{"sym":"FCM","index":false,"bars":[["2013-05-15",8625.43,8625.43,8625.43,8625.43,7230],["2013-05-16",8041.41,8041.41,8041.41,8041.41,130],["2013-05-17",7502.33,7502.33,7502.33,7502.33,10],["2013-05-20",7008.16,7008.16,7008.16,7008.16,40310],["2013-05-21",6558.92,6738.62,6558.92,6738.62,2723800],["2013-05-22",7053.08,7187.86,6963.24,7187.86,1274270],["2013-05-23",7682.02,7682.02,7457.4,7682.02,1239310],["2013-05-24",7682.02,7816.79,7187.86,7187.86,2523500],["2013-05-27",6828.46,7098.01,6693.69,6693.69,1470620],["2013-05-28",6469.07,6514.0,6244.45,6514.0,1198810],["2013-05-29",6199.53,6469.07,6064.75,6244.45,1038580],["2013-05-30",6109.68,6603.84,6109.68,6379.22,374470],["2013-05-31",6289.37,6469.07,6064.75,6064.75,615720],["2013-06-03",6064.75,6244.45,6019.83,6154.6,429690],["2013-06-04",6154.6,6199.53,5795.21,5795.21,374230],["2013-06-05",5929.98,6019.83,5750.29,5795.21,284950],["2013-06-06",5750.29,5929.98,5705.36,5705.36,401130],["2013-06-07",5705.36,5885.06,5705.36,5795.21,437330],["2013-06-10",5840.13,5929.98,5570.59,5615.51,264570],["2013-06-11",5615.51,5974.91,5615.51,5974.91,1206730],["2013-06-12",6064.75,6379.22,6064.75,6379.22,2728790],["2013-06-13",6603.84,6648.77,6379.22,6379.22,1472800],["2013-06-14",6334.3,6424.15,6199.53,6244.45,933890],["2013-06-17",6154.6,6244.45,5840.13,5840.13,1093200],["2013-06-18",5840.13,5974.91,5795.21,5840.13,497460],["2013-06-19",6019.83,6244.45,5974.91,6244.45,983840],["2013-06-20",6244.45,6514.0,6244.45,6334.3,1522520],["2013-06-21",6289.37,6334.3,6109.68,6289.37,466530],["2013-06-24",6424.15,6424.15,5974.91,6019.83,506810],["2013-06-25",6019.83,6019.83,5615.51,5615.51,1310770],["2013-06-26",5615.51,5795.21,5570.59,5615.51,467450],["2013-06-27",5705.36,5750.29,5660.44,5705.36,348780],["2013-06-28",5750.29,5795.21,5615.51,5705.36,333650],["2013-07-01",5660.44,5750.29,5570.59,5615.51,202700],["2013-07-02",5615.51,5705.36,5615.51,5705.36,256220],["2013-07-03",5660.44,5750.29,5615.51,5660.44,188220],["2013-07-04",5660.44,5750.29,5660.44,5660.44,196440],["2013-07-05",5660.44,5705.36,5615.51,5660.44,217050],["2013-07-08",5660.44,5660.44,5525.67,5525.67,199980],["2013-07-09",5570.59,5570.59,5525.67,5525.67,105230],["2013-07-10",5570.59,5615.51,5435.82,5435.82,205060],["2013-07-11",5435.82,5480.74,5345.97,5345.97,273790],["2013-07-12",5345.97,5525.67,5345.97,5435.82,194040],["2013-07-15",5480.74,5615.51,5480.74,5570.59,267370],["2013-07-16",5525.67,5615.51,5480.74,5525.67,94400],["2013-07-17",5525.67,5525.67,5435.82,5435.82,209240],["2013-07-18",5390.89,5480.74,5345.97,5390.89,91700],["2013-07-19",5435.82,5435.82,5390.89,5390.89,135160],["2013-07-22",5345.97,5390.89,5301.04,5301.04,136260],["2013-07-23",5301.04,5390.89,5256.12,5256.12,141880],["2013-07-24",5390.89,5435.82,5301.04,5390.89,227000],["2013-07-25",5390.89,5390.89,5121.35,5121.35,198360],["2013-07-26",5121.35,5166.27,4851.8,4851.8,398540],["2013-07-29",4896.73,4896.73,4627.18,4627.18,319090],["2013-07-30",4627.18,4717.03,4582.26,4627.18,292330],["2013-07-31",4582.26,4627.18,4402.56,4447.49,356570],["2013-08-01",4402.56,4717.03,4402.56,4717.03,429570],["2013-08-02",4717.03,4941.65,4627.18,4627.18,192300],["2013-08-05",4627.18,4941.65,4627.18,4851.8,411390],["2013-08-06",4806.88,4941.65,4761.96,4896.73,154640],["2013-08-07",4896.73,4896.73,4761.96,4851.8,152770],["2013-08-08",4806.88,5031.5,4806.88,4851.8,254270],["2013-08-09",4851.8,4851.8,4761.96,4761.96,110140],["2013-08-12",4717.03,4761.96,4627.18,4717.03,131850],["2013-08-13",4672.11,4717.03,4537.33,4627.18,313750],["2013-08-14",4582.26,4672.11,4537.33,4627.18,180930],["2013-08-15",4627.18,4717.03,4537.33,4627.18,189690],["2013-08-16",4627.18,4806.88,4627.18,4717.03,253500],["2013-08-19",4717.03,4806.88,4672.11,4761.96,242690],["2013-08-20",4806.88,4851.8,4672.11,4761.96,171610],["2013-08-21",4761.96,4761.96,4672.11,4717.03,225680],["2013-08-22",4717.03,4761.96,4582.26,4582.26,180220],["2013-08-23",4627.18,4672.11,4582.26,4672.11,261370],["2013-08-26",4672.11,4672.11,4582.26,4672.11,129180],["2013-08-27",4672.11,4672.11,4582.26,4582.26,47520],["2013-08-28",4582.26,4582.26,4447.49,4582.26,310700],["2013-08-29",4582.26,4627.18,4447.49,4492.41,115700],["2013-08-30",4492.41,4537.33,4402.56,4492.41,109620],["2013-09-03",4492.41,4492.41,4402.56,4447.49,57030],["2013-09-04",4402.56,4447.49,4312.71,4312.71,176330],["2013-09-05",4357.64,4357.64,4177.94,4222.87,172970],["2013-09-06",4357.64,4357.64,4177.94,4267.79,39670],["2013-09-09",4267.79,4267.79,4043.17,4043.17,176860],["2013-09-10",4043.17,4133.02,4043.17,4088.09,83250],["2013-09-11",4133.02,4177.94,4043.17,4043.17,77360],["2013-09-12",4043.17,4043.17,3953.32,4043.17,81000],["2013-09-13",4043.17,4043.17,3908.4,3953.32,55050],["2013-09-16",3908.4,3998.25,3683.78,3728.7,332140],["2013-09-17",3728.7,3953.32,3728.7,3953.32,192760],["2013-09-18",3953.32,3953.32,3818.55,3818.55,25390],["2013-09-19",3863.47,3863.47,3773.62,3863.47,78300],["2013-09-20",3818.55,3818.55,3773.62,3773.62,33400],["2013-09-23",3818.55,3953.32,3773.62,3908.4,302260],["2013-09-24",3953.32,4043.17,3908.4,3953.32,193530],["2013-09-25",3953.32,4043.17,3818.55,3953.32,264170],["2013-09-26",3908.4,3998.25,3863.47,3953.32,102760],["2013-09-27",3998.25,3998.25,3863.47,3863.47,113140],["2013-09-30",3863.47,3953.32,3818.55,3953.32,229200],["2013-10-01",3953.32,4043.17,3908.4,3953.32,295810],["2013-10-02",3953.32,4222.87,3953.32,4177.94,494340],["2013-10-03",4222.87,4357.64,4177.94,4267.79,339890],["2013-10-04",4177.94,4357.64,4177.94,4312.71,365810],["2013-10-07",4267.79,4582.26,4267.79,4582.26,1143360],["2013-10-08",4582.26,4672.11,4492.41,4627.18,381410],["2013-10-09",4537.33,4627.18,4492.41,4537.33,331930],["2013-10-10",4537.33,4537.33,4357.64,4357.64,420440],["2013-10-11",4402.56,4402.56,4222.87,4267.79,323740],["2013-10-14",4267.79,4267.79,4133.02,4177.94,173550],["2013-10-15",4222.87,4267.79,4177.94,4267.79,439500],["2013-10-16",4267.79,4357.64,4222.87,4312.71,309420],["2013-10-17",4357.64,4402.56,4222.87,4222.87,374640],["2013-10-18",4177.94,4222.87,4088.09,4222.87,661430],["2013-10-21",4267.79,4447.49,4222.87,4357.64,951730],["2013-10-22",4133.02,4222.87,4088.09,4088.09,946400],["2013-10-23",3818.55,3953.32,3818.55,3863.47,1175130],["2013-10-24",3863.47,4043.17,3818.55,3908.4,543240],["2013-10-25",3908.4,3908.4,3773.62,3773.62,298400],["2013-10-28",3773.62,3773.62,3549.0,3549.0,395100],["2013-10-29",3549.0,3593.93,3459.16,3549.0,283350],["2013-10-30",3549.0,3593.93,3504.08,3549.0,88960],["2013-10-31",3504.08,3549.0,3504.08,3549.0,112150],["2013-11-01",3549.0,3683.78,3504.08,3638.85,338730],["2013-11-04",3638.85,3728.7,3593.93,3728.7,160120],["2013-11-05",3728.7,3773.62,3683.78,3773.62,141780],["2013-11-06",3728.7,3728.7,3593.93,3638.85,375270],["2013-11-07",3728.7,3728.7,3638.85,3683.78,202540],["2013-11-08",3638.85,3683.78,3593.93,3638.85,169530],["2013-11-11",3593.93,3728.7,3593.93,3683.78,412700],["2013-11-12",3683.78,3818.55,3683.78,3683.78,535990],["2013-11-13",3728.7,3773.62,3683.78,3683.78,133150],["2013-11-14",3683.78,3728.7,3638.85,3638.85,105070],["2013-11-15",3638.85,3683.78,3638.85,3683.78,117300],["2013-11-18",3728.7,3773.62,3683.78,3683.78,276020],["2013-11-19",3728.7,3908.4,3728.7,3908.4,925410],["2013-11-20",3998.25,4088.09,3953.32,4043.17,846650],["2013-11-21",3953.32,4133.02,3818.55,3818.55,1092530],["2013-11-22",3818.55,3863.47,3728.7,3863.47,364120],["2013-11-25",3908.4,3908.4,3773.62,3773.62,250170],["2013-11-26",3773.62,3863.47,3728.7,3773.62,249770],["2013-11-27",3818.55,3863.47,3773.62,3818.55,225310],["2013-11-28",3863.47,3863.47,3773.62,3818.55,186520],["2013-11-29",3818.55,3818.55,3728.7,3818.55,216690],["2013-12-02",3773.62,3863.47,3773.62,3818.55,141810],["2013-12-03",3863.47,4043.17,3818.55,4043.17,1475400],["2013-12-04",4088.09,4177.94,3998.25,3998.25,321060],["2013-12-05",3998.25,4133.02,3998.25,4088.09,355640],["2013-12-06",4088.09,4088.09,3998.25,3998.25,205440],["2013-12-09",4088.09,4133.02,3953.32,3953.32,311490],["2013-12-10",3998.25,4088.09,3908.4,4043.17,520260],["2013-12-11",4043.17,4043.17,3863.47,3863.47,310340],["2013-12-12",3818.55,3953.32,3818.55,3953.32,209370],["2013-12-13",3953.32,4043.17,3953.32,3998.25,240250],["2013-12-16",4088.09,4088.09,3998.25,4088.09,301020],["2013-12-17",4133.02,4357.64,4133.02,4357.64,1248660],["2013-12-18",4492.41,4492.41,4267.79,4312.71,190980],["2013-12-19",4492.41,4582.26,4492.41,4582.26,366040],["2013-12-20",4806.88,4896.73,4761.96,4896.73,1577740],["2013-12-23",4761.96,4941.65,4672.11,4941.65,1072940],["2013-12-24",4941.65,5256.12,4806.88,4896.73,1331820],["2013-12-25",4806.88,5166.27,4806.88,4941.65,1247730],["2013-12-26",5031.5,5031.5,4761.96,4761.96,575140],["2013-12-27",4806.88,4896.73,4447.49,4447.49,1224760],["2013-12-30",4582.26,4672.11,4267.79,4267.79,1476640],["2013-12-31",4357.64,4537.33,4267.79,4537.33,490700],["2014-01-02",4627.18,4761.96,4537.33,4537.33,480260],["2014-01-03",4537.33,4627.18,4447.49,4447.49,319710],["2014-01-06",4582.26,4672.11,4492.41,4492.41,233660],["2014-01-07",4537.33,4717.03,4537.33,4672.11,741150],["2014-01-08",4717.03,4851.8,4627.18,4627.18,514700],["2014-01-09",4717.03,4806.88,4582.26,4582.26,397840],["2014-01-10",4717.03,4761.96,4627.18,4627.18,545390],["2014-01-13",4582.26,4717.03,4582.26,4627.18,195160],["2014-01-14",4717.03,4941.65,4627.18,4941.65,875040],["2014-01-15",4986.58,5076.42,4717.03,4717.03,827410],["2014-01-16",4761.96,4896.73,4672.11,4896.73,282450],["2014-01-17",4941.65,5121.35,4851.8,4896.73,656960],["2014-01-20",4896.73,4941.65,4717.03,4717.03,155330],["2014-01-21",4717.03,5031.5,4717.03,4941.65,350650],["2014-01-22",5031.5,5256.12,4941.65,5256.12,1407770],["2014-01-23",5121.35,5480.74,5121.35,5390.89,604630],["2014-01-24",5390.89,5750.29,5345.97,5660.44,657030],["2014-01-27",5480.74,6019.83,5480.74,6019.83,815150],["2014-02-06",6199.53,6424.15,6019.83,6424.15,1035120],["2014-02-07",6514.0,6558.92,6064.75,6334.3,924640],["2014-02-10",6199.53,6738.62,6199.53,6738.62,679920],["2014-02-11",7053.08,7053.08,6289.37,6289.37,1112570],["2014-02-12",6514.0,6693.69,6244.45,6693.69,847830],["2014-02-13",6693.69,6693.69,6469.07,6693.69,615050],["2014-02-14",6469.07,6963.24,6469.07,6918.31,562490],["2014-02-17",6918.31,7367.55,6738.62,7187.86,1077820],["2014-02-18",7412.48,7412.48,7008.16,7187.86,458470],["2014-02-19",7277.71,7277.71,6828.46,7232.78,388020],["2014-02-20",7053.08,7187.86,6738.62,6738.62,1264540],["2014-02-21",6738.62,7053.08,6424.15,6918.31,982970],["2014-02-24",6828.46,7187.86,6828.46,7187.86,393830],["2014-02-25",7187.86,7682.02,7053.08,7682.02,991860],["2014-02-26",7861.72,8176.19,7726.95,8131.26,733720],["2014-02-27",7951.57,8131.26,7771.87,7816.79,1038920],["2014-02-28",7726.95,8041.41,7457.4,8041.41,666440],["2014-03-03",8086.34,8176.19,7637.1,7816.79,663770],["2014-03-04",7816.79,7906.64,7412.48,7906.64,534920],["2014-03-05",7906.64,8176.19,7861.72,7951.57,552630],["2014-03-06",7951.57,7951.57,7726.95,7771.87,418040],["2014-03-07",7726.95,8131.26,7726.95,8131.26,758760],["2014-03-10",8086.34,8535.58,7951.57,8445.73,685690],["2014-03-11",8445.73,8670.35,8221.11,8670.35,672560],["2014-03-12",8535.58,8625.43,8176.19,8221.11,502210],["2014-03-13",8176.19,8400.81,8041.41,8400.81,514300],["2014-03-14",8176.19,8670.35,8176.19,8535.58,670800],["2014-03-17",8535.58,8535.58,8400.81,8490.66,430650],["2014-03-18",8400.81,8805.12,8221.11,8625.43,1044920],["2014-03-19",8535.58,8984.82,8355.88,8984.82,1008240],["2014-03-20",9164.52,9209.44,8445.73,8760.2,1743680],["2014-03-21",8535.58,8535.58,8310.96,8310.96,1949930],["2014-03-24",8086.34,8310.96,7906.64,8310.96,1562320],["2014-03-25",8310.96,8310.96,7771.87,7771.87,2204610],["2014-03-26",7861.72,7996.49,7367.55,7367.55,749950],["2014-03-27",7322.63,7547.25,7187.86,7502.33,631180],["2014-03-28",7502.33,7726.95,7367.55,7726.95,564600],["2014-03-31",7726.95,7726.95,7412.48,7412.48,330040],["2014-04-01",7187.86,7367.55,6918.31,6918.31,686650],["2014-04-02",6828.46,7098.01,6469.07,7008.16,1557380],["2014-04-03",6918.31,7232.78,6918.31,7142.93,575560],["2014-04-04",7098.01,7142.93,6918.31,6963.24,185630],["2014-04-07",6918.31,7232.78,6828.46,7008.16,504190],["2014-04-08",7288.49,7335.21,7195.04,7241.77,239850],["2014-04-10",7241.77,7288.49,7054.88,7054.88,288030],["2014-04-11",7101.6,7101.6,6961.44,7054.88,225530],["2014-04-14",6914.72,7008.16,6587.67,6727.83,774360],["2014-04-15",6727.83,6727.83,6307.34,6307.34,465570],["2014-04-16",6260.62,6494.23,5886.85,6027.02,568110],["2014-04-17",6120.46,6307.34,6073.74,6213.9,454780],["2014-04-18",5886.85,6167.18,5793.41,5793.41,378450],["2014-04-21",5793.41,6167.18,5606.53,5980.3,766810],["2014-04-22",5933.58,6354.07,5933.58,6354.07,347380],["2014-04-23",6447.51,6447.51,5980.3,5980.3,419920],["2014-04-24",5840.13,6120.46,5840.13,5980.3,321480],["2014-04-25",6073.74,6167.18,6027.02,6120.46,91370],["2014-04-28",6213.9,6354.07,6167.18,6167.18,433670],["2014-04-29",6120.46,6260.62,6073.74,6167.18,205490],["2014-05-05",6167.18,6260.62,5980.3,6073.74,235490],["2014-05-06",5980.3,5980.3,5653.25,5886.85,395850],["2014-05-07",5840.13,6027.02,5699.97,5886.85,295980],["2014-05-08",5746.69,5746.69,5513.09,5513.09,558270],["2014-05-09",5326.2,5559.81,5326.2,5513.09,316160],["2014-05-12",5372.92,5372.92,5139.32,5139.32,252690],["2014-05-13",4858.99,5045.88,4812.27,4812.27,646700],["2014-05-14",4625.39,5092.6,4625.39,4999.15,309390],["2014-05-15",4999.15,5186.04,4672.11,4672.11,530510],["2014-05-16",4438.5,4905.71,4438.5,4905.71,333630],["2014-05-19",4858.99,5232.76,4858.99,5232.76,684690],["2014-05-20",5326.2,5559.81,5232.76,5559.81,1209320],["2014-05-21",5606.53,5886.85,5513.09,5840.13,431930],["2014-05-22",5746.69,5933.58,5513.09,5513.09,978510],["2014-05-23",5513.09,5793.41,5372.92,5466.37,722170],["2014-05-26",5466.37,5840.13,5419.64,5840.13,601570],["2014-05-27",5980.3,6167.18,5886.85,6073.74,668090],["2014-05-28",6167.18,6167.18,5886.85,6073.74,624120],["2014-05-29",5980.3,6120.46,5840.13,5933.58,666730],["2014-05-30",5886.85,5980.3,5793.41,5840.13,579390],["2014-06-02",5746.69,6073.74,5699.97,5840.13,1055760],["2014-06-03",5933.58,5933.58,5840.13,5840.13,311920],["2014-06-04",5793.41,5840.13,5466.37,5466.37,939400],["2014-06-05",5372.92,5840.13,5372.92,5840.13,4365480],["2014-06-06",6027.02,6213.9,5933.58,5933.58,1280480],["2014-06-09",6335.85,6335.85,6335.85,6335.85,476660],["2014-06-10",6486.71,6587.27,6386.14,6386.14,1189330],["2014-06-11",6536.99,6788.41,6386.14,6788.41,992810],["2014-06-12",6838.7,6939.27,6738.13,6788.41,318110],["2014-06-13",6687.84,7039.84,6687.84,6838.7,585590],["2014-06-16",6939.27,7039.84,6788.41,7039.84,660690],["2014-06-17",7039.84,7090.12,6939.27,7039.84,747650],["2014-06-18",7039.84,7291.26,6989.55,7090.12,471260],["2014-06-19",6888.98,6989.55,6687.84,6838.7,1307410],["2014-06-20",6888.98,6989.55,6788.41,6788.41,308630],["2014-06-23",6788.41,6888.98,6637.56,6637.56,243790],["2014-06-24",6536.99,6939.27,6536.99,6838.7,338720],["2014-06-25",6939.27,6989.55,6888.98,6989.55,557150],["2014-06-26",6989.55,7039.84,6939.27,6939.27,458180],["2014-06-27",6939.27,6989.55,6788.41,6838.7,628380],["2014-06-30",6838.7,6989.55,6788.41,6888.98,442330],["2014-07-01",6838.7,7140.4,6838.7,6989.55,1020310],["2014-07-02",7039.84,7140.4,6989.55,7039.84,917330],["2014-07-03",7090.12,7291.26,7090.12,7240.97,1754230],["2014-07-04",7240.97,7391.83,7190.69,7240.97,890680],["2014-07-07",7240.97,7291.26,7140.4,7140.4,743500],["2014-07-08",7140.4,7190.69,7039.84,7090.12,497560],["2014-07-09",7140.4,7240.97,7090.12,7140.4,604350],["2014-07-10",7090.12,7140.4,6738.13,6888.98,1220350],["2014-07-11",6888.98,6939.27,6788.41,6888.98,733020],["2014-07-14",6888.98,6939.27,6738.13,6738.13,577830],["2014-07-15",6738.13,7140.4,6738.13,7140.4,1461940],["2014-07-16",7190.69,7240.97,6939.27,6939.27,864220],["2014-07-17",6989.55,7140.4,6888.98,7090.12,854520],["2014-07-18",7039.84,7140.4,6989.55,7039.84,749660],["2014-07-21",7140.4,7291.26,6989.55,7039.84,1204390],["2014-07-22",7039.84,7039.84,6888.98,6989.55,383910],["2014-07-23",6989.55,6989.55,6838.7,6838.7,384900],["2014-07-24",6939.27,6939.27,6838.7,6888.98,379890],["2014-07-25",6939.27,6939.27,6536.99,6536.99,491980],["2014-07-28",6486.71,6486.71,6084.43,6185.0,1011770],["2014-07-29",6235.28,6285.57,6084.43,6235.28,565080],["2014-07-30",6235.28,6386.14,6134.71,6134.71,301530],["2014-07-31",6235.28,6436.42,6185.0,6436.42,397300],["2014-08-01",6436.42,6436.42,6285.57,6386.14,277560],["2014-08-04",6335.85,6386.14,6285.57,6335.85,282020],["2014-08-05",6386.14,6536.99,6386.14,6486.71,883400],["2014-08-06",6486.71,6536.99,6386.14,6386.14,227470],["2014-08-07",6335.85,6436.42,6335.85,6436.42,310520],["2014-08-08",6486.71,6536.99,6386.14,6436.42,468100],["2014-08-11",6486.71,6486.71,6335.85,6335.85,256830],["2014-08-12",6335.85,6436.42,6285.57,6285.57,442180],["2014-08-13",6335.85,6335.85,6235.28,6235.28,514400],["2014-08-14",6436.42,6486.71,6285.57,6386.14,1229630],["2014-08-15",6285.57,6536.99,6235.28,6536.99,1358720],["2014-08-18",6536.99,6587.27,6436.42,6536.99,661430],["2014-08-19",6536.99,6536.99,6386.14,6486.71,566820],["2014-08-20",6436.42,6486.71,6335.85,6335.85,402880],["2014-08-21",6436.42,6436.42,6285.57,6285.57,598360],["2014-08-22",6285.57,6436.42,6285.57,6386.14,683890],["2014-08-25",6436.42,6486.71,6386.14,6386.14,650060],["2014-08-26",6386.14,6386.14,6235.28,6235.28,528090],["2014-08-27",6235.28,6285.57,6134.71,6134.71,808590],["2014-08-28",6185.0,6386.14,6185.0,6285.57,415620],["2014-08-29",6386.14,6687.84,6386.14,6587.27,1789450],["2014-09-03",6637.56,7039.84,6637.56,7039.84,2147230],["2014-09-04",7039.84,7442.11,7039.84,7240.97,1797270],["2014-09-05",7090.12,7291.26,6989.55,7039.84,887590],["2014-09-08",7090.12,7140.4,6888.98,6888.98,1174800],["2014-09-09",6838.7,6838.7,6436.42,6436.42,1854390],["2014-09-10",6386.14,6637.56,6235.28,6587.27,710040],["2014-09-11",6587.27,7039.84,6486.71,7039.84,1326180],["2014-09-12",7090.12,7240.97,6989.55,7039.84,2795680],["2014-09-15",7039.84,7341.54,7039.84,7039.84,1373680],["2014-09-16",6888.98,7039.84,6738.13,6939.27,1110440],["2014-09-17",7039.84,7140.4,6738.13,6738.13,1056440],["2014-09-18",6788.41,6838.7,6486.71,6486.71,1400560],["2014-09-19",6486.71,6637.56,6486.71,6587.27,809170],["2014-09-22",6637.56,6637.56,6436.42,6436.42,485480],["2014-09-23",6386.14,6536.99,6386.14,6436.42,864290],["2014-09-24",6486.71,6536.99,6386.14,6436.42,244820],["2014-09-25",6436.42,6587.27,6386.14,6587.27,509000],["2014-09-26",6587.27,6637.56,6436.42,6436.42,686000],["2014-09-29",6386.14,6486.71,6285.57,6285.57,1186490],["2014-09-30",6185.0,6486.71,6185.0,6335.85,1414870],["2014-10-01",6486.71,6738.13,6486.71,6738.13,1381300],["2014-10-02",6738.13,6738.13,6536.99,6587.27,875810],["2014-10-03",6687.84,6738.13,6587.27,6637.56,1113700],["2014-10-06",6738.13,6738.13,6637.56,6687.84,1102970],["2014-10-07",6838.7,7039.84,6838.7,6888.98,2258570],["2014-10-08",6888.98,6888.98,6687.84,6687.84,795970],["2014-10-09",6738.13,6838.7,6637.56,6687.84,911110],["2014-10-10",6637.56,6687.84,6436.42,6486.71,884460],["2014-10-13",6536.99,6536.99,6436.42,6486.71,588690],["2014-10-14",6637.56,6637.56,6335.85,6335.85,585770],["2014-10-15",6386.14,6486.71,6285.57,6486.71,683770],["2014-10-16",6386.14,6486.71,6185.0,6185.0,814980],["2014-10-17",6285.57,6335.85,6084.43,6335.85,387910],["2014-10-20",6436.42,6436.42,6235.28,6235.28,193890],["2014-10-21",6285.57,6285.57,6134.71,6235.28,318640],["2014-10-22",6285.57,6386.14,6285.57,6386.14,361370],["2014-10-23",6386.14,6386.14,6134.71,6185.0,586460],["2014-10-24",6185.0,6235.28,5933.58,6084.43,723500],["2014-10-27",6084.43,6084.43,5782.72,5782.72,398690],["2014-10-28",5682.15,5883.29,5682.15,5782.72,364960],["2014-10-29",5883.29,5983.86,5833.01,5983.86,215710],["2014-10-30",5933.58,5983.86,5833.01,5933.58,251760],["2014-10-31",5933.58,6134.71,5833.01,5983.86,623690],["2014-11-03",6034.14,6084.43,5933.58,5983.86,864840],["2014-11-04",5983.86,6034.14,5933.58,5933.58,593510],["2014-11-05",5933.58,5983.86,5833.01,5883.29,581850],["2014-11-06",5933.58,6285.57,5883.29,6285.57,1454250],["2014-11-07",6386.14,6536.99,6285.57,6335.85,1703750],["2014-11-10",6285.57,6436.42,6185.0,6285.57,779670],["2014-11-11",6285.57,6285.57,6084.43,6134.71,865910],["2014-11-12",6134.71,6185.0,6084.43,6185.0,916660],["2014-11-13",6185.0,6335.85,6185.0,6235.28,811090],["2014-11-14",6185.0,6235.28,6084.43,6134.71,581730],["2014-11-17",6084.43,6185.0,6084.43,6084.43,313740],["2014-11-18",6084.43,6486.71,6084.43,6335.85,2146210],["2014-11-19",6285.57,6335.85,6134.71,6285.57,821040],["2014-11-20",6285.57,6386.14,6235.28,6386.14,1191630],["2014-11-21",6436.42,6687.84,6335.85,6436.42,3029220],["2014-11-24",6386.14,6637.56,6235.28,6486.71,1304970],["2014-11-25",6536.99,6587.27,6436.42,6486.71,751580],["2014-11-26",6536.99,6536.99,6134.71,6134.71,2133246],["2014-11-27",6235.28,6335.85,6134.71,6335.85,699150],["2014-11-28",6386.14,6386.14,6285.57,6285.57,769490],["2014-12-01",6235.28,6335.85,6235.28,6235.28,825950],["2014-12-02",6235.28,6235.28,6134.71,6185.0,572900],["2014-12-03",6185.0,6285.57,6185.0,6235.28,459970],["2014-12-04",6235.28,6335.85,6235.28,6235.28,216870],["2014-12-05",6235.28,6285.57,6134.71,6185.0,538460],["2014-12-08",6235.28,6285.57,6134.71,6134.71,352950],["2014-12-09",6084.43,6134.71,5732.44,5732.44,870310],["2014-12-10",5782.72,5933.58,5631.87,5933.58,548130],["2014-12-11",5833.01,5933.58,5782.72,5782.72,204860],["2014-12-12",5782.72,5883.29,5782.72,5833.01,523200],["2014-12-15",5883.29,5983.86,5833.01,5883.29,461750],["2014-12-16",5883.29,5883.29,5682.15,5782.72,384070],["2014-12-17",5782.72,5782.72,5380.45,5430.73,1167530],["2014-12-18",5581.58,5581.58,5380.45,5531.3,467370],["2014-12-19",5430.73,5481.02,5179.31,5279.88,402790],["2014-12-22",5330.16,5430.73,5279.88,5430.73,271610],["2014-12-23",5430.73,5430.73,5229.59,5279.88,355980],["2014-12-24",5380.45,5430.73,5179.31,5179.31,320080],["2014-12-25",5179.31,5179.31,4877.6,4877.6,502210],["2014-12-26",4877.6,4877.6,4575.89,4626.18,788250],["2014-12-29",4726.75,4777.03,4374.76,4475.32,323950],["2014-12-30",4425.04,4777.03,4425.04,4777.03,508880],["2014-12-31",4877.6,5078.74,4827.32,5078.74,733010],["2015-01-05",5078.74,5229.59,4978.17,5078.74,344200],["2015-01-06",4927.89,5229.59,4927.89,5229.59,673570],["2015-01-07",5279.88,5380.45,5229.59,5279.88,790600],["2015-01-08",5229.59,5229.59,5129.02,5179.31,289720],["2015-01-09",5179.31,5279.88,5129.02,5179.31,388380],["2015-01-12",5179.31,5179.31,4827.32,4978.17,608660],["2015-01-13",4877.6,5028.45,4877.6,5028.45,414120],["2015-01-14",4978.17,5179.31,4877.6,5028.45,245150],["2015-01-15",4978.17,5380.45,4978.17,5380.45,1327030],["2015-01-16",5430.73,5430.73,5279.88,5330.16,344160],["2015-01-19",5279.88,5330.16,5179.31,5279.88,271430],["2015-01-20",5179.31,5279.88,5129.02,5179.31,333180],["2015-01-21",5229.59,5229.59,5129.02,5129.02,134260],["2015-01-22",5179.31,5229.59,5078.74,5179.31,206310],["2015-01-23",5229.59,5330.16,5179.31,5279.88,466770],["2015-01-26",5279.88,5531.3,5279.88,5430.73,956070],["2015-01-27",5430.73,5581.58,5229.59,5279.88,907920],["2015-01-28",5380.45,5430.73,5330.16,5380.45,416200],["2015-01-29",5380.45,5380.45,5229.59,5279.88,477140],["2015-01-30",5229.59,5279.88,5028.45,5179.31,668410],["2015-02-02",5129.02,5179.31,5028.45,5028.45,249180],["2015-02-03",5078.74,5129.02,4877.6,4877.6,328910],["2015-02-04",4927.89,4978.17,4777.03,4978.17,261000],["2015-02-05",5028.45,5028.45,4877.6,4877.6,276630],["2015-02-06",4978.17,4978.17,4877.6,4927.89,137480],["2015-02-09",4978.17,4978.17,4827.32,4827.32,118640],["2015-02-10",4827.32,4927.89,4827.32,4877.6,377070],["2015-02-11",4978.17,5028.45,4877.6,5028.45,179100],["2015-02-12",5078.74,5078.74,4927.89,5028.45,342420],["2015-02-13",5078.74,5078.74,4978.17,5078.74,121660],["2015-02-24",4978.17,5078.74,4927.89,5078.74,423760],["2015-02-25",5028.45,5078.74,4877.6,4927.89,648040],["2015-02-26",4927.89,5028.45,4877.6,4927.89,173450],["2015-02-27",4927.89,5028.45,4877.6,4927.89,129750],["2015-03-02",4927.89,4978.17,4877.6,4927.89,125630],["2015-03-03",4927.89,5229.59,4877.6,5229.59,1542870],["2015-03-04",5380.45,5380.45,5179.31,5229.59,556120],["2015-03-05",5229.59,5279.88,5179.31,5229.59,294880],["2015-03-06",5179.31,5229.59,5078.74,5129.02,393960],["2015-03-09",5078.74,5129.02,4978.17,4978.17,492840],["2015-03-10",4978.17,5129.02,4978.17,5078.74,247140],["2015-03-11",5078.74,5078.74,5028.45,5028.45,141080],["2015-03-12",5028.45,5028.45,4978.17,5028.45,231570],["2015-03-13",5028.45,5028.45,4927.89,4927.89,207190],["2015-03-16",5028.45,5028.45,4927.89,4978.17,241590],["2015-03-17",4978.17,5028.45,4927.89,5028.45,170460],["2015-03-18",5028.45,5028.45,4927.89,4927.89,234830],["2015-03-19",4978.17,4978.17,4877.6,4877.6,99600],["2015-03-20",4877.6,4978.17,4877.6,4927.89,125390],["2015-03-23",4877.6,4927.89,4626.18,4626.18,931990],["2015-03-24",4475.32,4626.18,4425.04,4626.18,744200],["2015-03-25",4676.46,4676.46,4525.61,4575.89,301270],["2015-03-26",4525.61,4575.89,4475.32,4475.32,350250],["2015-03-27",4525.61,4575.89,4324.47,4324.47,295850],["2015-03-30",4425.04,4425.04,4223.9,4324.47,337340],["2015-03-31",4324.47,4374.76,4173.62,4274.19,458460],["2015-04-01",4274.19,4324.47,4022.76,4022.76,525620],["2015-04-02",4022.76,4274.19,3972.48,4274.19,578020],["2015-04-03",4324.47,4324.47,4173.62,4173.62,226270],["2015-04-06",4173.62,4274.19,4123.33,4173.62,205270],["2015-04-07",4173.62,4374.76,4173.62,4324.47,311460],["2015-04-08",4374.76,4374.76,4324.47,4374.76,184020],["2015-04-09",4374.76,4475.32,4324.47,4374.76,254780],["2015-04-10",4374.76,4575.89,4374.76,4525.61,416750],["2015-04-13",4525.61,4575.89,4425.04,4475.32,82330],["2015-04-14",4475.32,4475.32,4324.47,4374.76,119780],["2015-04-15",4374.76,4425.04,4324.47,4324.47,162020],["2015-04-16",4324.47,4374.76,4274.19,4274.19,257290],["2015-04-17",4223.9,4374.76,4223.9,4324.47,233210],["2015-04-20",4274.19,4324.47,4223.9,4324.47,110890],["2015-04-21",4274.19,4324.47,4173.62,4173.62,356290],["2015-04-22",4173.62,4223.9,4173.62,4223.9,99370],["2015-04-23",4274.19,4274.19,4073.05,4073.05,129800],["2015-04-24",4073.05,4173.62,4073.05,4123.33,154290],["2015-04-27",4123.33,4173.62,4022.76,4022.76,253860],["2015-05-04",4073.05,4073.05,3771.34,3771.34,424790],["2015-05-05",3670.77,3821.63,3570.2,3821.63,524760],["2015-05-06",3771.34,3821.63,3620.49,3620.49,329330],["2015-05-07",3620.49,3721.06,3519.92,3620.49,405680],["2015-05-08",3620.49,3821.63,3620.49,3721.06,365840],["2015-05-11",3771.34,3771.34,3670.77,3721.06,206940],["2015-05-12",3721.06,3721.06,3570.2,3620.49,287470],["2015-05-13",3570.2,3620.49,3519.92,3620.49,285890],["2015-05-14",3620.49,3670.77,3519.92,3620.49,1002060],["2015-05-15",3620.49,3670.77,3570.2,3570.2,194040],["2015-05-18",3570.2,3570.2,3419.35,3419.35,332230],["2015-05-19",3419.35,3469.63,3369.06,3419.35,342830],["2015-05-20",3419.35,3620.49,3419.35,3620.49,489810],["2015-05-21",3670.77,3871.91,3620.49,3821.63,439360],["2015-05-22",3821.63,3922.19,3771.34,3871.91,1203990],["2015-05-25",3821.63,3972.48,3771.34,3972.48,737970],["2015-05-26",3972.48,4173.62,3972.48,4073.05,1257970],["2015-05-27",4073.05,4173.62,4022.76,4123.33,451610],["2015-05-28",4123.33,4274.19,4123.33,4223.9,432210],["2015-05-29",4274.19,4274.19,4073.05,4173.62,748410],["2015-06-01",4173.62,4173.62,4073.05,4123.33,194050],["2015-06-02",4123.33,4123.33,4022.76,4123.33,315520],["2015-06-03",4073.05,4173.62,4022.76,4173.62,247410],["2015-06-04",4173.62,4173.62,4073.05,4123.33,239650],["2015-06-05",4073.05,4223.9,4073.05,4173.62,281210],["2015-06-08",4223.9,4425.04,4223.9,4324.47,701430],["2015-06-09",4223.9,4324.47,4123.33,4223.9,425530],["2015-06-10",4173.62,4223.9,4073.05,4173.62,267760],["2015-06-11",4173.62,4223.9,4123.33,4123.33,410300],["2015-06-12",4173.62,4223.9,4123.33,4173.62,207520],["2015-06-15",4173.62,4223.9,4073.05,4073.05,389950],["2015-06-16",4123.33,4123.33,4022.76,4022.76,243590],["2015-06-17",4022.76,4022.76,3922.19,3922.19,197540],["2015-06-18",3922.19,4022.76,3871.91,3972.48,236220],["2015-06-19",3972.48,4073.05,3922.19,3922.19,230480],["2015-06-22",3922.19,3922.19,3821.63,3821.63,195310],["2015-06-23",3821.63,3871.91,3821.63,3871.91,200800],["2015-06-24",3871.91,3972.48,3871.91,3922.19,121050],["2015-06-25",3871.91,3922.19,3821.63,3821.63,187610],["2015-06-26",3821.63,3922.19,3771.34,3771.34,379100],["2015-06-29",3771.34,3771.34,3670.77,3771.34,223990],["2015-06-30",3721.06,3821.63,3721.06,3721.06,274280],["2015-07-01",3721.06,3721.06,3670.77,3670.77,60480],["2015-07-02",3670.77,3771.34,3670.77,3721.06,170350],["2015-07-03",3771.34,3821.63,3771.34,3821.63,225650],["2015-07-06",3871.91,3871.91,3670.77,3821.63,207740],["2015-07-07",3821.63,3922.19,3771.34,3871.91,342060],["2015-07-08",3922.19,3922.19,3771.34,3871.91,213180],["2015-07-09",3771.34,3821.63,3721.06,3771.34,144410],["2015-07-10",3821.63,3871.91,3771.34,3821.63,230940],["2015-07-13",3821.63,3871.91,3721.06,3771.34,172310],["2015-07-14",3771.34,3771.34,3670.77,3771.34,168490],["2015-07-15",3721.06,3771.34,3620.49,3721.06,71010],["2015-07-16",3670.77,3721.06,3620.49,3670.77,119580],["2015-07-17",3721.06,3721.06,3620.49,3670.77,178430],["2015-07-20",3670.77,3670.77,3570.2,3620.49,141360],["2015-07-21",3670.77,3670.77,3519.92,3519.92,156120],["2015-07-22",3469.63,3620.49,3469.63,3570.2,181290],["2015-07-23",3670.77,3771.34,3620.49,3620.49,407430],["2015-07-24",3721.06,3721.06,3620.49,3620.49,155080],["2015-07-27",3620.49,3670.77,3570.2,3620.49,117400],["2015-07-28",3670.77,3721.06,3570.2,3670.77,201270],["2015-07-29",3620.49,3670.77,3570.2,3570.2,124560],["2015-07-30",3620.49,3670.77,3570.2,3620.49,66850],["2015-07-31",3620.49,3721.06,3620.49,3670.77,272530],["2015-08-03",3670.77,3670.77,3570.2,3670.77,88520],["2015-08-04",3620.49,3670.77,3570.2,3570.2,158800],["2015-08-05",3570.2,3721.06,3570.2,3670.77,174230],["2015-08-06",3670.77,3821.63,3670.77,3771.34,343340],["2015-08-07",3721.06,3771.34,3721.06,3771.34,109550],["2015-08-10",3771.34,3771.34,3721.06,3721.06,150080],["2015-08-11",3721.06,3771.34,3620.49,3620.49,186430],["2015-08-12",3620.49,3670.77,3570.2,3670.77,162350],["2015-08-13",3620.49,3620.49,3519.92,3519.92,129860],["2015-08-14",3620.49,3620.49,3469.63,3519.92,270520],["2015-08-17",3519.92,3670.77,3519.92,3519.92,231770],["2015-08-18",3620.49,3620.49,3519.92,3570.2,157570],["2015-08-19",3519.92,3570.2,3519.92,3570.2,134170],["2015-08-20",3570.2,3570.2,3519.92,3570.2,284080],["2015-08-21",3469.63,3519.92,3369.06,3469.63,304400],["2015-08-24",3419.35,3419.35,3268.5,3268.5,225510],["2015-08-25",3067.36,3218.21,3067.36,3067.36,454760],["2015-08-26",3017.07,3218.21,3017.07,3218.21,100620],["2015-08-27",3268.5,3318.78,3167.93,3268.5,151600],["2015-08-28",3218.21,3268.5,3167.93,3218.21,151530],["2015-08-31",3218.21,3268.5,3117.64,3218.21,163100],["2015-09-01",3268.5,3268.5,3167.93,3218.21,118450],["2015-09-03",3167.93,3218.21,3117.64,3218.21,82840],["2015-09-04",3167.93,3318.78,3167.93,3218.21,198990],["2015-09-07",3268.5,3268.5,3167.93,3218.21,67750],["2015-09-08",3167.93,3318.78,3167.93,3268.5,103700],["2015-09-09",3318.78,3318.78,3218.21,3268.5,42050],["2015-09-10",3218.21,3268.5,3167.93,3218.21,82590],["2015-09-11",3218.21,3268.5,3167.93,3167.93,108390],["2015-09-14",3218.21,3218.21,3067.36,3117.64,113780],["2015-09-15",3117.64,3167.93,3067.36,3117.64,148680],["2015-09-16",3117.64,3268.5,3117.64,3218.21,151830],["2015-09-17",3167.93,3268.5,3167.93,3268.5,76790],["2015-09-18",3268.5,3318.78,3218.21,3268.5,215660],["2015-09-21",3268.5,3318.78,3218.21,3268.5,196210],["2015-09-22",3318.78,3318.78,3218.21,3318.78,267790],["2015-09-23",3268.5,3519.92,3218.21,3469.63,1087530],["2015-09-24",3469.63,3519.92,3419.35,3519.92,392770],["2015-09-25",3519.92,3570.2,3469.63,3570.2,238430],["2015-09-28",3519.92,3519.92,3369.06,3369.06,340870],["2015-09-29",3318.78,3369.06,3167.93,3318.78,337070],["2015-09-30",3268.5,3369.06,3218.21,3318.78,268800],["2015-10-01",3318.78,3318.78,3218.21,3268.5,65910],["2015-10-02",3218.21,3318.78,3218.21,3318.78,140780],["2015-10-05",3318.78,3369.06,3268.5,3318.78,196990],["2015-10-06",3369.06,3419.35,3369.06,3369.06,212390],["2015-10-07",3419.35,3469.63,3419.35,3419.35,156790],["2015-10-08",3419.35,3519.92,3369.06,3419.35,396310],["2015-10-09",3419.35,3469.63,3419.35,3469.63,146270],["2015-10-12",3469.63,3469.63,3369.06,3419.35,189650],["2015-10-13",3419.35,3419.35,3369.06,3419.35,99580],["2015-10-14",3419.35,3419.35,3369.06,3419.35,167710],["2015-10-15",3419.35,3419.35,3369.06,3419.35,124320],["2015-10-16",3469.63,3519.92,3469.63,3519.92,286430],["2015-10-19",3469.63,3519.92,3469.63,3469.63,672550],["2015-10-20",3469.63,3469.63,3369.06,3369.06,218850],["2015-10-21",3369.06,3369.06,3318.78,3369.06,345510],["2015-10-22",3369.06,3419.35,3369.06,3419.35,94370],["2015-10-23",3419.35,3469.63,3369.06,3419.35,72780],["2015-10-26",3419.35,3469.63,3369.06,3419.35,78370],["2015-10-27",3369.06,3419.35,3318.78,3369.06,40370],["2015-10-28",3369.06,3369.06,3318.78,3369.06,102740],["2015-10-29",3369.06,3419.35,3369.06,3369.06,121630],["2015-10-30",3369.06,3369.06,3318.78,3369.06,88730],["2015-11-02",3369.06,3369.06,3268.5,3268.5,107590],["2015-11-03",3268.5,3369.06,3268.5,3369.06,63880],["2015-11-04",3369.06,3419.35,3369.06,3369.06,198620],["2015-11-05",3419.35,3519.92,3419.35,3519.92,395010],["2015-11-06",3519.92,3570.2,3419.35,3419.35,180380],["2015-11-09",3419.35,3620.49,3419.35,3469.63,681290],["2015-11-10",3469.63,3670.77,3419.35,3620.49,697170],["2015-11-11",3620.49,3721.06,3519.92,3570.2,328650],["2015-11-12",3519.92,3570.2,3469.63,3570.2,428970],["2015-11-13",3519.92,3570.2,3519.92,3570.2,248680],["2015-11-16",3419.35,3419.35,3369.06,3369.06,748900],["2015-11-17",3369.06,3369.06,3268.5,3318.78,293500],["2015-11-18",3318.78,3369.06,3318.78,3318.78,119010],["2015-11-19",3318.78,3369.06,3268.5,3318.78,161420],["2015-11-20",3318.78,3369.06,3268.5,3268.5,1448660],["2015-11-23",3369.06,3369.06,3268.5,3268.5,147630],["2015-11-24",3318.78,3369.06,3268.5,3369.06,205700],["2015-11-25",3369.06,3369.06,3268.5,3318.78,170930],["2015-11-26",3318.78,3369.06,3218.21,3268.5,201170],["2015-11-27",3268.5,3318.78,3218.21,3268.5,89230],["2015-11-30",3218.21,3218.21,3167.93,3167.93,239380],["2015-12-01",3117.64,3218.21,3117.64,3117.64,55930],["2015-12-02",3218.21,3218.21,3117.64,3167.93,40200],["2015-12-03",3167.93,3218.21,3117.64,3218.21,38120],["2015-12-04",3167.93,3218.21,3117.64,3218.21,63910],["2015-12-07",3167.93,3218.21,3117.64,3218.21,87930],["2015-12-08",3167.93,3167.93,3167.93,3167.93,46910],["2015-12-09",3167.93,3167.93,3117.64,3167.93,39270],["2015-12-10",3117.64,3167.93,3067.36,3117.64,29890],["2015-12-11",3067.36,3117.64,3067.36,3117.64,145800],["2015-12-14",3117.64,3117.64,3017.07,3117.64,37160],["2015-12-15",3067.36,3117.64,3017.07,3117.64,135610],["2015-12-16",3067.36,3117.64,3067.36,3117.64,87510],["2015-12-17",3117.64,3167.93,3067.36,3167.93,162460],["2015-12-18",3167.93,3167.93,3117.64,3117.64,3120],["2015-12-21",3067.36,3117.64,3017.07,3017.07,13990],["2015-12-22",3067.36,3117.64,3017.07,3067.36,9350],["2015-12-23",3117.64,3117.64,2966.79,2966.79,24820],["2015-12-24",3017.07,3117.64,3017.07,3017.07,40490],["2015-12-25",3017.07,3067.36,2966.79,3067.36,29010],["2015-12-28",3067.36,3067.36,3017.07,3017.07,75820],["2015-12-29",3017.07,3067.36,3017.07,3067.36,29790],["2015-12-30",2966.79,3117.64,2966.79,3117.64,61510],["2015-12-31",3117.64,3268.5,3017.07,3268.5,97330],["2016-01-04",3167.93,3167.93,3117.64,3117.64,41740],["2016-01-05",3117.64,3117.64,3017.07,3117.64,43440],["2016-01-06",3117.64,3117.64,3017.07,3117.64,41050],["2016-01-07",3117.64,3167.93,2966.79,3067.36,79400],["2016-01-08",3017.07,3017.07,2916.5,3017.07,118500],["2016-01-11",2966.79,3017.07,2966.79,2966.79,92220],["2016-01-12",2966.79,3017.07,2916.5,3017.07,88940],["2016-01-13",2966.79,3017.07,2916.5,3017.07,24070],["2016-01-14",3017.07,3017.07,2866.22,3017.07,71320],["2016-01-15",2966.79,3017.07,2866.22,3017.07,54120],["2016-01-18",2866.22,2866.22,2815.93,2815.93,115000],["2016-01-19",2765.65,2815.93,2665.08,2765.65,179250],["2016-01-20",2715.37,2715.37,2614.8,2665.08,204400],["2016-01-21",2514.23,2514.23,2514.23,2514.23,97520],["2016-01-22",2363.37,2363.37,2363.37,2363.37,840300],["2016-01-25",2212.52,2463.94,2212.52,2363.37,1533660],["2016-01-26",2262.8,2363.37,2212.52,2262.8,211300],["2016-01-27",2262.8,2363.37,2212.52,2313.09,777590],["2016-01-28",2313.09,2463.94,2313.09,2463.94,805680],["2016-01-29",2463.94,2514.23,2463.94,2514.23,158030],["2016-02-01",2514.23,2564.51,2413.66,2463.94,473820],["2016-02-02",2413.66,2413.66,2313.09,2313.09,379340],["2016-02-03",2212.52,2313.09,2212.52,2262.8,237920],["2016-02-04",2313.09,2363.37,2313.09,2313.09,124460],["2016-02-05",2313.09,2413.66,2313.09,2413.66,142720],["2016-02-15",2363.37,2463.94,2363.37,2413.66,300750],["2016-02-16",2413.66,2514.23,2413.66,2463.94,262130],["2016-02-17",2463.94,2463.94,2363.37,2363.37,287600],["2016-02-18",2413.66,2463.94,2363.37,2413.66,312420],["2016-02-19",2413.66,2463.94,2363.37,2363.37,380710],["2016-02-22",2413.66,2514.23,2413.66,2463.94,187190],["2016-02-23",2463.94,2514.23,2413.66,2463.94,171600],["2016-02-24",2413.66,2463.94,2413.66,2463.94,278450],["2016-02-25",2463.94,2514.23,2413.66,2413.66,227080],["2016-02-26",2463.94,2514.23,2363.37,2463.94,257140],["2016-02-29",2463.94,2614.8,2463.94,2614.8,863100],["2016-03-01",2715.37,2765.65,2715.37,2765.65,428140],["2016-03-02",2866.22,2916.5,2765.65,2765.65,1122810],["2016-03-03",2715.37,2866.22,2715.37,2866.22,577500],["2016-03-04",2866.22,2866.22,2815.93,2815.93,327910],["2016-03-07",2815.93,2866.22,2715.37,2715.37,453560],["2016-03-08",2715.37,2866.22,2715.37,2815.93,380100],["2016-03-09",2815.93,2815.93,2715.37,2765.65,350390],["2016-03-10",2765.65,2815.93,2765.65,2765.65,172020],["2016-03-11",2765.65,2815.93,2765.65,2765.65,484050],["2016-03-14",2815.93,2815.93,2715.37,2815.93,197970],["2016-03-15",2815.93,2815.93,2715.37,2715.37,237440],["2016-03-16",2715.37,2815.93,2715.37,2715.37,241660],["2016-03-17",2765.65,2866.22,2765.65,2815.93,297460],["2016-03-18",2866.22,2866.22,2765.65,2815.93,286330],["2016-03-21",2815.93,2815.93,2715.37,2715.37,471530],["2016-03-22",2765.65,2866.22,2715.37,2815.93,390090],["2016-03-23",2815.93,2916.5,2815.93,2916.5,340480],["2016-03-24",2916.5,2916.5,2765.65,2765.65,769880],["2016-03-25",2765.65,2866.22,2765.65,2765.65,392250],["2016-03-28",2765.65,2916.5,2765.65,2916.5,242180],["2016-03-29",2866.22,2966.79,2866.22,2866.22,406780],["2016-03-30",2866.22,2916.5,2815.93,2815.93,295950],["2016-03-31",2815.93,2866.22,2815.93,2815.93,184540],["2016-04-01",2815.93,2815.93,2715.37,2765.65,257530],["2016-04-04",2765.65,2815.93,2715.37,2765.65,164740],["2016-04-05",2765.65,2815.93,2765.65,2815.93,78630],["2016-04-06",2765.65,2815.93,2715.37,2815.93,129560],["2016-04-07",2815.93,2866.22,2765.65,2815.93,134250],["2016-04-08",2815.93,2866.22,2765.65,2815.93,98970],["2016-04-11",2765.65,2966.79,2765.65,2866.22,284030],["2016-04-12",2866.22,2916.5,2815.93,2866.22,281180],["2016-04-13",2815.93,3017.07,2815.93,3017.07,457130],["2016-04-14",3017.07,3117.64,2966.79,3067.36,394720],["2016-04-15",3067.36,3067.36,2966.79,3017.07,185200],["2016-04-19",2966.79,2966.79,2815.93,2815.93,726120],["2016-04-20",2765.65,2815.93,2715.37,2715.37,303670],["2016-04-21",2765.65,2815.93,2765.65,2765.65,243610],["2016-04-22",2765.65,2866.22,2765.65,2815.93,174810],["2016-04-25",2866.22,2916.5,2765.65,2765.65,313520],["2016-04-26",2765.65,2916.5,2765.65,2815.93,386290],["2016-04-27",2866.22,2916.5,2815.93,2815.93,140050],["2016-04-28",2815.93,2916.5,2815.93,2866.22,201630],["2016-04-29",2866.22,2916.5,2815.93,2815.93,190900],["2016-05-04",2916.5,2916.5,2866.22,2916.5,120320],["2016-05-05",2916.5,2916.5,2866.22,2916.5,245700],["2016-05-06",2866.22,2966.79,2866.22,2916.5,311210],["2016-05-09",2916.5,2916.5,2866.22,2866.22,255930],["2016-05-10",2866.22,2916.5,2815.93,2815.93,239840],["2016-05-11",2760.72,2926.36,2760.72,2871.15,104610],["2016-05-12",2926.36,2926.36,2815.93,2815.93,113930],["2016-05-13",2815.93,2871.15,2705.51,2815.93,150250],["2016-05-16",2815.93,2815.93,2760.72,2815.93,135270],["2016-05-17",2760.72,2926.36,2760.72,2815.93,44590],["2016-05-18",2815.93,2871.15,2760.72,2760.72,57710],["2016-05-19",2815.93,2815.93,2705.51,2815.93,269810],["2016-05-20",2760.72,2815.93,2705.51,2705.51,71680],["2016-05-23",2760.72,2760.72,2705.51,2705.51,136040],["2016-05-24",2705.51,2760.72,2705.51,2760.72,93040],["2016-05-25",2815.93,2815.93,2705.51,2705.51,146750],["2016-05-26",2760.72,2760.72,2650.29,2705.51,122480],["2016-05-27",2705.51,2760.72,2650.29,2705.51,86020],["2016-05-30",2705.51,2760.72,2705.51,2705.51,101320],["2016-05-31",2760.72,2871.15,2705.51,2815.93,389410],["2016-06-01",2815.93,2871.15,2760.72,2815.93,108120],["2016-06-02",2815.93,2871.15,2760.72,2871.15,103490],["2016-06-03",2815.93,2871.15,2815.93,2871.15,160040],["2016-06-06",2815.93,2871.15,2760.72,2815.93,234000],["2016-06-07",2760.72,2815.93,2760.72,2815.93,58580],["2016-06-08",2815.93,2871.15,2760.72,2815.93,109080],["2016-06-09",2815.93,2871.15,2815.93,2871.15,116640],["2016-06-10",2871.15,2926.36,2815.93,2815.93,238530],["2016-06-13",2815.93,2871.15,2815.93,2815.93,287760],["2016-06-14",2871.15,2871.15,2760.72,2815.93,34340],["2016-06-15",2815.93,2815.93,2760.72,2760.72,86650],["2016-06-16",2760.72,2815.93,2760.72,2815.93,142620],["2016-06-17",2760.72,2815.93,2705.51,2705.51,39420],["2016-06-20",2705.51,2760.72,2705.51,2760.72,32860],["2016-06-21",2760.72,2760.72,2705.51,2760.72,163850],["2016-06-22",2705.51,2705.51,2650.29,2705.51,98490],["2016-06-23",2705.51,2705.51,2650.29,2705.51,126690],["2016-06-24",2705.51,2705.51,2539.86,2650.29,281560],["2016-06-27",2595.08,2650.29,2484.65,2539.86,93950],["2016-06-28",2484.65,2595.08,2484.65,2539.86,100880],["2016-06-29",2539.86,2705.51,2539.86,2705.51,223240],["2016-06-30",2705.51,2760.72,2650.29,2650.29,68350],["2016-07-01",2650.29,2760.72,2650.29,2760.72,90980],["2016-07-04",2705.51,2760.72,2705.51,2705.51,74990],["2016-07-05",2705.51,2760.72,2650.29,2705.51,244890],["2016-07-06",2650.29,2815.93,2650.29,2760.72,214620],["2016-07-07",2760.72,2815.93,2705.51,2705.51,346760],["2016-07-08",2705.51,2760.72,2650.29,2760.72,200730],["2016-07-11",2815.93,2926.36,2760.72,2871.15,571370],["2016-07-12",2815.93,2871.15,2705.51,2760.72,601220],["2016-07-13",2815.93,2871.15,2760.72,2815.93,298860],["2016-07-14",2815.93,2815.93,2705.51,2760.72,277950],["2016-07-15",2760.72,2760.72,2705.51,2705.51,71750],["2016-07-18",2705.51,2815.93,2705.51,2705.51,140010],["2016-07-19",2760.72,2760.72,2705.51,2760.72,201190],["2016-07-20",2705.51,2705.51,2650.29,2705.51,91010],["2016-07-21",2815.93,2815.93,2650.29,2705.51,327290],["2016-07-22",2650.29,2705.51,2595.08,2650.29,186080],["2016-07-25",2650.29,2650.29,2595.08,2650.29,108120],["2016-07-26",2595.08,2650.29,2539.86,2650.29,117380],["2016-07-27",2650.29,2650.29,2595.08,2595.08,49980],["2016-07-28",2595.08,2650.29,2595.08,2650.29,28790],["2016-07-29",2650.29,2650.29,2595.08,2650.29,43260],["2016-08-01",2595.08,2595.08,2539.86,2539.86,29380],["2016-08-02",2539.86,2595.08,2429.43,2595.08,121000],["2016-08-03",2539.86,2595.08,2484.65,2539.86,15380],["2016-08-04",2539.86,2539.86,2374.22,2374.22,184090],["2016-08-05",2374.22,2374.22,2319.0,2319.0,148170],["2016-08-08",2374.22,2374.22,2374.22,2374.22,21140],["2016-08-09",2374.22,2429.43,2319.0,2429.43,72950],["2016-08-10",2429.43,2595.08,2374.22,2539.86,338310],["2016-08-11",2484.65,2539.86,2484.65,2539.86,90280],["2016-08-12",2484.65,2539.86,2429.43,2484.65,70330],["2016-08-15",2539.86,2539.86,2429.43,2484.65,24640],["2016-08-16",2484.65,2539.86,2484.65,2539.86,157190],["2016-08-17",2484.65,2539.86,2429.43,2484.65,103370],["2016-08-18",2484.65,2595.08,2484.65,2484.65,113640],["2016-08-19",2539.86,2539.86,2484.65,2484.65,26930],["2016-08-22",2539.86,2595.08,2484.65,2539.86,183600],["2016-08-23",2484.65,2539.86,2484.65,2539.86,21340],["2016-08-24",2484.65,2539.86,2484.65,2484.65,23860],["2016-08-25",2484.65,2484.65,2429.43,2484.65,47700],["2016-08-26",2484.65,2539.86,2484.65,2484.65,17970],["2016-08-29",2484.65,2484.65,2429.43,2429.43,49560],["2016-08-30",2429.43,2429.43,2374.22,2429.43,56100],["2016-08-31",2429.43,2539.86,2429.43,2484.65,88570],["2016-09-01",2484.65,2484.65,2429.43,2484.65,40860],["2016-09-05",2484.65,2539.86,2429.43,2539.86,77910],["2016-09-06",2484.65,2539.86,2429.43,2429.43,96150],["2016-09-07",2429.43,2484.65,2429.43,2484.65,75080],["2016-09-08",2484.65,2539.86,2429.43,2539.86,40400],["2016-09-09",2539.86,2539.86,2484.65,2539.86,115790],["2016-09-12",2484.65,2650.29,2473.61,2539.86,175220],["2016-09-13",2595.08,2595.08,2495.69,2539.86,100830],["2016-09-14",2584.03,2716.55,2578.51,2705.51,437800],["2016-09-15",2705.51,2815.93,2705.51,2716.55,233790],["2016-09-16",2749.68,2749.68,2650.29,2699.98,52840],["2016-09-19",2694.46,2865.63,2650.29,2760.72,224300],["2016-09-20",2771.76,2865.63,2766.24,2810.41,188490],["2016-09-21",2815.93,2942.93,2815.93,2871.15,256600],["2016-09-22",2898.76,3069.92,2898.76,2992.62,305820],["2016-09-23",3069.92,3069.92,2981.58,3036.79,111190],["2016-09-26",3042.31,3064.4,2926.36,3009.18,91410],["2016-09-27",3009.18,3163.79,2909.8,3119.61,227280],["2016-09-28",3092.01,3141.7,3036.79,3036.79,83810],["2016-09-29",2981.58,3036.79,2965.01,2965.01,54080],["2016-09-30",2926.36,3103.05,2926.36,3036.79,220140],["2016-10-03",2998.14,3119.61,2998.14,3092.01,68430],["2016-10-04",3092.01,3092.01,3036.79,3042.31,42230],["2016-10-05",2981.58,3092.01,2981.58,3080.96,41240],["2016-10-06",3092.01,3147.22,2981.58,3119.61,71040],["2016-10-07",3141.7,3141.7,2992.62,3036.79,38210],["2016-10-10",2931.88,3202.44,2832.5,3130.66,286530],["2016-10-11",3092.01,3323.91,3042.31,3263.17,313320],["2016-10-12",3202.44,3423.29,3202.44,3351.51,244240],["2016-10-13",3351.51,3489.55,3312.86,3368.08,339860],["2016-10-14",3368.08,3599.98,3257.65,3500.59,799660],["2016-10-17",3533.72,3533.72,3395.69,3445.38,111890],["2016-10-18",3368.08,3445.38,3368.08,3368.08,132420],["2016-10-19",3368.08,3528.2,3340.47,3434.34,349050],["2016-10-20",3434.34,3478.51,3384.64,3423.29,183940],["2016-10-21",3588.94,3638.63,3478.51,3627.59,951490],["2016-10-24",3749.06,3782.19,3627.59,3644.15,395020],["2016-10-25",3699.36,3726.97,3627.59,3710.41,115370],["2016-10-26",3644.15,3677.28,3450.9,3478.51,637630],["2016-10-27",3423.29,3478.51,3312.86,3478.51,132450],["2016-10-28",3478.51,3583.41,3478.51,3572.37,44440],["2016-10-31",3572.37,3572.37,3439.86,3439.86,87120],["2016-11-01",3528.2,3528.2,3439.86,3500.59,57400],["2016-11-02",3500.59,3500.59,3368.08,3368.08,98710],["2016-11-03",3312.86,3467.46,3257.65,3368.08,147260],["2016-11-04",3412.25,3467.46,3279.74,3312.86,41960],["2016-11-07",3345.99,3528.2,3345.99,3484.03,206750],["2016-11-08",3506.11,3577.89,3478.51,3528.2,155070],["2016-11-09",3528.2,3561.33,3368.08,3528.2,509310],["2016-11-10",3478.51,3699.36,3478.51,3677.28,698610],["2016-11-11",3699.36,3726.97,3506.11,3506.11,239390],["2016-11-14",3506.11,3660.71,3506.11,3577.89,61600],["2016-11-15",3511.64,3616.54,3511.64,3588.94,354660],["2016-11-16",3616.54,3616.54,3528.2,3528.2,94340],["2016-11-17",3577.89,3577.89,3434.34,3434.34,171120],["2016-11-18",3434.34,3500.59,3368.08,3368.08,218480],["2016-11-21",3368.08,3379.12,3257.65,3257.65,139610],["2016-11-22",3202.44,3423.29,3202.44,3384.64,67090],["2016-11-23",3318.39,3417.77,3257.65,3373.6,39470],["2016-11-24",3412.25,3412.25,3296.3,3296.3,185660],["2016-11-25",3296.3,3368.08,3285.26,3312.86,39530],["2016-11-28",3257.65,3312.86,3202.44,3307.34,171030],["2016-11-29",3312.86,3323.91,3257.65,3307.34,66580],["2016-11-30",3368.08,3423.29,3202.44,3312.86,86750],["2016-12-01",3301.82,3312.86,3230.04,3312.86,177260],["2016-12-02",3257.65,3268.69,3230.04,3235.56,93530],["2016-12-05",3230.04,3230.04,3119.61,3147.22,112010],["2016-12-06",3147.22,3252.13,3119.61,3119.61,127640],["2016-12-07",3136.18,3185.87,3119.61,3125.13,54030],["2016-12-08",3119.61,3340.47,3119.61,3130.66,39660],["2016-12-09",3230.04,3230.04,3103.05,3103.05,51340],["2016-12-12",3103.05,3119.61,2981.58,2981.58,122560],["2016-12-13",2981.58,3036.79,2937.41,3025.75,78130],["2016-12-14",3092.01,3125.13,3025.75,3036.79,55740],["2016-12-15",3075.44,3174.83,3014.71,3053.36,62610],["2016-12-16",3119.61,3130.66,3058.88,3092.01,49510],["2016-12-19",3147.22,3257.65,3130.66,3246.61,138810],["2016-12-20",3246.61,3246.61,3136.18,3152.74,146810],["2016-12-21",3246.61,3246.61,3174.83,3230.04,57500],["2016-12-22",3202.44,3202.44,3136.18,3147.22,89730],["2016-12-23",3147.22,3191.39,3136.18,3147.22,42180],["2016-12-26",3108.57,3152.74,3108.57,3147.22,20000],["2016-12-27",3147.22,3241.09,3092.01,3092.01,99900],["2016-12-28",3064.4,3147.22,3036.79,3092.01,132620],["2016-12-29",3097.53,3136.18,3053.36,3053.36,33120],["2016-12-30",3125.13,3136.18,2926.36,2926.36,89640],["2017-01-03",3031.27,3092.01,2926.36,3086.48,49790],["2017-01-04",3136.18,3136.18,3042.31,3064.4,159730],["2017-01-05",3103.05,3136.18,3014.71,3064.4,68400],["2017-01-06",3092.01,3274.21,3092.01,3252.13,178830],["2017-01-09",3307.34,3362.56,3202.44,3296.3,87340],["2017-01-10",3301.82,3312.86,3274.21,3307.34,79160],["2017-01-11",3307.34,3312.86,3257.65,3307.34,53670],["2017-01-12",3274.21,3301.82,3257.65,3257.65,64230],["2017-01-13",3213.48,3406.73,3202.44,3219.0,70300],["2017-01-16",3219.0,3268.69,3207.96,3207.96,28720],["2017-01-17",3285.26,3307.34,3207.96,3207.96,97130],["2017-01-18",3257.65,3257.65,3207.96,3207.96,54000],["2017-01-19",3119.61,3246.61,3119.61,3147.22,53010],["2017-01-20",3152.74,3235.56,3125.13,3230.04,91980],["2017-01-23",3224.52,3230.04,3119.61,3230.04,92290],["2017-01-24",3219.0,3230.04,3119.61,3224.52,283140],["2017-01-25",3224.52,3368.08,3185.87,3207.96,45120],["2017-02-02",3307.34,3312.86,3207.96,3257.65,68510],["2017-02-03",3257.65,3257.65,3207.96,3246.61,36210],["2017-02-06",3230.04,3257.65,3202.44,3246.61,88290],["2017-02-07",3219.0,3252.13,3219.0,3224.52,74710],["2017-02-08",3224.52,3257.65,3202.44,3246.61,51970],["2017-02-09",3246.61,3246.61,3147.22,3180.35,135050],["2017-02-10",3202.44,3202.44,3147.22,3174.83,87600],["2017-02-13",3180.35,3202.44,3130.66,3174.83,171180],["2017-02-14",3174.83,3285.26,3158.26,3274.21,300660],["2017-02-15",3274.21,3274.21,3196.91,3196.91,47320],["2017-02-16",3147.22,3224.52,3147.22,3202.44,162700],["2017-02-17",3246.61,3246.61,3152.74,3185.87,28860],["2017-02-20",3152.74,3235.56,3152.74,3224.52,66080],["2017-02-21",3257.65,3312.86,3252.13,3257.65,155530],["2017-02-22",3296.3,3296.3,3213.48,3219.0,69350],["2017-02-23",3285.26,3417.77,3268.69,3368.08,280920],["2017-02-24",3390.16,3461.94,3368.08,3368.08,113370],["2017-02-27",3417.77,3417.77,3285.26,3312.86,35260],["2017-02-28",3257.65,3351.51,3257.65,3257.65,179670],["2017-03-01",3307.34,3307.34,3219.0,3257.65,107060],["2017-03-02",3257.65,3257.65,3224.52,3230.04,43850],["2017-03-03",3202.44,3279.74,3202.44,3213.48,65900],["2017-03-06",3213.48,3224.52,3174.83,3213.48,84440],["2017-03-07",3207.96,3329.43,3207.96,3246.61,238140],["2017-03-08",3246.61,3285.26,3224.52,3235.56,96260],["2017-03-09",3285.26,3296.3,3257.65,3257.65,78250],["2017-03-10",3163.79,3285.26,3147.22,3257.65,38480],["2017-03-13",3257.65,3268.69,3213.48,3246.61,53880],["2017-03-14",3257.65,3285.26,3246.61,3257.65,84000],["2017-03-15",3257.65,3268.69,3241.09,3246.61,191620],["2017-03-16",3202.44,3279.74,3202.44,3246.61,70360],["2017-03-17",3263.17,3268.69,3241.09,3246.61,125130],["2017-03-20",3257.65,3257.65,3230.04,3235.56,66620],["2017-03-21",3257.65,3312.86,3241.09,3257.65,61700],["2017-03-22",3301.82,3301.82,3207.96,3207.96,93070],["2017-03-23",3274.21,3274.21,3213.48,3252.13,50380],["2017-03-24",3252.13,3257.65,3224.52,3246.61,21670],["2017-03-27",3213.48,3241.09,3103.05,3241.09,56960],["2017-03-28",3202.44,3224.52,3174.83,3180.35,80210],["2017-03-29",3180.35,3191.39,3147.22,3180.35,90670],["2017-03-30",3147.22,3163.79,3130.66,3130.66,176610],["2017-03-31",3230.04,3230.04,3042.31,3042.31,148830],["2017-04-03",3092.01,3147.22,3053.36,3119.61,67930],["2017-04-04",3152.74,3152.74,3086.48,3119.61,82600],["2017-04-05",3108.57,3114.09,3064.4,3086.48,90760],["2017-04-07",3069.92,3086.48,2981.58,3036.79,103510],["2017-04-10",3036.79,3136.18,3036.79,3042.31,66470],["2017-04-11",3092.01,3092.01,2998.14,3075.44,40000],["2017-04-12",3075.44,3092.01,2981.58,3003.66,46920],["2017-04-13",3003.66,3036.79,3003.66,3009.18,64420],["2017-04-14",2981.58,3009.18,2893.23,2970.53,149430],["2017-04-17",3009.18,3009.18,2871.15,2871.15,160020],["2017-04-18",2931.88,2931.88,2871.15,2887.71,50420],["2017-04-19",2887.71,2937.41,2705.51,2832.5,159900],["2017-04-20",2832.5,2882.19,2722.07,2882.19,282770],["2017-04-21",2882.19,2887.71,2815.93,2882.19,169670],["2017-04-24",2843.54,2871.15,2826.98,2865.63,580160],["2017-04-25",2865.63,2898.76,2860.11,2887.71,106100],["2017-04-26",2887.71,2948.45,2871.15,2871.15,14760],["2017-04-27",2871.15,2871.15,2760.72,2810.41,187660],["2017-04-28",2810.41,2854.58,2799.37,2854.58,85540],["2017-05-03",2871.15,2953.97,2843.54,2843.54,105000],["2017-05-04",2843.54,2909.8,2843.54,2871.15,133830],["2017-05-05",2898.76,2909.8,2843.54,2876.67,63310],["2017-05-08",2871.15,3036.79,2871.15,2953.97,182220],["2017-05-09",2926.36,2981.58,2898.76,2976.06,101670],["2017-05-10",2937.41,3009.18,2926.36,2981.58,109120],["2017-05-11",2981.58,2981.58,2926.36,2931.88,117390],["2017-05-12",2981.58,3136.18,2981.58,3136.18,596650],["2017-05-15",3202.44,3224.52,3136.18,3191.39,364870],["2017-05-16",3191.39,3219.0,3147.22,3158.26,180450],["2017-05-17",3158.26,3158.26,3119.61,3136.18,241060],["2017-05-18",3069.58,3154.34,3027.2,3033.25,234950],["2017-05-19",3027.2,3087.74,3027.2,3081.69,55310],["2017-05-22",3027.2,3081.69,3027.2,3057.47,89450],["2017-05-23",3027.2,3039.31,2954.55,2990.87,146550],["2017-05-24",3021.14,3027.2,2966.65,2990.87,52710],["2017-05-25",3015.09,3087.74,3015.09,3027.2,73850],["2017-05-26",3002.98,3027.2,2960.6,3002.98,94150],["2017-05-29",2996.93,3002.98,2966.65,3002.98,83350],["2017-05-30",2966.65,3045.36,2966.65,3002.98,113730],["2017-05-31",3027.2,3027.2,2960.6,2966.65,113440],["2017-06-01",2960.6,2984.82,2936.38,2936.38,41990],["2017-06-02",2966.65,3118.01,2966.65,3111.96,643170],["2017-06-05",3087.74,3099.85,3039.31,3057.47,597050],["2017-06-06",3027.2,3220.94,3027.2,3160.4,509170],["2017-06-07",3160.4,3378.35,3160.4,3378.35,1041620],["2017-06-08",3511.55,3614.48,3457.06,3614.48,1110000],["2017-06-09",3675.02,3856.65,3523.66,3572.09,730910],["2017-06-12",3511.55,3547.88,3390.46,3420.73,693970],["2017-06-13",3396.52,3438.9,3275.43,3396.52,443420],["2017-06-14",3511.55,3511.55,3287.54,3408.63,206450],["2017-06-15",3354.14,3463.12,3348.08,3366.24,200110],["2017-06-16",3444.95,3444.95,3311.76,3329.92,186940],["2017-06-19",3329.92,3390.46,3269.37,3305.7,198610],["2017-06-20",3275.43,3329.92,3269.37,3269.37,274790],["2017-06-21",3269.37,3305.7,3239.1,3239.1,128260],["2017-06-22",3269.37,3457.06,3239.1,3451.01,280380],["2017-06-23",3499.44,3614.48,3402.57,3517.6,378160],["2017-06-26",3517.6,3566.04,3481.28,3499.44,291660],["2017-06-27",3487.33,3511.55,3329.92,3451.01,194050],["2017-06-28",3451.01,3451.01,3372.3,3420.73,216660],["2017-06-29",3420.73,3481.28,3420.73,3426.79,93980],["2017-06-30",3420.73,3451.01,3396.52,3426.79,108720],["2017-07-03",3426.79,3426.79,3354.14,3390.46,198090],["2017-07-04",3451.01,3451.01,3348.08,3354.14,92950],["2017-07-05",3390.46,3481.28,3354.14,3438.9,134260],["2017-07-06",3469.17,3469.17,3390.46,3390.46,150940],["2017-07-07",3396.52,3511.55,3390.46,3451.01,222630],["2017-07-10",3451.01,3475.22,3329.92,3444.95,212240],["2017-07-11",3366.24,3444.95,3329.92,3384.41,190290],["2017-07-12",3384.41,3390.46,3335.97,3378.35,98060],["2017-07-13",3335.97,3541.82,3335.97,3378.35,35060],["2017-07-14",3366.24,3378.35,3329.92,3342.03,245750],["2017-07-17",3335.97,3384.41,3329.92,3360.19,107470],["2017-07-18",3360.19,3366.24,3299.65,3354.14,51400],["2017-07-19",3354.14,3378.35,3299.65,3354.14,25100],["2017-07-20",3208.83,3329.92,3208.83,3305.7,188420],["2017-07-21",3329.92,3535.77,3329.92,3535.77,796250],["2017-07-24",3777.94,3777.94,3777.94,3777.94,680900],["2017-07-25",4038.28,4038.28,4038.28,4038.28,373710],["2017-07-26",4316.79,4316.79,4316.79,4316.79,194050],["2017-07-27",4613.45,4613.45,4613.45,4613.45,151420],["2017-07-28",4934.33,4934.33,4492.36,4631.61,3961050],["2017-07-31",4601.34,4631.61,4310.73,4310.73,1616360],["2017-08-01",4310.73,4607.4,4298.62,4607.4,1661360],["2017-08-02",4716.38,4928.28,4540.8,4928.28,1777750],["2017-08-03",5085.69,5267.33,5085.69,5267.33,1291500],["2017-08-04",5630.59,5630.59,5327.87,5327.87,1924380],["2017-08-07",5327.87,5448.96,4994.88,5025.15,1429510],["2017-08-08",4686.1,5025.15,4673.99,4716.38,2204420],["2017-08-09",4613.45,4661.89,4389.44,4480.25,1549140],["2017-08-10",4365.22,4770.87,4365.22,4595.29,647550],["2017-08-11",4595.29,4595.29,4359.17,4383.38,580440],["2017-08-14",4480.25,4655.83,4395.49,4522.63,419750],["2017-08-15",4359.17,4631.61,4359.17,4480.25,297750],["2017-08-16",4480.25,4583.18,4401.55,4528.69,348420],["2017-08-17",4480.25,4540.8,4359.17,4359.17,303970],["2017-08-18",4238.08,4443.93,4238.08,4431.82,136640],["2017-08-21",4468.15,4468.15,4268.35,4268.35,339180],["2017-08-22",4268.35,4419.71,4268.35,4359.17,641500],["2017-08-23",4389.44,4389.44,4238.08,4347.06,205300],["2017-08-24",4298.62,4359.17,4256.24,4328.89,306190],["2017-08-25",4280.46,4359.17,4238.08,4328.89,465430],["2017-08-28",4238.08,4298.62,4238.08,4250.19,450430],["2017-08-29",4250.19,4298.62,4092.77,4238.08,621570],["2017-08-30",4110.94,4274.4,4110.94,4123.04,204320],["2017-08-31",4116.99,4177.53,4116.99,4147.26,150040],["2017-09-01",4177.53,4353.11,4147.26,4328.89,466180],["2017-09-05",4407.6,4407.6,4298.62,4328.89,289150],["2017-09-06",4304.68,4377.33,4238.08,4353.11,172940],["2017-09-07",4347.06,4347.06,4280.46,4280.46,221610],["2017-09-08",4268.35,4316.79,4262.3,4298.62,151460],["2017-09-11",4298.62,4316.79,4116.99,4183.59,421260],["2017-09-12",4129.1,4244.13,4129.1,4238.08,104150],["2017-09-13",4201.75,4298.62,4201.75,4286.51,97290],["2017-09-14",4292.57,4583.18,4250.19,4583.18,1070150],["2017-09-15",4655.83,4843.52,4607.4,4607.4,921390],["2017-09-18",4661.89,4776.92,4607.4,4716.38,547520],["2017-09-19",4661.89,4843.52,4589.23,4722.43,639410],["2017-09-20",4667.94,4722.43,4643.72,4673.99,391380],["2017-09-21",4661.89,5000.93,4649.78,4952.5,733340],["2017-09-22",4994.88,4994.88,4843.52,4934.33,551310],["2017-09-25",4807.19,4958.55,4752.7,4752.7,429240],["2017-09-26",4722.43,4782.97,4613.45,4661.89,423620],["2017-09-27",4661.89,4710.32,4601.34,4692.16,130340],["2017-09-28",4692.16,4728.48,4637.67,4692.16,131670],["2017-09-29",4661.89,4661.89,4571.07,4601.34,378950],["2017-10-02",4631.61,4631.61,4480.25,4558.96,94640],["2017-10-03",4577.12,4595.29,4268.35,4449.98,512980],["2017-10-04",4443.93,4546.85,4419.71,4540.8,195640],["2017-10-05",4540.8,4571.07,4480.25,4540.8,104420],["2017-10-06",4534.74,4673.99,4534.74,4649.78,304490],["2017-10-09",4686.1,4801.14,4571.07,4746.65,171850],["2017-10-10",4698.21,4740.59,4649.78,4716.38,138850],["2017-10-11",4722.43,4722.43,4649.78,4716.38,118510],["2017-10-12",4716.38,4722.43,4577.12,4692.16,108900],["2017-10-13",4734.54,4734.54,4601.34,4661.89,223410],["2017-10-16",4607.4,4704.27,4601.34,4601.34,114040],["2017-10-17",4649.78,4661.89,4583.18,4631.61,175770],["2017-10-18",4631.61,4813.25,4601.34,4801.14,392830],["2017-10-19",4789.03,5043.31,4770.87,4904.06,445040],["2017-10-20",4958.55,4958.55,4740.59,4843.52,579040],["2017-10-23",4510.53,4540.8,4504.47,4504.47,265100],["2017-10-24",4189.64,4359.17,4189.64,4189.64,1839700],["2017-10-25",4104.88,4189.64,3899.03,3905.09,2207020],["2017-10-26",3905.09,4177.53,3905.09,4056.45,535310],["2017-10-27",4104.88,4104.88,3880.87,3935.36,251300],["2017-10-30",3874.81,3935.36,3693.18,3693.18,355580],["2017-10-31",3632.64,3802.16,3553.93,3687.13,357950],["2017-11-01",3687.13,3808.22,3687.13,3687.13,407480],["2017-11-02",3693.18,3777.94,3693.18,3723.45,304590],["2017-11-03",3729.51,3747.67,3675.02,3681.07,256200],["2017-11-06",3753.73,3814.27,3681.07,3771.89,191880],["2017-11-07",3771.89,3880.87,3765.84,3838.49,273400],["2017-11-08",3862.71,3868.76,3814.27,3844.54,132660],["2017-11-09",3814.27,3874.81,3765.84,3765.84,101890],["2017-11-10",3814.27,3844.54,3753.73,3777.94,146640],["2017-11-13",3723.45,3832.43,3723.45,3832.43,410160],["2017-11-14",3844.54,3880.87,3771.89,3850.6,171860],["2017-11-15",3729.51,3868.76,3729.51,3814.27,42730],["2017-11-16",3753.73,3832.43,3753.73,3826.38,159090],["2017-11-17",3814.27,3856.65,3759.78,3814.27,288010],["2017-11-20",3814.27,3814.27,3753.73,3759.78,69820],["2017-11-21",3771.89,3808.22,3723.45,3759.78,161990],["2017-11-22",3784.0,3784.0,3693.18,3735.56,142000],["2017-11-23",3784.0,3784.0,3729.51,3753.73,502330],["2017-11-24",3723.45,3753.73,3693.18,3753.73,175730],["2017-11-27",3753.73,3929.3,3747.67,3874.81,578090],["2017-11-28",3989.85,4020.12,3874.81,3905.09,418760],["2017-11-29",3905.09,4026.17,3826.38,3826.38,662540],["2017-11-30",3929.3,3929.3,3814.27,3820.32,404110],["2017-12-01",3814.27,3941.41,3814.27,3905.09,674200],["2017-12-04",3935.36,3995.9,3874.81,3935.36,369830],["2017-12-05",3935.36,3965.63,3886.92,3905.09,284880],["2017-12-06",3905.09,3905.09,3784.0,3808.22,270560],["2017-12-07",3808.22,3899.03,3802.16,3844.54,104350],["2017-12-08",3874.81,3874.81,3753.73,3802.16,98350],["2017-12-11",3759.78,3802.16,3747.67,3747.67,189510],["2017-12-12",3723.45,3790.05,3662.91,3693.18,242220],["2017-12-13",3723.45,3741.62,3650.8,3723.45,110110],["2017-12-14",3747.67,3784.0,3687.13,3753.73,95390],["2017-12-15",3747.67,3844.54,3741.62,3784.0,118320],["2017-12-18",3814.27,3826.38,3753.73,3802.16,264630],["2017-12-19",3802.16,3838.49,3741.62,3796.11,99270],["2017-12-20",3796.11,3874.81,3753.73,3802.16,268580],["2017-12-21",3874.81,3874.81,3784.0,3802.16,158870],["2017-12-22",3802.16,3808.22,3753.73,3784.0,93330],["2017-12-25",3784.0,3808.22,3753.73,3771.89,68240],["2017-12-26",3699.24,3790.05,3632.64,3747.67,899150],["2017-12-27",3784.0,3796.11,3699.24,3753.73,126780],["2017-12-28",3802.16,3802.16,3753.73,3765.84,114100],["2017-12-29",3784.0,3808.22,3753.73,3765.84,147740],["2018-01-02",3802.16,3808.22,3759.78,3759.78,124780],["2018-01-03",3759.78,3790.05,3759.78,3759.78,143630],["2018-01-04",3771.89,3771.89,3632.64,3693.18,288980],["2018-01-05",3675.02,3693.18,3559.99,3602.37,210440],["2018-01-08",3602.37,3693.18,3602.37,3626.58,130940],["2018-01-09",3602.37,3626.58,3559.99,3566.04,206960],["2018-01-10",3626.58,3693.18,3626.58,3632.64,145060],["2018-01-11",3681.07,3723.45,3632.64,3723.45,132440],["2018-01-12",3723.45,3777.94,3675.02,3705.29,208690],["2018-01-15",3693.18,3741.62,3632.64,3693.18,134990],["2018-01-16",3693.18,3693.18,3626.58,3650.8,199070],["2018-01-17",3723.45,3723.45,3584.2,3656.86,238340],["2018-01-18",3590.26,3656.86,3590.26,3650.8,155540],["2018-01-19",3693.18,3723.45,3644.75,3650.8,181010],["2018-01-22",3644.75,3644.75,3626.58,3632.64,345870],["2018-01-25",3632.64,3632.64,3535.77,3614.48,708040],["2018-01-26",3547.88,3693.18,3547.88,3681.07,95730],["2018-01-29",3662.91,3711.35,3614.48,3632.64,233430],["2018-01-30",3675.02,3675.02,3602.37,3656.86,164760],["2018-01-31",3602.37,3626.58,3572.09,3572.09,216390],["2018-02-01",3572.09,3572.09,3499.44,3499.44,219880],["2018-02-02",3432.84,3535.77,3432.84,3511.55,157430],["2018-02-05",3396.52,3511.55,3396.52,3451.01,155650],["2018-02-06",3390.46,3390.46,3214.89,3329.92,369020],["2018-02-07",3299.65,3529.71,3299.65,3396.52,77180],["2018-02-08",3426.79,3426.79,3293.59,3390.46,45450],["2018-02-09",3360.19,3372.3,3269.37,3342.03,134610],["2018-02-12",3414.68,3438.9,3305.7,3390.46,69340],["2018-02-13",3390.46,3390.46,3342.03,3378.35,86690],["2018-02-21",3444.95,3444.95,3378.35,3432.84,63390],["2018-02-22",3451.01,3451.01,3372.3,3414.68,145320],["2018-02-23",3420.73,3420.73,3360.19,3414.68,132250],["2018-02-26",3378.35,3426.79,3329.92,3390.46,78310],["2018-02-27",3396.52,3396.52,3329.92,3348.08,85310],["2018-02-28",3348.08,3396.52,3329.92,3329.92,177120],["2018-03-01",3329.92,3384.41,3329.92,3335.97,92230],["2018-03-02",3384.41,3384.41,3299.65,3305.7,35080],["2018-03-05",3329.92,3366.24,3311.76,3311.76,151600],["2018-03-06",3275.43,3354.14,3269.37,3329.92,64040],["2018-03-07",3354.14,3396.52,3329.92,3390.46,41510],["2018-03-08",3408.63,3408.63,3329.92,3372.3,45050],["2018-03-09",3372.3,3372.3,3329.92,3366.24,27050],["2018-03-12",3354.14,3378.35,3305.7,3366.24,110780],["2018-03-13",3366.24,3499.44,3366.24,3493.39,94290],["2018-03-14",3493.39,3511.55,3481.28,3493.39,64270],["2018-03-15",3402.57,3457.06,3396.52,3457.06,52940],["2018-03-16",3457.06,3481.28,3402.57,3475.22,117270],["2018-03-19",3426.79,3475.22,3426.79,3469.17,59730],["2018-03-20",3475.22,3475.22,3438.9,3463.12,78150],["2018-03-21",3402.57,3463.12,3366.24,3366.24,139080],["2018-03-22",3420.73,3444.95,3420.73,3444.95,38840],["2018-03-23",3396.52,3414.68,3329.92,3414.68,154600],["2018-03-26",3432.84,3432.84,3372.3,3414.68,162730],["2018-03-27",3390.46,3444.95,3390.46,3414.68,74180],["2018-03-28",3426.79,3451.01,3396.52,3426.79,39310],["2018-03-29",3444.95,3444.95,3384.41,3384.41,55500],["2018-03-30",3420.73,3493.39,3372.3,3426.79,121390],["2018-04-02",3438.9,3444.95,3408.63,3420.73,66870],["2018-04-03",3420.73,3420.73,3366.24,3390.46,68530],["2018-04-04",3444.95,3444.95,3360.19,3408.63,61920],["2018-04-05",3444.95,3451.01,3366.24,3451.01,81360],["2018-04-06",3432.84,3632.64,3432.84,3608.42,284370],["2018-04-09",3693.18,3777.94,3608.42,3608.42,251380],["2018-04-10",3608.42,3771.89,3572.09,3687.13,170420],["2018-04-11",3632.64,3632.64,3432.84,3566.04,264770],["2018-04-12",3451.01,3553.93,3451.01,3511.55,46960],["2018-04-13",3572.09,3693.18,3487.33,3487.33,127810],["2018-04-16",3620.53,3620.53,3487.33,3572.09,26100],["2018-04-17",3572.09,3572.09,3451.01,3511.55,38450],["2018-04-18",3626.58,3626.58,3457.06,3505.5,55290],["2018-04-19",3505.5,3505.5,3420.73,3469.17,138010],["2018-04-20",3360.19,3511.55,3360.19,3511.55,104900],["2018-04-23",3572.09,3572.09,3438.9,3451.01,193940],["2018-04-24",3444.95,3499.44,3408.63,3451.01,95890],["2018-04-26",3475.22,3475.22,3390.46,3390.46,165070],["2018-04-27",3360.19,3390.46,3329.92,3390.46,129750],["2018-05-02",3360.19,3420.73,3360.19,3366.24,10660],["2018-05-03",3414.68,3414.68,3360.19,3390.46,107070],["2018-05-04",3390.46,3505.5,3372.3,3463.12,101910],["2018-05-07",3511.55,3572.09,3487.33,3541.82,31500],["2018-05-08",3572.09,3572.09,3469.17,3475.22,92720],["2018-05-09",3475.22,3541.82,3475.22,3493.39,47390],["2018-05-10",3511.55,3535.77,3481.28,3499.44,115820],["2018-05-11",3487.33,3541.82,3487.33,3523.66,259040],["2018-05-14",3541.82,3596.31,3517.6,3517.6,23620],["2018-05-15",3517.6,3541.82,3511.55,3517.6,43380],["2018-05-16",3517.6,3650.8,3511.55,3644.75,206500],["2018-05-17",3763.6,3776.8,3697.57,3697.57,188580],["2018-05-18",3697.57,3730.58,3644.75,3710.78,77560],["2018-05-21",3710.78,3730.58,3697.57,3704.17,99110],["2018-05-22",3704.17,3704.17,3671.16,3671.16,130810],["2018-05-23",3671.16,3730.58,3565.51,3684.36,105660],["2018-05-24",3730.58,3763.6,3684.36,3763.6,158380],["2018-05-25",3763.6,4021.11,3763.6,3849.43,640790],["2018-05-28",4100.34,4113.55,3974.89,4113.55,614380],["2018-05-29",4219.19,4397.47,4219.19,4397.47,322610],["2018-05-30",4701.2,4701.2,4364.45,4489.91,871380],["2018-05-31",4291.82,4423.88,4179.57,4324.84,343130],["2018-06-01",4166.37,4225.79,4133.35,4225.79,268480],["2018-06-04",4225.79,4516.32,4225.79,4516.32,419370],["2018-06-05",4555.93,4826.65,4555.93,4820.05,690580],["2018-06-06",4853.06,5136.98,4820.05,5084.16,375940],["2018-06-07",5018.13,5018.13,4787.03,4886.07,161230],["2018-06-08",4886.07,5143.58,4820.05,5143.58,354820],["2018-06-11",4952.1,5143.58,4826.65,4826.65,190680],["2018-06-12",4668.18,4754.02,4668.18,4687.99,143810],["2018-06-13",4727.61,4727.61,4489.91,4555.93,144480],["2018-06-14",4621.96,4820.05,4621.96,4767.22,99360],["2018-06-15",4754.02,4952.1,4687.99,4820.05,101630],["2018-06-18",4820.05,4820.05,4483.3,4787.03,574760],["2018-06-19",4621.96,4754.02,4456.89,4456.89,363330],["2018-06-20",4621.96,4727.61,4489.91,4727.61,115770],["2018-06-21",4489.91,4747.42,4397.47,4747.42,25950],["2018-06-22",4456.89,4721.0,4443.69,4721.0,2680],["2018-06-25",4423.88,4754.02,4423.88,4437.08,17840],["2018-06-26",4291.82,4423.88,4291.82,4291.82,46300],["2018-06-27",4489.91,4489.91,3994.7,3994.7,41290],["2018-06-28",4192.78,4192.78,4093.74,4146.56,38380],["2018-06-29",4093.74,4146.56,3961.68,4146.56,3910],["2018-07-02",4146.56,4146.56,4027.71,4126.75,7750],["2018-07-03",3895.65,4073.93,3842.83,3842.83,77080],["2018-07-04",4027.71,4106.94,3651.35,3657.95,70440],["2018-07-05",3565.51,3895.65,3466.47,3756.99,36800],["2018-07-06",3697.57,4014.5,3697.57,4014.5,13840],["2018-07-09",3961.68,3961.68,3895.65,3928.67,10550],["2018-07-10",3717.38,3961.68,3710.78,3710.78,29020],["2018-07-11",3638.14,3710.78,3479.68,3710.78,17290],["2018-07-12",3750.39,3756.99,3710.78,3756.99,2030],["2018-07-13",3598.53,3829.63,3552.31,3829.63,53360],["2018-07-16",3961.68,3961.68,3664.56,3664.56,17810],["2018-07-17",3889.05,3915.46,3889.05,3895.65,12660],["2018-07-18",3770.2,3895.65,3697.57,3889.05,58330],["2018-07-19",3710.78,3882.45,3710.78,3882.45,1140],["2018-07-20",3796.61,3882.45,3796.61,3882.45,10710],["2018-07-23",3882.45,3889.05,3875.85,3882.45,34780],["2018-07-24",3763.6,3796.61,3704.17,3710.78,61310],["2018-07-25",3710.78,3823.02,3677.76,3816.42,36290],["2018-07-26",3796.61,3809.82,3697.57,3809.82,10620],["2018-07-27",3829.63,3948.48,3790.01,3935.27,83010],["2018-07-30",3935.27,3961.68,3928.67,3928.67,26710],["2018-07-31",3961.68,3961.68,3849.43,3948.48,19270],["2018-08-01",3948.48,4001.3,3948.48,3961.68,73570],["2018-08-02",3968.28,3968.28,3961.68,3961.68,16160],["2018-08-03",3961.68,4027.71,3961.68,4021.11,28130],["2018-08-06",4021.11,4021.11,3928.67,4014.5,13040],["2018-08-07",3994.7,4001.3,3895.65,4001.3,40020],["2018-08-08",3988.09,3988.09,3862.64,3961.68,2190],["2018-08-09",3955.08,3988.09,3895.65,3988.09,18800],["2018-08-10",3862.64,3988.09,3763.6,3988.09,18820],["2018-08-13",3961.68,4060.72,3961.68,4027.71,7840],["2018-08-14",4093.74,4093.74,3961.68,3961.68,173810],["2018-08-15",4021.11,4021.11,3961.68,4007.9,6450],["2018-08-16",3908.86,3988.09,3908.86,3922.06,22090],["2018-08-17",3988.09,3988.09,3902.26,3915.46,74050],["2018-08-20",3922.06,3981.49,3922.06,3922.06,35170],["2018-08-21",4192.78,4192.78,4192.78,4192.78,77440],["2018-08-22",4483.3,4483.3,4483.3,4483.3,21760],["2018-08-23",4793.63,4793.63,4793.63,4793.63,38160],["2018-08-24",5123.78,5123.78,5123.78,5123.78,43610],["2018-08-27",5480.33,5480.33,5018.13,5381.28,984790],["2018-08-28",5348.27,5381.28,5004.92,5255.83,454920],["2018-08-29",5262.43,5546.35,5209.61,5381.28,203660],["2018-08-30",5288.85,5447.31,5150.19,5374.68,400110],["2018-08-31",5401.09,5401.09,5282.24,5315.26,283420],["2018-09-04",5282.24,5315.26,4952.1,5136.98,96020],["2018-09-05",4958.71,5414.3,4958.71,5315.26,204700],["2018-09-06",5315.26,5612.38,5315.26,5546.35,588110],["2018-09-07",5645.4,5645.4,5414.3,5480.33,278900],["2018-09-10",5480.33,5612.38,5123.78,5354.87,350080],["2018-09-11",5163.39,5381.28,5150.19,5249.23,124360],["2018-09-12",5269.04,5282.24,5150.19,5262.43,148410],["2018-09-13",5447.31,5480.33,5150.19,5480.33,171400],["2018-09-14",5480.33,5579.37,5427.5,5579.37,129780],["2018-09-17",5592.57,5592.57,5374.68,5374.68,157090],["2018-09-18",5453.92,5453.92,5229.42,5414.3,95940],["2018-09-19",5480.33,5480.33,5414.3,5473.72,200880],["2018-09-20",5473.72,5850.08,5361.48,5850.08,529810],["2018-09-21",5942.52,5942.52,5513.34,5869.89,468780],["2018-09-24",5671.81,5935.92,5513.34,5876.49,451190],["2018-09-25",5744.44,6167.02,5612.38,6167.02,1886720],["2018-09-26",5962.33,6160.42,5876.49,5876.49,21393300],["2018-09-27",5632.19,5770.85,5473.72,5546.35,306520],["2018-09-28",5612.38,5612.38,5255.83,5255.83,314430],["2018-10-01",5183.2,5381.28,5117.17,5117.17,108160],["2018-10-02",5117.17,5117.17,4760.62,4760.62,584620],["2018-10-03",4760.62,4813.44,4635.17,4800.24,44520],["2018-10-04",4820.05,4853.06,4773.83,4826.65,50280],["2018-10-05",4872.87,4872.87,4754.02,4787.03,45550],["2018-10-08",4820.05,4820.05,4555.93,4621.96,101770],["2018-10-09",4621.96,4621.96,4430.48,4588.95,54540],["2018-10-10",4588.95,4588.95,4423.88,4549.33,57730],["2018-10-11",4324.84,4357.85,4232.4,4232.4,248890],["2018-10-12",4093.74,4291.82,4093.74,4285.22,39250],["2018-10-15",4291.82,4324.84,4027.71,4166.37,31340],["2018-10-16",4225.79,4225.79,3895.65,3961.68,280940],["2018-10-17",4106.94,4126.75,3961.68,4027.71,27780],["2018-10-18",4027.71,4100.34,3770.2,4027.71,154780],["2018-10-19",4027.71,4027.71,3836.23,3955.08,50550],["2018-10-22",3994.7,4021.11,3948.48,3994.7,71830],["2018-10-23",3988.09,3988.09,3829.63,3889.05,44020],["2018-10-24",3889.05,3961.68,3829.63,3829.63,78380],["2018-10-25",3598.53,3895.65,3598.53,3889.05,89040],["2018-10-26",3743.79,3988.09,3743.79,3948.48,38900],["2018-10-29",3770.2,3941.87,3770.2,3882.45,12950],["2018-10-30",3922.06,3922.06,3829.63,3895.65,57960],["2018-10-31",3961.68,3994.7,3902.26,3994.7,79920],["2018-11-01",4054.12,4054.12,3948.48,4021.11,28720],["2018-11-02",4021.11,4087.14,3961.68,4087.14,34910],["2018-11-05",4021.11,4087.14,3961.68,3968.28,22080],["2018-11-06",4054.12,4054.12,3968.28,4021.11,22590],["2018-11-07",4027.71,4054.12,3994.7,4021.11,7400],["2018-11-08",4054.12,4087.14,4021.11,4060.72,24790],["2018-11-09",4001.3,4060.72,3981.49,4054.12,17550],["2018-11-12",3968.28,4034.31,3961.68,4034.31,20310],["2018-11-13",4027.71,4027.71,3849.43,3988.09,28010],["2018-11-14",3988.09,4060.72,3935.27,3968.28,38760],["2018-11-15",3994.7,3994.7,3935.27,3968.28,11610],["2018-11-16",3988.09,3988.09,3968.28,3981.49,7270],["2018-11-19",3981.49,4027.71,3961.68,3981.49,91100],["2018-11-20",4027.71,4258.81,4027.71,4258.81,118110],["2018-11-21",4555.93,4555.93,4489.91,4555.93,235790],["2018-11-22",4859.66,4859.66,4621.96,4747.42,236910],["2018-11-23",4430.48,4740.81,4430.48,4681.39,53450],["2018-11-26",4423.88,4681.39,4423.88,4562.54,65230],["2018-11-27",4430.48,4562.54,4423.88,4463.49,123840],["2018-11-28",4377.66,4621.96,4377.66,4621.96,74600],["2018-11-29",4681.39,4945.5,4621.96,4853.06,388570],["2018-11-30",4886.07,4958.71,4820.05,4820.05,43200],["2018-12-03",4886.07,4886.07,4787.03,4879.47,67360],["2018-12-04",4787.03,4853.06,4701.2,4787.03,74220],["2018-12-05",4866.27,4899.28,4714.4,4833.25,333180],["2018-12-06",4892.68,4892.68,4721.0,4721.0,47450],["2018-12-07",4820.05,4820.05,4707.8,4707.8,88590],["2018-12-10",4628.56,4780.43,4628.56,4740.81,17480],["2018-12-11",4806.84,4806.84,4681.39,4701.2,71940],["2018-12-12",4661.58,4740.81,4661.58,4721.0,32910],["2018-12-13",4701.2,4787.03,4701.2,4727.61,79200],["2018-12-14",4754.02,4773.83,4734.21,4754.02,64460],["2018-12-17",4727.61,4767.22,4721.0,4721.0,374820],["2018-12-18",4687.99,4754.02,4687.99,4734.21,50360],["2018-12-19",4806.84,4806.84,4694.59,4694.59,96430],["2018-12-20",4721.0,4787.03,4694.59,4773.83,345760],["2018-12-21",4754.02,4767.22,4621.96,4734.21,301820],["2018-12-24",4734.21,4734.21,4608.76,4714.4,16320],["2018-12-25",4555.93,4707.8,4522.92,4522.92,60910],["2018-12-26",4509.71,4747.42,4509.71,4516.32,31250],["2018-12-27",4621.96,4687.99,4529.52,4621.96,12040],["2018-12-28",4522.92,4615.36,4450.29,4450.29,34480],["2019-01-02",4621.96,4687.99,4423.88,4423.88,113200],["2019-01-03",4529.52,4529.52,4423.88,4529.52,50020],["2019-01-04",4364.45,4423.88,4291.82,4417.28,273210],["2019-01-07",4390.86,4423.88,4390.86,4404.07,16850],["2019-01-08",4291.82,4450.29,4153.16,4450.29,252970],["2019-01-09",4489.91,4489.91,4470.1,4476.7,2950],["2019-01-10",4423.88,4476.7,4423.88,4476.7,6010],["2019-01-11",4529.52,4529.52,4529.52,4529.52,3010],["2019-01-14",4555.93,4555.93,4529.52,4555.93,6520],["2019-01-15",4489.91,4536.13,4324.84,4324.84,4000],["2019-01-16",4456.89,4555.93,4331.44,4331.44,7540],["2019-01-17",4331.44,4410.67,4291.82,4410.67,10120],["2019-01-18",4305.03,4483.3,4298.42,4423.88,46300],["2019-01-21",4621.96,4621.96,4588.95,4588.95,14900],["2019-01-22",4621.96,4621.96,4489.91,4621.96,13060],["2019-01-23",4555.93,4621.96,4496.51,4575.74,13350],["2019-01-24",4806.84,4806.84,4621.96,4621.96,140],["2019-01-25",4615.36,4615.36,4443.69,4608.76,36140],["2019-01-28",4687.99,4820.05,4437.08,4437.08,14380],["2019-01-29",4529.52,4529.52,4298.42,4489.91,31610],["2019-01-30",4298.42,4536.13,4291.82,4324.84,5030],["2019-01-31",4489.91,4489.91,4291.82,4318.23,21440],["2019-02-01",4384.26,4384.26,4357.85,4384.26,1070],["2019-02-11",4298.42,4476.7,4298.42,4463.49,21660],["2019-02-12",4489.91,4621.96,4489.91,4555.93,31830],["2019-02-13",4555.93,4555.93,4423.88,4555.93,7520],["2019-02-14",4489.91,4562.54,4437.08,4437.08,42540],["2019-02-15",4437.08,4489.91,4423.88,4476.7,10210],["2019-02-18",4549.33,4549.33,4430.48,4536.13,40720],["2019-02-19",4516.32,4555.93,4489.91,4529.52,21160],["2019-02-20",4522.92,4529.52,4430.48,4529.52,59010],["2019-02-21",4555.93,4621.96,4522.92,4555.93,21790],["2019-02-22",4489.91,4615.36,4489.91,4615.36,41110],["2019-02-25",4621.96,4886.07,4522.92,4886.07,211150],["2019-02-26",4886.07,4886.07,4687.99,4872.87,113350],["2019-02-27",4886.07,4886.07,4721.0,4866.27,39960],["2019-02-28",4754.02,5150.19,4754.02,5143.58,330450],["2019-03-01",4952.1,5143.58,4952.1,5117.17,29670],["2019-03-04",5136.98,5136.98,4952.1,5077.56,10100],["2019-03-05",5084.16,5084.16,4760.62,5024.73,54700],["2019-03-06",4826.65,5011.53,4780.43,4945.5,76340],["2019-03-07",4938.9,5011.53,4919.09,4919.09,35530],["2019-03-08",4859.66,4952.1,4859.66,4952.1,29270],["2019-03-11",4952.1,5044.54,4859.66,5037.94,223300],["2019-03-12",4952.1,5037.94,4886.07,5004.92,40650],["2019-03-13",4925.69,5084.16,4919.09,4919.09,23150],["2019-03-14",4919.09,5024.73,4905.88,4919.09,47580],["2019-03-15",5011.53,5011.53,4859.66,4859.66,3440],["2019-03-18",4952.1,5084.16,4859.66,4945.5,67580],["2019-03-19",4952.1,4952.1,4886.07,4945.5,158130],["2019-03-20",4892.68,4945.5,4892.68,4899.28,11690],["2019-03-21",4899.28,4938.9,4853.06,4859.66,203950],["2019-03-22",4886.07,4919.09,4853.06,4919.09,170440],["2019-03-25",4886.07,4919.09,4859.66,4919.09,156640],["2019-03-26",5143.58,5143.58,4925.69,4952.1,45460],["2019-03-27",5084.16,5084.16,4952.1,5024.73,47380],["2019-03-28",5018.13,5070.95,4952.1,5051.14,6550],["2019-03-29",5051.14,5057.75,5018.13,5037.94,13350],["2019-04-01",4905.88,5018.13,4853.06,4985.12,239610],["2019-04-02",4952.1,4985.12,4912.49,4952.1,13110],["2019-04-03",4952.1,4952.1,4859.66,4952.1,64670],["2019-04-04",5051.14,5051.14,4892.68,4952.1,3410],["2019-04-05",4905.88,5004.92,4905.88,5004.92,49030],["2019-04-08",4985.12,4985.12,4899.28,4899.28,54590],["2019-04-09",4952.1,5018.13,4886.07,4886.07,59790],["2019-04-10",4998.32,5011.53,4892.68,4985.12,83410],["2019-04-11",5011.53,5011.53,4919.09,4985.12,11620],["2019-04-12",4985.12,5011.53,4886.07,5011.53,24620],["2019-04-16",4925.69,4998.32,4899.28,4998.32,6610],["2019-04-17",4654.98,4991.72,4654.98,4965.31,13930],["2019-04-18",5275.64,5282.24,4866.27,4886.07,93420],["2019-04-19",4833.25,4952.1,4820.05,4839.85,22730],["2019-04-22",4820.05,4886.07,4813.44,4879.47,35690],["2019-04-23",4820.05,4899.28,4820.05,4879.47,2580],["2019-04-24",4820.05,4886.07,4820.05,4820.05,62490],["2019-04-25",4727.61,4879.47,4727.61,4813.44,34530],["2019-04-26",4859.66,4859.66,4754.02,4813.44,12030],["2019-05-02",4760.62,4866.27,4760.62,4866.27,27510],["2019-05-03",4879.47,4879.47,4767.22,4859.66,1890],["2019-05-06",4721.0,4833.25,4721.0,4820.05,12700],["2019-05-07",4879.47,4879.47,4747.42,4813.44,14030],["2019-05-08",4760.62,4886.07,4754.02,4820.05,30590],["2019-05-09",4707.8,4820.05,4707.8,4721.0,18650],["2019-05-10",4787.03,4787.03,4701.2,4780.43,16050],["2019-05-13",4707.8,5110.57,4707.8,4820.05,23120],["2019-05-14",4754.02,4886.07,4721.0,4820.05,21540],["2019-05-15",4945.5,4945.5,4740.81,4820.05,7980],["2019-05-16",4879.47,4919.09,4767.22,4820.05,26550],["2019-05-17",4820.05,4820.05,4754.02,4820.05,60240],["2019-05-20",4859.66,4886.07,4820.05,4879.47,20750],["2019-05-21",4853.06,4886.07,4773.83,4773.83,24090],["2019-05-22",4886.07,4886.07,4754.02,4820.05,43840],["2019-05-23",4879.47,4879.47,4747.42,4813.44,26160],["2019-05-24",4886.07,4886.07,4754.02,4813.44,460],["2019-05-27",4754.02,4846.46,4727.61,4734.21,15800],["2019-05-28",4734.21,4773.83,4721.0,4773.83,253230],["2019-05-29",4727.61,4773.83,4721.0,4754.02,73320],["2019-05-30",4859.66,4859.66,4754.02,4754.02,10120],["2019-05-31",4820.05,4886.07,4754.02,4866.27,19400],["2019-06-03",4872.87,5004.92,4721.0,4820.05,17650],["2019-06-04",4866.27,4866.27,4727.61,4813.44,2460],["2019-06-05",4839.85,4839.85,4721.0,4833.25,7160],["2019-06-06",4721.0,4879.47,4721.0,4813.44,6220],["2019-06-07",4879.47,4879.47,4813.44,4820.05,570],["2019-06-10",4813.44,4813.44,4740.81,4813.44,700],["2019-06-11",4754.02,4813.44,4721.0,4754.02,42330],["2019-06-12",4824.97,5052.03,4718.54,5023.65,26610],["2019-06-13",4725.64,4881.74,4725.64,4867.55,1100],["2019-06-14",5087.51,5087.51,4718.54,4860.45,3920],["2019-06-17",4888.83,4888.83,4732.73,4824.97,2130],["2019-06-18",4754.02,4824.97,4683.06,4796.59,56780],["2019-06-19",4796.59,4796.59,4690.16,4789.5,3350],["2019-06-20",4775.3,4782.4,4725.64,4725.64,25010],["2019-06-21",4803.69,4810.78,4732.73,4796.59,1510],["2019-06-24",4789.5,5108.8,4754.02,4959.79,7420],["2019-06-25",4959.79,4959.79,4824.97,4952.69,630],["2019-06-26",4732.73,5030.74,4732.73,4832.07,86640],["2019-06-27",4832.07,4895.93,4824.97,4824.97,44130],["2019-06-28",5037.84,5151.37,4824.97,4824.97,3530],["2019-07-01",4824.97,4959.79,4824.97,4824.97,29630],["2019-07-02",4754.02,4754.02,4754.02,4754.02,5250],["2019-07-03",4853.36,4860.45,4754.02,4817.88,7580],["2019-07-04",4824.97,4860.45,4754.02,4860.45,6210],["2019-07-05",4761.11,4860.45,4761.11,4761.11,1390],["2019-07-08",4761.11,4824.97,4761.11,4789.5,2230],["2019-07-09",4824.97,4824.97,4754.02,4754.02,24450],["2019-07-10",4789.5,4824.97,4782.4,4782.4,6300],["2019-07-11",4782.4,4810.78,4754.02,4810.78,19750],["2019-07-12",4846.26,4860.45,4789.5,4853.36,4120],["2019-07-15",4853.36,4853.36,4853.36,4853.36,800],["2019-07-16",4888.83,4959.79,4754.02,4959.79,25350],["2019-07-17",5037.84,5037.84,4966.88,5023.65,13900],["2019-07-18",4966.88,5002.36,4966.88,5002.36,13010],["2019-07-19",5073.32,5073.32,4966.88,5037.84,18530],["2019-07-22",5144.27,5144.27,5130.08,5130.08,550],["2019-07-23",5179.75,5392.62,5179.75,5286.18,21310],["2019-07-24",5286.18,5286.18,5286.18,5286.18,0],["2019-07-25",4959.79,5250.71,4959.79,5215.23,1060],["2019-07-26",4959.79,5108.8,4895.93,5108.8,21170],["2019-07-29",4966.88,5108.8,4895.93,5108.8,19110],["2019-07-30",4867.55,5108.8,4867.55,5108.8,110],["2019-07-31",4867.55,5108.8,4860.45,5094.6,4400],["2019-08-01",5094.6,5094.6,4867.55,5094.6,1350],["2019-08-02",4824.97,4966.88,4824.97,4959.79,130],["2019-08-05",4895.93,4931.41,4895.93,4931.41,60540],["2019-08-06",4824.97,4924.31,4789.5,4824.97,5530],["2019-08-07",5101.7,5101.7,4817.88,4817.88,20],["2019-08-08",5037.84,5037.84,4803.69,4995.27,1120],["2019-08-09",4810.78,4924.31,4796.59,4910.12,5200],["2019-08-12",4966.88,5002.36,4966.88,5002.36,110],["2019-08-13",4966.88,5002.36,4966.88,5002.36,210],["2019-08-14",4817.88,4995.27,4803.69,4995.27,3340],["2019-08-15",4995.27,4995.27,4995.27,4995.27,0],["2019-08-16",4810.78,4966.88,4810.78,4966.88,230],["2019-08-19",4789.5,5066.22,4789.5,5066.22,13260],["2019-08-20",5286.18,5286.18,5108.8,5108.8,1180],["2019-08-21",5101.7,5108.8,5101.7,5108.8,4500],["2019-08-22",5165.56,5165.56,5165.56,5165.56,20],["2019-08-23",5165.56,5165.56,5094.6,5094.6,52080],["2019-08-26",5179.75,5179.75,4803.69,4959.79,3720],["2019-08-27",4966.88,5101.7,4832.07,5044.94,1680],["2019-08-28",4966.88,5066.22,4966.88,5066.22,3040],["2019-08-29",5094.6,5094.6,4966.88,5023.65,3220],["2019-08-30",5016.55,5016.55,4938.5,5002.36,58800],["2019-09-03",5073.32,5073.32,5073.32,5073.32,30030],["2019-09-04",4966.88,4966.88,4966.88,4966.88,1290],["2019-09-05",5073.32,5073.32,5073.32,5073.32,10],["2019-09-06",5073.32,5073.32,5073.32,5073.32,10],["2019-09-09",4966.88,4966.88,4824.97,4966.88,740],["2019-09-10",4824.97,5037.84,4817.88,4824.97,25070],["2019-09-11",5073.32,5073.32,4895.93,5052.03,30360],["2019-09-12",5037.84,5059.13,4725.64,4981.08,25670],["2019-09-13",4768.21,4952.69,4768.21,4910.12,9460],["2019-09-16",4910.12,4966.88,4895.93,4966.88,1630],["2019-09-17",4683.06,4959.79,4683.06,4938.5,25200],["2019-09-18",4938.5,4938.5,4704.35,4824.97,3710],["2019-09-19",4966.88,4966.88,4711.44,4959.79,3620],["2019-09-20",4824.97,4966.88,4704.35,4966.88,9400],["2019-09-23",4966.88,4966.88,4966.88,4966.88,40],["2019-09-24",4874.64,4895.93,4732.73,4732.73,1120],["2019-09-25",4683.06,5002.36,4683.06,4824.97,20100],["2019-09-26",4924.31,4945.6,4683.06,4881.74,10290],["2019-09-27",4824.97,4860.45,4690.16,4860.45,5140],["2019-09-30",4711.44,4853.36,4711.44,4768.21,9110],["2019-10-01",4895.93,4895.93,4754.02,4810.78,2950],["2019-10-02",4683.06,4782.4,4612.11,4746.92,6420],["2019-10-03",4754.02,4754.02,4754.02,4754.02,210],["2019-10-04",4832.07,4832.07,4654.68,4683.06,340],["2019-10-07",4754.02,4782.4,4683.06,4782.4,360],["2019-10-08",4754.02,4768.21,4647.58,4683.06,11370],["2019-10-09",4796.59,4824.97,4754.02,4824.97,2610],["2019-10-10",4789.5,4789.5,4789.5,4789.5,140],["2019-10-11",4796.59,4817.88,4796.59,4817.88,200],["2019-10-14",4817.88,4817.88,4817.88,4817.88,0],["2019-10-15",4810.78,4810.78,4810.78,4810.78,100],["2019-10-16",4803.69,4817.88,4626.3,4803.69,21030],["2019-10-17",4824.97,4959.79,4647.58,4647.58,15020],["2019-10-18",4966.88,4966.88,4626.3,4789.5,19660],["2019-10-21",4824.97,4966.88,4789.5,4959.79,37190],["2019-10-22",4789.5,4924.31,4789.5,4888.83,48330],["2019-10-23",4810.78,4895.93,4796.59,4796.59,2550],["2019-10-24",4789.5,4924.31,4754.02,4895.93,10960],["2019-10-25",4761.11,4824.97,4690.16,4824.97,3680],["2019-10-28",4824.97,5158.46,4612.11,5144.27,152630],["2019-10-29",5144.27,5144.27,4966.88,5052.03,21610],["2019-10-30",4966.88,5073.32,4966.88,4966.88,13170],["2019-10-31",4966.88,4966.88,4683.06,4810.78,45940],["2019-11-01",4810.78,4959.79,4711.44,4803.69,13710],["2019-11-04",4895.93,4895.93,4683.06,4683.06,10060],["2019-11-05",4626.3,4824.97,4612.11,4761.11,14140],["2019-11-06",4761.11,4761.11,4541.15,4647.58,31060],["2019-11-07",4647.58,4654.68,4647.58,4647.58,25440],["2019-11-08",4647.58,4647.58,4647.58,4647.58,0],["2019-11-11",4619.2,4739.83,4619.2,4683.06,1550],["2019-11-12",4718.54,4718.54,4633.39,4711.44,5880],["2019-11-13",4711.44,4718.54,4647.58,4718.54,3400],["2019-11-14",4718.54,4718.54,4647.58,4711.44,4620],["2019-11-15",4704.35,4718.54,4704.35,4718.54,4360],["2019-11-18",4860.45,4860.45,4612.11,4754.02,11320],["2019-11-19",4612.11,4718.54,4541.15,4718.54,11090],["2019-11-20",4612.11,4718.54,4612.11,4711.44,4740],["2019-11-21",4711.44,4711.44,4711.44,4711.44,0],["2019-11-22",4754.02,4754.02,4441.81,4683.06,1360],["2019-11-25",4612.11,4619.2,4363.76,4363.76,5140],["2019-11-26",4541.15,4661.78,4541.15,4661.78,360],["2019-11-27",4718.54,4718.54,4718.54,4718.54,10],["2019-11-28",4399.24,4683.06,4399.24,4683.06,510],["2019-11-29",4675.97,4768.21,4675.97,4768.21,800],["2019-12-02",4477.29,4647.58,4477.29,4647.58,550],["2019-12-03",4718.54,4718.54,4413.43,4640.49,1520],["2019-12-04",4370.86,4683.06,4370.86,4683.06,110],["2019-12-05",4583.72,4612.11,4583.72,4612.11,16250],["2019-12-06",4718.54,4718.54,4718.54,4718.54,10],["2019-12-09",4803.69,4803.69,4399.24,4597.92,5390],["2019-12-10",4413.43,4675.97,4406.34,4675.97,3020],["2019-12-11",4555.34,4612.11,4555.34,4612.11,1210],["2019-12-12",4647.58,4647.58,4647.58,4647.58,20],["2019-12-13",4704.35,4704.35,4704.35,4704.35,10],["2019-12-16",4470.2,4541.15,4413.43,4534.06,1750],["2019-12-17",4477.29,4534.06,4470.2,4519.86,6620],["2019-12-18",4470.2,4470.2,4470.2,4470.2,10200],["2019-12-19",4470.2,4470.2,4470.2,4470.2,4660],["2019-12-20",4562.44,4562.44,4434.72,4555.34,14680],["2019-12-23",4328.29,4683.06,4328.29,4470.2,3820],["2019-12-24",4434.72,4434.72,4427.62,4427.62,960],["2019-12-25",4427.62,4470.2,4427.62,4456.01,5500],["2019-12-26",4612.11,4612.11,4456.01,4470.2,1470],["2019-12-27",4456.01,4505.67,4434.72,4505.67,4170],["2019-12-30",4335.38,4505.67,4335.38,4470.2,17450],["2019-12-31",4463.1,4463.1,4342.48,4463.1,7570],["2020-01-02",4463.1,4463.1,4363.76,4448.91,2620],["2020-01-03",4448.91,4456.01,4363.76,4456.01,10360],["2020-01-06",4257.33,4505.67,4257.33,4448.91,5620],["2020-01-07",4448.91,4448.91,4448.91,4448.91,0],["2020-01-08",4278.62,4427.62,4271.52,4427.62,2130],["2020-01-09",4299.9,4732.73,4299.9,4732.73,2490],["2020-01-10",4612.11,5023.65,4434.72,4470.2,3330],["2020-01-13",4470.2,4470.2,4470.2,4470.2,50],["2020-01-14",4470.2,4470.2,4363.76,4448.91,4060],["2020-01-15",4470.2,4754.02,4328.29,4456.01,6320],["2020-01-16",4299.9,4456.01,4299.9,4307.0,3510],["2020-01-17",4541.15,4541.15,4292.81,4420.53,3720],["2020-01-20",4299.9,4420.53,4299.9,4420.53,1150],["2020-01-21",4541.15,4683.06,4541.15,4683.06,110],["2020-01-22",4668.87,4959.79,4668.87,4959.79,5890],["2020-01-30",4626.3,4746.92,4626.3,4746.92,2920],["2020-01-31",4470.2,4534.06,4420.53,4534.06,9210],["2020-02-03",4236.04,4754.02,4221.85,4399.24,26800],["2020-02-04",4612.11,4612.11,4186.37,4186.37,3320],["2020-02-05",4470.2,4470.2,4399.24,4399.24,160],["2020-02-06",4257.33,4463.1,4250.23,4328.29,6630],["2020-02-07",4328.29,4328.29,4328.29,4328.29,0],["2020-02-10",4399.24,4534.06,4257.33,4363.76,960],["2020-02-11",4463.1,4668.87,4165.09,4597.92,32330],["2020-02-12",4597.92,4895.93,4597.92,4895.93,350],["2020-02-13",4895.93,4895.93,4895.93,4895.93,0],["2020-02-14",4612.11,4895.93,4555.34,4555.34,400],["2020-02-17",4264.43,4612.11,4257.33,4612.11,340],["2020-02-18",4612.11,4612.11,4612.11,4612.11,40],["2020-02-19",4612.11,4895.93,4299.9,4576.63,1310],["2020-02-20",4541.15,4576.63,4541.15,4576.63,200],["2020-02-21",4683.06,4683.06,4569.53,4683.06,560],["2020-02-24",4356.67,4356.67,4356.67,4356.67,100],["2020-02-25",4115.42,4526.96,4115.42,4463.1,8030],["2020-02-26",4463.1,4463.1,4463.1,4463.1,0],["2020-02-27",4456.01,4612.11,4186.37,4541.15,410],["2020-02-28",4236.04,4456.01,4228.95,4456.01,1690],["2020-03-02",4456.01,4456.01,4165.09,4385.05,1210],["2020-03-03",4505.67,4505.67,4505.67,4505.67,10],["2020-03-04",4541.15,4612.11,4541.15,4612.11,250],["2020-03-05",4612.11,4612.11,4463.1,4470.2,410],["2020-03-06",4186.37,4463.1,4165.09,4456.01,90],["2020-03-09",4150.9,4526.96,4150.9,4456.01,1570],["2020-03-10",4505.67,4505.67,4150.9,4448.91,110],["2020-03-11",4448.91,4448.91,4165.09,4328.29,2470],["2020-03-12",4328.29,4626.3,4030.27,4257.33,28810],["2020-03-13",4399.24,4456.01,3966.41,4044.46,3260],["2020-03-16",4257.33,4257.33,4257.33,4257.33,10],["2020-03-17",4257.33,4257.33,4257.33,4257.33,20],["2020-03-18",4328.29,4541.15,3973.51,4392.15,1750],["2020-03-19",4087.04,4328.29,4087.04,4328.29,360],["2020-03-20",4470.2,4470.2,4037.37,4356.67,720],["2020-03-23",4065.75,4328.29,4058.65,4058.65,700],["2020-03-24",4321.19,4321.19,3789.02,4044.46,8090],["2020-03-25",4115.42,4257.33,3796.12,4257.33,1010],["2020-03-26",4257.33,4257.33,4257.33,4257.33,10],["2020-03-27",3959.32,4186.37,3959.32,4186.37,430],["2020-03-30",3895.46,4328.29,3895.46,4179.28,7360],["2020-03-31",3902.55,3902.55,3888.36,3888.36,3200],["2020-04-01",3689.69,3902.55,3689.69,3902.55,3500],["2020-04-03",4044.46,4172.18,4044.46,4172.18,170],["2020-04-06",4257.33,4257.33,3902.55,4044.46,3320],["2020-04-07",4250.23,4257.33,4044.46,4186.37,840],["2020-04-08",4186.37,4186.37,3909.65,4150.9,30],["2020-04-09",4115.42,4186.37,4044.46,4044.46,4250],["2020-04-10",3902.55,4044.46,3902.55,4044.46,4450],["2020-04-13",4108.32,4115.42,4108.32,4115.42,50],["2020-04-14",4115.42,4115.42,3902.55,4115.42,4140],["2020-04-15",4221.85,4221.85,3973.51,3973.51,3010],["2020-04-16",3973.51,4115.42,3973.51,4115.42,27770],["2020-04-17",4257.33,4257.33,3973.51,3973.51,3010],["2020-04-20",4044.46,4250.23,3973.51,4250.23,20210],["2020-04-21",4292.81,4526.96,4257.33,4434.72,34670],["2020-04-22",4505.67,4505.67,4278.62,4456.01,16560],["2020-04-23",4761.11,4761.11,4690.16,4761.11,106110],["2020-04-24",4761.11,4761.11,4725.64,4725.64,11480],["2020-04-27",4725.64,4754.02,4477.29,4477.29,8660],["2020-04-28",4278.62,4739.83,4278.62,4434.72,28210],["2020-04-29",4605.01,4605.01,4399.24,4583.72,22670],["2020-05-04",4583.72,4583.72,4363.76,4541.15,43160],["2020-05-05",4434.72,4505.67,4399.24,4491.48,7350],["2020-05-06",4612.11,4775.3,4271.52,4590.82,23380],["2020-05-07",4456.01,4470.2,4441.81,4470.2,14110],["2020-05-08",4583.72,4583.72,4470.2,4548.25,22310],["2020-05-11",4548.25,4612.11,4484.39,4555.34,12050],["2020-05-12",4470.2,4569.53,4399.24,4569.53,14260],["2020-05-13",4569.53,4569.53,4406.34,4505.67,28460],["2020-05-14",4505.67,4505.67,4470.2,4498.58,37450],["2020-05-15",4470.2,4505.67,4434.72,4448.91,19250],["2020-05-18",4590.82,4597.92,4434.72,4534.06,8040],["2020-05-19",4562.44,4562.44,4342.48,4427.62,84610],["2020-05-20",4498.58,4498.58,4363.76,4385.05,16490],["2020-05-21",4498.58,4555.34,4392.15,4505.67,49360],["2020-05-22",4555.34,4555.34,4413.43,4498.58,72280],["2020-05-25",4498.58,4555.34,4420.53,4491.48,24830],["2020-05-26",4498.58,4541.15,4427.62,4477.29,29410],["2020-05-27",4484.39,4484.39,4399.24,4413.43,59260],["2020-05-28",4434.72,4534.06,4399.24,4484.39,230810],["2020-05-29",4505.67,4789.5,4484.39,4754.02,201700],["2020-06-01",4754.02,4959.79,4754.02,4839.16,115230],["2020-06-02",4881.74,4881.74,4576.63,4576.63,34300],["2020-06-03",4583.72,4647.58,4548.25,4605.01,65680],["2020-06-04",4647.58,4647.58,4505.67,4526.96,123790],["2020-06-05",4541.15,4683.06,4456.01,4590.82,55950],["2020-06-08",4817.88,4817.88,4597.92,4640.49,109090],["2020-06-09",4683.06,4718.54,4647.58,4654.68,121210],["2020-06-10",4718.54,4824.97,4633.39,4789.5,177080],["2020-06-11",4789.5,5101.7,4789.5,4796.59,388150],["2020-06-12",4505.67,4789.5,4491.48,4754.02,117930],["2020-06-15",4754.02,4754.02,4448.91,4448.91,91770],["2020-06-16",4448.91,4675.97,4448.91,4498.58,20800],["2020-06-17",4512.77,4654.68,4512.77,4541.15,52600],["2020-06-18",4541.15,4626.3,4370.86,4541.15,86630],["2020-06-19",4534.06,4541.15,4463.1,4541.15,69390],["2020-06-22",4555.34,4555.34,4477.29,4541.15,47680],["2020-06-23",4541.15,4612.11,4505.67,4541.15,57230],["2020-06-24",4555.34,4853.36,4548.25,4846.26,217890],["2020-06-25",4562.44,4824.97,4562.44,4683.06,75420],["2020-06-26",4683.06,4718.54,4505.67,4683.06,45920],["2020-06-29",4505.67,4519.86,4484.39,4505.67,66530],["2020-06-30",4505.67,4569.53,4484.39,4526.96,28560],["2020-07-01",4605.01,4640.49,4526.96,4534.06,15510],["2020-07-02",4534.06,4534.06,4477.29,4534.06,48530],["2020-07-03",4477.29,4597.92,4477.29,4498.58,11590],["2020-07-06",4541.15,4718.54,4470.2,4605.01,27370],["2020-07-07",4612.11,4824.97,4526.96,4526.96,103910],["2020-07-08",4647.58,4754.02,4555.34,4612.11,26720],["2020-07-09",4683.06,4754.02,4612.11,4697.25,6390],["2020-07-10",4754.02,4754.02,4583.72,4697.25,12020],["2020-07-13",4697.25,4697.25,4612.11,4612.11,8200],["2020-07-14",4612.11,4683.06,4612.11,4612.11,17640],["2020-07-15",4732.73,4746.92,4583.72,4647.58,8980],["2020-07-16",4612.11,4711.44,4612.11,4647.58,110910],["2020-07-17",4647.58,4683.06,4626.3,4647.58,8750],["2020-07-20",4612.11,4647.58,4612.11,4612.11,13310],["2020-07-21",4612.11,4612.11,4526.96,4548.25,29790],["2020-07-22",4576.63,4612.11,4484.39,4484.39,27960],["2020-07-23",4541.15,4754.02,4541.15,4555.34,99860],["2020-07-24",4548.25,4612.11,4519.86,4519.86,164680],["2020-07-27",4505.67,4541.15,4271.52,4271.52,41000],["2020-07-28",4228.95,4541.15,4228.95,4335.38,46330],["2020-07-29",4633.39,4633.39,4257.33,4541.15,22800],["2020-07-30",4470.2,4576.63,4463.1,4569.53,2520],["2020-07-31",4349.57,4555.34,4342.48,4349.57,20510],["2020-08-03",4399.24,4534.06,4399.24,4534.06,8800],["2020-08-04",4541.15,4541.15,4541.15,4541.15,60],["2020-08-05",4363.76,4541.15,4328.29,4541.15,21290],["2020-08-06",4772.06,4772.06,4464.18,4733.57,41230],["2020-08-07",4733.57,4772.06,4733.57,4772.06,4710],["2020-08-10",5079.93,5079.93,4633.51,4772.06,20020],["2020-08-11",4618.12,4618.12,4618.12,4618.12,2890],["2020-08-12",4618.12,4764.36,4618.12,4618.12,10020],["2020-08-13",4618.12,4625.82,4618.12,4625.82,4480],["2020-08-14",4741.27,4764.36,4625.82,4733.57,9130],["2020-08-17",4725.88,4725.88,4625.82,4633.51,16100],["2020-08-18",4633.51,4710.48,4633.51,4702.79,5450],["2020-08-19",4748.97,4748.97,4656.6,4733.57,7810],["2020-08-20",4810.54,4810.54,4625.82,4733.57,18220],["2020-08-21",4695.09,4756.66,4695.09,4756.66,870],["2020-08-24",4748.97,4772.06,4733.57,4772.06,3820],["2020-08-25",4802.85,4802.85,4679.7,4764.36,34630],["2020-08-26",4695.09,4810.54,4695.09,4787.45,17060],["2020-08-27",4925.99,4925.99,4695.09,4833.63,8120],["2020-08-28",4941.39,4941.39,4656.6,4833.63,33640],["2020-08-31",4664.3,4841.33,4664.3,4810.54,3900],["2020-09-01",4618.12,4779.75,4618.12,4779.75,1110],["2020-09-03",4772.06,4772.06,4695.09,4695.09,4430],["2020-09-04",4695.09,4772.06,4695.09,4772.06,46900],["2020-09-07",4841.33,4841.33,4764.36,4764.36,500],["2020-09-08",4702.79,4764.36,4695.09,4764.36,24980],["2020-09-09",4695.09,4733.57,4695.09,4733.57,410],["2020-09-10",4702.79,4748.97,4695.09,4748.97,5220],["2020-09-11",4772.06,4772.06,4679.7,4710.48,600],["2020-09-14",4687.39,4725.88,4679.7,4725.88,34300],["2020-09-15",4687.39,4725.88,4679.7,4695.09,56030],["2020-09-16",4695.09,4764.36,4695.09,4764.36,11750],["2020-09-17",4695.09,4802.85,4695.09,4772.06,14280],["2020-09-18",4733.57,4764.36,4695.09,4756.66,5840],["2020-09-21",4695.09,4841.33,4695.09,4756.66,2890],["2020-09-22",4818.24,4818.24,4702.79,4702.79,18630],["2020-09-23",4810.54,4810.54,4702.79,4702.79,8540],["2020-09-24",4795.15,4802.85,4795.15,4802.85,140],["2020-09-25",4802.85,4802.85,4695.09,4733.57,4540],["2020-09-28",4702.79,4733.57,4702.79,4710.48,46900],["2020-09-29",4718.18,4725.88,4718.18,4718.18,42000],["2020-09-30",4702.79,4718.18,4702.79,4718.18,3810],["2020-10-01",4925.99,4925.99,4718.18,4718.18,3740],["2020-10-02",4718.18,4925.99,4718.18,4725.88,19180],["2020-10-05",4725.88,4802.85,4725.88,4802.85,1860],["2020-10-06",4741.27,4772.06,4741.27,4772.06,2270],["2020-10-07",4695.09,4756.66,4695.09,4748.97,2700],["2020-10-08",4748.97,4756.66,4710.48,4748.97,3810],["2020-10-09",4733.57,4772.06,4695.09,4748.97,45740],["2020-10-12",4695.09,4756.66,4695.09,4756.66,2650],["2020-10-13",4756.66,4756.66,4695.09,4756.66,5410],["2020-10-14",4748.97,4772.06,4433.4,4772.06,17410],["2020-10-15",4764.36,4764.36,4733.57,4756.66,1440],["2020-10-16",4748.97,4756.66,4733.57,4733.57,3400],["2020-10-19",4887.51,4887.51,4695.09,4748.97,4470],["2020-10-20",4748.97,4748.97,4502.67,4748.97,16030],["2020-10-21",4748.97,4748.97,4618.12,4733.57,21890],["2020-10-22",4733.57,4733.57,4733.57,4733.57,10],["2020-10-23",4718.18,4718.18,4695.09,4718.18,1830],["2020-10-26",4718.18,4718.18,4394.91,4695.09,31530],["2020-10-27",4464.18,4764.36,4464.18,4695.09,4960],["2020-10-28",4695.09,4695.09,4695.09,4695.09,10],["2020-10-29",4695.09,4695.09,4695.09,4695.09,1020],["2020-10-30",4687.39,4687.39,4464.18,4602.73,8130],["2020-11-02",4602.73,4602.73,4541.15,4541.15,50],["2020-11-03",4518.06,4525.76,4387.21,4394.91,30340],["2020-11-04",4394.91,4695.09,4394.91,4618.12,29750],["2020-11-05",4394.91,4748.97,4394.91,4748.97,20],["2020-11-06",4464.18,4464.18,4464.18,4464.18,1000],["2020-11-09",4687.39,4687.39,4464.18,4610.42,480],["2020-11-10",4618.12,4618.12,4464.18,4464.18,10440],["2020-11-11",4618.12,4618.12,4602.73,4618.12,5010],["2020-11-12",4610.42,4618.12,4610.42,4618.12,140],["2020-11-13",4610.42,4610.42,4610.42,4610.42,80],["2020-11-16",4433.4,4610.42,4433.4,4595.03,4260],["2020-11-17",4364.12,4618.12,4364.12,4610.42,5790],["2020-11-18",4541.15,4610.42,4464.18,4610.42,4740],["2020-11-19",4602.73,4610.42,4602.73,4610.42,2000],["2020-11-20",4464.18,4571.94,4464.18,4571.94,7320],["2020-11-23",4487.27,4487.27,4487.27,4487.27,30],["2020-11-24",4487.27,4618.12,4487.27,4610.42,460],["2020-11-25",4371.82,4571.94,4371.82,4571.94,6470],["2020-11-26",4541.15,4579.64,4425.7,4464.18,10960],["2020-11-27",4510.36,4541.15,4464.18,4541.15,5230],["2020-11-30",4387.21,4525.76,4310.25,4502.67,4600],["2020-12-01",4471.88,4541.15,4202.49,4541.15,3160],["2020-12-02",4387.21,4533.45,4233.28,4525.76,5350],["2020-12-03",4541.15,4541.15,4464.18,4464.18,5710],["2020-12-04",4464.18,4464.18,4387.21,4464.18,9840],["2020-12-07",4464.18,4772.06,4425.7,4595.03,13250],["2020-12-08",4541.15,4541.15,4464.18,4464.18,10580],["2020-12-09",4518.06,4533.45,4471.88,4518.06,20190],["2020-12-10",4518.06,4518.06,4410.3,4464.18,44140],["2020-12-11",4464.18,4618.12,4464.18,4618.12,7140],["2020-12-14",4464.18,4610.42,4464.18,4602.73,10950],["2020-12-15",4479.58,4595.03,4464.18,4595.03,4950],["2020-12-16",4479.58,4618.12,4479.58,4618.12,41960],["2020-12-17",4625.82,4625.82,4618.12,4618.12,20820],["2020-12-18",4394.91,4618.12,4394.91,4618.12,1340],["2020-12-21",4618.12,4618.12,4387.21,4464.18,7780],["2020-12-22",4387.21,4595.03,4310.25,4556.55,22530],["2020-12-23",4541.15,4579.64,4541.15,4579.64,33510],["2020-12-24",4618.12,4618.12,4541.15,4541.15,31510],["2020-12-25",4479.58,4610.42,4471.88,4602.73,5860],["2020-12-28",4733.57,4733.57,4541.15,4618.12,5770],["2020-12-29",4502.67,4695.09,4502.67,4656.6,32970],["2020-12-30",4695.09,4787.45,4695.09,4702.79,28870],["2020-12-31",4779.75,4779.75,4672.0,4725.88,10750],["2021-01-04",4695.09,4841.33,4695.09,4772.06,13100],["2021-01-05",4772.06,5103.02,4618.12,5103.02,125100],["2021-01-06",5349.32,5457.08,5318.54,5457.08,152300],["2021-01-07",5818.83,5818.83,5395.5,5580.23,77800],["2021-01-08",5464.78,5503.26,5295.44,5310.84,44700],["2021-01-11",5372.41,5372.41,5156.9,5310.84,57200],["2021-01-12",5310.84,5333.93,5164.6,5333.93,39500],["2021-01-13",5387.81,5703.38,5333.93,5703.38,325800],["2021-01-14",5995.86,6003.56,5772.65,5926.59,93000],["2021-01-15",5965.07,5965.07,5557.14,5772.65,33800],["2021-01-18",5503.26,5695.68,5503.26,5687.98,56100],["2021-01-19",5472.47,5680.29,5295.44,5295.44,170400],["2021-01-20",5018.36,5541.74,5018.36,5341.63,24400],["2021-01-21",5441.69,5449.38,5310.84,5449.38,52000],["2021-01-22",5387.81,5534.05,5095.33,5534.05,77300],["2021-01-25",5534.05,5534.05,5164.6,5380.11,89800],["2021-01-26",5380.11,5380.11,5079.93,5141.51,21900],["2021-01-27",5303.14,5303.14,5079.93,5079.93,17100],["2021-01-28",4849.03,5079.93,4725.88,4725.88,79000],["2021-01-29",4425.7,5018.36,4402.61,4972.18,26100],["2021-02-01",4964.48,4964.48,4633.51,4879.81,7900],["2021-02-02",4695.09,4772.06,4579.64,4772.06,7400],["2021-02-03",4787.45,4879.81,4618.12,4849.03,20500],["2021-02-04",4779.75,4849.03,4772.06,4849.03,2300],["2021-02-05",4849.03,4910.6,4810.54,4849.03,12900],["2021-02-08",4902.9,4902.9,4695.09,4695.09,400],["2021-02-09",4695.09,4733.57,4618.12,4733.57,8500],["2021-02-17",4902.9,5049.14,4849.03,4979.87,35200],["2021-02-18",5002.96,5149.2,4979.87,4979.87,22900],["2021-02-19",5002.96,5002.96,4964.48,4979.87,6700],["2021-02-22",4979.87,5072.24,4979.87,5072.24,2800],["2021-02-23",5064.54,5064.54,4856.72,5002.96,3300],["2021-02-24",5002.96,5310.84,5002.96,5041.45,46500],["2021-02-25",5041.45,5303.14,5041.45,5264.66,29600],["2021-02-26",5156.9,5264.66,5002.96,5041.45,18600],["2021-03-01",5041.45,5380.11,5041.45,5156.9,3600],["2021-03-02",5280.05,5349.32,5079.93,5156.9,7800],["2021-03-03",5079.93,5156.9,5079.93,5156.9,54300],["2021-03-04",5387.81,5387.81,5172.29,5172.29,10500],["2021-03-05",5087.63,5187.69,5079.93,5079.93,15700],["2021-03-08",5156.9,5387.81,5095.33,5380.11,92300],["2021-03-09",5541.74,5580.23,5372.41,5387.81,97400],["2021-03-10",5657.2,5734.17,5464.78,5618.71,67000],["2021-03-11",5618.71,5618.71,5426.29,5503.26,40600],["2021-03-12",5464.78,5464.78,5449.38,5464.78,14100],["2021-03-15",5387.81,5618.71,5310.84,5526.35,25000],["2021-03-16",5426.29,5464.78,5387.81,5464.78,20800],["2021-03-17",5611.02,5611.02,5395.5,5495.56,25600],["2021-03-18",5495.56,5495.56,5318.54,5472.47,17700],["2021-03-19",5395.5,5472.47,5310.84,5387.81,12900],["2021-03-22",5387.81,5387.81,5156.9,5233.87,49400],["2021-03-23",5295.44,5426.29,5295.44,5426.29,39500],["2021-03-24",5426.29,5426.29,5241.57,5387.81,25500],["2021-03-25",5387.81,5426.29,5249.26,5310.84,15500],["2021-03-26",5164.6,5241.57,5164.6,5172.29,18300],["2021-03-29",5172.29,5372.41,5172.29,5233.87,13100],["2021-03-30",5233.87,5310.84,5233.87,5310.84,25500],["2021-03-31",5310.84,5310.84,5226.17,5280.05,34200],["2021-04-01",5280.05,5426.29,5280.05,5410.9,17500],["2021-04-02",5403.2,5403.2,5372.41,5380.11,18300],["2021-04-05",5380.11,5426.29,5233.87,5264.66,21600],["2021-04-06",5310.84,5626.41,5233.87,5626.41,179800],["2021-04-07",5772.65,5957.38,5641.8,5780.35,76800],["2021-04-08",5841.92,5849.62,5772.65,5841.92,74700],["2021-04-09",5841.92,6003.56,5818.83,6003.56,183000],["2021-04-12",6188.28,6195.98,5926.59,6003.56,82600],["2021-04-13",6080.53,6080.53,5849.62,5849.62,72900],["2021-04-14",5811.13,5949.68,5734.17,5926.59,83200],["2021-04-15",5926.59,5949.68,5657.2,5703.38,31800],["2021-04-16",5657.2,6080.53,5657.2,5849.62,75200],["2021-04-19",5849.62,5849.62,5664.89,5695.68,8300],["2021-04-20",5695.68,5695.68,5310.84,5310.84,80400],["2021-04-22",5310.84,5387.81,5233.87,5310.84,15500],["2021-04-23",5156.9,5387.81,5156.9,5387.81,20700],["2021-04-26",5387.81,5387.81,5195.39,5195.39,37500],["2021-04-27",5195.39,5233.87,5156.9,5233.87,3200],["2021-04-28",4972.18,5534.05,4972.18,5156.9,42400],["2021-04-29",5387.81,5387.81,5118.42,5233.87,33400],["2021-05-04",4972.18,5233.87,4972.18,5079.93,20900],["2021-05-05",4949.09,5280.05,4949.09,5280.05,46700],["2021-05-06",5087.63,5280.05,5049.14,5226.17,30400],["2021-05-07",5264.66,5264.66,5002.96,5226.17,44400],["2021-05-10",5079.93,5079.93,4995.27,4995.27,22800],["2021-05-11",4987.57,5079.93,4925.99,4995.27,28600],["2021-05-12",4995.27,5079.93,4972.18,5041.45,34200],["2021-05-13",5041.45,5041.45,5002.96,5002.96,24700],["2021-05-14",4987.57,5002.96,4964.48,4964.48,18500],["2021-05-17",4964.48,5002.96,4964.48,4964.48,12300],["2021-05-18",5233.87,5233.87,4995.27,5002.96,12100],["2021-05-19",5072.24,5072.24,4895.21,4902.9,15200],["2021-05-20",5079.93,5079.93,4925.99,4925.99,2400],["2021-05-21",4925.99,5002.96,4825.94,4987.57,4300],["2021-05-24",4987.57,5002.96,4987.57,5002.96,4300],["2021-05-25",5002.96,5002.96,4964.48,5002.96,20800],["2021-05-26",4964.48,4964.48,4964.48,4964.48,4000],["2021-05-27",4964.48,5233.87,4933.69,5156.9,17200],["2021-05-28",4949.09,5195.39,4941.39,5026.05,6100],["2021-05-31",5002.96,5002.96,4879.81,4925.99,15900],["2021-06-01",4910.6,4925.99,4910.6,4925.99,17700],["2021-06-02",4925.99,5195.39,4925.99,5079.93,18800],["2021-06-03",5079.93,5079.93,4949.09,5079.93,18000],["2021-06-04",5079.93,5087.63,5018.36,5026.05,42500],["2021-06-07",5141.51,5141.51,4972.18,4972.18,26500],["2021-06-08",5018.36,5156.9,5002.96,5002.96,61600],["2021-06-09",5133.81,5133.81,4964.48,5002.96,22800],["2021-06-10",5002.96,5210.78,4949.09,5103.02,34100],["2021-06-11",5079.93,5103.02,5041.45,5087.63,31000],["2021-06-14",5087.63,5087.63,5002.96,5002.96,26200],["2021-06-15",5002.96,5149.2,5002.96,5018.36,13100],["2021-06-16",5018.36,5072.24,5002.96,5072.24,22800],["2021-06-17",5072.24,5079.93,5002.96,5072.24,31100],["2021-06-18",5110.72,5118.42,5079.93,5103.02,30400],["2021-06-21",5103.02,5303.14,5103.02,5303.14,62300],["2021-06-22",5387.81,5387.81,5272.35,5310.84,40800],["2021-06-23",5380.11,5380.11,5164.6,5164.6,10600],["2021-06-24",5233.87,5241.57,5110.72,5156.9,16200],["2021-06-25",5103.02,5156.9,5103.02,5156.9,3900],["2021-06-28",5156.9,5218.48,5118.42,5156.9,28900],["2021-06-29",5156.9,5172.29,5141.51,5141.51,8500],["2021-06-30",5156.9,5303.14,5141.51,5241.57,51000],["2021-07-01",5249.26,5387.81,5241.57,5357.02,66600],["2021-07-02",5357.02,5357.02,5249.26,5310.84,33700],["2021-07-05",5264.66,5295.44,5172.29,5233.87,19300],["2021-07-06",5002.96,5226.17,5002.96,5226.17,10800],["2021-07-07",5002.96,5172.29,4933.69,5164.6,22700],["2021-07-08",5156.9,5172.29,5079.93,5172.29,7800],["2021-07-09",5164.6,5164.6,5002.96,5149.2,18500],["2021-07-12",5079.93,5079.93,4802.85,4956.78,32000],["2021-07-13",5126.11,5126.11,4618.12,4910.6,71700],["2021-07-14",4856.72,4856.72,4695.09,4733.57,20700],["2021-07-15",4733.57,4764.36,4633.51,4764.36,18500],["2021-07-16",4695.09,5095.33,4618.12,4895.21,8000],["2021-07-19",4695.09,4833.63,4579.64,4833.63,10600],["2021-07-20",4625.82,4810.54,4618.12,4810.54,8200],["2021-07-21",4664.3,4802.85,4664.3,4795.15,9900],["2021-07-22",4772.06,4849.03,4741.27,4849.03,8800],["2021-07-23",4849.03,4849.03,4733.57,4833.63,6000],["2021-07-26",4718.18,4772.06,4702.79,4748.97,8200],["2021-07-27",4849.03,4879.81,4748.97,4748.97,9900],["2021-07-28",4710.48,4748.97,4710.48,4741.27,14100],["2021-07-29",4687.39,4772.06,4687.39,4772.06,4700],["2021-07-30",4548.85,4772.06,4548.85,4772.06,17200],["2021-08-02",4772.06,5079.93,4764.36,4925.99,21700],["2021-08-03",4925.99,5041.45,4856.72,4964.48,7500],["2021-08-04",4995.27,4995.27,4772.06,4964.48,65200],["2021-08-05",4964.48,4964.48,4925.99,4925.99,4200],["2021-08-06",4918.3,4918.3,4849.03,4910.6,5700],["2021-08-09",4856.72,4956.78,4849.03,4933.69,15400],["2021-08-10",4925.99,4925.99,4849.03,4887.51,26500],["2021-08-11",4925.99,5033.75,4925.99,4995.27,32500],["2021-08-12",4933.69,5233.87,4925.99,5141.51,50600],["2021-08-13",5364.72,5364.72,5002.96,5164.6,32900],["2021-08-16",5172.29,5249.26,5156.9,5241.57,46500],["2021-08-17",5241.57,5310.84,5203.08,5203.08,59700],["2021-08-18",5072.24,5233.87,5072.24,5203.08,26100],["2021-08-19",5141.51,5156.9,5126.11,5156.9,18300],["2021-08-20",5156.9,5172.29,5010.66,5041.45,74500],["2021-08-23",5041.45,5079.93,4964.48,4964.48,16300],["2021-08-24",5226.17,5280.05,4972.18,5141.51,30500],["2021-08-25",5226.17,5226.17,5018.36,5133.81,18300],["2021-08-26",5149.2,5149.2,5010.66,5126.11,54600],["2021-08-27",5018.36,5103.02,5018.36,5079.93,1400],["2021-08-30",5118.42,5172.29,5018.36,5172.29,61200],["2021-08-31",5310.84,5310.84,5126.11,5156.9,40700],["2021-09-01",5126.11,5249.26,5126.11,5164.6,10100],["2021-09-06",5233.87,5464.78,5233.87,5387.81,206900],["2021-09-07",5503.26,5503.26,5249.26,5249.26,85500],["2021-09-08",5249.26,5387.81,5249.26,5287.75,39500],["2021-09-09",5233.87,5310.84,5226.17,5310.84,37500],["2021-09-10",5457.08,5457.08,5249.26,5341.63,25300],["2021-09-13",5380.11,5503.26,5249.26,5380.11,101100],["2021-09-14",5310.84,5464.78,5272.35,5387.81,138500],["2021-09-15",5464.78,5764.95,5464.78,5764.95,799900],["2021-09-16",6072.83,6080.53,5865.01,6003.56,218600],["2021-09-17",6018.95,6026.65,5772.65,5903.5,119500],["2021-09-20",5849.62,5849.62,5618.71,5657.2,335900],["2021-09-21",5618.71,5657.2,5387.81,5641.8,402800],["2021-09-22",5657.2,6034.34,5649.5,6034.34,2247400],["2021-09-23",6449.97,6449.97,6388.4,6449.97,1475900],["2021-09-24",6688.58,6688.58,6149.8,6157.49,491500],["2021-09-27",5849.62,6080.53,5726.47,5726.47,556000],["2021-09-28",5349.32,5711.08,5333.93,5564.83,704600],["2021-09-29",5541.74,5695.68,5541.74,5618.71,261900],["2021-09-30",5803.44,5803.44,5618.71,5680.29,203500],["2021-10-01",5603.32,5641.8,5472.47,5587.93,233400],["2021-10-04",5587.93,5734.17,5480.17,5672.59,278800],["2021-10-05",5672.59,5826.53,5541.74,5672.59,189000],["2021-10-06",5672.59,6065.13,5634.11,6065.13,769700],["2021-10-07",6134.4,6388.4,6065.13,6219.07,516000],["2021-10-08",6219.07,6219.07,6080.53,6111.31,182100],["2021-10-11",6111.31,6111.31,5849.62,5980.47,403500],["2021-10-12",5826.53,5988.16,5818.83,5980.47,319200],["2021-10-13",5941.98,6003.56,5911.19,5926.59,117100],["2021-10-14",5980.47,6111.31,5926.59,6003.56,247800],["2021-10-15",6080.53,6119.01,5895.8,5895.8,232900],["2021-10-18",5995.86,5995.86,5849.62,5918.89,339000],["2021-10-19",6057.43,6157.49,5903.5,6042.04,319500],["2021-10-20",6057.43,6311.43,6057.43,6234.46,743200],["2021-10-21",6280.64,6296.04,6219.07,6257.55,278100],["2021-10-22",6257.55,6634.7,6257.55,6619.31,548500],["2021-10-25",6619.31,6850.21,6619.31,6711.67,550200],["2021-10-26",6711.67,6788.64,6542.34,6711.67,408900],["2021-10-27",6773.24,6988.76,6734.76,6811.73,626600],["2021-10-28",6927.18,6927.18,6773.24,6773.24,386400],["2021-10-29",6811.73,6988.76,6773.24,6834.82,446300],["2021-11-01",6850.21,6850.21,6757.85,6811.73,443800],["2021-11-02",6780.94,7273.54,6657.79,7119.6,1072200],["2021-11-03",7235.06,7235.06,6904.09,6904.09,860400],["2021-11-04",7119.6,7335.11,6927.18,7181.18,648700],["2021-11-05",7219.66,7681.47,7158.09,7681.47,1012500],["2021-11-08",8004.74,8004.74,7496.75,7673.78,1132600],["2021-11-09",7542.93,7681.47,7458.26,7465.96,1870700],["2021-11-10",7465.96,7966.26,7458.26,7966.26,815600],["2021-11-11",8466.55,8466.55,7850.8,8158.68,925200],["2021-11-12",8158.68,8235.65,7850.8,8043.23,672200],["2021-11-15",8158.68,8582.01,7966.26,8543.52,1470300],["2021-11-16",8543.52,8582.01,7966.26,8389.59,773500],["2021-11-17",8158.68,8774.43,8158.68,8543.52,814600],["2021-11-18",8582.01,8735.94,8389.59,8543.52,1327100],["2021-11-19",8851.4,8851.4,8004.74,8351.1,1220900],["2021-11-22",8081.71,8274.13,7812.32,7812.32,1136200],["2021-11-23",7404.39,8158.68,7404.39,8081.71,633600],["2021-11-24",8235.65,8312.62,7927.77,8004.74,402100],["2021-11-25",7927.77,8120.19,7927.77,8081.71,459500],["2021-11-26",8158.68,8543.52,7966.26,8389.59,1488900],["2021-11-29",8232.03,8968.58,8232.03,8968.58,853900],["2021-11-30",9531.83,9531.83,8968.58,9055.24,1167900],["2021-12-01",9055.24,9098.56,8665.3,8795.28,909000],["2021-12-02",8578.65,9185.22,8578.65,8925.26,863100],["2021-12-03",9011.91,9011.91,8665.3,8665.3,707800],["2021-12-06",8491.99,8881.93,8067.39,8067.39,591400],["2021-12-07",8491.99,8491.99,8188.71,8344.68,194600],["2021-12-08",8405.34,8578.65,8058.73,8214.7,300500],["2021-12-09",8214.7,8466.0,8102.05,8466.0,405000],["2021-12-10",8414.01,8751.95,8405.34,8491.99,319100],["2021-12-13",8414.01,8795.28,8414.01,8708.63,512600],["2021-12-14",8925.26,8925.26,8509.32,8578.65,567300],["2021-12-15",8665.3,8665.3,8491.99,8491.99,349300],["2021-12-16",8491.99,8491.99,8353.35,8370.68,431500],["2021-12-17",8491.99,8925.26,8448.67,8925.26,1253600],["2021-12-20",9531.83,9531.83,8881.93,8925.26,828800],["2021-12-21",8881.93,9098.56,8708.63,9055.24,523900],["2021-12-22",9055.24,9661.81,8881.93,9488.5,1516500],["2021-12-23",9531.83,10138.4,9531.83,10138.4,2108300],["2021-12-24",10658.32,10658.32,9705.14,9705.14,1236900],["2021-12-27",9791.79,10008.42,9358.52,9791.79,490100],["2021-12-28",10441.69,10441.69,10311.71,10441.69,936700],["2021-12-29",11134.91,11134.91,10571.67,10831.62,1606300],["2021-12-30",10831.62,10831.62,10485.01,10658.32,797300],["2021-12-31",10701.64,10701.64,10051.75,10398.36,636500],["2022-01-04",10398.36,11091.58,10268.38,11091.58,1230900],["2022-01-05",11351.54,11698.15,11308.22,11351.54,895800],["2022-01-06",11178.24,11524.85,10961.6,11394.87,638200],["2022-01-07",11394.87,11698.15,11134.91,11394.87,735200],["2022-01-10",11264.89,12174.75,11264.89,11264.89,1475600],["2022-01-11",11264.89,11654.83,10744.97,11308.22,796500],["2022-01-12",11091.58,11524.85,10528.34,11048.26,1204000],["2022-01-13",11178.24,11178.24,10311.71,10311.71,816900],["2022-01-14",9618.48,10398.36,9618.48,9965.09,971900],["2022-01-17",10225.05,10311.71,9271.87,9271.87,561900],["2022-01-18",8647.97,9011.91,8639.3,8639.3,939600],["2022-01-19",8318.69,8665.3,8318.69,8448.67,303600],["2022-01-20",8327.35,9011.91,8327.35,9011.91,458500],["2022-01-21",9358.52,9358.52,8656.63,8881.93,474200],["2022-01-24",8665.3,8751.95,8275.36,8275.36,429400],["2022-01-25",8232.03,8569.98,8110.72,8457.33,140300],["2022-01-26",8665.3,8665.3,7972.08,8067.39,188100],["2022-01-27",8232.03,8232.03,7807.43,7902.75,172200],["2022-01-28",7911.42,8232.03,7356.84,8041.4,332500],["2022-02-07",8145.38,8491.99,8145.38,8344.68,168500],["2022-02-08",8344.68,8925.26,8344.68,8881.93,423200],["2022-02-09",8665.3,8925.26,8639.3,8925.26,406100],["2022-02-10",8925.26,9401.85,8925.26,9098.56,408200],["2022-02-11",9141.89,9141.89,8795.28,8838.61,372900],["2022-02-14",8838.61,8838.61,8621.97,8795.28,445100],["2022-02-15",9011.91,9011.91,8665.3,8665.3,237800],["2022-02-16",8838.61,8838.61,8665.3,8751.95,453000],["2022-02-17",8751.95,8925.26,8665.3,8795.28,411300],["2022-02-18",8795.28,8838.61,8665.3,8838.61,329600],["2022-02-21",8925.26,9098.56,8838.61,9098.56,537600],["2022-02-22",9011.91,9011.91,8665.3,8795.28,502400],["2022-02-23",8838.61,9055.24,8751.95,9011.91,533900],["2022-02-24",9011.91,9011.91,8414.01,8665.3,789000],["2022-02-25",8751.95,8881.93,8647.97,8751.95,386900],["2022-02-28",8665.3,8795.28,8630.64,8665.3,318500],["2022-03-01",8881.93,8925.26,8665.3,8838.61,536400],["2022-03-02",8838.61,8838.61,8232.03,8457.33,889100],["2022-03-03",8457.33,8665.3,8457.33,8578.65,464500],["2022-03-04",8708.63,8751.95,8578.65,8708.63,648800],["2022-03-07",8795.28,9315.2,8665.3,9315.2,3059000],["2022-03-08",9878.44,9965.09,9531.83,9965.09,2657900],["2022-03-09",10355.03,10355.03,9358.52,9965.09,1741800],["2022-03-10",9705.14,10658.32,9618.48,10658.32,2642700],["2022-03-11",10528.34,11221.56,10398.36,10658.32,2757400],["2022-03-14",10658.32,10658.32,9921.77,9921.77,2065600],["2022-03-15",9618.48,10614.99,9575.16,10225.05,1489400],["2022-03-16",10355.03,10485.01,10095.07,10138.4,775800],["2022-03-17",10138.4,10311.71,9878.44,9878.44,767500],["2022-03-18",10051.75,10311.71,9878.44,10051.75,1043000],["2022-03-21",10398.36,10744.97,10095.07,10744.97,1825700],["2022-03-22",11264.89,11264.89,10398.36,10485.01,1616400],["2022-03-23",10398.36,10744.97,10268.38,10528.34,1273200],["2022-03-24",10398.36,10571.67,10268.38,10485.01,1075500],["2022-03-25",10658.32,10658.32,10441.69,10485.01,682000],["2022-03-28",10441.69,10441.69,9791.79,9965.09,1605800],["2022-03-29",9965.09,10355.03,9878.44,10051.75,603700],["2022-03-30",10008.42,10355.03,9401.85,9705.14,1211700],["2022-03-31",9705.14,10008.42,9575.16,9618.48,663900],["2022-04-01",9618.48,9878.44,9271.87,9618.48,652200],["2022-04-04",9835.11,9835.11,9445.18,9661.81,655600],["2022-04-05",9705.14,10051.75,9661.81,9791.79,553200],["2022-04-06",9791.79,9878.44,9445.18,9531.83,567600],["2022-04-07",9878.44,9878.44,9358.52,9445.18,544200],["2022-04-08",9401.85,9575.16,9098.56,9098.56,623200],["2022-04-12",9141.89,9445.18,8466.0,8474.66,607300],["2022-04-13",8474.66,8881.93,8474.66,8751.95,640000],["2022-04-14",9055.24,9055.24,8578.65,8665.3,174500],["2022-04-15",8708.63,8751.95,8414.01,8535.32,205400],["2022-04-18",8535.32,8552.65,7946.08,7946.08,623200],["2022-04-19",7980.74,8188.71,7391.5,7391.5,539100],["2022-04-20",7391.5,7391.5,6880.25,6880.25,480800],["2022-04-21",6403.66,6672.28,6403.66,6403.66,610600],["2022-04-22",6022.38,6585.63,5961.73,6317.0,489300],["2022-04-25",6498.97,6498.97,5875.07,5883.74,238700],["2022-04-26",5632.44,6291.01,5485.13,6291.01,222300],["2022-04-27",6291.01,6585.63,6065.71,6585.63,262300],["2022-04-28",6576.96,6888.91,6576.96,6594.29,248800],["2022-04-29",6628.95,6732.94,6585.63,6724.27,407500],["2022-05-04",6715.61,6715.61,6568.3,6576.96,274800],["2022-05-05",6576.96,6585.63,6325.67,6490.31,186600],["2022-05-06",6135.03,6481.64,6135.03,6481.64,85900],["2022-05-09",6472.98,6472.98,6031.05,6031.05,271400],["2022-05-10",5615.11,6013.72,5615.11,5883.74,454100],["2022-05-11",6152.36,6152.36,5632.44,5892.4,118600],["2022-05-12",5719.1,5883.74,5485.13,5485.13,292200],["2022-05-13",5285.83,5615.11,5103.86,5103.86,257200],["2022-05-16",5129.86,5459.14,4869.9,5147.19,248600],["2022-05-17",5147.19,5459.14,4895.89,5415.81,315200],["2022-05-18",5424.48,5675.77,5407.15,5459.14,226800],["2022-05-19",5285.83,5415.81,5285.83,5372.49,198700],["2022-05-20",5285.83,5519.8,5285.83,5346.49,183600],["2022-05-23",5519.8,5519.8,5155.85,5355.15,166000],["2022-05-24",5502.47,5502.47,4982.55,5199.18,254900],["2022-05-25",5199.18,5415.81,5199.18,5407.15,167000],["2022-05-26",5459.14,5615.11,5459.14,5606.45,269300],["2022-05-27",5632.44,5736.43,5606.45,5632.44,206400],["2022-05-30",5719.1,5823.08,5632.44,5823.08,163000],["2022-05-31",5892.4,5892.4,5693.1,5719.1,247300],["2022-06-01",5727.76,5831.75,5597.78,5719.1,168900],["2022-06-02",5719.1,5771.09,5623.78,5684.44,195600],["2022-06-03",5632.44,5719.1,5528.46,5623.78,168700],["2022-06-06",5632.44,5632.44,5372.49,5459.14,168100],["2022-06-07",5363.82,5450.47,5121.19,5285.83,173300],["2022-06-08",5285.83,5433.14,5285.83,5372.49,128500],["2022-06-09",5303.16,5459.14,5303.16,5372.49,189400],["2022-06-10",5511.13,5511.13,5207.84,5277.17,181500],["2022-06-13",5164.52,5164.52,4913.22,5008.54,154500],["2022-06-14",4939.22,4991.21,4765.91,4869.9,101800],["2022-06-15",4852.57,4869.9,4531.95,4540.62,200500],["2022-06-16",4592.61,4627.27,4332.65,4505.96,165500],["2022-06-17",4202.67,4332.65,4194.0,4211.34,167400],["2022-06-20",4211.34,4419.3,3916.72,3916.72,179800],["2022-06-21",3899.38,3942.71,3778.07,3812.73,152200],["2022-06-22",3812.73,4072.69,3734.74,3977.37,116200],["2022-06-23",3986.04,4064.03,3899.38,4029.36,76800],["2022-06-24",4038.03,4202.67,4038.03,4098.69,78400],["2022-06-27",4246.0,4289.32,4098.69,4185.34,41200],["2022-06-28",4090.02,4271.99,4090.02,4246.0,79700],["2022-06-29",4246.0,4289.32,3986.04,4072.69,93800],["2022-06-30",4159.34,4246.0,4116.02,4202.67,156900],["2022-07-01",4202.67,4246.0,3951.38,4237.33,96100],["2022-07-04",4246.0,4332.65,4194.0,4202.67,44600],["2022-07-05",4202.67,4202.67,4081.36,4098.69,86700],["2022-07-06",4090.02,4332.65,4090.02,4202.67,154800],["2022-07-07",4081.36,4419.3,4081.36,4332.65,129000],["2022-07-08",4419.3,4419.3,4332.65,4419.3,103700],["2022-07-11",4419.3,4419.3,4289.32,4332.65,91000],["2022-07-12",4419.3,4419.3,4168.01,4315.32,130000],["2022-07-13",4332.65,4514.62,4315.32,4488.63,134900],["2022-07-14",4592.61,4592.61,4419.3,4540.62,127500],["2022-07-15",4592.61,4670.6,4540.62,4549.28,94000],["2022-07-18",4592.61,4765.91,4592.61,4661.93,117400],["2022-07-19",4531.95,4661.93,4531.95,4557.95,84500],["2022-07-20",4549.28,4653.27,4549.28,4644.6,144700],["2022-07-21",4644.6,4653.27,4592.61,4644.6,89100],["2022-07-22",4644.6,4696.59,4549.28,4618.6,113900],["2022-07-25",4679.26,4679.26,4505.96,4514.62,83300],["2022-07-26",4436.63,4609.94,4384.64,4419.3,112500],["2022-07-27",4566.61,4566.61,4332.65,4505.96,78600],["2022-07-28",4505.96,4627.27,4427.97,4566.61,81200],["2022-07-29",4505.96,4566.61,4471.29,4488.63,48900],["2022-08-01",4497.29,4531.95,4384.64,4531.95,162700],["2022-08-02",4505.96,4661.93,4505.96,4661.93,173100],["2022-08-03",4661.93,4705.26,4505.96,4661.93,72400],["2022-08-04",4670.6,4809.24,4661.93,4739.92,224800],["2022-08-05",4965.22,4965.22,4748.58,4843.9,244000],["2022-08-08",4947.89,5103.86,4878.56,5077.87,277900],["2022-08-09",5077.87,5112.53,4973.88,5112.53,276600],["2022-08-10",5112.53,5329.16,5103.86,5259.84,394700],["2022-08-11",5259.84,5320.49,5112.53,5112.53,207900],["2022-08-12",5051.87,5155.85,4991.21,5077.87,118900],["2022-08-15",5086.53,5181.85,5051.87,5086.53,126600],["2022-08-16",5086.53,5112.53,5069.2,5077.87,138500],["2022-08-17",5112.53,5181.85,5069.2,5138.52,211900],["2022-08-18",5155.85,5155.85,5025.87,5069.2,130300],["2022-08-19",5069.2,5147.19,5025.87,5069.2,119600],["2022-08-22",5181.85,5181.85,4913.22,5017.21,160700],["2022-08-23",4930.56,5017.21,4930.56,4982.55,106100],["2022-08-24",4982.55,5077.87,4982.55,5025.87,95200],["2022-08-25",5025.87,5086.53,5025.87,5069.2,88000],["2022-08-26",5069.2,5086.53,5008.54,5060.53,153500],["2022-08-29",5008.54,5025.87,4852.57,4982.55,144500],["2022-08-30",4982.55,5043.2,4982.55,5025.87,55000],["2022-08-31",4939.22,5034.54,4939.22,5025.87,82600],["2022-09-05",5008.54,5043.2,4973.88,4982.55,116200],["2022-09-06",4982.55,5034.54,4982.55,5025.87,118100],["2022-09-07",5025.87,5043.2,4965.22,4965.22,154300],["2022-09-08",5025.87,5025.87,4956.55,4991.21,95800],["2022-09-09",5008.54,5025.87,4947.89,5008.54,129900],["2022-09-12",5043.2,5242.51,5017.21,5164.52,262700],["2022-09-13",5199.18,5268.5,5069.2,5147.19,144200],["2022-09-14",5164.52,5164.52,5034.54,5138.52,97100],["2022-09-15",5242.51,5242.51,5051.87,5060.53,106700],["2022-09-16",5025.87,5069.2,5008.54,5025.87,206700],["2022-09-19",4799.48,5152.65,4799.48,4817.59,92700],["2022-09-20",4871.93,4980.6,4708.93,4980.6,65000],["2022-09-21",4708.93,5062.1,4708.93,4962.48,35300],["2022-09-22",4890.04,4890.04,4790.43,4844.76,112300],["2022-09-23",4554.98,4880.98,4554.98,4799.48,81200],["2022-09-26",4754.2,4754.2,4527.81,4600.26,125600],["2022-09-27",4727.04,4727.04,4346.7,4545.93,46600],["2022-09-28",4545.93,4699.87,4527.81,4545.93,54800],["2022-09-29",4862.87,4862.87,4527.81,4536.87,54300],["2022-09-30",4536.87,4536.87,4219.92,4437.26,148200],["2022-10-03",4482.54,4681.76,4283.31,4283.31,42100],["2022-10-04",4283.31,4346.7,4247.09,4328.59,57300],["2022-10-05",4328.59,4482.54,4301.42,4437.26,46200],["2022-10-06",4455.37,4600.26,4174.64,4364.81,98400],["2022-10-07",4428.2,4428.2,4065.98,4065.98,189400],["2022-10-10",3794.31,4075.03,3794.31,4065.98,101000],["2022-10-11",4183.7,4183.7,3821.48,3984.48,129600],["2022-10-12",4065.98,4120.31,3984.48,4065.98,92100],["2022-10-13",4075.03,4247.09,3966.37,4120.31,15500],["2022-10-14",4165.59,4165.59,4102.2,4147.48,44100],["2022-10-17",4147.48,4165.59,4065.98,4165.59,50100],["2022-10-18",4120.31,4247.09,4120.31,4228.98,40800],["2022-10-19",4247.09,4247.09,4075.03,4210.87,441000],["2022-10-20",4165.59,4165.59,4075.03,4156.53,26800],["2022-10-21",4156.53,4156.53,3939.2,3984.48,66300],["2022-10-24",3984.48,3984.48,3749.03,3803.36,202200],["2022-10-25",3839.59,3839.59,3622.25,3730.92,296000],["2022-10-26",3803.36,3803.36,3667.53,3730.92,40000],["2022-10-27",3685.64,3893.92,3685.64,3893.92,71000],["2022-10-28",4065.98,4065.98,3803.36,3957.31,89300],["2022-10-31",3984.48,4120.31,3893.92,3966.37,53400],["2022-11-01",4047.87,4047.87,3712.81,3803.36,37300],["2022-11-02",3649.42,3893.92,3649.42,3821.48,36200],["2022-11-03",3921.09,3921.09,3803.36,3884.86,16700],["2022-11-04",3884.86,3884.86,3622.25,3667.53,130500],["2022-11-07",3622.25,3803.36,3558.86,3558.86,86600],["2022-11-08",3350.58,3622.25,3350.58,3558.86,63300],["2022-11-09",3712.81,3712.81,3441.14,3604.14,10700],["2022-11-10",3604.14,3604.14,3359.64,3359.64,280700],["2022-11-11",3350.58,3359.64,3133.25,3133.25,169000],["2022-11-14",3133.25,3133.25,2915.91,2915.91,140500],["2022-11-15",2716.69,2716.69,2716.69,2716.69,66800],["2022-11-16",2526.52,2897.8,2526.52,2879.69,267800],["2022-11-17",2897.8,3042.69,2897.8,3042.69,42300],["2022-11-18",3051.75,3051.75,2870.63,2924.97,73300],["2022-11-21",2924.97,3078.91,2924.97,3024.58,27300],["2022-11-22",3033.64,3078.91,2988.36,3024.58,157700],["2022-11-23",3024.58,3060.8,2988.36,3042.69,24500],["2022-11-24",3015.52,3042.69,2897.8,3015.52,19200],["2022-11-25",2915.91,3015.52,2915.91,2988.36,76200],["2022-11-28",2997.41,3187.58,2997.41,3187.58,82500],["2022-11-29",3205.69,3341.53,3187.58,3250.97,63000],["2022-11-30",3341.53,3341.53,3250.97,3296.25,47900],["2022-12-01",3350.58,3459.25,3332.47,3368.69,158600],["2022-12-02",3368.69,3423.03,3341.53,3423.03,74200],["2022-12-05",3441.14,3486.42,3359.64,3441.14,168500],["2022-12-06",3423.03,3504.53,3205.69,3205.69,158700],["2022-12-07",3205.69,3332.47,3124.19,3124.19,39100],["2022-12-08",3214.75,3223.8,3124.19,3160.41,62100],["2022-12-09",3160.41,3260.03,3142.3,3260.03,39800],["2022-12-12",3169.47,3314.36,3169.47,3260.03,62700],["2022-12-13",3260.03,3260.03,3169.47,3196.64,28000],["2022-12-14",3332.47,3350.58,3250.97,3305.3,49300],["2022-12-15",3332.47,3395.86,3260.03,3350.58,113100],["2022-12-16",3260.03,3540.75,3178.53,3540.75,306000],["2022-12-19",3567.92,3712.81,3450.19,3586.03,123500],["2022-12-20",3586.03,3586.03,3341.53,3386.8,105200],["2022-12-21",3386.8,3622.25,3187.58,3404.92,24200],["2022-12-22",3441.14,3441.14,3178.53,3305.3,38700],["2022-12-23",3305.3,3332.47,3169.47,3214.75,69200],["2022-12-26",3169.47,3214.75,3087.97,3097.02,47100],["2022-12-27",3078.91,3169.47,3078.91,3151.36,568900],["2022-12-28",3169.47,3260.03,3169.47,3250.97,22100],["2022-12-29",3232.86,3260.03,3169.47,3250.97,19600],["2022-12-30",3278.14,3278.14,3178.53,3250.97,29400],["2023-01-03",3214.75,3468.31,3214.75,3386.8,43300],["2023-01-04",3350.58,3486.42,3350.58,3413.97,69100],["2023-01-05",3432.08,3432.08,3287.19,3413.97,16500],["2023-01-06",3341.53,3395.86,3260.03,3368.69,60100],["2023-01-09",3350.58,3432.08,3314.36,3332.47,34800],["2023-01-10",3332.47,3350.58,3260.03,3350.58,64200],["2023-01-11",3359.64,3395.86,3350.58,3350.58,35200],["2023-01-12",3214.75,3359.64,3214.75,3350.58,33100],["2023-01-13",3350.58,3359.64,3341.53,3341.53,43700],["2023-01-16",3350.58,3350.58,3287.19,3332.47,35600],["2023-01-17",3305.3,3441.14,3269.08,3441.14,58000],["2023-01-18",3423.03,3450.19,3359.64,3432.08,71600],["2023-01-19",3332.47,3441.14,3332.47,3395.86,88400],["2023-01-27",3622.25,3631.31,3477.36,3631.31,149900],["2023-01-30",3794.31,3884.86,3794.31,3884.86,158400],["2023-01-31",3893.92,4156.53,3884.86,3993.53,224500],["2023-02-01",4002.59,4075.03,3884.86,3884.86,201300],["2023-02-02",3703.75,4029.75,3703.75,3803.36,101700],["2023-02-03",3812.42,3912.03,3803.36,3884.86,62900],["2023-02-06",3812.42,4020.7,3631.31,3957.31,104500],["2023-02-07",4038.81,4038.81,3848.64,3866.75,60800],["2023-02-08",3830.53,3866.75,3712.81,3794.31,111500],["2023-02-09",3758.09,3984.48,3758.09,3857.7,105900],["2023-02-10",3803.36,3848.64,3739.97,3758.09,52400],["2023-02-13",3758.09,3984.48,3694.7,3758.09,63000],["2023-02-14",3758.09,3893.92,3758.09,3839.59,242000],["2023-02-15",3912.03,3948.25,3848.64,3948.25,98600],["2023-02-16",3921.09,4065.98,3902.98,3948.25,112700],["2023-02-17",3984.48,3984.48,3848.64,3857.7,72000],["2023-02-20",3857.7,4075.03,3857.7,4020.7,205900],["2023-02-21",4093.14,4138.42,4047.87,4075.03,119600],["2023-02-22",4065.98,4065.98,3893.92,3984.48,177300],["2023-02-23",3984.48,4020.7,3893.92,3984.48,97300],["2023-02-24",4065.98,4065.98,3893.92,3966.37,50700],["2023-02-27",3966.37,3984.48,3712.81,3721.86,38100],["2023-02-28",3884.86,3884.86,3721.86,3776.2,51700],["2023-03-01",3776.2,3839.59,3631.31,3776.2,143700],["2023-03-02",3758.09,3939.2,3758.09,3776.2,55200],["2023-03-03",3785.25,3921.09,3749.03,3749.03,38400],["2023-03-06",3739.97,3857.7,3730.92,3812.42,25700],["2023-03-07",3875.81,3875.81,3712.81,3812.42,15900],["2023-03-08",3812.42,3830.53,3767.14,3767.14,42400],["2023-03-09",3803.36,3848.64,3767.14,3839.59,195700],["2023-03-10",3776.2,3830.53,3758.09,3803.36,26800],["2023-03-13",3631.31,3803.36,3631.31,3758.09,29400],["2023-03-14",3758.09,3758.09,3658.47,3658.47,46000],["2023-03-15",3658.47,3803.36,3658.47,3721.86,76800],["2023-03-16",3703.75,3721.86,3622.25,3676.59,44500],["2023-03-17",3667.53,3694.7,3622.25,3640.36,51300],["2023-03-20",3622.25,3730.92,3604.14,3604.14,40000],["2023-03-21",3622.25,3676.59,3622.25,3640.36,33000],["2023-03-22",3712.81,3712.81,3622.25,3622.25,24900],["2023-03-23",3649.42,3758.09,3631.31,3758.09,40000],["2023-03-24",3767.14,3767.14,3649.42,3685.64,40800],["2023-03-27",3685.64,3712.81,3649.42,3694.7,68400],["2023-03-28",3712.81,3739.97,3676.59,3676.59,33400],["2023-03-29",3694.7,3694.7,3658.47,3658.47,15700],["2023-03-30",3667.53,3730.92,3658.47,3667.53,56000],["2023-03-31",3721.86,3749.03,3640.36,3667.53,41100],["2023-04-03",3667.53,3749.03,3667.53,3739.97,61000],["2023-04-04",3739.97,3776.2,3531.69,3531.69,154000],["2023-04-05",3739.97,3739.97,3622.25,3694.7,95800],["2023-04-06",3694.7,3848.64,3649.42,3776.2,300700],["2023-04-07",3803.36,3884.86,3749.03,3776.2,134200],["2023-04-10",3776.2,3830.53,3758.09,3785.25,135500],["2023-04-11",3776.2,3785.25,3703.75,3749.03,101400],["2023-04-12",3794.31,3794.31,3667.53,3749.03,66900],["2023-04-13",3794.31,3794.31,3694.7,3694.7,36400],["2023-04-14",3739.97,3739.97,3676.59,3676.59,58800],["2023-04-17",3631.31,3694.7,3631.31,3640.36,64700],["2023-04-18",3640.36,3667.53,3558.86,3658.47,55100],["2023-04-19",3631.31,3658.47,3622.25,3658.47,41200],["2023-04-20",3776.2,3776.2,3640.36,3640.36,16500],["2023-04-21",3730.92,3730.92,3640.36,3640.36,22800],["2023-04-24",3649.42,3667.53,3586.03,3595.08,71800],["2023-04-25",3712.81,3712.81,3531.69,3531.69,59100],["2023-04-26",3667.53,3667.53,3504.53,3595.08,24400],["2023-04-27",3531.69,3604.14,3441.14,3604.14,44100],["2023-04-28",3622.25,3694.7,3576.97,3576.97,47900],["2023-05-04",3604.14,3667.53,3567.92,3576.97,76300],["2023-05-05",3622.25,3631.31,3576.97,3613.2,72500],["2023-05-08",3613.2,3667.53,3549.81,3613.2,49200],["2023-05-09",3658.47,3658.47,3595.08,3604.14,67100],["2023-05-10",3640.36,3794.31,3604.14,3739.97,196200],["2023-05-11",3739.97,3758.09,3694.7,3730.92,25000],["2023-05-12",3712.81,3884.86,3712.81,3866.75,341700],["2023-05-15",3975.42,3975.42,3866.75,3893.92,289200],["2023-05-16",3893.92,4029.75,3893.92,3984.48,335500],["2023-05-17",3984.48,4029.75,3902.98,4002.59,203800],["2023-05-18",3984.48,3984.48,3902.98,3912.03,106400],["2023-05-19",3902.98,3930.14,3848.64,3912.03,104700],["2023-05-22",3930.14,4056.92,3893.92,3939.2,131100],["2023-05-23",4029.75,4029.75,3875.81,3984.48,126500],["2023-05-24",3993.53,3993.53,3884.86,3884.86,72100],["2023-05-25",3884.86,3912.03,3866.75,3866.75,48900],["2023-05-26",3921.09,4038.81,3848.64,4038.81,414000],["2023-05-29",4111.26,4256.15,4084.09,4256.15,434900],["2023-05-30",4256.15,4428.2,4156.53,4428.2,287100],["2023-05-31",4428.2,4428.2,4292.37,4301.42,197400],["2023-06-01",4301.42,4419.15,4174.64,4319.53,299000],["2023-06-02",4301.42,4391.98,4247.09,4301.42,286600],["2023-06-05",4482.54,4482.54,4256.15,4283.31,213400],["2023-06-06",4247.09,4337.65,4238.03,4292.37,145700],["2023-06-07",4346.7,4410.09,4265.2,4283.31,343100],["2023-06-08",4346.7,4373.87,4301.42,4301.42,236000],["2023-06-09",4301.42,4310.48,4210.87,4283.31,117600],["2023-06-12",4346.7,4582.15,4256.15,4582.15,940500],["2023-06-13",4781.37,4781.37,4618.37,4690.82,505900],["2023-06-14",4708.93,4717.98,4373.87,4428.2,384800],["2023-06-15",4428.2,4600.26,4364.81,4509.7,145200],["2023-06-16",4627.43,4627.43,4391.98,4391.98,229400],["2023-06-19",4364.81,4455.37,4274.26,4301.42,144500],["2023-06-20",4165.59,4437.26,4165.59,4437.26,90900],["2023-06-21",4437.26,4500.65,4355.76,4464.42,207800],["2023-06-22",4482.54,4518.76,4419.15,4491.59,188500],["2023-06-23",4509.7,4790.43,4464.42,4708.93,366100],["2023-06-26",4618.37,4645.54,4491.59,4645.54,209400],["2023-06-27",4609.31,4645.54,4428.2,4573.09,139500],["2023-06-28",4573.09,4618.37,4446.31,4527.81,87500],["2023-06-29",4509.7,4509.7,4419.15,4419.15,54700],["2023-06-30",4419.15,4446.31,4346.7,4346.7,169000],["2023-07-03",4373.87,4482.54,4265.2,4310.48,69800],["2023-07-04",4283.31,4346.7,4256.15,4319.53,196400],["2023-07-05",4437.26,4437.26,4301.42,4310.48,167300],["2023-07-06",4328.59,4328.59,4238.03,4310.48,110200],["2023-07-07",4228.98,4337.65,4011.64,4274.26,68500],["2023-07-10",4274.26,4319.53,4256.15,4283.31,189200],["2023-07-11",4337.65,4337.65,4238.03,4256.15,252400],["2023-07-12",4337.65,4437.26,4256.15,4419.15,329100],["2023-07-13",4446.31,4491.59,4364.81,4391.98,124600],["2023-07-14",4391.98,4437.26,4364.81,4391.98,243200],["2023-07-17",4428.2,4591.2,4391.98,4564.04,481600],["2023-07-18",4573.09,4636.48,4564.04,4609.31,343700],["2023-07-19",4618.37,4917.21,4582.15,4799.48,492200],["2023-07-20",4636.48,4880.98,4618.37,4708.93,358600],["2023-07-21",4790.43,4790.43,4518.76,4699.87,655500],["2023-07-24",4699.87,4699.87,4627.43,4636.48,185400],["2023-07-25",4636.48,4708.93,4527.81,4545.93,228900],["2023-07-26",4527.81,4600.26,4509.7,4600.26,568900],["2023-07-27",4618.37,4672.7,4545.93,4654.59,257200],["2023-07-28",4627.43,4754.2,4618.37,4708.93,465200],["2023-07-31",4708.93,4799.48,4663.65,4799.48,341800],["2023-08-01",4835.71,4835.71,4618.37,4618.37,311500],["2023-08-02",4663.65,4708.93,4573.09,4681.76,164800],["2023-08-03",4663.65,4708.93,4618.37,4708.93,133800],["2023-08-04",4636.48,4708.93,4627.43,4708.93,152300],["2023-08-07",5034.93,5034.93,4736.09,4935.32,394700],["2023-08-08",4899.09,4908.15,4862.87,4890.04,192600],["2023-08-09",4890.04,4908.15,4808.54,4826.65,226500],["2023-08-10",4853.82,4853.82,4754.2,4772.32,223100],["2023-08-11",4736.09,4817.59,4618.37,4772.32,188400],["2023-08-14",4790.43,5098.32,4717.98,5098.32,677500],["2023-08-15",5451.49,5451.49,5451.49,5451.49,295800],["2023-08-16",5831.82,5831.82,5714.1,5831.82,2179100],["2023-08-17",6139.72,6139.72,5433.38,5659.77,1121400],["2023-08-18",5451.49,5705.05,5270.38,5270.38,669600],["2023-08-21",5071.15,5179.82,4935.32,4971.54,1176800],["2023-08-22",5016.82,5315.65,4672.7,5315.65,637000],["2023-08-23",5587.32,5587.32,5234.15,5234.15,378100],["2023-08-24",5388.1,5388.1,5071.15,5234.15,189700],["2023-08-25",5206.99,5243.21,5116.43,5170.76,127900],["2023-08-28",5179.82,5351.88,5179.82,5279.43,157500],["2023-08-29",5252.26,5342.82,5161.71,5197.93,372600],["2023-08-30",5252.26,5252.26,5143.6,5188.87,163900],["2023-08-31",5116.43,5252.26,5116.43,5197.93,218700],["2023-09-05",5206.99,5433.38,5161.71,5433.38,504400],["2023-09-06",5514.88,5514.88,5333.76,5397.15,246200],["2023-09-07",5415.27,5505.82,5415.27,5460.54,519100],["2023-09-08",5478.65,5478.65,5369.99,5433.38,318800],["2023-09-11",5523.93,5705.05,5342.82,5605.43,805900],["2023-09-12",5750.32,5750.32,5542.04,5705.05,690400],["2023-09-13",5705.05,5768.44,5469.6,5705.05,696300],["2023-09-14",5695.99,5705.05,5578.27,5614.49,485500],["2023-09-15",5623.55,5976.71,5623.55,5886.16,519300],["2023-09-18",5886.16,5949.55,5705.05,5795.6,295300],["2023-09-19",5795.6,5813.71,5659.77,5795.6,441000],["2023-09-20",5795.6,5922.38,5705.05,5795.6,187800],["2023-09-21",5868.05,6049.16,5795.6,5976.71,1089300],["2023-09-22",5967.66,5967.66,5578.27,5650.71,501900],["2023-09-25",5451.49,5650.71,5261.32,5261.32,478900],["2023-09-26",5252.26,5261.32,4935.32,4971.54,794100],["2023-09-27",4727.04,4971.54,4727.04,4971.54,120900],["2023-09-28",4980.6,5161.71,4799.48,4962.48,82100],["2023-09-29",5107.37,5107.37,4908.15,5025.87,47700],["2023-10-02",5025.87,5107.37,5025.87,5062.1,56900],["2023-10-03",4980.6,5025.87,4781.37,4953.43,36800],["2023-10-04",4935.32,5062.1,4935.32,5062.1,25600],["2023-10-05",5007.76,5161.71,4708.93,5053.04,27600],["2023-10-06",5252.26,5252.26,4890.04,4908.15,98600],["2023-10-09",5234.15,5234.15,4962.48,5071.15,68000],["2023-10-10",5270.38,5270.38,5043.98,5053.04,55400],["2023-10-11",5225.1,5225.1,4962.48,5071.15,710800],["2023-10-12",5007.76,5170.76,5007.76,5116.43,60100],["2023-10-13",4817.59,5071.15,4817.59,4935.32,60100],["2023-10-16",4618.37,5179.82,4618.37,4817.59,39400],["2023-10-17",4835.71,4980.6,4835.71,4880.98,115600],["2023-10-18",4880.98,4890.04,4699.87,4781.37,89700],["2023-10-19",4799.48,4799.48,4754.2,4799.48,58600],["2023-10-20",4645.54,4799.48,4645.54,4799.48,27200],["2023-10-23",4935.32,4935.32,4708.93,4799.48,11000],["2023-10-24",4699.87,4844.76,4699.87,4844.76,37300],["2023-10-25",4844.76,4844.76,4772.32,4835.71,18200],["2023-10-26",4554.98,4799.48,4500.65,4699.87,141800],["2023-10-27",4699.87,4745.15,4527.81,4745.15,55700],["2023-10-30",4745.15,4745.15,4545.93,4545.93,30400],["2023-10-31",4527.81,4627.43,4256.15,4256.15,60900],["2023-11-01",4120.31,4256.15,4120.31,4247.09,94200],["2023-11-02",4265.2,4527.81,4247.09,4464.42,119900],["2023-11-03",4473.48,4473.48,4301.42,4437.26,103500],["2023-11-06",4527.81,4527.81,4346.7,4419.15,60700],["2023-11-07",4419.15,4419.15,4328.59,4355.76,60100],["2023-11-08",4337.65,4482.54,4301.42,4401.04,255800],["2023-11-09",4708.93,4708.93,4410.09,4437.26,196700],["2023-11-10",4419.15,4446.31,4401.04,4437.26,73300],["2023-11-13",4509.7,4509.7,4346.7,4346.7,81400],["2023-11-14",4428.2,4428.2,4301.42,4382.92,74500],["2023-11-15",4509.7,4527.81,4391.98,4391.98,88100],["2023-11-16",4391.98,4437.26,4346.7,4428.2,24500],["2023-11-17",4428.2,4437.26,4346.7,4410.09,98400],["2023-11-20",4401.04,4401.04,4274.26,4391.98,66600],["2023-11-21",4391.98,4509.7,4346.7,4509.7,48100],["2023-11-22",4437.26,4437.26,4355.76,4382.92,69500],["2023-11-23",4391.98,4473.48,4373.87,4373.87,205900],["2023-11-24",4382.92,4382.92,4319.53,4382.92,30700],["2023-11-27",4382.92,4464.42,4301.42,4391.98,32200],["2023-11-28",4310.48,4346.7,4210.87,4337.65,63700],["2023-11-29",4346.7,4355.76,4292.37,4319.53,41700],["2023-11-30",4319.53,4391.98,4301.42,4319.53,35200],["2023-12-01",4301.42,4337.65,4020.7,4301.42,62000],["2023-12-04",4129.37,4419.15,4129.37,4391.98,106200],["2023-12-05",4391.98,4428.2,4319.53,4328.59,37500],["2023-12-06",4328.59,4373.87,4328.59,4373.87,61400],["2023-12-07",4373.87,4391.98,4301.42,4346.7,126600],["2023-12-08",4346.7,4509.7,4346.7,4401.04,199100],["2023-12-11",4428.2,4482.54,4401.04,4401.04,43600],["2023-12-12",4391.98,4437.26,4382.92,4391.98,41300],["2023-12-13",4391.98,4437.26,4364.81,4419.15,96600],["2023-12-14",4536.87,4536.87,4410.09,4473.48,124100],["2023-12-15",4437.26,4437.26,4256.15,4391.98,134600],["2023-12-18",4391.98,4437.26,4319.53,4319.53,51300],["2023-12-19",4346.7,4346.7,4256.15,4319.53,45700],["2023-12-20",4337.65,4337.65,4265.2,4265.2,44500],["2023-12-21",4265.2,4355.76,4256.15,4256.15,27700],["2023-12-22",4265.2,4319.53,4210.87,4238.03,71500],["2023-12-25",4283.31,4346.7,4238.03,4301.42,67200],["2023-12-26",4337.65,4337.65,4256.15,4256.15,31600],["2023-12-27",4256.15,4319.53,4238.03,4256.15,180500],["2023-12-28",4256.15,4283.31,4238.03,4256.15,118500],["2023-12-29",4247.09,4328.59,4247.09,4292.37,55800],["2024-01-02",4292.37,4355.76,4283.31,4328.59,65900],["2024-01-03",4301.42,4355.76,4301.42,4355.76,62200],["2024-01-04",4355.76,4355.76,4301.42,4319.53,64200],["2024-01-05",4355.76,4355.76,4292.37,4310.48,37100],["2024-01-08",4337.65,4346.7,4256.15,4319.53,62000],["2024-01-09",4274.26,4319.53,4274.26,4283.31,11400],["2024-01-10",4265.2,4319.53,4256.15,4256.15,68400],["2024-01-11",4210.87,4292.37,4210.87,4256.15,51000],["2024-01-12",4247.09,4265.2,4093.14,4120.31,96400],["2024-01-15",4165.59,4165.59,4075.03,4111.26,23600],["2024-01-16",4111.26,4138.42,4029.75,4075.03,66700],["2024-01-17",4075.03,4147.48,4056.92,4075.03,81700],["2024-01-18",4075.03,4129.37,4065.98,4065.98,38400],["2024-01-19",4065.98,4129.37,4056.92,4075.03,110700],["2024-01-22",4075.03,4165.59,4065.98,4075.03,106800],["2024-01-23",4075.03,4138.42,4075.03,4075.03,53000],["2024-01-24",4084.09,4129.37,4065.98,4111.26,115300],["2024-01-25",4075.03,4147.48,4065.98,4084.09,77800],["2024-01-26",4138.42,4138.42,4029.75,4075.03,71000],["2024-01-29",4075.03,4093.14,3921.09,4075.03,49900],["2024-01-30",4056.92,4075.03,3984.48,4047.87,53600],["2024-01-31",4075.03,4093.14,4002.59,4029.75,111600],["2024-02-01",3993.53,4038.81,3957.31,4029.75,59100],["2024-02-02",4029.75,4047.87,3984.48,3984.48,38200],["2024-02-05",3957.31,4065.98,3957.31,3984.48,56700],["2024-02-06",3984.48,4011.64,3975.42,3975.42,27900],["2024-02-07",3975.42,4038.81,3966.37,4029.75,91700],["2024-02-15",4029.75,4075.03,4011.64,4075.03,84900],["2024-02-16",4065.98,4102.2,4038.81,4075.03,67000],["2024-02-19",4075.03,4075.03,4029.75,4075.03,97900],["2024-02-20",4075.03,4111.26,4047.87,4047.87,170500],["2024-02-21",4047.87,4102.2,4047.87,4102.2,63700],["2024-02-22",4165.59,4165.59,4084.09,4084.09,130400],["2024-02-23",4084.09,4102.2,3984.48,4084.09,111800],["2024-02-26",4084.09,4093.14,4029.75,4084.09,92100],["2024-02-27",4075.03,4093.14,4065.98,4084.09,93800],["2024-02-28",4075.03,4210.87,4075.03,4210.87,234100],["2024-02-29",4219.92,4219.92,4165.59,4165.59,90400],["2024-03-01",4147.48,4183.7,4129.37,4165.59,113200],["2024-03-04",4165.59,4292.37,4120.31,4292.37,310100],["2024-03-05",4292.37,4319.53,4192.76,4283.31,133800],["2024-03-06",4283.31,4292.37,4165.59,4165.59,86800],["2024-03-07",4174.64,4210.87,4075.03,4210.87,157700],["2024-03-08",4165.59,4210.87,4075.03,4102.2,277700],["2024-03-11",4102.2,4147.48,4038.81,4056.92,81300],["2024-03-12",4056.92,4065.98,4002.59,4002.59,79700],["2024-03-13",4029.75,4093.14,3984.48,4093.14,128900],["2024-03-14",4102.2,4102.2,4020.7,4102.2,123400],["2024-03-15",4102.2,4111.26,4075.03,4111.26,61600],["2024-03-18",4120.31,4165.59,4038.81,4111.26,133800],["2024-03-19",4147.48,4147.48,4065.98,4111.26,105600],["2024-03-20",4120.31,4120.31,4056.92,4120.31,57700],["2024-03-21",4120.31,4138.42,4111.26,4138.42,48700],["2024-03-22",4138.42,4147.48,4084.09,4129.37,60100],["2024-03-25",4120.31,4165.59,4075.03,4129.37,54000],["2024-03-26",4129.37,4129.37,4065.98,4120.31,31600],["2024-03-27",4165.59,4165.59,4075.03,4129.37,40900],["2024-03-28",4111.26,4138.42,4075.03,4111.26,69600],["2024-03-29",4093.14,4129.37,4056.92,4056.92,135800],["2024-04-01",4120.31,4183.7,4038.81,4102.2,62200],["2024-04-02",4075.03,4129.37,4075.03,4111.26,28700],["2024-04-03",4075.03,4111.26,4056.92,4102.2,58000],["2024-04-04",4075.03,4075.03,4038.81,4056.92,29000],["2024-04-05",4056.92,4093.14,4038.81,4075.03,18100],["2024-04-08",4065.98,4075.03,4047.87,4047.87,16100],["2024-04-09",4038.81,4075.03,4029.75,4047.87,36400],["2024-04-10",4047.87,4056.92,4002.59,4002.59,51600],["2024-04-11",3993.53,4047.87,3966.37,3984.48,52800],["2024-04-12",3993.53,4020.7,3966.37,4020.7,21700],["2024-04-15",4020.7,4020.7,3948.25,3948.25,27600],["2024-04-16",3939.2,3939.2,3676.59,3721.86,120200],["2024-04-17",3721.86,3803.36,3712.81,3721.86,29000],["2024-04-19",3703.75,3703.75,3486.42,3531.69,95800],["2024-04-22",3776.2,3776.2,3531.69,3631.31,56900],["2024-04-23",3558.86,3712.81,3558.86,3703.75,26100],["2024-04-24",3586.03,3749.03,3586.03,3749.03,33300],["2024-04-25",3749.03,3749.03,3531.69,3667.53,31800],["2024-04-26",3667.53,3694.7,3413.97,3622.25,45500],["2024-05-02",3631.31,3676.59,3531.69,3676.59,29600],["2024-05-03",3676.59,3685.64,3631.31,3676.59,49600],["2024-05-06",3676.59,3803.36,3676.59,3730.92,54100],["2024-05-07",3730.92,3749.03,3531.69,3749.03,23700],["2024-05-08",3712.81,3749.03,3685.64,3749.03,24100],["2024-05-09",3749.03,3749.03,3685.64,3712.81,21700],["2024-05-10",3703.75,3749.03,3658.47,3739.97,25400],["2024-05-13",3749.03,3803.36,3667.53,3739.97,169800],["2024-05-14",3739.97,3749.03,3685.64,3721.86,64600],["2024-05-15",3758.09,3758.09,3712.81,3712.81,29800],["2024-05-16",3712.81,3749.03,3685.64,3703.75,148500],["2024-05-17",3694.7,3721.86,3676.59,3712.81,51500],["2024-05-20",3676.59,3739.97,3676.59,3712.81,78100],["2024-05-21",3712.81,3712.81,3685.64,3712.81,77100],["2024-05-22",3712.81,3812.42,3694.7,3803.36,163500],["2024-05-23",3794.31,3803.36,3739.97,3739.97,57500],["2024-05-24",3712.81,3776.2,3685.64,3694.7,63700],["2024-05-27",3694.7,3758.09,3658.47,3703.75,65200],["2024-05-28",3703.75,3712.81,3658.47,3703.75,41000],["2024-05-29",3667.53,3712.81,3658.47,3685.64,76500],["2024-05-30",3703.75,3703.75,3667.53,3685.64,67400],["2024-05-31",3685.64,3685.64,3667.53,3685.64,29500],["2024-06-03",3685.64,3712.81,3685.64,3712.81,75000],["2024-06-04",3712.81,3749.03,3694.7,3730.92,132400],["2024-06-05",3730.92,3758.09,3712.81,3730.92,52700],["2024-06-06",3712.81,3730.92,3694.7,3730.92,36500],["2024-06-07",3730.92,3984.48,3721.86,3939.2,322100],["2024-06-10",3984.48,3984.48,3830.53,3839.59,55400],["2024-06-11",3839.59,3893.92,3739.97,3739.97,97500],["2024-06-12",3739.97,3866.75,3730.92,3848.64,35100],["2024-06-13",3866.75,3866.75,3749.03,3758.09,45700],["2024-06-14",3794.31,3803.36,3730.92,3730.92,25400],["2024-06-17",3730.92,3866.75,3676.59,3676.59,37800],["2024-06-18",3676.59,3739.97,3676.59,3730.92,37600],["2024-06-19",3730.92,3730.92,3694.7,3712.81,34200],["2024-06-20",3712.81,3721.86,3685.64,3694.7,35800],["2024-06-21",3758.09,3767.14,3694.7,3712.81,43500],["2024-06-24",3712.81,3749.03,3694.7,3694.7,62600],["2024-06-25",3694.7,3694.7,3604.14,3685.64,55900],["2024-06-26",3694.7,3703.75,3685.64,3685.64,6500],["2024-06-27",3712.81,3712.81,3685.64,3685.64,8900],["2024-06-28",3685.64,3685.64,3622.25,3622.25,35300],["2024-07-01",3631.31,3658.47,3631.31,3631.31,20900],["2024-07-02",3712.81,3712.81,3712.81,3712.81,300],["2024-07-03",3667.53,3712.81,3640.36,3667.53,13700],["2024-07-04",3658.47,3712.81,3649.42,3667.53,45900],["2024-07-05",3685.64,3685.64,3622.25,3622.25,32200],["2024-07-08",3622.25,3685.64,3622.25,3676.59,16200],["2024-07-09",3622.25,3685.64,3622.25,3676.59,42300],["2024-07-10",3676.59,3703.75,3631.31,3667.53,11800],["2024-07-11",3658.47,3658.47,3631.31,3658.47,33000],["2024-07-12",3658.47,3658.47,3622.25,3622.25,7900],["2024-07-15",3586.03,3667.53,3586.03,3622.25,13400],["2024-07-16",3667.53,3667.53,3604.14,3622.25,83600],["2024-07-17",3631.31,3631.31,3468.31,3468.31,88400],["2024-07-18",3377.75,3613.2,3377.75,3558.86,80500],["2024-07-19",3567.92,3576.97,3495.47,3495.47,30200],["2024-07-22",3495.47,3522.64,3386.8,3432.08,34700],["2024-07-23",3432.08,3486.42,3232.86,3350.58,27000],["2024-07-24",3377.75,3468.31,3350.58,3350.58,21000],["2024-07-25",3359.64,3441.14,3314.36,3332.47,45800],["2024-07-26",3350.58,3395.86,3287.19,3395.86,56100],["2024-07-29",3386.8,3413.97,3368.69,3395.86,31500],["2024-07-30",3395.86,3423.03,3350.58,3350.58,23600],["2024-07-31",3350.58,3350.58,3323.42,3350.58,32800],["2024-08-01",3287.19,3305.3,3214.75,3260.03,99100],["2024-08-02",3260.03,3260.03,3078.91,3133.25,66600],["2024-08-05",2924.97,3160.41,2924.97,2924.97,34100],["2024-08-06",3069.86,3069.86,2834.41,2979.3,72800],["2024-08-07",2906.86,3051.75,2906.86,2961.19,24200],["2024-08-08",2961.19,2961.19,2861.58,2952.13,43600],["2024-08-09",2952.13,3060.8,2906.86,3060.8,49600],["2024-08-12",3060.8,3060.8,3042.69,3060.8,20800],["2024-08-13",3042.69,3042.69,2970.25,2979.3,8100],["2024-08-14",2970.25,2979.3,2970.25,2979.3,15900],["2024-08-15",2970.25,2988.36,2970.25,2988.36,9100],["2024-08-16",2979.3,3106.08,2961.19,3078.91,28900],["2024-08-19",3169.47,3169.47,3078.91,3078.91,5900],["2024-08-20",3078.91,3087.97,3024.58,3078.91,43900],["2024-08-21",3078.91,3078.91,3006.47,3051.75,5700],["2024-08-22",3106.08,3106.08,2943.08,3042.69,28100],["2024-08-23",3042.69,3051.75,2979.3,2979.3,21100],["2024-08-26",2988.36,3024.58,2979.3,3015.52,15800],["2024-08-27",2979.3,2997.41,2915.91,2952.13,42900],["2024-08-28",2988.36,2997.41,2961.19,2988.36,21400],["2024-08-29",2997.41,3033.64,2961.19,2970.25,46800],["2024-08-30",2970.25,2997.41,2970.25,2997.41,17400],["2024-09-04",2997.41,3006.47,2906.86,2997.41,29200],["2024-09-05",2997.41,3006.47,2979.3,2988.36,10900],["2024-09-06",2988.36,2997.41,2979.3,2979.3,9800],["2024-09-09",3015.52,3015.52,2961.19,2961.19,11100],["2024-09-10",2988.36,3160.41,2979.3,3006.47,25900],["2024-09-11",3015.52,3015.52,2997.41,2997.41,4300],["2024-09-12",3006.47,3024.58,3006.47,3006.47,5400],["2024-09-13",2979.3,2997.41,2979.3,2988.36,24600],["2024-09-16",2988.36,3033.64,2988.36,2997.41,14800],["2024-09-17",2997.41,3069.86,2988.36,3069.86,8900],["2024-09-18",3006.47,3060.8,2988.36,3006.47,5000],["2024-09-19",2997.41,3051.75,2997.41,3051.75,50700],["2024-09-20",3051.75,3051.75,2997.41,3006.47,9200],["2024-09-23",2997.41,3006.47,2970.25,2970.25,49500],["2024-09-24",2979.3,2997.41,2979.3,2988.36,26800],["2024-09-25",2997.41,3015.52,2988.36,3015.52,36700],["2024-09-26",2897.8,3015.52,2897.8,2970.25,46000],["2024-09-27",2979.3,2979.3,2961.19,2970.25,125700],["2024-09-30",2970.25,2988.36,2970.25,2979.3,28100],["2024-10-01",2988.36,3006.47,2861.58,2997.41,66400],["2024-10-02",2997.41,2997.41,2988.36,2988.36,7700],["2024-10-03",2988.36,3078.91,2970.25,2970.25,16100],["2024-10-04",3006.47,3006.47,2970.25,2997.41,36600],["2024-10-07",2988.36,3006.47,2979.3,2988.36,24700],["2024-10-08",2988.36,2997.41,2979.3,2979.3,33600],["2024-10-09",2943.08,2979.3,2943.08,2979.3,4000],["2024-10-10",2988.36,2988.36,2961.19,2961.19,4100],["2024-10-11",2843.47,2979.3,2843.47,2979.3,15500],["2024-10-14",2979.3,2988.36,2979.3,2979.3,11400],["2024-10-15",2988.36,2997.41,2970.25,2988.36,20700],["2024-10-16",2988.36,2997.41,2979.3,2988.36,33500],["2024-10-17",2979.3,3051.75,2979.3,2988.36,25700],["2024-10-18",3006.47,3006.47,2979.3,2988.36,24400],["2024-10-21",3133.25,3133.25,2988.36,3006.47,6800],["2024-10-22",3106.08,3124.19,3060.8,3060.8,58300],["2024-10-23",3033.64,3069.86,3006.47,3069.86,21200],["2024-10-24",3078.91,3078.91,3042.69,3042.69,8600],["2024-10-25",3051.75,3060.8,3033.64,3042.69,8600],["2024-10-28",3042.69,3060.8,3033.64,3042.69,4600],["2024-10-29",3042.69,3060.8,3024.58,3033.64,18600],["2024-10-30",3051.75,3087.97,3033.64,3033.64,27200],["2024-10-31",3042.69,3051.75,2997.41,3024.58,7200],["2024-11-01",2988.36,3015.52,2952.13,2979.3,16400],["2024-11-04",3006.47,3069.86,2807.24,2961.19,19200],["2024-11-05",2897.8,2979.3,2834.41,2970.25,27200],["2024-11-06",2970.25,2997.41,2861.58,2970.25,14600],["2024-11-07",2798.19,3024.58,2798.19,2970.25,66100],["2024-11-08",2970.25,3015.52,2915.91,3015.52,28500],["2024-11-11",3006.47,3006.47,2897.8,2924.97,19600],["2024-11-12",2943.08,2943.08,2897.8,2924.97,30700],["2024-11-13",2906.86,2924.97,2897.8,2906.86,10200],["2024-11-14",2952.13,2952.13,2861.58,2943.08,30700],["2024-11-15",2979.3,2979.3,2825.36,2843.47,53900],["2024-11-18",2816.3,2852.52,2798.19,2798.19,9400],["2024-11-19",2807.24,2834.41,2725.74,2734.8,31200],["2024-11-20",2743.86,2852.52,2671.41,2807.24,25800],["2024-11-21",2789.13,2897.8,2789.13,2870.63,43900],["2024-11-22",2870.63,2897.8,2861.58,2879.69,13900],["2024-11-25",2897.8,2897.8,2879.69,2897.8,25400],["2024-11-26",2807.24,2888.75,2807.24,2888.75,20100],["2024-11-27",2870.63,2934.02,2852.52,2852.52,43500],["2024-11-28",2923.84,2923.84,2858.86,2858.86,31500],["2024-11-29",2877.43,2951.68,2793.89,2840.3,21600],["2024-12-02",2877.43,2877.43,2858.86,2877.43,10100],["2024-12-03",2877.43,2886.71,2877.43,2886.71,5400],["2024-12-04",2877.43,2905.27,2868.14,2886.71,6900],["2024-12-05",2840.3,2905.27,2840.3,2895.99,11000],["2024-12-06",2868.14,2895.99,2868.14,2895.99,23400],["2024-12-09",3007.37,3007.37,2877.43,2951.68,3400],["2024-12-10",2905.27,2923.84,2877.43,2877.43,20200],["2024-12-11",2877.43,3035.22,2877.43,2933.12,31100],["2024-12-12",3007.37,3007.37,2895.99,2914.55,3900],["2024-12-13",2923.84,2923.84,2886.71,2895.99,8100],["2024-12-16",2895.99,2905.27,2877.43,2886.71,8900],["2024-12-17",2895.99,2914.55,2831.02,2886.71,23600],["2024-12-18",2877.43,2886.71,2831.02,2831.02,58100],["2024-12-19",2831.02,2877.43,2784.61,2812.45,71800],["2024-12-20",2803.17,2914.55,2803.17,2858.86,25300],["2024-12-23",2858.86,2905.27,2840.3,2849.58,19500],["2024-12-24",2849.58,2877.43,2831.02,2831.02,22500],["2024-12-25",2868.14,3025.94,2868.14,3025.94,78700],["2024-12-26",3230.14,3230.14,3230.14,3230.14,54100],["2024-12-27",3452.91,3452.91,3239.42,3387.94,482200],["2024-12-30",3387.94,3434.35,3248.71,3360.09,51200],["2024-12-31",3360.09,3360.09,3128.04,3128.04,73500],["2025-01-02",3128.04,3155.89,3072.35,3137.32,90600],["2025-01-03",3137.32,3137.32,3025.94,3137.32,97900],["2025-01-06",3137.32,3313.68,3128.04,3239.42,47700],["2025-01-07",3230.14,3267.27,3016.66,3137.32,35500],["2025-01-08",3174.45,3174.45,2960.96,3081.63,11100],["2025-01-09",3081.63,3109.48,3053.78,3063.07,30200],["2025-01-10",3035.22,3109.48,2923.84,2942.4,58200],["2025-01-13",2942.4,2970.25,2923.84,2960.96,39600],["2025-01-14",2960.96,2960.96,2895.99,2895.99,41800],["2025-01-15",2960.96,3035.22,2886.71,2988.81,71200],["2025-01-16",3063.07,3063.07,2970.25,3007.37,63400],["2025-01-17",3007.37,3155.89,2960.96,3053.78,34200],["2025-01-20",3063.07,3063.07,2933.12,2960.96,32500],["2025-01-21",2960.96,3016.66,2933.12,2988.81,14500],["2025-01-22",2951.68,2998.09,2951.68,2988.81,63100],["2025-01-23",2895.99,3090.91,2895.99,3053.78,58100],["2025-01-24",3053.78,3063.07,2923.84,2960.96,30000],["2025-02-03",2970.25,3025.94,2960.96,2998.09,98900],["2025-02-04",3044.5,3053.78,2970.25,3035.22,40800],["2025-02-05",3035.22,3053.78,2998.09,3016.66,41200],["2025-02-06",3053.78,3220.86,3053.78,3220.86,101300],["2025-02-07",3443.63,3443.63,3443.63,3443.63,95800],["2025-02-10",3675.68,3675.68,3564.3,3675.68,846800],["2025-02-11",3898.45,3898.45,3675.68,3722.09,487900],["2025-02-12",3731.37,3731.37,3480.76,3517.89,201100],["2025-02-13",3517.89,3759.22,3508.6,3759.22,214300],["2025-02-14",4019.11,4019.11,3991.27,4019.11,366100],["2025-02-17",4297.57,4297.57,4297.57,4297.57,886600],["2025-02-18",4594.6,4594.6,4557.47,4594.6,2613800],["2025-02-19",4724.55,4910.19,4483.22,4687.42,1780700],["2025-02-20",4845.21,5012.29,4641.01,5003.01,1550500],["2025-02-21",5095.83,5095.83,4687.42,4687.42,885800],["2025-02-24",4808.09,4808.09,4362.55,4659.57,1092300],["2025-02-25",4548.19,4594.6,4427.52,4436.8,522400],["2025-02-26",4436.8,4566.75,4436.8,4501.78,241700],["2025-02-27",4381.11,4641.01,4381.11,4613.16,328000],["2025-02-28",4622.45,4631.73,4362.55,4483.22,432300],["2025-03-03",4566.75,4594.6,4176.91,4176.91,687400],["2025-03-04",4084.09,4362.55,3917.01,3991.27,443500],["2025-03-05",3954.14,4084.09,3805.63,3805.63,513500],["2025-03-06",3759.22,3907.73,3759.22,3852.04,270400],["2025-03-07",3870.6,3889.17,3722.09,3805.63,323900],["2025-03-10",3824.19,4019.11,3777.78,3991.27,411700],["2025-03-11",3991.27,3991.27,3898.45,3991.27,441400],["2025-03-12",4028.4,4065.52,3898.45,3898.45,228400],["2025-03-13",3898.45,3944.86,3824.19,3824.19,270400],["2025-03-14",3833.47,3889.17,3805.63,3814.91,163700],["2025-03-17",3833.47,3972.7,3814.91,3926.29,260200],["2025-03-18",3889.17,3963.42,3833.47,3870.6,139600],["2025-03-19",3954.14,3954.14,3805.63,3814.91,165000],["2025-03-20",3861.32,3870.6,3731.37,3777.78,207500],["2025-03-21",3759.22,3805.63,3712.81,3749.94,154800],["2025-03-24",3619.99,3749.94,3545.73,3619.99,276100],["2025-03-25",3675.68,3684.96,3527.17,3610.71,388400],["2025-03-26",3545.73,3629.27,3527.17,3555.01,145800],["2025-03-27",3360.09,3545.73,3360.09,3471.48,100400],["2025-03-28",3480.76,3517.89,3434.35,3471.48,126300],["2025-03-31",3443.63,3545.73,3443.63,3508.6,183000],["2025-04-01",3527.17,3749.94,3480.76,3749.94,401200],["2025-04-02",4009.83,4009.83,3944.86,4009.83,400000],["2025-04-03",4019.11,4130.5,3731.37,3740.65,1048400],["2025-04-04",3527.17,4000.55,3480.76,4000.55,424400],["2025-04-08",4279.01,4279.01,3722.09,3722.09,898500],["2025-04-09",3471.48,3805.63,3471.48,3480.76,241900],["2025-04-10",3722.09,3722.09,3722.09,3722.09,51500],["2025-04-11",3805.63,3833.47,3527.17,3712.81,556300],["2025-04-14",3870.6,3879.88,3731.37,3749.94,187100],["2025-04-15",3805.63,3805.63,3619.99,3647.83,182300],["2025-04-16",3647.83,3703.53,3638.55,3638.55,83100],["2025-04-17",3629.27,3675.68,3582.86,3647.83,123200],["2025-04-18",3666.4,3694.24,3647.83,3666.4,231000],["2025-04-21",3555.01,3638.55,3555.01,3619.99,137200],["2025-04-22",3629.27,3629.27,3369.37,3425.06,350400],["2025-04-23",3573.58,3573.58,3443.63,3527.17,105300],["2025-04-24",3527.17,3573.58,3499.32,3527.17,67800],["2025-04-25",3536.45,3619.99,3536.45,3619.99,147700],["2025-04-28",3619.99,3712.81,3582.86,3638.55,64300],["2025-04-29",3647.83,3647.83,3573.58,3619.99,63300],["2025-05-05",3619.99,3629.27,3527.17,3573.58,89900],["2025-05-06",3592.14,3657.12,3555.01,3582.86,124000],["2025-05-07",3610.71,3619.99,3545.73,3555.01,49100],["2025-05-08",3517.89,3619.99,3517.89,3545.73,115200],["2025-05-09",3545.73,3592.14,3527.17,3555.01,128200],["2025-05-12",3545.73,3601.42,3527.17,3601.42,129900],["2025-05-13",3601.42,3666.4,3573.58,3647.83,242100],["2025-05-14",3638.55,3657.12,3610.71,3638.55,190000],["2025-05-15",3638.55,3638.55,3582.86,3582.86,165900],["2025-05-16",3582.86,3582.86,3536.45,3545.73,178800],["2025-05-19",3564.3,3610.71,3517.89,3517.89,175700],["2025-05-20",3517.89,3759.22,3480.76,3759.22,313500],["2025-05-21",3954.14,3954.14,3768.5,3805.63,481100],["2025-05-22",3759.22,3759.22,3573.58,3657.12,230800],["2025-05-23",3666.4,3694.24,3545.73,3545.73,160800],["2025-05-26",3545.73,3666.4,3527.17,3592.14,126800],["2025-05-27",3684.96,3684.96,3555.01,3638.55,152200],["2025-05-28",3657.12,3712.81,3601.42,3629.27,174700],["2025-05-29",3582.86,3647.83,3573.58,3601.42,68300],["2025-05-30",3601.42,3601.42,3517.89,3545.73,364700],["2025-06-02",3555.01,3619.99,3527.17,3582.86,207300],["2025-06-03",3582.86,3601.42,3545.73,3573.58,98400],["2025-06-04",3573.58,3638.55,3573.58,3573.58,119300],["2025-06-05",3601.42,3703.53,3573.58,3684.96,199800],["2025-06-06",3684.96,3684.96,3601.42,3619.99,134100],["2025-06-09",3619.99,3619.99,3536.45,3536.45,146200],["2025-06-10",3536.45,3601.42,3527.17,3564.3,82200],["2025-06-11",3573.58,3573.58,3527.17,3573.58,112800],["2025-06-12",3573.58,3638.55,3573.58,3619.99,251800],["2025-06-13",3619.99,3619.99,3573.58,3619.99,352000],["2025-06-16",3619.99,3619.99,3573.58,3619.99,59800],["2025-06-17",3619.99,3629.27,3592.14,3610.71,124000],["2025-06-18",3610.71,3861.32,3573.58,3861.32,569700],["2025-06-19",3805.63,3852.04,3722.09,3740.65,119300],["2025-06-20",3712.81,3712.81,3610.71,3629.27,151700],["2025-06-23",3610.71,3657.12,3573.58,3629.27,67300],["2025-06-24",3638.55,3666.4,3629.27,3638.55,32900],["2025-06-25",3638.55,3657.12,3638.55,3638.55,86100],["2025-06-26",3638.55,3647.83,3610.71,3638.55,85800],["2025-06-27",3638.55,3657.12,3619.99,3647.83,44200],["2025-06-30",3666.4,3870.6,3666.4,3768.5,306900],["2025-07-01",3768.5,3805.63,3722.09,3722.09,130500],["2025-07-02",3749.94,3749.94,3694.24,3703.53,149200],["2025-07-03",3712.81,3787.06,3712.81,3722.09,146900],["2025-07-04",3731.37,3787.06,3731.37,3740.65,77200],["2025-07-07",3731.37,3805.63,3722.09,3768.5,140600],["2025-07-08",3777.78,3814.91,3768.5,3796.35,130500],["2025-07-09",3824.19,3889.17,3787.06,3833.47,316500],["2025-07-10",3917.01,3917.01,3824.19,3842.76,81800],["2025-07-11",3842.76,4000.55,3833.47,3917.01,298900],["2025-07-14",3963.42,3963.42,3712.81,3889.17,138600],["2025-07-15",3917.01,3917.01,3824.19,3852.04,236600],["2025-07-16",3852.04,3907.73,3814.91,3861.32,202100],["2025-07-17",3879.88,3926.29,3852.04,3861.32,239200],["2025-07-18",3861.32,4028.4,3861.32,3926.29,339700],["2025-07-21",3944.86,4084.09,3907.73,3917.01,301900],["2025-07-22",3944.86,3981.99,3917.01,3944.86,200200],["2025-07-23",3926.29,3963.42,3898.45,3935.58,205700],["2025-07-24",3944.86,4019.11,3889.17,3991.27,328900],["2025-07-25",3991.27,4251.16,3972.7,4074.81,325900],["2025-07-28",4204.75,4204.75,4056.24,4074.81,286800],["2025-07-29",4074.81,4074.81,3805.63,3805.63,489000],["2025-07-30",3712.81,3879.88,3712.81,3870.6,180900],["2025-07-31",3889.17,3889.17,3805.63,3889.17,69100],["2025-08-01",3889.17,3963.42,3870.6,3935.58,273800],["2025-08-04",3981.99,3981.99,3889.17,3898.45,319200],["2025-08-05",3907.73,3972.7,3824.19,3861.32,405900],["2025-08-06",3861.32,3889.17,3824.19,3852.04,265500],["2025-08-07",3852.04,3898.45,3824.19,3898.45,274800],["2025-08-08",3898.45,3935.58,3852.04,3870.6,189200],["2025-08-11",3889.17,3963.42,3870.6,3907.73,276500],["2025-08-12",3898.45,3907.73,3852.04,3861.32,316000],["2025-08-13",3879.88,3917.01,3870.6,3898.45,261300],["2025-08-14",3898.45,3898.45,3861.32,3861.32,264400],["2025-08-15",3926.29,3926.29,3842.76,3842.76,285300],["2025-08-18",3842.76,3944.86,3842.76,3889.17,192600],["2025-08-19",4056.24,4084.09,3935.58,4019.11,425600],["2025-08-20",4093.37,4111.93,3889.17,3926.29,266200],["2025-08-21",3917.01,3926.29,3852.04,3879.88,260600],["2025-08-22",3879.88,3879.88,3722.09,3796.35,219900],["2025-08-25",3796.35,3796.35,3722.09,3731.37,72900],["2025-08-26",3722.09,3814.91,3722.09,3814.91,114000],["2025-08-27",3814.91,3879.88,3768.5,3805.63,75800],["2025-08-28",3805.63,3861.32,3731.37,3842.76,50800],["2025-08-29",3842.76,3842.76,3768.5,3805.63,113900],["2025-09-03",3805.63,3833.47,3740.65,3796.35,76500],["2025-09-04",3814.91,3842.76,3777.78,3814.91,55700],["2025-09-05",3814.91,3852.04,3796.35,3805.63,91100],["2025-09-08",3796.35,3833.47,3740.65,3796.35,78800],["2025-09-09",3805.63,3824.19,3768.5,3796.35,67200],["2025-09-10",3796.35,3814.91,3722.09,3805.63,59300],["2025-09-11",3805.63,3852.04,3703.53,3777.78,88200],["2025-09-12",3759.22,3814.91,3740.65,3787.06,51000],["2025-09-15",3796.35,3824.19,3759.22,3805.63,138600],["2025-09-16",3805.63,3991.27,3787.06,3842.76,185700],["2025-09-17",3926.29,3926.29,3805.63,3814.91,126000],["2025-09-18",3824.19,3889.17,3824.19,3870.6,24900],["2025-09-19",3870.6,3889.17,3833.47,3870.6,15900],["2025-09-22",3870.6,3870.6,3824.19,3842.76,34500],["2025-09-23",3842.76,3852.04,3796.35,3796.35,46100],["2025-09-24",3796.35,3852.04,3759.22,3852.04,59800],["2025-09-25",3852.04,3852.04,3759.22,3833.47,47700],["2025-09-26",3768.5,3991.27,3768.5,3861.32,469500],["2025-09-29",3926.29,3926.29,3852.04,3861.32,64200],["2025-09-30",3852.04,3852.04,3694.24,3777.78,172200],["2025-10-01",3796.35,3796.35,3657.12,3768.5,282400],["2025-10-02",3824.19,3824.19,3694.24,3694.24,72600],["2025-10-03",3694.24,3712.81,3657.12,3666.4,48500],["2025-10-06",3666.4,3749.94,3619.99,3675.68,114900],["2025-10-07",3684.96,3684.96,3555.01,3582.86,260200],["2025-10-08",3601.42,3647.83,3564.3,3610.71,61400],["2025-10-09",3610.71,3657.12,3592.14,3601.42,57600],["2025-10-10",3582.86,3601.42,3555.01,3582.86,86100],["2025-10-13",3555.01,3619.99,3555.01,3582.86,50400],["2025-10-14",3582.86,3601.42,3545.73,3564.3,49700],["2025-10-15",3564.3,3619.99,3490.04,3499.32,110500],["2025-10-16",3499.32,3517.89,3443.63,3471.48,47600],["2025-10-17",3490.04,3527.17,3434.35,3480.76,32000],["2025-10-20",3480.76,3527.17,3397.22,3406.5,50000],["2025-10-21",3434.35,3517.89,3257.99,3276.55,89000],["2025-10-22",3304.4,3499.32,3304.4,3434.35,82000],["2025-10-23",3434.35,3462.19,3350.81,3443.63,40900],["2025-10-24",3471.48,3471.48,3350.81,3406.5,16300],["2025-10-27",3406.5,3434.35,3295.12,3415.78,60800],["2025-10-28",3415.78,3434.35,3350.81,3415.78,15300],["2025-10-29",3480.76,3480.76,3397.22,3480.76,16200],["2025-10-30",3490.04,3527.17,3434.35,3434.35,20300],["2025-10-31",3425.06,3480.76,3425.06,3443.63,64800],["2025-11-03",3415.78,3527.17,3415.78,3499.32,45900],["2025-11-04",3499.32,3527.17,3443.63,3517.89,27500],["2025-11-05",3452.91,3508.6,3443.63,3452.91,17600],["2025-11-06",3452.91,3517.89,3415.78,3415.78,26400],["2025-11-07",3480.76,3480.76,3350.81,3434.35,16000],["2025-11-10",3434.35,3434.35,3387.94,3434.35,34100],["2025-11-11",3452.91,3452.91,3304.4,3434.35,21400],["2025-11-12",3434.35,3443.63,3341.53,3425.06,53800],["2025-11-13",3434.35,3434.35,3415.78,3425.06,3502],["2025-11-14",3425.06,3425.06,3285.83,3425.06,35800],["2025-11-17",3332.24,3434.35,3332.24,3425.06,62400],["2025-11-18",3425.06,3434.35,3341.53,3406.5,82700],["2025-11-19",3406.5,3471.48,3350.81,3415.78,69600],["2025-11-20",3415.78,3415.78,3341.53,3397.22,35800],["2025-11-21",3387.94,3397.22,3332.24,3387.94,60701],["2025-11-24",3378.65,3415.78,3332.24,3387.94,30400],["2025-11-25",3387.94,3387.94,3341.53,3341.53,30200],["2025-11-26",3341.53,3387.94,3341.53,3360.09,32900],["2025-11-27",3360.09,3387.94,3350.81,3378.65,18600],["2025-11-28",3387.94,3387.94,3341.53,3341.53,62801],["2025-12-01",3378.65,3378.65,3332.24,3360.09,61400],["2025-12-02",3369.37,3369.37,3341.53,3360.09,29700],["2025-12-03",3369.37,3378.65,3257.99,3378.65,153400],["2025-12-04",3378.65,3387.94,3360.09,3378.65,48900],["2025-12-05",3378.65,3415.78,3378.65,3387.94,80300],["2025-12-08",3406.5,3517.89,3406.5,3443.63,56900],["2025-12-09",3462.19,3490.04,3341.53,3471.48,118100],["2025-12-10",3471.48,3471.48,3369.37,3434.35,46100],["2025-12-11",3462.19,3462.19,3415.78,3434.35,25800],["2025-12-12",3415.78,3434.35,3360.09,3360.09,33400],["2025-12-15",3360.09,3378.65,3341.53,3341.53,32600],["2025-12-16",3387.94,3387.94,3295.12,3341.53,55800],["2025-12-17",3397.22,3397.22,3322.96,3360.09,21000],["2025-12-18",3369.37,3369.37,3341.53,3350.81,28400],["2025-12-19",3415.78,3415.78,3322.96,3341.53,48100],["2025-12-22",3350.81,3350.81,3322.96,3341.53,17200],["2025-12-23",3387.94,3387.94,3313.68,3332.24,62700],["2025-12-24",3332.24,3332.24,3304.4,3332.24,29200],["2025-12-25",3332.24,3341.53,3304.4,3332.24,33200],["2025-12-26",3332.24,3332.24,3276.55,3285.83,26400],["2025-12-29",3350.81,3350.81,3285.83,3313.68,18200],["2025-12-30",3341.53,3341.53,3295.12,3313.68,8100],["2025-12-31",3332.24,3332.24,3295.12,3304.4,12900],["2026-01-05",3378.65,3480.76,3285.83,3322.96,42200],["2026-01-06",3406.5,3406.5,3322.96,3378.65,37500],["2026-01-07",3397.22,3406.5,3350.81,3406.5,50500],["2026-01-08",3434.35,3452.91,3387.94,3425.06,56800],["2026-01-09",3434.35,3434.35,3341.53,3387.94,30700],["2026-01-12",3415.78,3415.78,3341.53,3341.53,18900],["2026-01-13",3304.4,3378.65,3304.4,3341.53,37300],["2026-01-14",3360.09,3369.37,3341.53,3369.37,25500],["2026-01-15",3378.65,3378.65,3350.81,3369.37,16800],["2026-01-16",3387.94,3387.94,3322.96,3341.53,33000],["2026-01-19",3350.81,3350.81,3313.68,3341.53,39100],["2026-01-20",3387.94,3387.94,3322.96,3341.53,21400],["2026-01-21",3378.65,3378.65,3313.68,3341.53,28000],["2026-01-22",3397.22,3397.22,3304.4,3341.53,41400],["2026-01-23",3369.37,3378.65,3295.12,3295.12,76100],["2026-01-26",3360.09,3360.09,3239.42,3239.42,59900],["2026-01-27",3267.27,3267.27,3211.58,3248.71,43900],["2026-01-28",3267.27,3313.68,3220.86,3295.12,55900],["2026-01-29",3313.68,3517.89,3304.4,3499.32,192700],["2026-01-30",3545.73,3564.3,3443.63,3499.32,97600],["2026-02-02",3517.89,3527.17,3295.12,3406.5,96300],["2026-02-03",3434.35,3508.6,3369.37,3425.06,36400],["2026-02-04",3434.35,3471.48,3387.94,3434.35,81200],["2026-02-05",3452.91,3480.76,3425.06,3425.06,69800],["2026-02-06",3452.91,3452.91,3387.94,3425.06,59800],["2026-02-09",3541.17,3541.17,3405.71,3454.09,28500],["2026-02-10",3473.44,3473.44,3425.06,3454.09,24100],["2026-02-11",3473.44,3473.44,3415.39,3463.77,11000],["2026-02-12",3483.12,3483.12,3415.39,3425.06,30100],["2026-02-13",3473.44,3473.44,3386.36,3386.36,31900],["2026-02-23",3425.06,3502.47,3425.06,3434.74,10800],["2026-02-24",3483.12,3483.12,3434.74,3454.09,43000],["2026-02-25",3454.09,3473.44,3434.74,3434.74,31500],["2026-02-26",3434.74,3463.77,3425.06,3463.77,37600],["2026-02-27",3463.77,3473.44,3454.09,3454.09,35600],["2026-03-02",3434.74,3444.42,3347.66,3405.71,48700],["2026-03-03",3405.71,3473.44,3367.01,3376.69,53900],["2026-03-04",3357.34,3405.71,3308.96,3367.01,47000],["2026-03-05",3367.01,3386.36,3328.31,3328.31,35100],["2026-03-06",3357.34,3425.06,3289.61,3328.31,35100],["2026-03-09",3270.26,3279.94,3096.1,3096.1,171400],["2026-03-10",3241.23,3289.61,3154.16,3173.51,15400],["2026-03-11",3183.18,3241.23,3173.51,3241.23,42100],["2026-03-12",3241.23,3250.91,3202.53,3212.21,45400],["2026-03-13",3212.21,3212.21,3173.51,3212.21,62500],["2026-03-16",3192.86,3241.23,3183.18,3192.86,37400],["2026-03-17",3241.23,3241.23,3173.51,3231.56,25000],["2026-03-18",3221.88,3221.88,3173.51,3173.51,50400],["2026-03-19",3192.86,3221.88,3163.83,3221.88,63500],["2026-03-20",3212.21,3231.56,3173.51,3202.53,37100],["2026-03-23",3202.53,3212.21,3096.1,3183.18,40500],["2026-03-24",3183.18,3212.21,3183.18,3192.86,14100],["2026-03-25",3202.53,3221.88,3144.48,3144.48,37100],["2026-03-26",3154.16,3192.86,3105.78,3134.81,22000],["2026-03-27",3134.81,3231.56,3096.1,3212.21,90000],["2026-03-30",3192.86,3192.86,3115.45,3183.18,28200],["2026-03-31",3183.18,3183.18,3134.81,3183.18,46800],["2026-04-01",3183.18,3192.86,3154.16,3192.86,33900],["2026-04-02",3183.18,3183.18,3086.43,3154.16,83200],["2026-04-03",3144.48,3154.16,3067.08,3154.16,26000],["2026-04-06",3134.81,3144.48,3067.08,3086.43,18900],["2026-04-07",3086.43,3134.81,3038.05,3086.43,37100],["2026-04-08",3192.86,3192.86,3105.78,3144.48,18400],["2026-04-09",3144.48,3163.83,3115.45,3163.83,37200],["2026-04-10",3163.83,3241.23,3163.83,3241.23,69900],["2026-04-13",3241.23,3241.23,3173.51,3231.56,31000],["2026-04-14",3192.86,3231.56,3115.45,3212.21,76000],["2026-04-15",3241.23,3241.23,3144.48,3163.83,29600],["2026-04-16",3163.83,3183.18,3134.81,3173.51,12100],["2026-04-17",3173.51,3192.86,3134.81,3183.18,9100],["2026-04-20",3134.81,3173.51,3125.13,3134.81,19700],["2026-04-21",3192.86,3192.86,3144.48,3144.48,1900],["2026-04-22",3154.16,3154.16,3115.45,3115.45,14800],["2026-04-23",3163.83,3163.83,3086.43,3096.1,25100],["2026-04-24",3096.1,3125.13,3018.7,3057.4,35300],["2026-04-28",3057.4,3144.48,3057.4,3096.1,5500],["2026-04-29",3096.1,3125.13,3057.4,3096.1,38500],["2026-05-04",3086.43,3134.81,3047.73,3096.1,34500],["2026-05-05",3096.1,3096.1,3018.7,3076.75,52100],["2026-05-06",3076.75,3076.75,3028.38,3057.4,13900],["2026-05-07",3076.75,3076.75,3038.05,3076.75,23700],["2026-05-08",3047.73,3076.75,3038.05,3047.73,17700],["2026-05-11",3067.08,3096.1,3038.05,3086.43,14700],["2026-05-12",3086.43,3086.43,3047.73,3076.75,8500],["2026-05-13",3076.75,3076.75,3038.05,3067.08,6200],["2026-05-14",3067.08,3067.08,3028.38,3067.08,31400],["2026-05-15",3067.08,3076.75,3047.73,3067.08,3700],["2026-05-18",3067.08,3076.75,3028.38,3067.08,46300],["2026-05-19",3047.73,3047.73,3018.7,3018.7,11000],["2026-05-20",3047.73,3192.86,3018.7,3028.38,72800],["2026-05-21",3047.73,3134.81,3047.73,3134.81,1800],["2026-05-22",3096.1,3125.13,3057.4,3096.1,32500],["2026-05-25",3096.1,3125.13,3076.75,3076.75,44100],["2026-05-26",3096.1,3105.78,3067.08,3105.78,10700],["2026-05-27",3125.13,3163.83,3096.1,3096.1,73600],["2026-05-28",3115.45,3144.48,3096.1,3105.78,16700],["2026-05-29",3134.81,3183.18,3096.1,3183.18,38400],["2026-06-01",3125.13,3202.53,3125.13,3154.16,47400],["2026-06-02",3241.23,3250.91,3154.16,3173.51,24000],["2026-06-03",3173.51,3212.21,3163.83,3192.86,25900],["2026-06-04",3183.18,3221.88,3163.83,3221.88,12300],["2026-06-05",3221.88,3221.88,3154.16,3163.83,9500],["2026-06-08",3038.05,3183.18,3038.05,3163.83,40900],["2026-06-09",3163.83,3192.86,3144.48,3183.18,20500],["2026-06-10",3192.86,3231.56,3173.51,3212.21,38900],["2026-06-11",3212.21,3221.88,3173.51,3212.21,28900],["2026-06-12",3221.88,3250.91,3173.51,3212.21,12800],["2026-06-15",3212.21,3250.91,3192.86,3221.88,26900],["2026-06-16",3231.56,3289.61,3173.51,3289.61,52300],["2026-06-17",3289.61,3299.29,3241.23,3299.29,20100],["2026-06-18",3289.61,3318.64,3241.23,3318.64,59300],["2026-06-19",3318.64,3550.84,3318.64,3502.47,199601],["2026-06-22",3550.84,3550.84,3473.44,3473.44,76600],["2026-06-23",3473.44,3483.12,3241.23,3241.23,131400],["2026-06-24",3289.61,3386.36,3241.23,3289.61,26000],["2026-06-25",3250.91,3386.36,3192.86,3250.91,12300],["2026-06-26",3250.91,3299.29,3047.73,3279.94,10900],["2026-06-29",3279.94,3279.94,3241.23,3241.23,8200],["2026-06-30",3241.23,3279.94,3144.48,3144.48,19600],["2026-07-01",3144.48,3231.56,3144.48,3231.56,32100],["2026-07-02",3212.21,3212.21,3144.48,3212.21,5900],["2026-07-03",3163.83,3270.26,3154.16,3250.91,8700],["2026-07-06",3241.23,3241.23,3192.86,3241.23,2100],["2026-07-07",3192.86,3241.23,3183.18,3231.56,10800],["2026-07-08",3231.56,3231.56,3183.18,3212.21,7400],["2026-07-09",3192.86,3212.21,3144.48,3212.21,31200],["2026-07-10",3173.51,3202.53,3173.51,3192.86,5600],["2026-07-13",3192.86,3192.86,3105.78,3183.18,21100],["2026-07-14",3183.18,3192.86,3154.16,3183.18,12000],["2026-07-15",3154.16,3192.86,3154.16,3183.18,5000],["2026-07-16",3144.48,3212.21,3096.1,3202.53,100200],["2026-07-17",3096.1,3202.53,3096.1,3144.48,11900],["2026-07-20",3144.48,3183.18,2931.62,3125.13,53800],["2026-07-21",3125.13,3125.13,2999.35,3096.1,92200],["2026-07-22",3115.45,3115.45,2960.65,3028.38,12100],["2026-07-23",3038.05,3125.13,2950.97,2999.35,23300],["2026-07-24",2999.35,3028.38,2970.32,2970.32,47300],["2026-07-27",2980.0,3076.75,2960.65,3038.05,16800],["2026-07-28",2931.62,3018.7,2912.27,2989.68,7500],["2026-07-29",2999.35,3009.03,2960.65,3009.03,9900],["2026-07-30",3028.38,3067.08,2999.35,3067.08,10500],["2026-07-31",3067.08,3096.1,3009.03,3076.75,20500],["2026-08-03",3076.75,3096.1,3057.4,3057.4,19000],["2026-08-04",3057.4,3086.43,2999.35,3067.08,26400],["2026-08-05",3057.4,3057.4,2970.32,2980.0,59500],["2026-08-06",3070.0,3140.0,3000.0,3050.0,33700],["2026-08-07",3010.0,3070.0,3010.0,3060.0,5400],["2026-08-10",3000.0,3070.0,2990.0,3000.0,31100],["2026-08-11",3000.0,3040.0,3000.0,3040.0,12400],["2026-08-12",3040.0,3100.0,3010.0,3090.0,27100],["2026-08-13",3090.0,3090.0,3000.0,3080.0,31100],["2026-08-14",3030.0,3080.0,2960.0,3060.0,22600],["2026-08-17",3040.0,3060.0,2990.0,3060.0,29300],["2026-08-18",3050.0,3050.0,2980.0,3030.0,29900],["2026-08-19",3030.0,3030.0,2960.0,2990.0,13500],["2026-08-20",2990.0,3030.0,2990.0,3010.0,21100],["2026-08-21",3030.0,3030.0,2990.0,3020.0,28200],["2026-08-24",3050.0,3090.0,3010.0,3080.0,106600],["2026-08-25",3100.0,3110.0,3050.0,3050.0,133800],["2026-08-26",3050.0,3080.0,3030.0,3080.0,9400],["2026-08-27",3100.0,3100.0,3050.0,3080.0,4700],["2026-08-28",3080.0,3090.0,3030.0,3090.0,4200],["2026-09-03",3090.0,3090.0,3030.0,3090.0,24800],["2026-09-04",3090.0,3090.0,3030.0,3080.0,14700],["2026-09-07",3080.0,3080.0,3020.0,3040.0,43600],["2026-09-08",3040.0,3060.0,3020.0,3060.0,11400],["2026-09-09",3050.0,3050.0,3000.0,3030.0,34000],["2026-09-10",3020.0,3030.0,3000.0,3030.0,31400],["2026-09-11",3030.0,3030.0,2820.0,2960.0,262200],["2026-09-14",2950.0,2970.0,2900.0,2960.0,32500],["2026-09-15",2960.0,2960.0,2890.0,2930.0,52500],["2026-09-16",2910.0,2910.0,2870.0,2870.0,18800],["2026-09-17",2880.0,2940.0,2860.0,2890.0,16700],["2026-09-18",2900.0,2920.0,2860.0,2920.0,44600],["2026-09-21",2920.0,2930.0,2890.0,2920.0,5700],["2026-09-22",2920.0,2940.0,2870.0,2930.0,10400],["2026-09-23",2930.0,2930.0,2860.0,2900.0,19600],["2026-09-24",2890.0,2910.0,2890.0,2900.0,11100],["2026-09-25",2930.0,2940.0,2890.0,2890.0,29900],["2026-09-28",2840.0,2900.0,2840.0,2890.0,30000],["2026-09-29",2900.0,2920.0,2860.0,2890.0,13600],["2026-09-30",2900.0,2900.0,2770.0,2800.0,20500],["2026-10-01",2880.0,2880.0,2770.0,2850.0,11700],["2026-10-02",2850.0,2850.0,2730.0,2790.0,5500],["2026-10-05",2830.0,2830.0,2770.0,2820.0,4000],["2026-10-06",2820.0,2820.0,2630.0,2800.0,14500],["2026-10-07",2800.0,2800.0,2670.0,2800.0,29500],["2026-10-08",2850.0,2850.0,2800.0,2800.0,2300],["2026-10-09",2800.0,2890.0,2800.0,2860.0,85900],["2026-10-12",2860.0,2880.0,2810.0,2840.0,33100]]}