025-04-02",21495.33,21584.33,21094.79,21450.82,327300],["2025-04-03",20872.27,20872.27,19982.2,19982.2,615700],["2025-04-04",18602.58,19314.64,18602.58,18780.6,1374000],["2025-04-08",18780.6,18780.6,17489.99,17489.99,228700],["2025-04-09",16288.38,16822.43,16288.38,16288.38,1070100],["2025-04-10",17400.98,17400.98,17400.98,17400.98,79700],["2025-04-11",18558.08,18558.08,17445.48,18380.06,938000],["2025-04-14",18558.08,18558.08,18068.54,18469.07,436700],["2025-04-15",18202.05,18291.05,17801.51,18068.54,418600],["2025-04-16",18068.54,18291.05,17712.51,17935.02,328300],["2025-04-17",17445.48,18202.05,17445.48,18202.05,357500],["2025-04-18",18202.05,19092.12,18157.54,18691.59,560000],["2025-04-21",18424.57,18691.59,18157.54,18513.57,462800],["2025-04-22",17935.02,18602.58,17222.96,18335.56,812400],["2025-04-23",18335.56,18424.57,17979.53,18246.55,361200],["2025-04-24",18157.54,18602.58,18113.04,18558.08,620500],["2025-04-25",18914.11,19670.67,18914.11,19314.64,871900],["2025-04-28",19403.65,19715.18,19181.13,19314.64,386700],["2025-04-29",19314.64,19448.15,18825.1,19003.12,284200],["2025-05-05",18825.1,19225.63,18825.1,19136.63,326700],["2025-05-06",19136.63,19982.2,19136.63,19848.69,928800],["2025-05-07",19848.69,19848.69,19403.65,19848.69,442800],["2025-05-08",19314.64,19848.69,19314.64,19848.69,487700],["2025-05-09",19848.69,20204.72,19537.16,20204.72,692300],["2025-05-12",20160.21,20293.72,19937.69,20204.72,473200],["2025-05-13",20293.72,20427.24,20115.71,20293.72,661100],["2025-05-14",20204.72,20605.25,20204.72,20560.75,654900],["2025-05-15",20382.73,20471.74,20071.21,20293.72,526800],["2025-05-16",20293.72,20293.72,19848.69,19848.69,453400],["2025-05-19",19626.17,19715.18,19359.15,19448.15,704100],["2025-05-20",19448.15,19581.66,19136.63,19581.66,593400],["2025-05-21",19403.65,19626.17,19136.63,19492.66,576500],["2025-05-22",19492.66,19893.19,19359.15,19715.18,590600],["2025-05-23",19848.69,19848.69,19359.15,19403.65,364600],["2025-05-26",19225.63,19581.66,19047.62,19581.66,385600],["2025-05-27",19492.66,19715.18,19492.66,19715.18,511100],["2025-05-28",19715.18,20115.71,19581.66,19937.69,776600],["2025-05-29",19982.2,20071.21,19581.66,19848.69,599200],["2025-05-30",19848.69,20471.74,19848.69,20115.71,961200],["2025-06-02",20115.71,20115.71,19670.67,19848.69,547200],["2025-06-03",19848.69,20293.72,19759.68,20204.72,924500],["2025-06-04",20204.72,20204.72,19893.19,19893.19,806100],["2025-06-05",20026.7,20961.28,20026.7,20961.28,2213200],["2025-06-06",20961.28,21005.79,20249.22,20293.72,954300],["2025-06-09",20783.27,20783.27,19848.69,19893.19,673500],["2025-06-10",20026.7,20115.71,19848.69,20071.21,554700],["2025-06-11",19982.2,20516.24,19804.18,20427.24,681800],["2025-06-12",20560.75,20560.75,20160.21,20204.72,508500],["2025-06-13",19937.69,20026.7,19448.15,19937.69,949400],["2025-06-16",19759.68,20293.72,19715.18,20026.7,547900],["2025-06-17",20026.7,20204.72,19982.2,20115.71,486500],["2025-06-18",20071.21,20649.76,20026.7,20160.21,510600],["2025-06-19",20115.71,20115.71,19715.18,19893.19,676300],["2025-06-20",19848.69,19937.69,19759.68,19848.69,452100],["2025-06-23",19359.15,19848.69,19314.64,19537.16,1114400],["2025-06-24",19492.66,19715.18,19448.15,19448.15,414800],["2025-06-25",19581.66,19848.69,19403.65,19448.15,2361800],["2025-06-26",19715.18,19715.18,19359.15,19581.66,620200],["2025-06-27",19581.66,20249.22,19581.66,19937.69,1174300],["2025-06-30",20026.7,20427.24,19982.2,20293.72,837300],["2025-07-01",20293.72,20293.72,19848.69,19893.19,713000],["2025-07-02",19893.19,19937.69,19670.67,19893.19,510600],["2025-07-03",19848.69,20026.7,19759.68,19893.19,929700],["2025-07-04",19982.2,20382.73,19848.69,20338.23,1142900],["2025-07-07",20427.24,20560.75,20204.72,20338.23,931400],["2025-07-08",20382.73,20471.74,20026.7,20204.72,890200],["2025-07-09",20293.72,20516.24,20026.7,20160.21,1634600],["2025-07-10",20204.72,20916.78,20204.72,20560.75,2115400],["2025-07-11",20694.26,20916.78,20516.24,20516.24,1577300],["2025-07-14",20516.24,20649.76,20115.71,20427.24,934400],["2025-07-15",20382.73,20560.75,20160.21,20160.21,1557400],["2025-07-16",20204.72,20516.24,20071.21,20427.24,1193300],["2025-07-17",20427.24,20827.77,20338.23,20738.76,1638800],["2025-07-18",20916.78,21139.3,20649.76,20649.76,2017300],["2025-07-21",20694.26,20694.26,20293.72,20293.72,1460600],["2025-07-22",20249.22,20293.72,20026.7,20293.72,1254900],["2025-07-23",20338.23,20783.27,20338.23,20560.75,1364600],["2025-07-24",20738.76,20827.77,20382.73,20605.25,1302700],["2025-07-25",20605.25,21495.33,20605.25,21361.82,2750900],["2025-07-28",21495.33,21539.83,21094.79,21317.31,2824400],["2025-07-29",21450.82,22073.88,21139.3,21228.3,3938300],["2025-07-30",21762.35,21762.35,21094.79,21272.81,1684600],["2025-07-31",21361.82,21628.84,21272.81,21361.82,1296700],["2025-08-01",21628.84,21628.84,21228.3,21272.81,1043000],["2025-08-04",21272.81,21584.33,21183.8,21317.31,930000],["2025-08-05",21361.82,21361.82,19848.69,20516.24,2144500],["2025-08-06",20649.76,21005.79,20516.24,20605.25,651800],["2025-08-07",20649.76,21094.79,20649.76,20872.27,666400],["2025-08-08",20872.27,21361.82,20738.76,20916.78,1156200],["2025-08-11",21050.29,21450.82,21050.29,21183.8,1767100],["2025-08-12",21361.82,21539.83,20961.28,21050.29,1141400],["2025-08-13",21228.3,21717.85,20560.75,21272.81,2492200],["2025-08-14",21361.82,21361.82,21050.29,21139.3,1600000],["2025-08-15",21272.81,21272.81,20471.74,20560.75,1435000],["2025-08-18",20605.25,20605.25,20115.71,20249.22,1223300],["2025-08-19",20249.22,20293.72,19893.19,19982.2,1626700],["2025-08-20",19982.2,20071.21,19181.13,19314.64,1169300],["2025-08-21",19225.63,19893.19,18958.61,19848.69,942500],["2025-08-22",19848.69,19848.69,19003.12,19537.16,914900],["2025-08-25",19670.67,19715.18,19136.63,19492.66,260600],["2025-08-26",19181.13,19581.66,19181.13,19581.66,242800],["2025-08-27",19537.16,19893.19,19448.15,19670.67,660800],["2025-08-28",19670.67,19715.18,19314.64,19626.17,206500],["2025-08-29",19626.17,19626.17,19136.63,19314.64,460600],["2025-09-03",19314.64,19537.16,19181.13,19403.65,303500],["2025-09-04",19403.65,19759.68,19403.65,19581.66,571700],["2025-09-05",19715.18,19937.69,19537.16,19581.66,728700],["2025-09-08",19448.15,19626.17,19359.15,19448.15,611800],["2025-09-09",18958.61,19581.66,18958.61,19448.15,413600],["2025-09-10",19537.16,19537.16,19225.63,19403.65,130200],["2025-09-11",19270.14,19448.15,18958.61,19448.15,433800],["2025-09-12",19270.14,20427.24,19270.14,20382.73,1357800],["2025-09-15",20249.22,20738.76,20249.22,20471.74,755000],["2025-09-16",20560.75,21317.31,20560.75,21228.3,1592700],["2025-09-17",21228.3,21806.85,21228.3,21361.82,2295300],["2025-09-18",21361.82,21361.82,21050.29,21183.8,696500],["2025-09-19",21183.8,21317.31,21005.79,21272.81,549500],["2025-09-22",21228.3,21361.82,20694.26,21005.79,627100],["2025-09-23",20916.78,21139.3,20649.76,20872.27,645900],["2025-09-24",20649.76,20961.28,20204.72,20961.28,893500],["2025-09-25",21005.79,21005.79,20516.24,20872.27,336800],["2025-09-26",20827.77,20827.77,19804.18,20471.74,446900],["2025-09-29",20471.74,20560.75,19848.69,20382.73,436800],["2025-09-30",20338.23,20382.73,19937.69,20382.73,315200],["2025-10-01",20382.73,20382.73,20026.7,20115.71,276900],["2025-10-02",20115.71,20293.72,19715.18,20204.72,319600],["2025-10-03",20115.71,20293.72,19626.17,20293.72,299100],["2025-10-06",20293.72,20427.24,19893.19,20338.23,296100],["2025-10-07",19937.69,20382.73,19937.69,20160.21,193300],["2025-10-08",20338.23,20338.23,19893.19,20204.72,203600],["2025-10-09",20204.72,20249.22,19848.69,20026.7,290700],["2025-10-10",20026.7,20204.72,19848.69,20026.7,467700],["2025-10-13",19759.68,19982.2,19492.66,19492.66,766500],["2025-10-14",19492.66,19848.69,18958.61,18958.61,574300],["2025-10-15",19003.12,19359.15,18869.6,18869.6,547900],["2025-10-16",19003.12,19136.63,18602.58,19136.63,741700],["2025-10-17",19626.17,19626.17,19065.42,19392.52,350800],["2025-10-20",19392.52,19906.54,19112.15,19158.88,877700],["2025-10-21",18971.96,19859.81,18971.96,19859.81,504300],["2025-10-22",20000.0,20186.92,19345.79,20093.46,402000],["2025-10-23",20093.46,20093.46,19065.42,19813.08,529300],["2025-10-24",19813.08,19813.08,19345.79,19813.08,252100],["2025-10-27",19813.08,20186.92,19532.71,19953.27,694900],["2025-10-28",19953.27,20420.56,19672.9,20280.37,651400],["2025-10-29",20280.37,20373.83,20046.73,20327.1,384700],["2025-10-30",20186.92,20373.83,20093.46,20327.1,463600],["2025-10-31",20373.83,20841.12,20373.83,20514.02,671100],["2025-11-03",20514.02,20560.75,19672.9,19766.36,403300],["2025-11-04",19626.17,20373.83,18971.96,20373.83,646200],["2025-11-05",19906.54,20093.46,19672.9,19813.08,187800],["2025-11-06",19813.08,19813.08,19392.52,19719.63,329200],["2025-11-07",19485.98,19719.63,19205.61,19672.9,439200],["2025-11-10",19532.71,19626.17,19158.88,19158.88,169400],["2025-11-11",19065.42,19392.52,19018.69,19299.07,185400],["2025-11-12",19299.07,19392.52,19018.69,19392.52,470000],["2025-11-13",19205.61,19626.17,19158.88,19485.98,235400],["2025-11-14",19485.98,19485.98,19112.15,19158.88,365300],["2025-11-17",19158.88,19532.71,19158.88,19392.52,217100],["2025-11-18",19299.07,19532.71,19299.07,19299.07,266800],["2025-11-19",19299.07,19485.98,19158.88,19158.88,313100],["2025-11-20",19205.61,19252.34,19065.42,19205.61,219900],["2025-11-21",19158.88,19252.34,18971.96,19112.15,223300],["2025-11-24",19158.88,19299.07,18831.78,19065.42,337500],["2025-11-25",18785.05,19112.15,18598.13,18878.5,623400],["2025-11-26",18551.4,19112.15,18551.4,18971.96,361300],["2025-11-27",18971.96,19299.07,18971.96,19299.07,427800],["2025-11-28",19158.88,19345.79,19158.88,19345.79,339600],["2025-12-01",19345.79,19345.79,19158.88,19345.79,158700],["2025-12-02",19345.79,19345.79,19018.69,19158.88,361600],["2025-12-03",19205.61,19813.08,19205.61,19719.63,507000],["2025-12-04",19532.71,20280.37,19532.71,20280.37,795700],["2025-12-05",20373.83,20700.93,20093.46,20607.48,635651],["2025-12-08",20841.12,21308.41,20373.83,21028.04,1063300],["2025-12-09",21308.41,21308.41,21028.04,21308.41,1554600],["2025-12-10",21869.16,21869.16,21121.5,21448.6,928100],["2025-12-11",21308.41,21588.79,21074.77,21448.6,800400],["2025-12-12",21495.33,21495.33,20934.58,21448.6,1292300],["2025-12-15",21028.04,21401.87,20934.58,21401.87,954600],["2025-12-16",21401.87,22056.07,21028.04,22009.35,1071300],["2025-12-17",22009.35,22897.2,21869.16,22616.82,2176800],["2025-12-18",22616.82,22850.47,22056.07,22289.72,1457800],["2025-12-19",21962.62,22570.09,21962.62,22336.45,808800],["2025-12-22",22149.53,22897.2,22149.53,22803.74,1151100],["2025-12-23",23084.11,23084.11,21542.06,22336.45,1660200],["2025-12-24",21635.51,22336.45,21635.51,22149.53,497500],["2025-12-25",21962.62,22429.91,21495.33,21962.62,924600],["2025-12-26",21588.79,22336.45,21495.33,22289.72,900000],["2025-12-29",22289.72,22710.28,21962.62,22663.55,1192100],["2025-12-30",22383.18,22757.01,22289.72,22757.01,701300],["2025-12-31",22757.01,22990.65,22336.45,22990.65,1104200],["2026-01-05",22990.65,22990.65,22056.07,22757.01,896600],["2026-01-06",22429.91,22710.28,22009.35,22663.55,470800],["2026-01-07",22336.45,22663.55,22056.07,22102.8,580100],["2026-01-08",21915.89,22663.55,21495.33,22383.18,1114900],["2026-01-09",21915.89,22383.18,21588.79,22242.99,570700],["2026-01-12",21728.97,22383.18,21588.79,22196.26,1181000],["2026-01-13",21775.7,22289.72,21728.97,22056.07,991300],["2026-01-14",22102.8,22102.8,21635.51,22009.35,1019000],["2026-01-15",21775.7,23504.67,21682.24,23504.67,2105400],["2026-01-16",23878.5,25000.0,23177.57,25000.0,4639700],["2026-01-19",25046.73,25046.73,24252.34,24766.36,1681200],["2026-01-20",24205.61,24813.08,23878.5,24112.15,2104000],["2026-01-21",24018.69,24158.88,22523.36,23457.94,2897400],["2026-01-22",23364.49,23738.32,23271.03,23551.4,1468000],["2026-01-23",23364.49,23831.78,22803.74,23364.49,1260400],["2026-01-26",23364.49,23364.49,22149.53,22803.74,1403300],["2026-01-27",21495.33,22850.47,21495.33,22476.64,1206700],["2026-01-28",22242.99,23177.57,21962.62,22850.47,3096800],["2026-01-29",22523.36,23831.78,22523.36,23084.11,2190100],["2026-01-30",23084.11,23504.67,22429.91,22803.74,1418300],["2026-02-02",22523.36,22523.36,21495.33,21495.33,2578200],["2026-02-03",21495.33,22056.07,21308.41,22056.07,2315400],["2026-02-04",21915.89,22523.36,21728.97,22383.18,971200],["2026-02-05",22429.91,22429.91,21728.97,21915.89,962100],["2026-02-06",21588.79,21635.51,20841.12,21495.33,1674600],["2026-02-09",21495.33,21728.97,21168.22,21588.79,416500],["2026-02-10",21448.6,21635.51,20841.12,21214.95,560800],["2026-02-11",21028.04,21635.51,20841.12,21401.87,1208500],["2026-02-12",21121.5,21728.97,21074.77,21495.33,861200],["2026-02-13",21214.95,21495.33,20934.58,21495.33,916300],["2026-02-23",21401.87,21635.51,20000.0,21214.95,2556400],["2026-02-24",20747.66,20981.31,20280.37,20280.37,1757900],["2026-02-25",20280.37,20560.75,19439.25,19439.25,2368800],["2026-02-26",19439.25,19859.81,19299.07,19626.17,1680800],["2026-02-27",19626.17,19626.17,18691.59,19065.42,2354800],["2026-03-02",18224.3,18691.59,17757.01,17757.01,2309900],["2026-03-03",17757.01,18037.38,17056.07,17196.26,1919400],["2026-03-04",17056.07,18224.3,17056.07,17990.65,1808500],["2026-03-05",18177.57,18411.21,17710.28,17757.01,1386400],["2026-03-06",17757.01,17803.74,16962.62,17757.01,1131300],["2026-03-09",16588.79,16728.97,16542.06,16542.06,580800],["2026-03-10",16355.14,16822.43,15794.39,16121.5,1541100],["2026-03-11",16355.14,16915.89,16168.22,16869.16,597800],["2026-03-12",17009.35,17009.35,16542.06,16775.7,458200],["2026-03-13",16635.51,16822.43,16448.6,16542.06,459100],["2026-03-16",16588.79,16728.97,16448.6,16635.51,517000],["2026-03-17",16775.7,17523.36,16775.7,17196.26,793400],["2026-03-18",17383.18,17383.18,16682.24,16915.89,655400],["2026-03-19",16775.7,16775.7,16448.6,16542.06,473800],["2026-03-20",16588.79,16682.24,16495.33,16495.33,348700],["2026-03-23",16448.6,16448.6,15420.56,15607.48,739500],["2026-03-24",16074.77,16168.22,15700.93,16074.77,338200],["2026-03-25",16495.33,16915.89,16214.95,16915.89,523000],["2026-03-26",16915.89,16915.89,16542.06,16682.24,161800],["2026-03-27",16495.33,17149.53,16495.33,17149.53,381500],["2026-03-30",16915.89,17056.07,16542.06,16962.62,200000],["2026-03-31",17009.35,17289.72,16822.43,16822.43,403300],["2026-04-01",17102.8,17196.26,16915.89,17149.53,359700],["2026-04-02",17009.35,17710.28,16915.89,17336.45,640100],["2026-04-03",17336.45,17476.64,16822.43,16962.62,213600],["2026-04-06",16962.62,17102.8,16261.68,16542.06,313800],["2026-04-07",16635.51,16635.51,16261.68,16401.87,228200],["2026-04-08",16588.79,17196.26,16588.79,17102.8,385100],["2026-04-09",16915.89,17056.07,16822.43,16822.43,309900],["2026-04-10",17009.35,17009.35,16728.97,16728.97,197900],["2026-04-13",16775.7,16775.7,16542.06,16588.79,253500],["2026-04-14",16775.7,17570.09,16635.51,17289.72,422400],["2026-04-15",17336.45,17383.18,16869.16,16869.16,311100],["2026-04-16",16728.97,17009.35,16728.97,16728.97,192000],["2026-04-17",16728.97,17056.07,16728.97,16869.16,158800],["2026-04-20",17009.35,17009.35,16728.97,16728.97,182900],["2026-04-21",16728.97,16822.43,16588.79,16588.79,248400],["2026-04-22",16588.79,16682.24,16448.6,16682.24,307100],["2026-04-23",16682.24,16682.24,16355.14,16448.6,269100],["2026-04-24",16588.79,16682.24,16074.77,16682.24,251100],["2026-04-28",16635.51,16775.7,16168.22,16168.22,275600],["2026-04-29",16074.77,16448.6,16028.04,16448.6,378300],["2026-05-04",16168.22,16542.06,16121.5,16355.14,115000],["2026-05-05",16074.77,16308.41,15887.85,16308.41,493900],["2026-05-06",16308.41,16308.41,15934.58,16214.95,356000],["2026-05-07",16121.5,16214.95,15841.12,16028.04,506100],["2026-05-08",15981.31,15981.31,15654.21,15887.85,361700],["2026-05-11",15841.12,15887.85,14953.27,15607.48,588200],["2026-05-12",15654.21,15887.85,14953.27,14953.27,783300],["2026-05-13",15000.0,15467.29,14953.27,15420.56,1257900],["2026-05-14",15420.56,15934.58,15000.0,15514.02,778400],["2026-05-15",15420.56,15514.02,15186.92,15514.02,157000],["2026-05-18",15373.83,15373.83,14953.27,15093.46,425600],["2026-05-19",15140.19,15514.02,15093.46,15467.29,622600],["2026-05-20",15373.83,15607.48,15000.0,15607.48,712100],["2026-05-21",15607.48,15654.21,15186.92,15514.02,294200],["2026-05-22",15420.56,15420.56,15093.46,15420.56,474900],["2026-05-25",15373.83,15373.83,14953.27,15233.64,684700],["2026-05-26",15186.92,15233.64,15046.73,15233.64,227700],["2026-05-27",15233.64,15373.83,15046.73,15233.64,305200],["2026-05-28",15093.46,15233.64,14813.08,14906.54,550900],["2026-05-29",14813.08,14953.27,14485.98,14953.27,436600],["2026-06-01",14766.36,14953.27,14579.44,14953.27,199000],["2026-06-02",14766.36,15186.92,14766.36,14953.27,381600],["2026-06-03",14953.27,15327.1,14859.81,15280.37,487800],["2026-06-04",15140.19,15327.1,14953.27,15233.64,335700],["2026-06-05",15233.64,15233.64,14906.54,15046.73,229200],["2026-06-08",14953.27,14953.27,14579.44,14859.81,444200],["2026-06-09",14672.9,14859.81,14299.07,14859.81,420200],["2026-06-10",14859.81,14859.81,14626.17,14859.81,178600],["2026-06-11",14859.81,14859.81,14439.25,14813.08,347100],["2026-06-12",14672.9,14813.08,14672.9,14813.08,267800],["2026-06-15",14813.08,15093.46,14766.36,14813.08,316200],["2026-06-16",14859.81,15233.64,14859.81,15233.64,423000],["2026-06-17",15327.1,15560.75,15280.37,15560.75,487800],["2026-06-18",15420.56,15607.48,15093.46,15514.02,396900],["2026-06-19",15186.92,15467.29,15093.46,15467.29,231100],["2026-06-22",15186.92,15420.56,15000.0,15000.0,201400],["2026-06-23",15000.0,15420.56,15000.0,15327.1,426800],["2026-06-24",15140.19,15467.29,15140.19,15233.64,338700],["2026-06-25",15186.92,15373.83,15186.92,15373.83,363100],["2026-06-26",15373.83,15514.02,15233.64,15514.02,344100],["2026-06-29",15514.02,15794.39,15327.1,15794.39,1220600],["2026-06-30",15654.21,16121.5,15654.21,15981.31,599100],["2026-07-01",16028.04,16121.5,15934.58,16121.5,432500],["2026-07-02",16121.5,16168.22,15747.66,16074.77,292300],["2026-07-03",16028.04,16028.04,15700.93,16028.04,778600],["2026-07-06",16028.04,16028.04,15560.75,15654.21,381400],["2026-07-07",15654.21,15700.93,15327.1,15700.93,774000],["2026-07-08",15514.02,15700.93,15420.56,15654.21,188800],["2026-07-09",15560.75,15794.39,15373.83,15794.39,269800],["2026-07-10",15700.93,15794.39,15607.48,15700.93,327900],["2026-07-13",15420.56,15560.75,15327.1,15560.75,384200],["2026-07-14",15467.29,15560.75,15327.1,15327.1,182300],["2026-07-15",15327.1,15327.1,14859.81,15140.19,310300],["2026-07-16",15000.0,15093.46,14485.98,14953.27,239700],["2026-07-17",14953.27,15140.19,14719.63,15046.73,103200],["2026-07-20",14859.81,15046.73,14018.69,14392.52,206900],["2026-07-21",14205.61,14205.61,13411.21,13598.13,3637750],["2026-07-22",13457.94,13831.78,12803.74,13831.78,1094700],["2026-07-23",13037.38,13785.05,12897.2,13644.86,337600],["2026-07-24",13504.67,13644.86,12710.28,13644.86,541400],["2026-07-27",13364.49,13504.67,12850.47,13364.49,316500],["2026-07-28",12616.82,14018.69,12616.82,14018.69,651000],["2026-07-29",13971.96,13971.96,13364.49,13738.32,322100],["2026-07-30",13411.21,13925.23,13411.21,13925.23,314800],["2026-07-31",13925.23,13925.23,13271.03,13831.78,263000],["2026-08-03",13831.78,14392.52,13691.59,14392.52,527000],["2026-08-04",14392.52,15373.83,14299.07,15373.83,1275800],["2026-08-05",15046.73,15747.66,14953.27,15373.83,815500],["2026-08-06",15373.83,15373.83,14719.63,15327.1,365400],["2026-08-07",14813.08,15186.92,14813.08,14953.27,625200],["2026-08-10",14953.27,14953.27,14766.36,14859.81,241400],["2026-08-11",14953.27,15046.73,14719.63,15046.73,344100],["2026-08-12",15046.73,15046.73,14766.36,14766.36,175400],["2026-08-13",14672.9,14766.36,14439.25,14439.25,340000],["2026-08-14",14392.52,14766.36,14018.69,14018.69,228700],["2026-08-17",13691.59,14112.15,13691.59,13831.78,176200],["2026-08-18",13644.86,14018.69,13598.13,14018.69,269000],["2026-08-19",13691.59,13878.5,13691.59,13831.78,247300],["2026-08-20",13831.78,13925.23,13691.59,13878.5,162100],["2026-08-21",13831.78,13971.96,13551.4,13971.96,350200],["2026-08-24",13971.96,14158.88,13831.78,13878.5,209400],["2026-08-25",13785.05,13925.23,13738.32,13878.5,293900],["2026-08-26",13831.78,14018.69,13785.05,14018.69,180500],["2026-08-27",14018.69,14018.69,13738.32,13738.32,266500],["2026-08-28",13644.86,13971.96,13644.86,13785.05,211700],["2026-09-03",13925.23,13925.23,13644.86,13738.32,211900],["2026-09-04",13644.86,13738.32,13551.4,13738.32,182300],["2026-09-07",13785.05,13785.05,13317.76,13317.76,218700],["2026-09-08",13364.49,13551.4,13177.57,13551.4,220800],["2026-09-09",14018.69,14018.69,13317.76,13691.59,205200],["2026-09-10",13750.0,13800.0,13450.0,13800.0,174100],["2026-09-11",13600.0,13600.0,13050.0,13200.0,479400],["2026-09-14",12950.0,13300.0,12600.0,13300.0,420400],["2026-09-15",13300.0,13350.0,13000.0,13350.0,314500],["2026-09-16",13450.0,13500.0,12900.0,13500.0,378700],["2026-09-17",13200.0,13500.0,13100.0,13500.0,299300],["2026-09-18",13350.0,13450.0,13150.0,13450.0,304900],["2026-09-21",13550.0,13550.0,13100.0,13100.0,273700],["2026-09-22",13250.0,13250.0,12750.0,13000.0,357100],["2026-09-23",12850.0,13500.0,12800.0,13500.0,299800],["2026-09-24",13100.0,13850.0,13100.0,13700.0,1024800],["2026-09-25",13700.0,13700.0,13300.0,13600.0,335600],["2026-09-28",13200.0,13450.0,12900.0,13250.0,593300],["2026-09-29",12900.0,13200.0,12650.0,13200.0,671100],["2026-09-30",13150.0,13150.0,12700.0,13100.0,700500],["2026-10-01",12800.0,12900.0,12500.0,12500.0,482300],["2026-10-02",12350.0,12500.0,11650.0,12250.0,768000]]}