{"sym":"GSP","index":false,"bars":[["2012-03-09",2697.16,2697.16,2697.16,2697.16,1520],["2012-03-12",2578.16,2578.16,2578.16,2578.16,10],["2012-03-13",2459.17,2459.17,2459.17,2459.17,1010],["2012-03-14",2340.18,2340.18,2340.18,2340.18,10],["2012-03-15",2241.02,2241.02,2241.02,2241.02,10],["2012-03-16",2141.86,2141.86,2141.86,2141.86,2120],["2012-03-19",2042.7,2042.7,2042.7,2042.7,140],["2012-03-20",1943.54,1943.54,1943.54,1943.54,1220],["2012-03-21",1864.21,1864.21,1864.21,1864.21,86100],["2012-03-22",1784.88,1784.88,1784.88,1784.88,31770],["2012-03-23",1705.55,1864.21,1705.55,1864.21,230310],["2012-03-26",1943.54,1943.54,1923.71,1943.54,138100],["2012-03-27",2022.87,2022.87,1983.2,2022.87,224520],["2012-03-28",1983.2,1983.2,1923.71,1923.71,40470],["2012-03-29",1844.38,1903.87,1844.38,1844.38,193740],["2012-03-30",1784.88,1844.38,1765.05,1784.88,61870],["2012-04-03",1844.38,1844.38,1745.22,1784.88,17010],["2012-04-04",1804.71,1804.71,1725.39,1725.39,37610],["2012-04-05",1665.89,1745.22,1665.89,1745.22,65300],["2012-04-06",1765.05,1784.88,1745.22,1784.88,19190],["2012-04-09",1765.05,1804.71,1745.22,1784.88,38500],["2012-04-10",1765.05,1804.71,1745.22,1784.88,44560],["2012-04-11",1804.71,1804.71,1765.05,1784.88,39930],["2012-04-12",1784.88,1784.88,1745.22,1765.05,66750],["2012-04-13",1784.88,1784.88,1725.39,1765.05,71260],["2012-04-16",1784.88,1784.88,1765.05,1784.88,23020],["2012-04-17",1784.88,1804.71,1765.05,1804.71,67670],["2012-04-18",1804.71,1804.71,1745.22,1784.88,107640],["2012-04-19",1745.22,1765.05,1725.39,1765.05,70920],["2012-04-20",1765.05,1844.38,1765.05,1844.38,137370],["2012-04-23",1923.71,1923.71,1923.71,1923.71,34250],["2012-04-24",2003.03,2003.03,1923.71,2003.03,380040],["2012-04-25",2102.19,2102.19,2102.19,2102.19,162860],["2012-04-26",2201.35,2201.35,2102.19,2201.35,453130],["2012-04-27",2141.86,2241.02,2141.86,2181.53,114690],["2012-05-02",2181.52,2181.52,2082.36,2082.36,178840],["2012-05-03",1983.2,2181.52,1983.2,2161.69,280060],["2012-05-04",2221.19,2241.02,2122.03,2161.69,173810],["2012-05-07",2221.19,2260.85,2161.69,2260.85,327550],["2012-05-08",2360.01,2360.01,2340.18,2360.01,302480],["2012-05-09",2439.34,2459.17,2340.18,2459.17,368520],["2012-05-10",2459.17,2459.17,2340.18,2340.18,244330],["2012-05-11",2360.01,2360.01,2241.02,2340.18,249270],["2012-05-14",2231.84,2383.52,2231.84,2231.84,142580],["2012-05-15",2145.16,2166.83,2123.5,2123.5,68490],["2012-05-16",2058.49,2123.5,2036.82,2058.49,63900],["2012-05-17",2058.49,2123.5,1971.82,1971.82,66920],["2012-05-18",1993.49,1993.49,1885.14,1885.14,98800],["2012-05-21",1928.48,1971.82,1906.81,1971.82,86540],["2012-05-22",2015.15,2036.82,1885.14,1971.82,98840],["2012-05-23",1950.15,1950.15,1885.14,1885.14,71340],["2012-05-24",1885.14,1885.14,1798.47,1798.47,81160],["2012-05-25",1841.81,1885.14,1841.81,1885.14,68060],["2012-05-28",1950.15,1950.15,1798.47,1798.47,67330],["2012-05-29",1841.81,1863.48,1733.47,1755.13,74560],["2012-05-30",1798.47,1820.14,1755.13,1798.47,71870],["2012-05-31",1841.81,1885.14,1733.47,1841.81,226630],["2012-06-01",1863.48,1863.48,1841.81,1863.48,117750],["2012-06-04",1863.48,1863.48,1798.47,1863.48,10380],["2012-06-05",1863.48,1863.48,1841.81,1863.48,32530],["2012-06-06",1863.48,1863.48,1820.14,1841.81,39070],["2012-06-07",1798.47,1928.48,1798.47,1841.81,100790],["2012-06-08",1906.81,1906.81,1820.14,1841.81,106110],["2012-06-11",1841.81,1885.14,1841.81,1841.81,37060],["2012-06-12",1841.81,1863.48,1841.81,1841.81,38400],["2012-06-13",1841.81,1863.48,1820.14,1841.81,38400],["2012-06-14",1820.14,1841.81,1776.8,1776.8,44710],["2012-06-15",1798.47,1820.14,1755.13,1798.47,18690],["2012-06-18",1820.14,1841.81,1798.47,1798.47,22830],["2012-06-19",1820.14,1820.14,1776.8,1820.14,109830],["2012-06-20",1863.48,1863.48,1820.14,1863.48,169150],["2012-06-21",1885.14,1950.15,1863.48,1950.15,214480],["2012-06-22",1906.81,1950.15,1863.48,1906.81,154860],["2012-06-25",1906.81,1906.81,1820.14,1820.14,34400],["2012-06-26",1776.8,1820.14,1733.47,1820.14,127260],["2012-06-27",1755.13,1798.47,1733.47,1733.47,134680],["2012-06-28",1733.47,1733.47,1646.79,1646.79,98700],["2012-06-29",1668.46,1690.13,1646.79,1668.46,43420],["2012-07-02",1646.79,1668.46,1603.46,1668.46,50240],["2012-07-03",1646.79,1646.79,1603.46,1603.46,39590],["2012-07-04",1603.46,1603.46,1538.45,1538.45,35820],["2012-07-05",1495.11,1560.12,1473.45,1560.12,42060],["2012-07-06",1560.12,1625.12,1560.12,1560.12,25500],["2012-07-09",1538.45,1538.45,1495.11,1495.12,28080],["2012-07-10",1516.78,1516.78,1451.78,1495.12,16790],["2012-07-11",1495.11,1516.78,1473.45,1516.78,3120],["2012-07-12",1516.78,1538.45,1516.78,1516.79,14490],["2012-07-13",1538.45,1581.79,1538.45,1581.78,55250],["2012-07-16",1603.46,1603.46,1538.45,1560.12,15650],["2012-07-17",1560.12,1603.46,1560.12,1581.78,45770],["2012-07-18",1581.79,1625.12,1560.12,1581.78,36850],["2012-07-19",1581.79,1646.79,1538.45,1625.12,69140],["2012-07-20",1668.46,1668.46,1560.12,1603.45,103850],["2012-07-23",1603.46,1603.46,1560.12,1581.78,20030],["2012-07-24",1581.79,1581.79,1516.78,1516.79,47230],["2012-07-25",1538.45,1538.45,1473.45,1495.12,32280],["2012-07-26",1495.11,1560.12,1495.11,1560.12,37980],["2012-07-27",1560.12,1560.12,1516.78,1560.12,19320],["2012-07-30",1560.12,1581.79,1538.45,1581.78,6560],["2012-07-31",1581.79,1581.79,1538.45,1581.78,17040],["2012-08-01",1560.12,1560.12,1516.78,1538.45,24400],["2012-08-02",1538.45,1538.45,1516.78,1538.45,3570],["2012-08-03",1538.45,1538.45,1495.11,1538.45,20170],["2012-08-06",1538.45,1581.79,1538.45,1560.12,28070],["2012-08-07",1538.45,1560.12,1516.78,1516.79,27840],["2012-08-08",1538.45,1538.45,1516.78,1516.79,13920],["2012-08-09",1538.45,1581.79,1538.45,1560.12,40610],["2012-08-10",1560.12,1581.79,1538.45,1560.12,36190],["2012-08-13",1560.12,1560.12,1516.78,1516.79,23290],["2012-08-14",1538.45,1560.12,1516.78,1516.79,19620],["2012-08-15",1538.45,1560.12,1516.78,1538.45,6970],["2012-08-16",1516.78,1538.45,1516.78,1538.45,12110],["2012-08-17",1538.45,1560.12,1516.78,1560.12,5910],["2012-08-20",1560.12,1581.79,1538.45,1560.12,7820],["2012-08-21",1516.78,1516.78,1495.11,1495.12,38240],["2012-08-22",1430.11,1495.11,1430.11,1451.78,83610],["2012-08-23",1386.77,1386.77,1386.77,1386.77,18110],["2012-08-24",1321.77,1408.44,1321.77,1365.11,149920],["2012-08-27",1321.77,1321.77,1300.1,1300.1,27140],["2012-08-28",1300.1,1343.44,1256.76,1343.44,30990],["2012-08-29",1365.1,1365.1,1343.44,1365.1,23380],["2012-08-30",1343.44,1343.44,1343.44,1343.44,7110],["2012-08-31",1365.1,1365.1,1278.43,1300.1,34450],["2012-09-04",1278.43,1321.77,1278.43,1321.77,3580],["2012-09-05",1300.1,1343.44,1256.76,1343.44,12690],["2012-09-06",1300.1,1343.44,1278.43,1343.44,11390],["2012-09-07",1300.1,1321.77,1278.43,1300.1,30800],["2012-09-10",1278.43,1278.43,1235.09,1235.09,42230],["2012-09-11",1213.43,1213.43,1191.76,1191.76,60550],["2012-09-12",1191.76,1213.43,1191.76,1191.76,8410],["2012-09-13",1170.09,1191.76,1170.09,1191.76,44430],["2012-09-14",1213.43,1235.09,1213.43,1235.09,65750],["2012-09-17",1278.43,1278.43,1256.76,1278.43,81440],["2012-09-18",1278.43,1321.77,1278.43,1300.1,124470],["2012-09-19",1300.1,1300.1,1256.76,1300.1,14670],["2012-09-20",1256.76,1256.76,1235.09,1235.09,42960],["2012-09-21",1256.76,1278.43,1235.09,1278.43,21040],["2012-09-24",1256.76,1278.43,1235.09,1235.09,11590],["2012-09-25",1213.43,1235.09,1213.43,1213.43,6550],["2012-09-26",1235.09,1256.76,1235.09,1256.76,14010],["2012-09-27",1235.09,1256.76,1235.09,1256.76,10100],["2012-09-28",1235.09,1235.09,1213.43,1235.09,8800],["2012-10-01",1213.43,1213.43,1191.76,1213.43,35340],["2012-10-02",1213.43,1213.43,1170.09,1191.76,46590],["2012-10-03",1191.76,1235.09,1170.09,1235.09,13010],["2012-10-04",1235.09,1235.09,1191.76,1191.76,6210],["2012-10-05",1191.76,1235.09,1191.76,1213.43,7520],["2012-10-08",1213.43,1235.09,1213.43,1235.09,7050],["2012-10-09",1235.09,1256.76,1235.09,1235.09,31890],["2012-10-10",1256.76,1278.43,1256.76,1256.76,7820],["2012-10-11",1278.43,1278.43,1256.76,1278.43,22610],["2012-10-12",1256.76,1278.43,1256.76,1278.43,8620],["2012-10-15",1235.09,1278.43,1235.09,1256.76,4990],["2012-10-16",1235.09,1278.43,1235.09,1256.76,4020],["2012-10-17",1300.1,1300.1,1300.1,1300.1,24360],["2012-10-18",1365.1,1365.1,1365.1,1365.1,44580],["2012-10-19",1430.11,1430.11,1430.11,1430.11,168100],["2012-10-22",1495.11,1495.11,1386.77,1386.77,96200],["2012-10-23",1365.1,1408.44,1365.1,1408.44,15370],["2012-10-24",1365.1,1408.44,1343.44,1343.44,45880],["2012-10-25",1343.44,1365.1,1343.44,1343.44,24020],["2012-10-26",1365.1,1386.77,1343.44,1365.11,10620],["2012-10-29",1386.77,1386.77,1365.1,1386.77,33610],["2012-10-30",1365.1,1386.77,1343.44,1365.11,24150],["2012-10-31",1343.44,1365.1,1343.44,1365.1,8160],["2012-11-01",1365.1,1365.1,1365.1,1365.1,7250],["2012-11-02",1300.1,1365.1,1300.1,1300.1,90930],["2012-11-05",1300.1,1321.77,1300.1,1300.1,20910],["2012-11-06",1278.43,1321.77,1278.43,1321.77,26820],["2012-11-07",1321.77,1365.1,1321.77,1365.1,9010],["2012-11-08",1321.77,1365.1,1321.77,1343.44,30700],["2012-11-09",1321.77,1386.77,1278.43,1365.11,37920],["2012-11-12",1365.1,1408.44,1321.77,1408.44,47330],["2012-11-13",1386.77,1386.77,1365.1,1365.11,17000],["2012-11-14",1365.1,1408.44,1365.1,1408.44,92230],["2012-11-15",1408.44,1408.44,1386.77,1408.44,72000],["2012-11-16",1408.44,1473.45,1386.77,1473.45,102420],["2012-11-19",1495.11,1538.45,1473.45,1538.45,167940],["2012-11-20",1538.45,1560.12,1473.45,1560.12,47110],["2012-11-21",1560.12,1560.12,1495.11,1560.12,76830],["2012-11-22",1516.78,1581.79,1495.11,1581.78,190980],["2012-11-23",1538.45,1603.46,1538.45,1603.45,84700],["2012-11-26",1603.46,1603.46,1538.45,1603.45,157480],["2012-11-27",1560.12,1603.46,1538.45,1581.78,213870],["2012-11-28",1516.78,1560.12,1516.78,1538.45,78210],["2012-11-29",1560.12,1560.12,1473.45,1538.45,71410],["2012-11-30",1495.11,1560.12,1495.11,1560.12,68920],["2012-12-03",1538.45,1560.12,1516.78,1538.45,54820],["2012-12-04",1516.78,1560.12,1495.11,1560.12,117630],["2012-12-05",1560.12,1581.79,1516.78,1560.12,139130],["2012-12-06",1560.12,1581.79,1516.78,1581.78,146690],["2012-12-07",1560.12,1581.79,1516.78,1560.12,37560],["2012-12-10",1560.12,1560.12,1516.78,1560.12,129610],["2012-12-11",1560.12,1581.79,1516.78,1581.78,198020],["2012-12-12",1560.12,1603.46,1538.45,1603.45,170760],["2012-12-13",1581.79,1581.79,1538.45,1581.78,114690],["2012-12-14",1581.79,1581.79,1538.45,1581.78,51840],["2012-12-17",1560.12,1581.79,1516.78,1516.79,188700],["2012-12-18",1516.78,1538.45,1495.11,1495.12,46800],["2012-12-19",1495.11,1538.45,1473.45,1538.45,97900],["2012-12-20",1495.11,1516.78,1473.45,1495.12,46830],["2012-12-21",1495.11,1516.78,1473.45,1495.12,15850],["2012-12-24",1495.11,1516.78,1473.45,1516.78,33920],["2012-12-25",1560.12,1560.12,1495.11,1495.12,51260],["2012-12-26",1495.11,1560.12,1495.11,1538.45,68470],["2012-12-27",1560.12,1581.79,1538.45,1538.45,46920],["2012-12-28",1560.12,1560.12,1495.11,1538.45,40190],["2013-01-02",1560.12,1581.79,1538.45,1581.78,67620],["2013-01-03",1581.79,1581.79,1538.45,1538.45,63260],["2013-01-04",1538.45,1560.12,1538.45,1560.12,21940],["2013-01-07",1625.12,1625.12,1538.45,1581.78,24210],["2013-01-08",1581.79,1581.79,1538.45,1581.78,73030],["2013-01-09",1560.12,1581.79,1538.45,1538.45,162920],["2013-01-10",1538.45,1581.79,1516.78,1581.78,11930],["2013-01-11",1560.12,1581.79,1538.45,1581.78,19570],["2013-01-14",1538.45,1603.46,1538.45,1538.45,43390],["2013-01-15",1581.79,1581.79,1538.45,1581.78,27830],["2013-01-16",1581.79,1690.13,1581.79,1690.13,388780],["2013-01-17",1668.46,1755.13,1668.46,1690.13,94350],["2013-01-18",1646.79,1646.79,1581.79,1603.45,37910],["2013-01-21",1603.46,1625.12,1581.79,1625.12,97600],["2013-01-22",1625.12,1625.12,1560.12,1603.45,67740],["2013-01-23",1625.12,1625.12,1516.78,1603.45,75490],["2013-01-24",1560.12,1625.12,1538.45,1625.12,57480],["2013-01-25",1603.46,1625.12,1560.12,1603.45,38600],["2013-01-28",1603.46,1625.12,1581.79,1625.12,37930],["2013-01-29",1625.12,1625.12,1560.12,1581.78,70750],["2013-01-30",1581.79,1625.12,1581.79,1625.12,19380],["2013-01-31",1560.12,1603.46,1538.45,1581.78,12930],["2013-02-01",1581.79,1603.46,1560.12,1560.12,24760],["2013-02-04",1603.46,1603.46,1560.12,1560.12,34610],["2013-02-05",1560.12,1581.79,1560.12,1560.12,41180],["2013-02-06",1560.12,1603.46,1560.12,1581.78,45600],["2013-02-07",1581.79,1603.46,1581.79,1603.45,73760],["2013-02-08",1603.46,1603.46,1603.46,1603.46,10620],["2013-02-18",1625.12,1668.46,1625.12,1668.46,9710],["2013-02-19",1668.46,1668.46,1603.46,1646.79,22050],["2013-02-20",1646.79,1668.46,1581.79,1646.79,77880],["2013-02-21",1646.79,1668.46,1538.45,1625.12,91490],["2013-02-22",1603.46,1625.12,1581.79,1603.45,21730],["2013-02-25",1625.12,1625.12,1581.79,1603.45,8890],["2013-02-26",1581.79,1625.12,1538.45,1560.12,72690],["2013-02-27",1581.79,1581.79,1538.45,1581.78,23930],["2013-02-28",1581.79,1603.46,1581.79,1603.45,18000],["2013-03-01",1581.79,1603.46,1581.79,1581.79,15140],["2013-03-04",1560.12,1560.12,1516.78,1516.79,46420],["2013-03-05",1516.78,1538.45,1516.78,1538.45,17420],["2013-03-06",1560.12,1581.79,1560.12,1581.78,10530],["2013-03-07",1560.12,1581.79,1560.12,1560.12,15060],["2013-03-08",1581.79,1603.46,1560.12,1603.45,35360],["2013-03-11",1538.45,1625.12,1538.45,1603.45,27550],["2013-03-12",1625.12,1625.12,1581.79,1581.79,19010],["2013-03-13",1581.79,1603.46,1581.79,1603.45,51390],["2013-03-14",1603.46,1603.46,1581.79,1603.45,20100],["2013-03-15",1603.46,1603.46,1603.46,1603.46,1230],["2013-03-18",1603.46,1603.46,1581.79,1603.45,5060],["2013-03-19",1603.46,1603.46,1581.79,1603.45,24810],["2013-03-20",1603.46,1625.12,1603.46,1625.12,44640],["2013-03-21",1625.12,1646.79,1603.46,1646.79,28370],["2013-03-22",1625.12,1646.79,1625.12,1625.12,27890],["2013-03-25",1581.79,1625.12,1581.79,1625.12,26560],["2013-03-26",1603.46,1625.12,1603.46,1625.12,19530],["2013-03-27",1625.12,1625.12,1603.46,1603.46,18170],["2013-03-28",1625.12,1625.12,1581.79,1581.79,4120],["2013-03-29",1581.79,1690.13,1581.79,1668.46,118720],["2013-04-01",1690.13,1690.13,1646.79,1690.13,37730],["2013-04-02",1690.13,1690.13,1646.79,1646.79,20820],["2013-04-03",1646.79,1690.13,1625.12,1668.46,48640],["2013-04-04",1625.12,1690.13,1625.12,1690.13,57470],["2013-04-05",1690.13,1733.47,1668.46,1733.46,30100],["2013-04-08",1733.47,1733.47,1690.13,1690.13,47410],["2013-04-09",1690.13,1711.8,1690.13,1711.8,63640],["2013-04-10",1711.8,1733.47,1668.46,1668.46,73150],["2013-04-11",1668.46,1776.8,1668.46,1755.13,64450],["2013-04-12",1755.13,1820.14,1733.47,1733.47,49730],["2013-04-15",1733.47,1733.47,1646.79,1690.13,29040],["2013-04-16",1711.8,1711.8,1646.79,1668.46,31060],["2013-04-17",1690.13,1776.8,1690.13,1733.46,47180],["2013-04-18",1733.47,1755.13,1690.13,1690.13,83200],["2013-04-22",1755.13,1755.13,1690.13,1733.46,17520],["2013-04-23",1646.79,1711.8,1646.79,1711.8,27710],["2013-04-24",1711.8,1711.8,1668.46,1711.8,36760],["2013-04-25",1646.79,1733.47,1646.79,1733.46,40810],["2013-04-26",1755.13,1776.8,1711.8,1733.46,62920],["2013-05-02",1755.13,1841.81,1733.47,1820.14,174360],["2013-05-03",1820.14,1841.81,1798.47,1798.47,93000],["2013-05-06",1798.47,1841.81,1798.47,1841.81,72390],["2013-05-07",1820.14,1863.48,1798.47,1841.81,67180],["2013-05-08",1841.81,1863.48,1820.14,1841.81,44600],["2013-05-09",1841.81,1863.48,1820.14,1863.48,162380],["2013-05-10",1885.14,1885.14,1863.48,1863.48,64500],["2013-05-13",1863.48,1885.14,1820.14,1820.14,124420],["2013-05-14",1820.14,1820.14,1733.47,1776.8,99960],["2013-05-15",1727.45,1776.8,1678.09,1727.45,43430],["2013-05-16",1752.12,1752.12,1702.77,1727.45,8660],["2013-05-17",1727.45,1727.45,1678.09,1678.09,45350],["2013-05-20",1702.77,1727.45,1678.09,1702.77,33990],["2013-05-21",1678.09,1752.12,1678.09,1727.45,48900],["2013-05-22",1727.45,1776.8,1727.45,1752.13,49060],["2013-05-23",1727.45,1776.8,1727.45,1752.13,38030],["2013-05-24",1727.45,1776.8,1702.77,1752.13,13460],["2013-05-27",1776.8,1776.8,1752.12,1776.8,39720],["2013-05-28",1801.48,1801.48,1776.8,1776.8,48210],["2013-05-29",1776.8,1826.16,1776.8,1801.48,105040],["2013-05-30",1776.8,1801.48,1727.45,1801.48,50710],["2013-05-31",1801.48,1826.16,1752.12,1801.48,62510],["2013-06-03",1801.48,1826.16,1801.48,1826.16,53690],["2013-06-04",1801.48,1850.84,1801.48,1826.16,104920],["2013-06-05",1826.16,1850.84,1801.48,1826.16,42270],["2013-06-06",1850.84,1850.84,1801.48,1850.84,55480],["2013-06-07",1850.84,1850.84,1801.48,1850.84,29880],["2013-06-10",1826.16,1924.87,1826.16,1924.87,186080],["2013-06-11",1924.87,1949.55,1875.51,1949.54,61220],["2013-06-12",1949.55,2072.94,1949.55,2072.94,347500],["2013-06-13",2196.33,2196.33,2171.65,2196.33,299920],["2013-06-14",2171.65,2245.68,2122.29,2146.97,191450],["2013-06-17",2097.61,2097.61,2023.58,2072.94,99510],["2013-06-18",2072.94,2072.94,2023.58,2023.58,40420],["2013-06-19",2023.58,2097.61,2023.58,2072.94,42830],["2013-06-20",2072.94,2196.33,2023.58,2122.29,128780],["2013-06-21",2072.94,2146.97,2072.94,2146.97,41940],["2013-06-24",2146.97,2146.97,2048.26,2097.61,10770],["2013-06-25",2097.61,2097.61,1974.22,1974.23,138350],["2013-06-26",2023.58,2023.58,1949.55,1974.23,61040],["2013-06-27",1974.22,1998.9,1974.22,1974.23,16720],["2013-06-28",1974.22,1974.22,1949.55,1974.22,19360],["2013-07-01",1998.9,1998.9,1949.55,1974.23,5580],["2013-07-02",2072.94,2072.94,1974.22,1998.9,16550],["2013-07-03",2048.26,2048.26,1949.55,1998.9,7900],["2013-07-04",1998.9,2023.58,1949.55,1949.55,57770],["2013-07-05",1974.22,1998.9,1924.87,1974.23,42920],["2013-07-08",1974.22,1974.22,1924.87,1949.54,7500],["2013-07-09",1949.55,1974.22,1924.87,1974.22,14270],["2013-07-10",1949.55,1974.22,1924.87,1924.87,27860],["2013-07-11",1949.55,1998.9,1949.55,1998.9,34420],["2013-07-12",1998.9,2048.26,1998.9,2023.58,63440],["2013-07-15",2023.58,2048.26,1998.9,2023.58,41020],["2013-07-16",1998.9,2048.26,1998.9,2048.26,78840],["2013-07-17",2048.26,2072.94,2023.58,2072.94,33680],["2013-07-18",2097.61,2097.61,2048.26,2072.94,33840],["2013-07-19",2097.61,2122.29,2072.94,2122.29,65930],["2013-07-22",2146.97,2221.0,2122.29,2146.97,81620],["2013-07-23",2171.65,2221.0,2146.97,2146.97,55010],["2013-07-24",2171.65,2171.65,2097.61,2122.29,31280],["2013-07-25",2122.29,2146.97,2122.29,2122.29,34430],["2013-07-26",2122.29,2122.29,2097.61,2122.29,4480],["2013-07-29",2097.61,2097.61,2023.58,2023.58,7420],["2013-07-30",2048.26,2072.94,2023.58,2072.94,53250],["2013-07-31",2097.61,2097.61,2072.94,2097.61,16940],["2013-08-01",2097.61,2097.61,2048.26,2097.61,22040],["2013-08-02",2097.61,2097.61,1998.9,2097.61,33810],["2013-08-05",2072.94,2097.61,2048.26,2072.94,5630],["2013-08-06",2097.61,2097.61,2048.26,2072.94,8240],["2013-08-07",2072.94,2097.61,2023.58,2097.61,32390],["2013-08-08",2097.61,2097.61,2048.26,2072.94,20820],["2013-08-09",2072.94,2097.61,2048.26,2072.94,14810],["2013-08-12",2072.94,2122.29,2048.26,2072.94,15190],["2013-08-13",2072.94,2097.61,1998.9,2023.58,23260],["2013-08-14",2072.94,2072.94,1998.9,2072.94,5080],["2013-08-15",2072.94,2097.61,2023.58,2072.94,26470],["2013-08-16",2097.61,2097.61,2023.58,2048.26,51590],["2013-08-19",2072.94,2072.94,2048.26,2072.94,44010],["2013-08-20",2048.26,2097.61,2048.26,2097.61,46200],["2013-08-21",2023.58,2097.61,2023.58,2072.94,11620],["2013-08-22",2048.26,2072.94,2048.26,2072.94,7400],["2013-08-23",2072.94,2072.94,2023.58,2072.94,7700],["2013-08-26",2097.61,2097.61,2048.26,2072.94,9710],["2013-08-27",2048.26,2072.94,2023.58,2048.26,9910],["2013-08-28",2023.58,2048.26,1924.87,1949.54,90530],["2013-08-29",2023.58,2023.58,1974.22,2023.58,12040],["2013-08-30",1974.22,2023.58,1974.22,2023.58,560],["2013-09-03",2023.58,2023.58,1949.55,1974.23,32390],["2013-09-04",1974.22,1974.22,1949.55,1974.22,8760],["2013-09-05",2048.26,2048.26,1998.9,2023.58,12530],["2013-09-06",2048.26,2048.26,1949.55,2023.58,56320],["2013-09-09",2122.29,2122.29,1949.55,1974.23,37650],["2013-09-10",1949.55,2023.58,1949.55,1974.23,9990],["2013-09-11",1998.9,2023.58,1974.22,1974.23,8600],["2013-09-12",1998.9,2048.26,1974.22,1974.23,5610],["2013-09-13",2023.58,2023.58,1974.22,1998.9,12230],["2013-09-16",1974.22,1998.9,1974.22,1998.9,11030],["2013-09-17",1998.9,2048.26,1998.9,2023.58,16330],["2013-09-18",2023.58,2048.26,1998.9,1998.9,2360],["2013-09-19",1998.9,2023.58,1998.9,1998.9,13530],["2013-09-20",2023.58,2023.58,1949.55,1998.9,7230],["2013-09-23",1949.55,2023.58,1949.55,1998.9,71920],["2013-09-24",2023.58,2048.26,1998.9,2023.58,32130],["2013-09-25",2023.58,2048.26,1998.9,2048.26,38240],["2013-09-26",2023.58,2048.26,2023.58,2048.26,30090],["2013-09-27",2048.26,2072.94,2023.58,2072.94,26140],["2013-09-30",2072.94,2072.94,2048.26,2072.94,3360],["2013-10-01",2048.26,2097.61,2048.26,2072.94,40810],["2013-10-02",2048.26,2072.94,1949.55,2048.26,62360],["2013-10-03",2048.26,2072.94,2023.58,2072.94,16150],["2013-10-04",2023.58,2072.94,2023.58,2072.94,20730],["2013-10-07",2072.94,2072.94,2048.26,2048.26,40090],["2013-10-08",2023.58,2048.26,1974.22,2048.26,60770],["2013-10-09",2048.26,2048.26,1998.9,2023.58,3810],["2013-10-10",2048.26,2048.26,1998.9,2023.58,20880],["2013-10-11",2023.58,2048.26,2023.58,2048.26,3970],["2013-10-14",2023.58,2048.26,1974.22,2023.58,6400],["2013-10-15",2023.58,2048.26,1998.9,2048.26,7170],["2013-10-16",2048.26,2048.26,2048.26,2048.26,27480],["2013-10-17",2048.26,2072.94,2048.26,2072.94,11350],["2013-10-18",2072.94,2072.94,2048.26,2072.94,17140],["2013-10-21",2072.94,2171.65,2072.94,2146.97,124030],["2013-10-22",2146.97,2171.65,2097.61,2122.29,47110],["2013-10-23",2146.97,2146.97,2097.61,2122.29,7300],["2013-10-24",2122.29,2221.0,2097.61,2196.33,187050],["2013-10-25",2221.0,2221.0,2146.97,2196.33,51440],["2013-10-28",2171.65,2196.33,2146.97,2171.65,13950],["2013-10-29",2171.65,2171.65,2097.61,2146.97,30490],["2013-10-30",2171.65,2171.65,2122.29,2122.29,4710],["2013-10-31",2122.29,2146.97,2097.61,2146.97,34290],["2013-11-01",2146.97,2146.97,2097.61,2146.97,24640],["2013-11-04",2122.29,2146.97,2097.61,2146.97,44960],["2013-11-05",2146.97,2171.65,2122.29,2146.97,42910],["2013-11-06",2122.29,2171.65,2122.29,2171.65,37840],["2013-11-07",2196.33,2270.36,2146.97,2270.36,164480],["2013-11-08",2270.36,2418.43,2270.36,2393.75,248570],["2013-11-11",2393.75,2467.78,2393.75,2443.11,189270],["2013-11-12",2443.1,2517.14,2369.07,2393.75,183130],["2013-11-13",2393.75,2443.1,2369.07,2393.75,69670],["2013-11-14",2393.75,2467.78,2393.75,2443.11,80600],["2013-11-15",2467.78,2467.78,2418.43,2418.43,53690],["2013-11-18",2467.78,2566.49,2467.78,2541.81,201720],["2013-11-19",2566.49,2566.49,2517.14,2541.81,111190],["2013-11-20",2541.81,2566.49,2541.81,2566.49,130950],["2013-11-21",2541.81,2689.88,2541.81,2541.81,301480],["2013-11-22",2541.81,2615.85,2541.81,2566.49,90180],["2013-11-25",2566.49,2640.53,2566.49,2615.85,86700],["2013-11-26",2615.85,2640.53,2566.49,2591.17,65560],["2013-11-27",2640.53,2640.53,2566.49,2615.85,51090],["2013-11-28",2615.85,2615.85,2541.81,2541.81,76130],["2013-11-29",2566.49,2566.49,2541.81,2566.49,34040],["2013-12-02",2566.49,2591.17,2541.81,2541.81,76190],["2013-12-03",2517.14,2591.17,2517.14,2566.49,92650],["2013-12-04",2591.17,2591.17,2517.14,2566.49,56970],["2013-12-05",2517.14,2566.49,2517.14,2541.81,37150],["2013-12-06",2541.81,2541.81,2517.14,2517.14,37590],["2013-12-09",2517.14,2689.88,2517.14,2665.21,268820],["2013-12-10",2763.91,2837.95,2763.91,2837.95,500980],["2013-12-11",2961.34,3035.37,2862.63,2862.63,217020],["2013-12-12",2837.95,2862.63,2739.24,2837.95,114700],["2013-12-13",2837.95,2837.95,2714.56,2813.27,71480],["2013-12-16",2763.91,2813.27,2714.56,2813.27,92960],["2013-12-17",2813.27,2911.98,2813.27,2862.62,202180],["2013-12-18",2887.3,3010.69,2862.63,2986.02,418650],["2013-12-19",3060.05,3183.44,3060.05,3134.08,444240],["2013-12-20",3134.08,3257.47,3109.4,3158.76,241890],["2013-12-23",3158.76,3208.12,3084.73,3158.76,257580],["2013-12-24",3183.44,3183.44,3060.05,3060.05,79180],["2013-12-25",3084.73,3158.76,3010.69,3035.37,118960],["2013-12-26",3035.37,3109.4,3035.37,3060.05,104010],["2013-12-27",3084.73,3109.4,3010.69,3010.69,58890],["2013-12-30",3010.69,3010.69,2813.27,2813.27,226070],["2013-12-31",2813.27,2961.34,2813.27,2961.34,95190],["2014-01-02",2936.66,3084.73,2837.95,2862.62,81090],["2014-01-03",2862.63,2911.98,2862.63,2887.3,32310],["2014-01-06",2887.3,2961.34,2887.3,2936.66,61800],["2014-01-07",2986.01,2986.01,2911.98,2936.66,56660],["2014-01-08",2936.66,2936.66,2887.3,2936.66,73170],["2014-01-09",2936.66,3060.05,2887.3,2961.34,179460],["2014-01-10",2961.34,3010.69,2961.34,2986.02,72310],["2014-01-13",2986.01,2986.01,2961.34,2961.34,80390],["2014-01-14",2936.66,3010.69,2911.98,2961.34,140570],["2014-01-15",2961.34,3035.37,2936.66,2986.02,164710],["2014-01-16",2961.34,3010.69,2936.66,2936.66,67920],["2014-01-17",2936.66,2986.01,2911.98,2961.34,79290],["2014-01-20",2961.34,3010.69,2936.66,2936.66,99350],["2014-01-21",2936.66,2936.66,2911.98,2936.66,61930],["2014-01-22",2936.66,2986.01,2936.66,2936.66,95950],["2014-01-23",2936.66,2961.34,2911.98,2961.34,55060],["2014-01-24",2961.34,2986.01,2936.66,2986.01,37040],["2014-01-27",2986.01,2986.01,2936.66,2961.34,70780],["2014-02-06",2961.34,3060.05,2936.66,3060.05,61070],["2014-02-07",3109.4,3232.79,3109.4,3158.76,620890],["2014-02-10",3232.79,3356.18,3208.12,3356.18,594490],["2014-02-11",3430.22,3430.22,3232.79,3257.47,206380],["2014-02-12",3232.79,3356.18,3232.79,3306.83,179510],["2014-02-13",3356.18,3528.93,3257.47,3528.93,434380],["2014-02-14",3652.32,3676.99,3528.93,3627.64,327070],["2014-02-17",3553.6,3627.64,3479.57,3553.6,298790],["2014-02-18",3553.6,3602.96,3454.89,3553.6,351220],["2014-02-19",3504.25,3602.96,3479.57,3578.28,333270],["2014-02-20",3602.96,3602.96,3331.5,3331.5,238770],["2014-02-21",3331.5,3430.22,3232.79,3356.18,162580],["2014-02-24",3430.22,3430.22,3257.47,3405.54,101730],["2014-02-25",3380.86,3430.22,3356.18,3405.54,177390],["2014-02-26",3405.54,3578.28,3380.86,3578.28,352540],["2014-02-27",3578.28,3602.96,3454.89,3504.25,146530],["2014-02-28",3528.93,3528.93,3430.22,3504.25,124560],["2014-03-03",3504.25,3504.25,3331.5,3356.18,104940],["2014-03-04",3356.18,3504.25,3306.83,3504.25,216940],["2014-03-05",3528.93,3553.6,3479.57,3553.6,152650],["2014-03-06",3578.28,3578.28,3479.57,3528.93,74080],["2014-03-07",3553.6,3578.28,3405.54,3454.89,265260],["2014-03-10",3454.89,3504.25,3430.22,3454.89,113160],["2014-03-11",3454.89,3504.25,3430.22,3479.57,107700],["2014-03-12",3504.25,3504.25,3430.22,3479.57,139630],["2014-03-13",3479.57,3504.25,3430.22,3479.57,97760],["2014-03-14",3479.57,3553.6,3454.89,3528.93,422650],["2014-03-17",3578.28,3775.7,3578.28,3775.7,831060],["2014-03-18",3973.13,3973.13,3676.99,3677.0,346170],["2014-03-19",3676.99,3775.7,3652.32,3751.03,369980],["2014-03-20",3726.35,3751.03,3578.28,3602.96,428570],["2014-03-21",3578.28,3676.99,3578.28,3627.64,177420],["2014-03-24",3652.32,3775.7,3602.96,3751.03,348950],["2014-03-25",3751.03,3751.03,3553.6,3553.6,268850],["2014-03-26",3701.67,3701.67,3405.54,3405.54,169590],["2014-03-27",3430.22,3528.93,3380.86,3528.93,131610],["2014-03-28",3479.57,3578.28,3479.57,3528.93,115480],["2014-03-31",3528.93,3553.6,3454.89,3454.89,46350],["2014-04-01",3430.22,3454.89,3331.5,3380.86,130190],["2014-04-02",3380.86,3405.54,3208.12,3356.18,134350],["2014-04-03",3356.18,3454.89,3356.18,3430.22,63660],["2014-04-04",3430.22,3454.89,3380.86,3430.22,53770],["2014-04-07",3430.22,3479.57,3380.86,3479.57,57380],["2014-04-08",3479.57,3479.57,3430.22,3430.22,91410],["2014-04-10",3430.22,3479.57,3430.22,3454.89,54740],["2014-04-11",3454.89,3454.89,3380.86,3454.89,65190],["2014-04-14",3454.89,3479.57,3380.86,3405.54,100310],["2014-04-15",3405.54,3454.89,3356.18,3356.18,67340],["2014-04-16",3380.86,3405.54,3183.44,3306.83,107240],["2014-04-17",3306.83,3331.5,3257.47,3306.83,100540],["2014-04-18",3306.83,3306.83,3183.44,3257.47,107460],["2014-04-21",3257.47,3257.47,3035.37,3035.37,112710],["2014-04-22",3010.69,3183.44,3010.69,3183.44,71170],["2014-04-23",3183.44,3208.12,3134.08,3183.44,60230],["2014-04-24",3183.44,3183.44,3134.08,3183.44,18940],["2014-04-25",3158.76,3208.12,3109.4,3208.12,33020],["2014-04-28",3208.12,3208.12,3158.76,3208.12,28730],["2014-04-29",3208.12,3208.12,3134.08,3183.44,12610],["2014-05-05",3183.44,3232.79,3010.69,3134.08,37820],["2014-05-06",2986.01,3084.73,2936.66,2961.34,131350],["2014-05-07",3010.69,3010.69,2837.95,2936.66,44330],["2014-05-08",2887.3,2936.66,2739.24,2739.24,154930],["2014-05-09",2763.91,2837.95,2689.88,2813.27,163460],["2014-05-12",2739.24,2739.24,2640.53,2640.53,144480],["2014-05-13",2640.53,2665.2,2492.46,2615.85,48800],["2014-05-14",2615.85,2739.24,2517.14,2714.56,177370],["2014-05-15",2739.24,2862.63,2640.53,2714.56,191180],["2014-05-16",2813.27,2862.63,2714.56,2862.62,54110],["2014-05-19",2862.63,3060.05,2813.27,2961.34,196050],["2014-05-20",2961.34,2986.01,2887.3,2961.34,48830],["2014-05-21",2986.01,3060.05,2961.34,3060.05,151620],["2014-05-22",3010.69,3060.05,2961.34,3010.69,105930],["2014-05-23",3010.69,3065.43,2955.95,3010.69,34900],["2014-05-26",3038.06,3038.06,2983.32,3038.06,15400],["2014-05-27",3038.06,3092.8,3010.69,3065.43,99310],["2014-05-28",3092.8,3120.17,3038.06,3092.8,52930],["2014-05-29",3092.8,3120.17,3010.69,3010.69,20270],["2014-05-30",3010.69,3010.69,2955.95,2983.32,22660],["2014-06-02",2901.21,3010.69,2901.21,3010.69,28120],["2014-06-03",2901.21,3038.06,2901.21,3010.69,9890],["2014-06-04",3010.69,3010.69,2901.21,2955.95,46980],["2014-06-05",2955.95,2955.95,2873.84,2955.95,12920],["2014-06-06",2955.95,2983.32,2955.95,2955.95,32390],["2014-06-09",2983.32,3065.43,2955.95,3038.06,36120],["2014-06-10",3065.43,3065.43,2983.32,3038.06,35220],["2014-06-11",3038.06,3065.43,2983.32,3038.06,60260],["2014-06-12",3065.43,3065.43,3010.69,3010.69,37040],["2014-06-13",3010.69,3065.43,2983.32,3010.69,23980],["2014-06-16",3010.69,3038.06,2983.32,2983.32,57360],["2014-06-17",2983.32,3038.06,2983.32,3010.69,16650],["2014-06-18",3010.69,3065.43,3010.69,3065.43,65420],["2014-06-19",3038.06,3038.06,2955.95,3038.06,14790],["2014-06-20",3038.06,3038.06,2983.32,3038.06,10190],["2014-06-23",3038.06,3038.06,3010.69,3038.06,5620],["2014-06-24",3038.06,3065.43,2983.32,3038.06,43590],["2014-06-25",3065.43,3065.43,2983.32,3010.69,72730],["2014-06-26",3010.69,3038.06,2983.32,3010.69,39090],["2014-06-27",3038.06,3065.43,3010.69,3065.43,81710],["2014-06-30",3065.43,3092.8,2983.32,3065.43,56600],["2014-07-01",3065.43,3065.43,3038.06,3065.43,24840],["2014-07-02",3065.43,3120.17,2983.32,3092.8,161190],["2014-07-03",3147.54,3284.39,3092.8,3284.39,343430],["2014-07-04",3366.5,3503.35,3366.5,3503.35,301660],["2014-07-07",3503.35,3558.09,3311.76,3339.13,97880],["2014-07-08",3366.5,3393.87,3284.39,3393.87,142190],["2014-07-09",3339.13,3421.24,3284.39,3366.5,52210],["2014-07-10",3284.39,3366.5,3147.54,3284.39,64180],["2014-07-11",3284.39,3311.76,3202.28,3229.65,30050],["2014-07-14",3229.65,3421.24,3202.28,3393.87,92150],["2014-07-15",3393.87,3448.61,3366.5,3393.87,71730],["2014-07-16",3421.24,3448.61,3284.39,3366.5,100980],["2014-07-17",3311.76,3366.5,3284.39,3339.13,47290],["2014-07-18",3339.13,3339.13,3284.39,3339.13,36380],["2014-07-21",3311.76,3366.5,3257.02,3284.39,66280],["2014-07-22",3284.39,3284.39,3202.28,3284.39,30980],["2014-07-23",3284.39,3339.13,3257.02,3311.76,28840],["2014-07-24",3339.13,3339.13,3284.39,3339.13,53220],["2014-07-25",3366.5,3366.5,3202.28,3202.28,38530],["2014-07-28",3202.28,3202.28,3065.43,3120.17,94250],["2014-07-29",3120.17,3174.91,3092.8,3147.54,20580],["2014-07-30",3065.43,3174.91,3065.43,3147.54,23510],["2014-07-31",3120.17,3229.65,3120.17,3202.28,64310],["2014-08-01",3229.65,3229.65,3174.91,3229.65,30040],["2014-08-04",3229.65,3229.65,3202.28,3229.65,27400],["2014-08-05",3147.54,3229.65,3092.8,3174.91,98840],["2014-08-06",3174.91,3202.28,3174.91,3174.91,38950],["2014-08-07",3147.54,3284.39,3147.54,3284.39,82280],["2014-08-08",3284.39,3311.76,3229.65,3257.02,55850],["2014-08-11",3257.02,3257.02,3174.91,3174.91,42000],["2014-08-12",3120.17,3174.91,3120.17,3174.91,69190],["2014-08-13",3174.91,3229.65,3120.17,3202.28,45510],["2014-08-14",3174.91,3229.65,3174.91,3229.65,40590],["2014-08-15",3202.28,3311.76,3147.54,3284.39,124700],["2014-08-18",3311.76,3311.76,3257.02,3284.39,71910],["2014-08-19",3284.39,3311.76,3202.28,3202.28,71300],["2014-08-20",3229.65,3284.39,3202.28,3229.65,41940],["2014-08-21",3257.02,3366.5,3229.65,3339.13,263730],["2014-08-22",3339.13,3393.87,3311.76,3339.13,85800],["2014-08-25",3366.5,3421.24,3339.13,3393.87,95680],["2014-08-26",3393.87,3448.61,3311.76,3366.5,39670],["2014-08-27",3393.87,3448.61,3339.13,3393.87,83450],["2014-08-28",3393.87,3421.24,3311.76,3393.87,104010],["2014-08-29",3393.87,3393.87,3311.76,3393.87,97250],["2014-09-03",3448.61,3448.61,3339.13,3393.87,85030],["2014-09-04",3393.87,3448.61,3339.13,3448.61,202100],["2014-09-05",3530.72,3667.57,3530.72,3667.57,282750],["2014-09-08",3694.94,3749.68,3640.2,3640.2,152950],["2014-09-09",3612.83,3612.83,3393.87,3421.24,251600],["2014-09-10",3421.24,3475.98,3284.39,3421.24,50250],["2014-09-11",3421.24,3503.35,3393.87,3475.98,159100],["2014-09-12",3475.98,3475.98,3421.24,3475.98,44780],["2014-09-15",3475.98,3694.94,3448.61,3694.94,465260],["2014-09-16",3694.94,3941.27,3640.2,3941.27,547560],["2014-09-17",4078.12,4214.97,4078.12,4105.49,617140],["2014-09-18",4023.38,4023.38,3831.79,3831.79,86190],["2014-09-19",3612.83,3831.79,3585.46,3804.42,246260],["2014-09-22",3804.42,3859.16,3667.57,3667.57,129420],["2014-09-23",3694.94,3722.31,3558.09,3640.2,87680],["2014-09-24",3640.2,3667.57,3558.09,3612.83,62580],["2014-09-25",3667.57,3667.57,3475.98,3667.57,89230],["2014-09-26",3694.94,3722.31,3558.09,3558.09,142180],["2014-09-29",3585.46,3612.83,3558.09,3612.83,46490],["2014-09-30",3585.46,3612.83,3530.72,3612.83,152380],["2014-10-01",3612.83,3667.57,3585.46,3640.2,254690],["2014-10-02",3667.57,3886.53,3667.57,3859.16,709780],["2014-10-03",3913.9,3941.27,3831.79,3886.53,184040],["2014-10-06",3886.53,3941.27,3831.79,3859.16,102760],["2014-10-07",3831.79,3859.16,3777.05,3804.42,201860],["2014-10-08",3804.42,3913.9,3804.42,3913.9,309800],["2014-10-09",3968.64,3996.01,3886.53,3886.53,236930],["2014-10-10",3886.53,3886.53,3804.42,3804.42,83400],["2014-10-13",3804.42,3831.79,3777.05,3831.79,76570],["2014-10-14",3831.79,3859.16,3749.68,3777.05,97820],["2014-10-15",3749.68,3749.68,3530.72,3722.31,154010],["2014-10-16",3722.31,3722.31,3475.98,3475.98,85490],["2014-10-17",3503.35,3558.09,3448.61,3530.72,109750],["2014-10-20",3612.83,3640.2,3530.72,3585.46,79560],["2014-10-21",3612.83,3612.83,3503.35,3585.46,30270],["2014-10-22",3585.46,3585.46,3530.72,3585.46,25670],["2014-10-23",3558.09,3585.46,3475.98,3585.46,52470],["2014-10-24",3585.46,3585.46,3475.98,3558.09,80710],["2014-10-27",3448.61,3503.35,3339.13,3339.13,95250],["2014-10-28",3311.76,3421.24,3311.76,3421.24,64320],["2014-10-29",3503.35,3640.2,3448.61,3612.83,138850],["2014-10-30",3612.83,3722.31,3612.83,3640.2,74010],["2014-10-31",3667.57,3749.68,3612.83,3722.31,56180],["2014-11-03",3722.31,3804.42,3694.94,3722.31,114890],["2014-11-04",3722.31,3722.31,3585.46,3667.57,125980],["2014-11-05",3749.68,3749.68,3640.2,3694.94,85610],["2014-11-06",3722.31,3749.68,3640.2,3640.2,46080],["2014-11-07",3640.2,3722.31,3612.83,3640.2,49510],["2014-11-10",3694.94,3694.94,3558.09,3640.2,189140],["2014-11-11",3667.57,3667.57,3530.72,3530.72,170050],["2014-11-12",3530.72,3612.83,3530.72,3612.83,93130],["2014-11-13",3640.2,3667.57,3558.09,3612.83,99520],["2014-11-14",3585.46,3640.2,3558.09,3612.83,17040],["2014-11-17",3585.46,3612.83,3558.09,3585.46,28670],["2014-11-18",3585.46,3612.83,3530.72,3585.46,45190],["2014-11-19",3585.46,3612.83,3448.61,3530.72,52000],["2014-11-20",3530.72,3558.09,3503.35,3558.09,23410],["2014-11-21",3558.09,3585.46,3475.98,3530.72,25170],["2014-11-24",3421.24,3558.09,3421.24,3530.72,31490],["2014-11-25",3530.72,3558.09,3475.98,3558.09,40470],["2014-11-26",3585.46,3585.46,3503.35,3530.72,20430],["2014-11-27",3530.72,3530.72,3448.61,3530.72,7080],["2014-11-28",3475.98,3503.35,3421.24,3475.98,252870],["2014-12-01",3503.35,3585.46,3503.35,3530.72,38140],["2014-12-02",3558.09,3612.83,3503.35,3530.72,33360],["2014-12-03",3558.09,3612.83,3475.98,3612.83,104200],["2014-12-04",3530.72,3612.83,3530.72,3558.09,64320],["2014-12-05",3558.09,3640.2,3530.72,3585.46,114420],["2014-12-08",3585.46,3612.83,3503.35,3503.35,30530],["2014-12-09",3503.35,3503.35,3284.39,3311.76,98470],["2014-12-10",3311.76,3421.24,3229.65,3421.24,80410],["2014-12-11",3366.5,3448.61,3339.13,3421.24,27190],["2014-12-12",3421.24,3448.61,3393.87,3448.61,30650],["2014-12-15",3448.61,3475.98,3393.87,3421.24,32280],["2014-12-16",3421.24,3421.24,3339.13,3339.13,65210],["2014-12-17",3366.5,3393.87,3120.17,3257.02,74500],["2014-12-18",3284.39,3339.13,3202.28,3257.02,49180],["2014-12-19",3311.76,3393.87,3229.65,3284.39,33080],["2014-12-22",3393.87,3393.87,3284.39,3339.13,59190],["2014-12-23",3339.13,3366.5,3284.39,3311.76,43780],["2014-12-24",3393.87,3393.87,3284.39,3339.13,23960],["2014-12-25",3366.5,3366.5,3257.02,3257.02,27830],["2014-12-26",3257.02,3284.39,3229.65,3257.02,35350],["2014-12-29",3257.02,3311.76,3229.65,3257.02,59740],["2014-12-30",3311.76,3311.76,3202.28,3311.76,24670],["2014-12-31",3366.5,3393.87,3284.39,3393.87,14820],["2015-01-05",3421.24,3421.24,3311.76,3339.13,15310],["2015-01-06",3366.5,3421.24,3284.39,3366.5,17990],["2015-01-07",3366.5,3393.87,3339.13,3393.87,28610],["2015-01-08",3393.87,3421.24,3284.39,3284.39,6730],["2015-01-09",3311.76,3421.24,3311.76,3339.13,27230],["2015-01-12",3366.5,3421.24,3339.13,3393.87,44390],["2015-01-13",3366.5,3421.24,3366.5,3393.87,43360],["2015-01-14",3393.87,3421.24,3339.13,3421.24,29600],["2015-01-15",3421.24,3503.35,3393.87,3503.35,57260],["2015-01-16",3448.61,3585.46,3448.61,3530.72,69280],["2015-01-19",3530.72,3558.09,3421.24,3475.98,33130],["2015-01-20",3475.98,3530.72,3448.61,3503.35,8700],["2015-01-21",3503.35,3530.72,3421.24,3421.24,43810],["2015-01-22",3421.24,3475.98,3421.24,3475.98,6010],["2015-01-23",3503.35,3503.35,3448.61,3503.35,22090],["2015-01-26",3503.35,3503.35,3339.13,3393.87,47160],["2015-01-27",3393.87,3448.61,3366.5,3366.5,49360],["2015-01-28",3393.87,3421.24,3393.87,3421.24,680],["2015-01-29",3421.24,3475.98,3393.87,3421.24,10750],["2015-01-30",3421.24,3448.61,3393.87,3448.61,34340],["2015-02-02",3421.24,3448.61,3366.5,3421.24,13530],["2015-02-03",3393.87,3421.24,3366.5,3393.87,36640],["2015-02-04",3393.87,3421.24,3366.5,3366.5,38090],["2015-02-05",3393.87,3421.24,3393.87,3393.87,40920],["2015-02-06",3421.24,3475.98,3421.24,3448.61,4890],["2015-02-09",3421.24,3421.24,3366.5,3393.87,47210],["2015-02-10",3421.24,3421.24,3393.87,3393.87,331140],["2015-02-11",3421.24,3421.24,3421.24,3421.24,610],["2015-02-12",3393.87,3448.61,3393.87,3448.61,50150],["2015-02-13",3448.61,3448.61,3421.24,3448.61,8530],["2015-02-24",3448.61,3503.35,3448.61,3503.35,12760],["2015-02-25",3421.24,3475.98,3393.87,3421.24,54860],["2015-02-26",3448.61,3448.61,3311.76,3339.13,148600],["2015-02-27",3366.5,3366.5,3311.76,3366.5,19800],["2015-03-02",3366.5,3366.5,3339.13,3339.13,11720],["2015-03-03",3366.5,3393.87,3339.13,3393.87,17200],["2015-03-04",3366.5,3421.24,3366.5,3393.87,38840],["2015-03-05",3393.87,3421.24,3366.5,3393.87,62730],["2015-03-06",3393.87,3421.24,3393.87,3393.87,19110],["2015-03-09",3393.87,3393.87,3366.5,3366.5,27510],["2015-03-10",3366.5,3421.24,3366.5,3366.5,31360],["2015-03-11",3366.5,3393.87,3339.13,3366.5,51230],["2015-03-12",3366.5,3393.87,3339.13,3366.5,37560],["2015-03-13",3393.87,3421.24,3339.13,3366.5,31980],["2015-03-16",3257.02,3393.87,3257.02,3366.5,27000],["2015-03-17",3366.5,3393.87,3339.13,3366.5,21360],["2015-03-18",3366.5,3585.46,3366.5,3366.5,65180],["2015-03-19",3393.87,3503.35,3339.13,3339.13,72880],["2015-03-20",3366.5,3421.24,3339.13,3366.5,36900],["2015-03-23",3339.13,3393.87,3339.13,3366.5,23630],["2015-03-24",3366.5,3366.5,3284.39,3339.13,22590],["2015-03-25",3339.13,3366.5,3284.39,3339.13,7990],["2015-03-26",3339.13,3339.13,3339.13,3339.13,3840],["2015-03-27",3339.13,3393.87,3311.76,3311.76,297500],["2015-03-30",3311.76,3339.13,3257.02,3311.76,35090],["2015-03-31",3339.13,3339.13,3229.65,3229.65,60460],["2015-04-01",3257.02,3284.39,3092.8,3092.8,112030],["2015-04-02",3147.54,3284.39,3092.8,3229.65,51820],["2015-04-03",3257.02,3421.24,3257.02,3311.76,35710],["2015-04-06",3339.13,3393.87,3311.76,3393.87,15460],["2015-04-07",3393.87,3393.87,3339.13,3366.5,7390],["2015-04-08",3284.39,3393.87,3284.39,3366.5,18890],["2015-04-09",3339.13,3366.5,3311.76,3366.5,26200],["2015-04-10",3366.5,3366.5,3284.39,3311.76,58570],["2015-04-13",3339.13,3393.87,3311.76,3393.87,23730],["2015-04-14",3366.5,3393.87,3339.13,3393.87,24910],["2015-04-15",3393.87,3393.87,3339.13,3366.5,94410],["2015-04-16",3339.13,3393.87,3339.13,3366.5,57520],["2015-04-17",3366.5,3421.24,3366.5,3393.87,71180],["2015-04-20",3421.24,3421.24,3366.5,3366.5,44700],["2015-04-21",3366.5,3393.87,3366.5,3393.87,62880],["2015-04-22",3366.5,3421.24,3366.5,3421.24,82130],["2015-04-23",3421.24,3503.35,3421.24,3475.98,41720],["2015-04-24",3475.98,3558.09,3475.98,3558.09,145440],["2015-04-27",3530.72,3640.2,3530.72,3612.83,76990],["2015-05-04",3612.83,3612.83,3503.35,3530.72,117050],["2015-05-05",3558.09,3585.46,3503.35,3558.09,47220],["2015-05-06",3585.46,3640.2,3558.09,3585.46,76830],["2015-05-07",3612.83,3640.2,3558.09,3640.2,69420],["2015-05-08",3640.2,3722.31,3640.2,3667.57,90590],["2015-05-11",3694.94,3694.94,3667.57,3694.94,72430],["2015-05-12",3694.94,3694.94,3585.46,3585.46,17970],["2015-05-13",3612.83,3640.2,3585.46,3640.2,49790],["2015-05-14",3640.2,3694.94,3640.2,3640.2,107600],["2015-05-15",3670.29,3700.37,3549.95,3640.2,32470],["2015-05-18",3670.29,3670.29,3580.03,3640.2,2220],["2015-05-19",3610.12,3640.2,3549.95,3640.2,37380],["2015-05-20",3610.12,3880.88,3610.12,3880.87,75890],["2015-05-21",3880.88,3880.88,3670.29,3700.37,47940],["2015-05-22",3670.29,3700.37,3640.2,3670.29,7580],["2015-05-25",3880.88,3880.88,3610.12,3760.54,16480],["2015-05-26",3730.45,3730.45,3640.2,3700.37,42420],["2015-05-27",3730.45,3730.45,3640.2,3700.37,41400],["2015-05-28",3700.37,3730.45,3640.2,3730.45,21400],["2015-05-29",3730.45,3790.62,3700.37,3760.54,20700],["2015-06-01",3760.54,3760.54,3730.45,3760.54,19830],["2015-06-02",3730.45,3820.71,3670.29,3670.29,33780],["2015-06-03",3730.45,3760.54,3670.29,3730.45,60330],["2015-06-04",3760.54,3760.54,3670.29,3730.45,7050],["2015-06-05",3730.45,3760.54,3640.2,3760.54,60340],["2015-06-08",3700.37,3760.54,3700.37,3760.54,56570],["2015-06-09",3760.54,3790.62,3700.37,3730.45,62210],["2015-06-10",3730.45,3790.62,3730.45,3730.45,64110],["2015-06-11",3760.54,3760.54,3730.45,3760.54,41550],["2015-06-12",3760.54,3820.71,3760.54,3790.62,63910],["2015-06-15",3790.62,3850.79,3790.62,3790.62,367770],["2015-06-16",3820.71,3820.71,3790.62,3790.62,49410],["2015-06-17",3790.62,3790.62,3760.54,3760.54,38270],["2015-06-18",3760.54,3790.62,3760.54,3760.54,48840],["2015-06-19",3790.62,3790.62,3730.45,3760.54,87470],["2015-06-22",3760.54,3790.62,3730.45,3730.45,18010],["2015-06-23",3730.45,3790.62,3700.37,3790.62,60890],["2015-06-24",3790.62,3790.62,3730.45,3760.54,10630],["2015-06-25",3790.62,3820.71,3760.54,3760.54,25510],["2015-06-26",3820.71,3820.71,3730.45,3730.45,28140],["2015-06-29",3820.71,3820.71,3730.45,3790.62,25570],["2015-06-30",3760.54,3820.71,3760.54,3820.71,35290],["2015-07-01",3820.71,3850.79,3760.54,3790.62,25610],["2015-07-02",3820.71,3850.79,3760.54,3820.71,12360],["2015-07-03",3790.62,3820.71,3760.54,3820.71,32050],["2015-07-06",3820.71,3880.88,3820.71,3820.71,46720],["2015-07-07",3850.79,3880.88,3820.71,3850.79,66400],["2015-07-08",3850.79,3850.79,3790.62,3820.71,14550],["2015-07-09",3820.71,3850.79,3820.71,3820.71,10900],["2015-07-10",3790.62,3850.79,3760.54,3820.71,62050],["2015-07-13",3820.71,3850.79,3790.62,3820.71,24500],["2015-07-14",3850.79,3850.79,3580.03,3790.62,85490],["2015-07-15",3730.45,3820.71,3700.37,3730.45,45430],["2015-07-16",3760.54,3850.79,3760.54,3790.62,28770],["2015-07-17",3820.71,3850.79,3760.54,3820.71,3240],["2015-07-20",3820.71,3820.71,3790.62,3820.71,1470],["2015-07-21",3760.54,3880.88,3760.54,3850.79,58260],["2015-07-22",3790.62,3820.71,3730.45,3790.62,5270],["2015-07-23",3760.54,3790.62,3760.54,3790.62,5010],["2015-07-24",3790.62,3850.79,3790.62,3820.71,24950],["2015-07-27",3850.79,3850.79,3730.45,3820.71,7420],["2015-07-28",3850.79,3850.79,3730.45,3850.79,174180],["2015-07-29",3850.79,3880.88,3820.71,3880.87,103070],["2015-07-30",3880.88,3941.04,3850.79,3910.96,57960],["2015-07-31",3910.96,3971.13,3850.79,3941.05,29820],["2015-08-03",3910.96,3910.96,3850.79,3910.96,32390],["2015-08-04",3941.04,3941.04,3820.71,3910.96,15940],["2015-08-05",3910.96,4061.38,3910.96,4031.3,68830],["2015-08-06",3910.96,4031.3,3910.96,3941.05,9270],["2015-08-07",4001.21,4061.38,3941.04,4031.3,81270],["2015-08-10",4031.3,4271.97,4031.3,4121.55,77420],["2015-08-11",4151.63,4211.8,4061.38,4091.47,32700],["2015-08-12",4031.3,4091.47,3910.96,3941.05,50450],["2015-08-13",3941.04,4061.38,3850.79,3941.05,74350],["2015-08-14",3941.04,4091.47,3910.96,4061.38,8500],["2015-08-17",4061.38,4061.38,3971.13,4061.38,1950],["2015-08-18",4061.38,4061.38,3941.04,4001.21,9380],["2015-08-19",4001.21,4091.47,4001.21,4031.3,14180],["2015-08-20",4001.21,4031.3,3941.04,3941.05,9630],["2015-08-21",3910.96,4031.3,3820.71,3971.13,66350],["2015-08-24",3971.13,4031.3,3700.37,3850.79,37320],["2015-08-25",3760.54,3880.88,3760.54,3880.87,30220],["2015-08-26",3910.96,4001.21,3880.88,3941.05,16450],["2015-08-27",3941.04,4031.3,3910.96,3971.13,40740],["2015-08-28",3941.04,4061.38,3910.96,4031.3,9400],["2015-08-31",4031.3,4061.38,3941.04,3971.13,6310],["2015-09-01",3971.13,4061.38,3971.13,3971.13,1530],["2015-09-03",3971.13,4001.21,3941.04,3971.13,40450],["2015-09-04",3971.13,3971.13,3941.04,3941.05,5020],["2015-09-07",3941.04,3971.13,3910.96,3971.13,21450],["2015-09-08",4001.21,4001.21,3941.04,3941.05,10480],["2015-09-09",3971.13,3971.13,3910.96,3971.13,19960],["2015-09-10",3971.13,4001.21,3941.04,3941.05,16000],["2015-09-11",3941.04,3971.13,3941.04,3971.13,18320],["2015-09-14",3971.13,4061.38,3971.13,4001.21,18240],["2015-09-15",4031.3,4031.3,3971.13,4001.21,1020],["2015-09-16",4001.21,4091.47,3941.04,3971.13,23750],["2015-09-17",3971.13,3971.13,3730.45,3910.96,135400],["2015-09-18",3910.96,4001.21,3910.96,3941.05,6390],["2015-09-21",3971.13,4031.3,3880.88,3971.13,23370],["2015-09-22",3850.79,3910.96,3850.79,3880.87,33470],["2015-09-23",3910.96,3910.96,3880.88,3910.96,7950],["2015-09-24",3910.96,3941.04,3880.88,3910.96,256420],["2015-09-25",3971.13,3971.13,3880.88,3910.96,24910],["2015-09-28",3910.96,3941.04,3910.96,3941.04,1190],["2015-09-29",3910.96,3941.04,3910.96,3941.04,3140],["2015-09-30",3941.04,4001.21,3880.88,4001.21,4070],["2015-10-01",4001.21,4001.21,3910.96,3910.96,8680],["2015-10-02",3910.96,3910.96,3880.88,3880.88,33170],["2015-10-05",3910.96,4091.47,3880.88,3910.96,21970],["2015-10-06",3971.13,3971.13,3910.96,3941.05,16870],["2015-10-07",3941.04,3941.04,3910.96,3941.04,16940],["2015-10-08",3941.04,4001.21,3910.96,3941.05,11170],["2015-10-09",3910.96,3941.04,3880.88,3941.04,27410],["2015-10-12",3971.13,3971.13,3850.79,3910.96,42970],["2015-10-13",3910.96,3941.04,3880.88,3910.96,8750],["2015-10-14",3910.96,3971.13,3910.96,3971.13,175350],["2015-10-15",3971.13,4241.89,3941.04,4241.89,595630],["2015-10-16",4362.22,4482.56,4362.22,4362.23,427100],["2015-10-19",4362.22,4422.39,4362.22,4392.31,102790],["2015-10-20",4302.06,4392.31,4302.06,4362.23,221370],["2015-10-21",4302.06,4362.22,4271.97,4332.14,89470],["2015-10-22",4332.14,4632.98,4332.14,4632.98,495930],["2015-10-23",4663.07,4753.32,4632.98,4723.24,141980],["2015-10-26",4723.24,4723.24,4512.65,4632.98,85960],["2015-10-27",4542.73,4632.98,4542.73,4542.73,149200],["2015-10-28",4572.81,4753.32,4572.81,4632.98,296630],["2015-10-29",4663.07,4693.15,4572.81,4572.81,195680],["2015-10-30",4602.9,4813.49,4602.9,4723.24,219670],["2015-11-02",4753.32,4753.32,4572.81,4572.81,228870],["2015-11-03",4602.9,4723.24,4602.9,4723.24,158320],["2015-11-04",4753.32,4903.74,4753.32,4843.57,276770],["2015-11-05",4873.66,4903.74,4753.32,4873.66,157300],["2015-11-06",4873.66,4873.66,4753.32,4843.57,95500],["2015-11-09",4813.49,4843.57,4693.15,4693.15,40290],["2015-11-10",4663.07,4723.24,4602.9,4723.24,92000],["2015-11-11",4723.24,4813.49,4602.9,4602.9,53760],["2015-11-12",4632.98,4693.15,4452.48,4663.07,232190],["2015-11-13",4602.9,4693.15,4512.65,4663.07,200150],["2015-11-16",4663.07,4723.24,4542.73,4632.98,92760],["2015-11-17",4632.98,4753.32,4542.73,4693.15,191580],["2015-11-18",4663.07,4753.32,4602.9,4693.15,96910],["2015-11-19",4693.15,4873.66,4663.07,4843.57,337660],["2015-11-20",4873.66,4873.66,4783.4,4783.41,194300],["2015-11-23",4783.4,4813.49,4753.32,4813.49,118510],["2015-11-24",4783.4,4783.4,4663.07,4753.32,114190],["2015-11-25",4753.32,4783.4,4663.07,4783.4,83190],["2015-11-26",4783.4,4783.4,4663.07,4783.4,28720],["2015-11-27",4693.15,4723.24,4632.98,4632.98,89590],["2015-11-30",4632.98,4813.49,4572.81,4632.98,46470],["2015-12-01",4663.07,4723.24,4632.98,4632.98,71050],["2015-12-02",4663.07,4753.32,4663.07,4693.15,13150],["2015-12-03",4693.15,4693.15,4542.73,4632.98,79360],["2015-12-04",4632.98,4663.07,4572.81,4632.98,12270],["2015-12-07",4632.98,4663.07,4542.73,4632.98,59060],["2015-12-08",4572.81,4632.98,4542.73,4572.81,32760],["2015-12-09",4572.81,4723.24,4482.56,4482.56,85470],["2015-12-10",4482.56,4542.73,4452.48,4482.56,36760],["2015-12-11",4512.65,4602.9,4512.65,4572.81,55500],["2015-12-14",4572.81,4693.15,4542.73,4602.9,18040],["2015-12-15",4602.9,4632.98,4572.81,4632.98,31680],["2015-12-16",4663.07,4663.07,4512.65,4512.65,37860],["2015-12-17",4542.73,4572.81,4512.65,4542.73,55000],["2015-12-18",4542.73,4572.81,4512.65,4512.65,39880],["2015-12-21",4572.81,4602.9,4482.56,4512.65,5370],["2015-12-22",4542.73,4572.81,4482.56,4482.56,50200],["2015-12-23",4512.65,4512.65,4452.48,4512.65,10900],["2015-12-24",4512.65,4572.81,4512.65,4542.73,21520],["2015-12-25",4362.22,4542.73,4362.22,4512.65,34370],["2015-12-28",4542.73,4572.81,4482.56,4542.73,70330],["2015-12-29",4542.73,4602.9,4512.65,4512.65,20270],["2015-12-30",4542.73,4572.81,4512.65,4542.73,14870],["2015-12-31",4572.81,4572.81,4512.65,4572.81,57480],["2016-01-04",4572.81,4723.24,4572.81,4693.15,55390],["2016-01-05",4693.15,4873.66,4693.15,4843.57,251100],["2016-01-06",4783.4,4933.83,4783.4,4813.49,83170],["2016-01-07",4783.4,4843.57,4693.15,4753.32,154450],["2016-01-08",4663.07,4873.66,4663.07,4783.41,147240],["2016-01-11",4813.49,4873.66,4723.24,4783.41,82350],["2016-01-12",4723.24,4843.57,4723.24,4813.49,32760],["2016-01-13",4813.49,4813.49,4723.24,4783.41,21670],["2016-01-14",4693.15,4753.32,4663.07,4723.24,70340],["2016-01-15",4753.32,4903.74,4632.98,4753.32,26550],["2016-01-18",4663.07,4663.07,4452.48,4663.07,136100],["2016-01-19",4663.07,4663.07,4422.39,4663.07,33160],["2016-01-20",4512.65,4693.15,4512.65,4632.98,145990],["2016-01-21",4632.98,4632.98,4542.73,4572.81,53610],["2016-01-22",4572.81,4663.07,4512.65,4512.65,55120],["2016-01-25",4512.65,4632.98,4512.65,4512.65,93290],["2016-01-26",4602.9,4632.98,4452.48,4572.81,52080],["2016-01-27",4572.81,4602.9,4452.48,4512.65,107940],["2016-01-28",4542.73,4542.73,4332.14,4362.23,85940],["2016-01-29",4362.22,4422.39,4091.47,4181.72,226020],["2016-02-01",4181.72,4302.06,4181.72,4211.8,42480],["2016-02-02",4181.72,4302.06,4151.63,4302.05,22900],["2016-02-03",4211.8,4332.14,4211.8,4332.14,25910],["2016-02-04",4302.06,4392.31,4241.89,4241.89,6820],["2016-02-05",4241.89,4422.39,4241.89,4392.31,59170],["2016-02-15",4452.48,4452.48,4362.22,4452.48,9650],["2016-02-16",4392.31,4422.39,4362.22,4362.23,39120],["2016-02-17",4392.31,4452.48,4362.22,4422.39,58890],["2016-02-18",4422.39,4452.48,4362.22,4452.48,33260],["2016-02-19",4452.48,4452.48,4362.22,4422.39,27700],["2016-02-22",4422.39,4422.39,4181.72,4392.31,14220],["2016-02-23",4392.31,4422.39,4181.72,4211.8,125870],["2016-02-24",4241.89,4332.14,4091.47,4091.47,99430],["2016-02-25",4121.55,4241.89,4091.47,4181.72,45790],["2016-02-26",4181.72,4241.89,4151.63,4241.89,18780],["2016-02-29",4211.8,4211.8,4121.55,4211.8,45740],["2016-03-01",4181.72,4181.72,4091.47,4091.47,33640],["2016-03-02",4121.55,4181.72,4091.47,4091.47,86650],["2016-03-03",4121.55,4181.72,4061.38,4091.47,33030],["2016-03-04",4091.47,4121.55,3971.13,4031.3,74590],["2016-03-07",4061.38,4121.55,4001.21,4031.3,62020],["2016-03-08",4031.3,4061.38,3941.04,3941.05,54500],["2016-03-09",4031.3,4031.3,3971.13,4001.21,12880],["2016-03-10",4001.21,4121.55,4001.21,4061.38,148330],["2016-03-11",4181.72,4332.14,4091.47,4332.14,197810],["2016-03-14",4362.22,4452.48,4362.22,4422.39,45530],["2016-03-15",4422.39,4542.73,4302.06,4332.14,131430],["2016-03-16",4302.06,4392.31,4211.8,4271.97,49310],["2016-03-17",4271.97,4332.14,4271.97,4332.14,92510],["2016-03-18",4362.22,4512.65,4332.14,4362.23,24670],["2016-03-21",4392.31,4392.31,4332.14,4392.31,5460],["2016-03-22",4392.31,4392.31,4302.06,4302.06,5800],["2016-03-23",4302.06,4362.22,4241.89,4332.14,23540],["2016-03-24",4271.97,4332.14,4211.8,4211.8,57970],["2016-03-25",4211.8,4241.89,4181.72,4211.8,54660],["2016-03-28",4241.89,4332.14,4181.72,4211.8,26640],["2016-03-29",4211.8,4241.89,4181.72,4211.8,86400],["2016-03-30",4241.89,4271.97,4121.55,4181.72,28700],["2016-03-31",4241.89,4241.89,4151.63,4241.89,42690],["2016-04-01",4211.8,4271.97,4181.72,4271.97,3150],["2016-04-04",4271.97,4332.14,4241.89,4302.05,35920],["2016-04-05",4271.97,4362.22,4241.89,4332.14,11720],["2016-04-06",4332.14,4362.22,4271.97,4332.14,4110],["2016-04-07",4362.22,4392.31,4241.89,4392.31,12990],["2016-04-08",4422.39,4422.39,4332.14,4392.31,4230],["2016-04-11",4362.22,4392.31,4211.8,4362.23,29720],["2016-04-12",4332.14,4392.31,4302.06,4362.23,4680],["2016-04-13",4332.14,4362.22,4271.97,4302.05,22890],["2016-04-14",4302.06,4362.22,4302.06,4302.06,4550],["2016-04-15",4332.14,4332.14,4241.89,4271.97,27850],["2016-04-19",4302.06,4362.22,4211.8,4241.89,69350],["2016-04-20",4271.97,4422.39,4271.97,4271.97,60890],["2016-04-21",4302.06,4302.06,4211.8,4302.05,38860],["2016-04-22",4302.06,4332.14,4211.8,4211.8,54390],["2016-04-25",4241.89,4271.97,4211.8,4241.89,44020],["2016-04-26",4241.89,4271.97,4181.72,4241.89,106350],["2016-04-27",4271.97,4332.14,4241.89,4302.05,84810],["2016-04-28",4302.06,4332.14,4241.89,4332.14,107070],["2016-04-29",4392.31,4422.39,4302.06,4422.39,56410],["2016-05-04",4392.31,4512.65,4392.31,4512.65,116430],["2016-05-05",4512.65,4572.81,4482.56,4572.81,91330],["2016-05-06",4572.81,4663.07,4542.73,4602.9,85940],["2016-05-09",4602.9,4632.98,4542.73,4602.9,55490],["2016-05-10",4602.9,4602.9,4512.65,4542.73,21770],["2016-05-11",4542.73,4542.73,4302.06,4392.31,80510],["2016-05-12",4362.22,4452.48,4362.22,4452.48,46760],["2016-05-13",4422.39,4482.56,4422.39,4482.56,146500],["2016-05-16",4482.56,4512.65,4392.31,4422.39,53640],["2016-05-17",4452.48,4452.48,4362.22,4362.23,103640],["2016-05-18",4362.22,4422.39,4362.22,4422.39,55690],["2016-05-19",4422.39,4452.48,4422.39,4452.48,3030],["2016-05-20",4452.48,4452.48,4392.31,4422.39,9070],["2016-05-23",4332.14,4452.48,4302.06,4422.39,23820],["2016-05-24",4422.39,4452.48,4271.97,4271.97,153310],["2016-05-25",4302.06,4332.14,4211.8,4241.89,90600],["2016-05-26",4181.72,4362.22,4181.72,4332.14,36460],["2016-05-27",4332.14,4362.22,4271.97,4362.22,3740],["2016-05-30",4362.22,4362.22,4271.97,4302.05,14210],["2016-05-31",4271.97,4332.14,4241.89,4302.05,33790],["2016-06-01",4302.06,4362.22,4271.97,4362.22,16210],["2016-06-02",4332.14,4422.39,4332.14,4392.31,6850],["2016-06-03",4362.22,4392.31,4332.14,4392.31,24310],["2016-06-06",4422.39,4482.56,4392.31,4482.56,93240],["2016-06-07",4512.65,4602.9,4482.56,4572.81,123940],["2016-06-08",4542.73,4572.81,4542.73,4542.73,24530],["2016-06-09",4542.73,4542.73,4512.65,4542.73,39780],["2016-06-10",4512.65,4542.73,4482.56,4512.65,95050],["2016-06-13",4422.39,4512.65,4422.39,4482.56,37720],["2016-06-14",4482.56,4512.65,4482.56,4482.56,54410],["2016-06-15",4515.28,4580.72,4515.28,4515.28,18120],["2016-06-16",4548.0,4646.16,4449.84,4646.16,18380],["2016-06-17",4580.72,4613.44,4482.56,4548.0,23510],["2016-06-20",4548.0,4548.0,4449.84,4548.0,29340],["2016-06-21",4482.56,4548.0,4417.12,4548.0,35480],["2016-06-22",4515.28,4646.16,4482.56,4646.16,23810],["2016-06-23",4548.0,4613.44,4515.28,4548.0,94150],["2016-06-24",4548.0,4613.44,4351.68,4482.56,91480],["2016-06-27",4580.72,4580.72,4417.12,4482.56,23700],["2016-06-28",4449.84,4515.28,4449.84,4515.28,36140],["2016-06-29",4548.0,4548.0,4515.28,4548.0,8090],["2016-06-30",4580.72,4646.16,4548.0,4646.16,116500],["2016-07-01",4580.72,4646.16,4449.84,4515.28,52000],["2016-07-04",4548.0,4580.72,4515.28,4548.0,7310],["2016-07-05",4580.72,4580.72,4417.12,4482.56,176410],["2016-07-06",4449.84,4580.72,4449.84,4449.84,66630],["2016-07-07",4482.56,4515.28,4417.12,4417.12,54320],["2016-07-08",4449.84,4482.56,4384.4,4482.56,36720],["2016-07-11",4482.56,4777.04,4482.56,4744.31,533540],["2016-07-12",4744.32,4744.32,4580.72,4678.88,35760],["2016-07-13",4678.88,4842.48,4678.88,4711.6,127140],["2016-07-14",4711.6,4809.76,4515.28,4711.6,112600],["2016-07-15",4613.44,4777.04,4613.44,4678.88,27260],["2016-07-18",4678.88,4809.76,4678.88,4777.04,111510],["2016-07-19",4777.04,4777.04,4613.44,4711.6,15700],["2016-07-20",4711.6,4711.6,4580.72,4711.6,16930],["2016-07-21",4678.88,4678.88,4548.0,4548.0,51980],["2016-07-22",4580.72,4580.72,4417.12,4417.12,15430],["2016-07-25",4417.12,4580.72,4417.12,4417.12,10160],["2016-07-26",4417.12,4548.0,4417.12,4548.0,70560],["2016-07-27",4580.72,4580.72,4482.56,4482.56,394490],["2016-07-28",4580.72,4580.72,4482.56,4548.0,30490],["2016-07-29",4548.0,4613.44,4482.56,4515.28,57540],["2016-08-01",4548.0,4548.0,4449.84,4449.84,7490],["2016-08-02",4449.84,4482.56,4188.09,4253.53,173110],["2016-08-03",4220.81,4318.96,4188.09,4286.24,101680],["2016-08-04",4286.25,4318.96,4253.53,4253.53,13120],["2016-08-05",4253.53,4286.25,4220.81,4286.24,47150],["2016-08-08",4253.53,4318.96,4253.53,4318.96,3950],["2016-08-09",4318.96,4417.12,4318.96,4417.12,117670],["2016-08-10",4417.12,4417.12,4286.25,4417.12,17070],["2016-08-11",4318.96,4351.68,4286.25,4351.68,8370],["2016-08-12",4318.96,4384.4,4318.96,4351.68,49190],["2016-08-15",4318.96,4417.12,4318.96,4384.4,22510],["2016-08-16",4351.68,4351.68,4286.25,4351.68,45530],["2016-08-17",4318.96,4384.4,4286.25,4384.4,95290],["2016-08-18",4384.4,4482.56,4384.4,4449.84,28570],["2016-08-19",4417.12,4482.56,4253.53,4449.84,79410],["2016-08-22",4417.12,4449.84,4253.53,4417.12,86950],["2016-08-23",4286.25,4384.4,4286.25,4384.4,5270],["2016-08-24",4384.4,4515.28,4384.4,4515.28,83180],["2016-08-25",4449.84,4515.28,4449.84,4515.28,9010],["2016-08-26",4515.28,4515.28,4449.84,4449.84,100470],["2016-08-29",4417.12,4482.56,4417.12,4449.84,47220],["2016-08-30",4417.12,4449.84,4417.12,4449.84,59510],["2016-08-31",4417.12,4449.84,4417.12,4449.84,55550],["2016-09-01",4417.12,4482.56,4384.4,4482.56,1780],["2016-09-05",4449.84,4449.84,4449.84,4449.84,7000],["2016-09-06",4449.84,4482.56,4449.84,4482.56,34380],["2016-09-07",4449.84,4482.56,4449.84,4449.84,57070],["2016-09-08",4417.12,4449.84,4384.4,4449.84,67880],["2016-09-09",4482.56,4482.56,4417.12,4482.56,75440],["2016-09-12",4482.56,4515.28,4384.4,4449.84,52020],["2016-09-13",4466.2,4466.2,4417.12,4449.84,35460],["2016-09-14",4417.12,4482.56,4384.4,4482.56,14230],["2016-09-15",4417.12,4449.84,4384.4,4449.84,20980],["2016-09-16",4384.4,4449.84,4384.4,4384.4,20440],["2016-09-19",4417.12,4417.12,4351.68,4384.4,11000],["2016-09-20",4351.68,4449.84,4351.68,4384.4,32880],["2016-09-21",4384.4,4580.72,4384.4,4449.84,213830],["2016-09-22",4449.84,4482.56,4384.4,4417.12,38720],["2016-09-23",4384.4,4449.84,4384.4,4449.84,12930],["2016-09-26",4417.12,4417.12,4318.96,4318.97,6910],["2016-09-27",4318.96,4417.12,4253.53,4384.4,48620],["2016-09-28",4318.96,4318.96,4286.25,4286.25,22530],["2016-09-29",4253.53,4449.84,4220.81,4449.84,43160],["2016-09-30",4351.68,4417.12,4335.32,4335.33,11700],["2016-10-03",4368.04,4368.04,4253.53,4351.68,16840],["2016-10-04",4368.04,4449.84,4318.96,4449.84,44040],["2016-10-05",4302.61,4400.76,4302.61,4384.4,10330],["2016-10-06",4368.04,4384.4,4318.96,4384.4,5690],["2016-10-07",4368.04,4417.12,4351.68,4351.68,25420],["2016-10-10",4384.4,4417.12,4253.53,4253.53,22260],["2016-10-11",4269.89,4384.4,4269.89,4269.89,36200],["2016-10-12",4368.04,4384.4,4269.89,4286.24,18180],["2016-10-13",4318.96,4384.4,4253.53,4351.68,10620],["2016-10-14",4253.53,4384.4,4253.53,4269.89,14810],["2016-10-17",4286.25,4351.68,4253.53,4253.53,24180],["2016-10-18",4417.12,4417.12,4286.25,4351.68,8690],["2016-10-19",4384.4,4384.4,4335.32,4368.04,6150],["2016-10-20",4269.89,4384.4,4253.53,4302.6,7030],["2016-10-21",4417.12,4417.12,4318.96,4351.68,14370],["2016-10-24",4417.12,4449.84,4318.96,4351.68,8470],["2016-10-25",4433.48,4433.48,4286.25,4351.68,3240],["2016-10-26",4269.89,4269.89,4269.89,4269.89,2910],["2016-10-27",4400.76,4400.76,4302.61,4318.97,3510],["2016-10-28",4286.25,4368.04,4253.53,4269.89,16850],["2016-10-31",4269.89,4384.4,4253.53,4318.97,8550],["2016-11-01",4384.4,4384.4,4253.53,4368.04,13880],["2016-11-02",4286.25,4368.04,4253.53,4335.33,22480],["2016-11-03",4269.89,4335.32,4220.81,4286.24,38210],["2016-11-04",4318.96,4318.96,4286.25,4318.96,7970],["2016-11-07",4269.89,4384.4,4269.89,4318.97,103750],["2016-11-08",4351.68,4384.4,4302.61,4318.97,75350],["2016-11-09",4318.96,4384.4,4318.96,4384.4,3120],["2016-11-10",4286.25,4351.68,4286.25,4318.97,15990],["2016-11-11",4286.25,4351.68,4286.25,4286.25,16940],["2016-11-14",4286.25,4286.25,4204.45,4286.24,34830],["2016-11-15",4220.81,4318.96,4155.37,4171.72,80950],["2016-11-16",4139.01,4237.17,4139.01,4188.09,13460],["2016-11-17",4204.45,4220.81,4122.65,4155.37,39690],["2016-11-18",4171.73,4220.81,4122.65,4155.37,14580],["2016-11-21",4155.37,4220.81,4139.01,4155.37,17110],["2016-11-22",4155.37,4171.73,4089.93,4089.93,58210],["2016-11-23",4106.29,4139.01,4040.85,4122.65,86670],["2016-11-24",4139.01,4220.81,4139.01,4220.81,9500],["2016-11-25",4122.65,4237.17,4122.65,4237.16,7600],["2016-11-28",4188.09,4188.09,4122.65,4188.09,11210],["2016-11-29",4188.09,4188.09,4073.57,4089.93,29930],["2016-11-30",4122.65,4253.53,4073.57,4253.53,16950],["2016-12-01",4237.17,4237.17,4139.01,4220.81,7600],["2016-12-02",4139.01,4220.81,4139.01,4188.09,25840],["2016-12-05",4188.09,4188.09,4089.93,4089.93,15520],["2016-12-06",4106.29,4171.73,4057.21,4089.93,35370],["2016-12-07",4122.65,4122.65,4073.57,4089.93,9010],["2016-12-08",4089.93,4155.37,4057.21,4122.65,2450],["2016-12-09",4089.93,4155.37,3844.53,3844.53,240050],["2016-12-12",3991.77,3991.77,3844.53,3991.77,8550],["2016-12-13",4106.29,4122.65,3844.53,3844.53,3570],["2016-12-14",3942.69,3942.69,3844.53,3844.53,7310],["2016-12-15",3877.25,3893.61,3762.73,3844.53,27590],["2016-12-16",3811.81,3811.81,3730.02,3762.74,98240],["2016-12-19",3795.45,3795.45,3746.37,3762.74,56830],["2016-12-20",3795.45,3991.77,3762.73,3779.09,46450],["2016-12-21",3779.09,3795.45,3746.37,3795.45,20510],["2016-12-22",3779.09,3844.53,3730.02,3795.45,13230],["2016-12-23",3909.97,3909.97,3730.02,3779.09,6480],["2016-12-26",3762.73,3762.73,3664.58,3697.3,29370],["2016-12-27",3648.22,3746.37,3648.22,3664.57,43630],["2016-12-28",3680.94,3713.66,3664.58,3697.3,52900],["2016-12-29",3730.02,3893.61,3468.26,3468.26,221740],["2016-12-30",3500.98,3664.58,3402.82,3550.06,60780],["2017-01-03",3566.42,3615.5,3533.7,3599.14,10530],["2017-01-04",3500.98,3697.3,3500.98,3631.86,94360],["2017-01-05",3648.22,3730.02,3648.22,3697.3,46600],["2017-01-06",3680.94,3713.66,3631.86,3631.86,6110],["2017-01-09",3648.22,3664.58,3599.14,3664.57,3700],["2017-01-10",3648.22,3730.02,3599.14,3730.01,36550],["2017-01-11",3697.3,3697.3,3631.86,3648.21,10820],["2017-01-12",3615.5,3697.3,3615.5,3648.21,14370],["2017-01-13",3648.22,3648.22,3648.22,3648.22,33290],["2017-01-16",3664.58,3664.58,3648.22,3664.57,5100],["2017-01-17",3648.22,3680.94,3648.22,3680.94,12700],["2017-01-18",3648.22,3697.3,3599.14,3697.3,25790],["2017-01-19",3648.22,3680.94,3648.22,3680.94,22180],["2017-01-20",3680.94,3697.3,3664.58,3697.3,13200],["2017-01-23",3680.94,3697.3,3631.86,3680.94,9910],["2017-01-24",3697.3,3795.45,3664.58,3697.3,8950],["2017-01-25",3762.73,3893.61,3730.02,3762.74,13820],["2017-02-02",3795.45,3860.89,3779.09,3811.82,4290],["2017-02-03",3795.45,3860.89,3762.73,3860.89,13780],["2017-02-06",3860.89,3860.89,3811.81,3828.17,18590],["2017-02-07",3828.17,3844.53,3811.81,3828.17,5090],["2017-02-08",3828.17,3828.17,3811.81,3828.17,7900],["2017-02-09",3828.17,3926.33,3762.73,3893.61,15940],["2017-02-10",3893.61,3926.33,3877.25,3893.61,2520],["2017-02-13",3860.89,4122.65,3860.89,4122.65,46090],["2017-02-14",4122.65,4155.37,3959.05,4155.37,11240],["2017-02-15",4089.93,4089.93,4008.13,4073.57,4770],["2017-02-16",3959.05,4106.29,3959.05,4106.29,40600],["2017-02-17",3926.33,4073.57,3893.61,4057.21,21750],["2017-02-20",3926.33,4089.93,3909.97,4040.85,32320],["2017-02-21",3975.41,4253.53,3926.33,4171.72,37930],["2017-02-22",3959.05,4155.37,3959.05,4089.93,21100],["2017-02-23",4089.93,4089.93,4073.57,4089.93,3050],["2017-02-24",4089.93,4089.93,3959.05,3959.05,19490],["2017-02-27",4024.49,4024.49,3893.61,4024.49,4860],["2017-02-28",4024.49,4057.21,3991.77,4024.49,7390],["2017-03-01",3926.33,3991.77,3860.89,3926.33,45490],["2017-03-02",3893.61,4024.49,3893.61,4008.13,12110],["2017-03-03",3991.77,4040.85,3991.77,4040.85,2480],["2017-03-06",4057.21,4073.57,3909.97,4057.21,25550],["2017-03-07",4073.57,4073.57,3893.61,4057.21,6730],["2017-03-08",4024.49,4073.57,3795.45,3828.17,69520],["2017-03-09",3795.45,3926.33,3795.45,3844.53,14640],["2017-03-10",3811.81,3909.97,3811.81,3860.89,32320],["2017-03-13",3877.25,4024.49,3844.53,3893.61,14010],["2017-03-14",3975.41,3975.41,3828.17,3909.97,73180],["2017-03-15",3909.97,3926.33,3844.53,3926.33,25350],["2017-03-16",3959.05,4024.49,3828.17,3926.33,48230],["2017-03-17",3926.33,4089.93,3893.61,3926.33,29530],["2017-03-20",3893.61,4008.13,3893.61,3909.97,19500],["2017-03-21",3959.05,3959.05,3893.61,3909.97,16540],["2017-03-22",3926.33,3975.41,3877.25,3926.33,6160],["2017-03-23",3909.97,3959.05,3893.61,3909.97,10190],["2017-03-24",3909.97,4089.93,3909.97,3926.33,15670],["2017-03-27",4057.21,4057.21,3909.97,3909.97,3110],["2017-03-28",3926.33,3926.33,3893.61,3926.33,4820],["2017-03-29",3991.77,3991.77,3828.17,3926.33,9250],["2017-03-30",3893.61,4089.93,3893.61,3975.41,9860],["2017-03-31",3942.69,3975.41,3909.97,3975.41,21900],["2017-04-03",3959.05,3991.77,3926.33,3991.77,8310],["2017-04-04",4008.13,4057.21,3942.69,4008.13,3480],["2017-04-05",4040.85,4040.85,3959.05,4008.13,3320],["2017-04-07",3926.33,4008.13,3926.33,4008.13,8810],["2017-04-10",3991.77,4040.85,3926.33,3991.77,10290],["2017-04-11",3991.77,4024.49,3942.69,4024.49,4160],["2017-04-12",4024.49,4057.21,4008.13,4040.85,40960],["2017-04-13",4040.85,4106.29,4040.85,4106.29,52980],["2017-04-14",4089.93,4106.29,4089.93,4106.29,4080],["2017-04-17",4089.93,4089.93,3991.77,4089.93,2560],["2017-04-18",4008.13,4106.29,4008.13,4106.29,870],["2017-04-19",4089.93,4139.01,4089.93,4139.01,25900],["2017-04-20",4155.37,4155.37,4008.13,4155.37,4230],["2017-04-21",4106.29,4106.29,4008.13,4106.29,2020],["2017-04-24",4122.65,4122.65,4122.65,4122.65,10],["2017-04-25",4122.65,4139.01,4122.65,4139.01,90],["2017-04-26",4024.49,4188.09,3860.89,4139.01,1430],["2017-04-27",4089.93,4188.09,3991.77,4188.09,11340],["2017-04-28",4188.09,4204.45,4122.65,4188.09,19470],["2017-05-03",4089.93,4204.45,4024.49,4204.45,11840],["2017-05-04",4204.45,4220.81,4204.45,4220.81,2500],["2017-05-05",4188.09,4188.09,4188.09,4188.09,110],["2017-05-08",4204.45,4204.45,4089.93,4155.37,37470],["2017-05-09",4155.37,4318.96,4122.65,4269.89,63280],["2017-05-10",4286.25,4318.96,4253.53,4286.24,29030],["2017-05-11",4269.89,4286.25,4220.81,4286.24,14770],["2017-05-12",4302.61,4351.68,4188.09,4286.24,10660],["2017-05-15",4286.25,4302.61,4220.81,4237.16,90100],["2017-05-16",4269.89,4318.96,4237.17,4302.6,47230],["2017-05-17",4302.61,4318.96,4253.53,4286.24,44340],["2017-05-18",4286.25,4358.89,4286.25,4358.89,37080],["2017-05-19",4377.06,4377.06,4358.89,4377.06,12910],["2017-05-22",4395.22,4395.22,4268.08,4304.41,25730],["2017-05-23",4286.25,4431.54,4286.25,4431.54,130030],["2017-05-24",4431.54,4558.68,4431.54,4558.68,137110],["2017-05-25",4540.51,4576.84,4522.35,4576.84,35660],["2017-05-26",4558.68,4558.68,4467.87,4558.68,5280],["2017-05-29",4522.35,4558.68,4522.35,4558.68,510],["2017-05-30",4558.68,4558.68,4413.38,4522.35,16270],["2017-05-31",4504.19,4540.51,4467.87,4540.51,35840],["2017-06-01",4522.35,4522.35,4377.06,4486.03,26640],["2017-06-02",4467.87,4486.03,4340.73,4486.03,14150],["2017-06-05",4377.06,4540.51,4377.06,4540.51,64500],["2017-06-06",4486.03,4522.35,4395.22,4522.35,3990],["2017-06-07",4413.38,4576.84,4413.38,4558.68,79050],["2017-06-08",4558.68,4613.16,4413.38,4613.16,55880],["2017-06-09",4613.16,4685.81,4576.84,4667.65,26300],["2017-06-12",4540.51,4685.81,4540.51,4685.81,14910],["2017-06-13",4558.68,4649.49,4540.51,4649.49,56920],["2017-06-14",4522.35,4703.97,4522.35,4703.97,79090],["2017-06-15",4595.0,4831.11,4595.0,4794.78,88980],["2017-06-16",4794.78,4794.78,4613.16,4667.65,19840],["2017-06-19",4595.0,4758.46,4595.0,4758.46,25800],["2017-06-20",4794.78,4794.78,4685.81,4776.62,12070],["2017-06-21",4776.62,4776.62,4776.62,4776.62,25910],["2017-06-22",4722.13,4758.46,4703.97,4758.46,6030],["2017-06-23",4685.81,4722.13,4685.81,4685.81,10850],["2017-06-26",4703.97,4722.13,4703.97,4722.13,2500],["2017-06-27",4649.49,4776.62,4649.49,4740.29,37430],["2017-06-28",4740.3,4758.46,4667.65,4758.46,62860],["2017-06-29",4703.97,4794.78,4667.65,4667.65,76970],["2017-06-30",4667.65,4758.46,4649.49,4758.46,59870],["2017-07-03",4667.65,4722.13,4667.65,4722.13,3510],["2017-07-04",4740.3,4831.11,4722.13,4831.11,67930],["2017-07-05",4831.11,4921.92,4740.3,4921.92,73250],["2017-07-06",4958.24,4976.4,4831.11,4976.4,83760],["2017-07-07",4903.76,4976.4,4867.43,4958.24,36350],["2017-07-10",4958.24,4958.24,4958.24,4958.24,1200],["2017-07-11",4921.92,4958.24,4812.94,4958.24,6210],["2017-07-12",4958.24,4958.24,4776.62,4940.08,77720],["2017-07-13",4794.78,4831.11,4703.97,4740.29,36600],["2017-07-14",4849.27,4903.76,4740.3,4758.46,18110],["2017-07-17",4885.59,4921.92,4758.46,4903.76,7680],["2017-07-18",4921.92,4921.92,4867.43,4903.76,260],["2017-07-19",4740.3,4903.76,4740.3,4903.76,470],["2017-07-20",4903.76,4903.76,4758.46,4903.76,3430],["2017-07-21",4921.92,4921.92,4885.59,4885.59,1320],["2017-07-24",4921.92,4921.92,4885.59,4903.76,3340],["2017-07-25",4703.97,4903.76,4685.81,4903.76,23850],["2017-07-26",4867.43,4867.43,4685.81,4867.43,5960],["2017-07-27",4685.81,5176.19,4685.81,4885.59,12840],["2017-07-28",4940.08,4940.08,4758.46,4758.46,2010],["2017-07-31",4921.92,4940.08,4921.92,4940.08,2220],["2017-08-01",4703.97,4940.08,4703.97,4903.76,16190],["2017-08-02",4758.46,4885.59,4740.3,4885.59,5870],["2017-08-03",4867.43,4903.76,4722.13,4903.76,32210],["2017-08-04",4940.08,4940.08,4722.13,4921.92,23710],["2017-08-07",4758.46,4758.46,4758.46,4758.46,10770],["2017-08-08",4703.97,4903.76,4703.97,4867.43,116470],["2017-08-09",4576.84,4885.59,4576.84,4885.59,3330],["2017-08-10",4885.59,4903.76,4885.59,4903.76,7100],["2017-08-11",4885.59,4885.59,4776.62,4776.62,6300],["2017-08-14",4812.94,4831.11,4722.13,4722.13,18360],["2017-08-15",4703.97,4903.76,4703.97,4867.43,6180],["2017-08-16",4722.13,4849.27,4722.13,4740.29,8140],["2017-08-17",4849.27,4867.43,4722.13,4722.13,32440],["2017-08-18",4740.3,4867.43,4395.22,4722.13,74080],["2017-08-21",4649.49,4812.94,4631.32,4649.49,40270],["2017-08-22",4758.46,4758.46,4758.46,4758.46,30],["2017-08-23",4776.62,4776.62,4667.65,4667.65,6430],["2017-08-24",4758.46,4903.76,4667.65,4685.81,88760],["2017-08-25",4885.59,4903.76,4649.49,4812.94,45190],["2017-08-28",4885.59,4885.59,4613.16,4867.43,2120],["2017-08-29",4667.65,4849.27,4667.65,4685.81,113270],["2017-08-30",4903.76,4903.76,4649.49,4649.49,4020],["2017-08-31",4794.78,4831.11,4776.62,4831.11,850],["2017-09-01",4631.32,4849.27,4631.32,4649.49,20020],["2017-09-05",4831.11,4849.27,4649.49,4849.27,340860],["2017-09-06",4867.43,4867.43,4831.11,4849.27,105310],["2017-09-07",4885.59,4903.76,4758.46,4758.46,5380],["2017-09-08",4794.78,4940.08,4722.13,4940.08,466720],["2017-09-11",4921.92,4940.08,4903.76,4903.76,103930],["2017-09-12",4812.94,4921.92,4740.3,4921.92,15600],["2017-09-13",4703.97,4940.08,4703.97,4940.08,225170],["2017-09-14",4940.08,4940.08,4812.94,4903.76,750],["2017-09-15",4740.3,4903.76,4740.3,4903.76,6830],["2017-09-18",4903.76,4940.08,4685.81,4885.59,2570],["2017-09-19",4903.76,4921.92,4685.81,4921.92,4200],["2017-09-20",4921.92,4921.92,4921.92,4921.92,200000],["2017-09-21",4903.76,4903.76,4903.76,4903.76,2000],["2017-09-22",4758.46,4903.76,4758.46,4903.76,8570],["2017-09-25",4867.43,4867.43,4849.27,4867.43,1020],["2017-09-26",4903.76,4903.76,4722.13,4903.76,22960],["2017-09-27",4921.92,4921.92,4885.59,4921.92,22020],["2017-09-28",4921.92,4921.92,4921.92,4921.92,20],["2017-09-29",4921.92,4921.92,4921.92,4921.92,50],["2017-10-02",4921.92,4921.92,4921.92,4921.92,10],["2017-10-03",4921.92,4921.92,4740.3,4740.3,139300],["2017-10-04",4794.78,4940.08,4722.13,4921.92,49640],["2017-10-05",4921.92,4921.92,4740.3,4885.59,1950],["2017-10-06",4740.3,4921.92,4740.3,4921.92,7670],["2017-10-09",4921.92,4921.92,4722.13,4885.59,5030],["2017-10-10",4903.76,4903.76,4722.13,4885.59,6100],["2017-10-11",4903.76,4921.92,4903.76,4903.76,22930],["2017-10-12",4921.92,4921.92,4776.62,4903.76,10690],["2017-10-13",4903.76,4921.92,4812.94,4921.92,68650],["2017-10-16",4831.11,4921.92,4831.11,4885.59,8740],["2017-10-17",4903.76,4976.4,4867.43,4940.08,15680],["2017-10-18",4940.08,4940.08,4903.76,4921.92,620],["2017-10-19",4740.3,4921.92,4740.3,4921.92,2810],["2017-10-20",4921.92,4958.24,4921.92,4958.24,5260],["2017-10-23",4903.76,4903.76,4903.76,4903.76,1660],["2017-10-24",4903.76,4903.76,4903.76,4903.76,10],["2017-10-25",4722.13,4903.76,4703.97,4903.76,8680],["2017-10-26",4758.46,4903.76,4703.97,4903.76,11980],["2017-10-27",4740.3,4885.59,4740.3,4885.59,5160],["2017-10-30",4903.76,4921.92,4831.11,4903.76,62860],["2017-10-31",4849.27,4921.92,4849.27,4921.92,212590],["2017-11-01",4921.92,4940.08,4921.92,4940.08,1970],["2017-11-02",4758.46,4976.4,4740.3,4976.4,16430],["2017-11-03",4976.4,5049.05,4940.08,5049.05,23240],["2017-11-06",5049.05,5049.05,4812.94,4921.92,16050],["2017-11-07",5049.05,5121.7,4921.92,5121.7,55800],["2017-11-08",5085.38,5085.38,4958.24,5067.22,39880],["2017-11-09",5103.54,5103.54,5030.89,5085.38,11750],["2017-11-10",5085.38,5103.54,5085.38,5103.54,2950],["2017-11-13",5085.38,5085.38,4921.92,5067.22,5640],["2017-11-14",5103.54,5103.54,5049.05,5085.38,6340],["2017-11-15",5085.38,5158.02,5085.38,5158.02,14130],["2017-11-16",5158.02,5158.02,5158.02,5158.02,710],["2017-11-17",5176.19,5176.19,4921.92,5085.38,2320],["2017-11-20",4903.76,5085.38,4903.76,5085.38,4180],["2017-11-21",4976.4,5085.38,4976.4,5085.38,2590],["2017-11-22",4849.27,5067.21,4849.27,5049.05,60],["2017-11-23",5085.38,5158.02,4958.24,5085.38,2010],["2017-11-24",4976.4,5121.7,4885.59,5121.7,4950],["2017-11-27",5121.7,5194.35,4921.92,5085.38,6360],["2017-11-28",5085.38,5121.7,5085.38,5085.38,1790],["2017-11-29",5085.38,5158.02,5085.38,5158.02,1490],["2017-11-30",5158.02,5267.0,4921.92,5266.99,5150],["2017-12-01",5158.02,5267.0,5158.02,5266.99,6820],["2017-12-04",4940.08,5267.0,4940.08,5230.67,340],["2017-12-05",5230.67,5230.67,4976.4,5139.86,2680],["2017-12-06",5230.67,5267.0,5158.02,5266.99,338700],["2017-12-07",5085.38,5158.02,5085.38,5158.02,2210],["2017-12-08",4976.4,5158.02,4976.4,5158.02,2510],["2017-12-11",5103.54,5121.7,4958.24,5121.7,210],["2017-12-12",5121.7,5121.7,4940.08,4940.08,5730],["2017-12-13",5248.83,5267.0,5103.54,5266.99,2100],["2017-12-14",4994.57,5194.35,4994.57,5194.35,420],["2017-12-15",5085.38,5121.7,4940.08,5121.7,1410],["2017-12-18",4831.11,5139.86,4812.94,5030.89,12990],["2017-12-19",5194.35,5194.35,4722.13,4958.24,15670],["2017-12-20",4794.78,4903.76,4794.78,4903.76,30010],["2017-12-21",4849.27,5012.73,4849.27,4903.76,7290],["2017-12-22",5012.73,5012.73,4885.59,4885.59,3030],["2017-12-25",5012.73,5030.89,4903.76,5030.89,380],["2017-12-26",5375.97,5375.97,4740.3,5230.67,410],["2017-12-27",4940.08,5267.0,4867.43,5085.38,10250],["2017-12-28",4903.76,5176.19,4903.76,5139.86,9500],["2017-12-29",5121.7,5194.35,4903.76,5085.38,1950],["2018-01-02",4903.76,5085.38,4903.76,5085.38,2890],["2018-01-03",5158.02,5230.67,4921.92,4921.92,2870],["2018-01-04",5049.05,5049.05,4903.76,4940.08,3440],["2018-01-05",5067.21,5067.21,4849.27,5012.73,1020],["2018-01-08",5085.38,5085.38,5085.38,5085.38,20],["2018-01-09",5085.38,5267.0,4903.76,5158.02,13600],["2018-01-10",4940.08,5230.67,4940.08,5230.67,18090],["2018-01-11",5085.38,5085.38,5012.73,5085.38,2880],["2018-01-12",4976.4,5085.38,4976.4,4994.57,4810],["2018-01-15",4940.08,4994.57,4921.92,4958.24,11410],["2018-01-16",4903.76,4903.76,4903.76,4903.76,780],["2018-01-17",4831.11,4903.76,4776.62,4776.62,25340],["2018-01-18",4812.94,4812.94,4667.65,4758.46,26190],["2018-01-19",4776.62,4776.62,4685.81,4722.13,22590],["2018-01-22",4649.49,5049.05,4649.49,4849.27,7030],["2018-01-25",5012.73,5030.89,4794.78,4849.27,14150],["2018-01-26",5012.73,5030.89,4740.3,4903.76,22610],["2018-01-29",5030.89,5030.89,4740.3,4903.76,3650],["2018-01-30",4903.76,4903.76,4885.59,4885.59,3000],["2018-01-31",4940.08,5176.19,4885.59,4903.76,17360],["2018-02-01",4849.27,4903.76,4758.46,4867.43,3350],["2018-02-02",4903.76,5139.86,4867.43,4903.76,54780],["2018-02-05",4794.78,5085.38,4794.78,5067.22,50420],["2018-02-06",5067.21,5067.21,4722.13,4976.41,1310],["2018-02-07",4849.27,4976.4,4849.27,4976.4,7020],["2018-02-08",4867.43,4958.24,4722.13,4849.27,13240],["2018-02-09",4849.27,5103.54,4522.35,5012.73,22210],["2018-02-12",5067.21,5067.21,4903.76,4994.57,8650],["2018-02-13",5067.21,5067.21,4831.11,5012.73,7550],["2018-02-21",5085.38,5085.38,4831.11,4994.57,3850],["2018-02-22",5012.73,5012.73,4867.43,4867.43,840],["2018-02-23",5012.73,5012.73,4831.11,4885.59,13610],["2018-02-26",4903.76,4903.76,4849.27,4903.76,23070],["2018-02-27",4958.24,4958.24,4867.43,4903.76,2360],["2018-02-28",4976.4,4976.4,4849.27,4921.92,19150],["2018-03-01",4921.92,4976.4,4867.43,4976.4,12190],["2018-03-02",4831.11,5049.05,4831.11,4940.08,1550],["2018-03-05",4994.57,4994.57,4921.92,4921.92,3950],["2018-03-06",4831.11,4976.4,4812.94,4831.11,9980],["2018-03-07",4831.11,4958.24,4831.11,4849.27,11130],["2018-03-08",4958.24,4958.24,4903.76,4903.76,1010],["2018-03-09",4976.4,4976.4,4794.78,4940.08,6690],["2018-03-12",4940.08,5012.73,4867.43,5012.73,2080],["2018-03-13",4831.11,4994.57,4831.11,4940.08,4120],["2018-03-14",4867.43,4940.08,4831.11,4903.76,6860],["2018-03-15",4903.76,4903.76,4849.27,4903.76,2330],["2018-03-16",5030.89,5030.89,4812.94,4867.43,27690],["2018-03-19",4976.4,4976.4,4812.94,4921.92,26210],["2018-03-20",4849.27,4921.92,4849.27,4921.92,7120],["2018-03-21",5085.38,5085.38,4940.08,5030.89,1470],["2018-03-22",4903.76,4994.57,4903.76,4994.57,5010],["2018-03-23",5012.73,5012.73,4831.11,5012.73,4370],["2018-03-26",4831.11,5049.05,4831.11,4976.41,22780],["2018-03-27",4994.57,5049.05,4903.76,5049.05,28050],["2018-03-28",4885.59,5085.38,4885.59,5085.38,1940],["2018-03-29",4885.59,5067.21,4885.59,4903.76,5810],["2018-03-30",4994.57,5012.73,4867.43,4994.57,11560],["2018-04-02",5049.05,5049.05,4976.4,5030.89,5230],["2018-04-03",4903.76,4903.76,4903.76,4903.76,5100],["2018-04-04",5012.73,5012.73,4958.24,4958.24,11770],["2018-04-05",4940.08,5085.38,4940.08,5085.38,32130],["2018-04-06",5012.73,5049.05,4976.4,5049.05,12530],["2018-04-09",5085.38,5085.38,5085.38,5085.38,10],["2018-04-10",5085.38,5103.54,5049.05,5085.38,56320],["2018-04-11",5121.7,5430.45,5121.7,5430.45,169540],["2018-04-12",5775.53,5775.53,5448.62,5593.92,13930],["2018-04-13",5630.24,5630.24,5248.83,5448.62,27460],["2018-04-16",5430.45,5575.75,5303.32,5448.62,20580],["2018-04-17",5321.48,5484.94,5321.48,5448.62,27260],["2018-04-18",5412.29,5448.62,5303.32,5448.62,53590],["2018-04-19",5448.62,5448.62,5357.81,5448.62,21980],["2018-04-20",5339.64,5412.29,5339.64,5375.97,220],["2018-04-23",5412.29,5412.29,5339.64,5339.64,1640],["2018-04-24",5339.64,5375.97,5339.64,5375.97,270],["2018-04-26",5375.97,5430.45,5375.97,5394.13,10390],["2018-04-27",5616.36,5616.36,5131.5,5454.74,7530],["2018-05-02",5636.56,5636.56,5151.7,5474.94,5410],["2018-05-03",5535.55,5555.75,5373.93,5495.14,3460],["2018-05-04",5434.54,5454.74,5293.12,5454.74,14160],["2018-05-07",5434.54,5434.54,5313.32,5434.54,1030],["2018-05-08",5394.13,5414.33,5212.31,5212.31,7710],["2018-05-09",5131.5,5232.51,5111.29,5171.9,26360],["2018-05-10",5192.1,5394.13,5192.1,5232.51,1890],["2018-05-11",5313.32,5353.73,5192.1,5353.72,4700],["2018-05-14",5454.74,5454.74,5111.29,5272.91,3040],["2018-05-15",5252.71,5434.54,5192.1,5333.52,3990],["2018-05-16",5333.52,5333.52,5010.28,5151.7,26680],["2018-05-17",5212.31,5232.51,5091.09,5232.51,290],["2018-05-18",5192.1,5394.13,5192.1,5394.13,3530],["2018-05-21",5252.71,5293.12,5030.48,5252.71,7660],["2018-05-22",5212.31,5252.71,5212.31,5252.71,1210],["2018-05-23",5232.51,5232.51,5232.51,5232.51,1060],["2018-05-24",5232.51,5252.71,5091.09,5232.51,1450],["2018-05-25",5232.51,5232.51,5212.31,5232.51,2950],["2018-05-28",5091.09,5091.09,5050.68,5050.69,1880],["2018-05-29",4747.64,5070.89,4747.64,5010.28,13720],["2018-05-30",5010.28,5131.5,5010.28,5091.09,4910],["2018-05-31",4990.08,5111.29,4889.06,5111.29,1640],["2018-06-01",5111.29,5111.29,5111.29,5111.29,200],["2018-06-04",5030.48,5232.51,5010.28,5232.51,110],["2018-06-05",5192.1,5212.31,5192.1,5212.31,20],["2018-06-06",4969.87,5232.51,4969.87,5232.51,600],["2018-06-07",5212.31,5212.31,5192.1,5212.31,1570],["2018-06-08",5252.71,5293.12,5232.51,5293.12,1540],["2018-06-11",5111.29,5111.29,5111.29,5111.29,1110],["2018-06-12",5293.12,5293.12,5070.89,5070.89,5630],["2018-06-13",5212.31,5212.31,5070.89,5070.89,2200],["2018-06-14",5151.7,5151.7,5050.68,5050.69,2270],["2018-06-15",5192.1,5192.1,4949.67,5192.1,5930],["2018-06-18",5192.1,5192.1,5030.48,5030.48,6140],["2018-06-19",5171.9,5252.71,5010.28,5131.49,3000],["2018-06-20",5131.5,5151.7,5131.5,5151.7,650],["2018-06-21",5131.5,5232.51,5091.09,5131.49,3020],["2018-06-22",5091.09,5151.7,5070.89,5131.49,2620],["2018-06-25",5171.9,5232.51,4868.86,5131.49,3950],["2018-06-26",5151.7,5151.7,5010.28,5131.49,50],["2018-06-27",5091.09,5151.7,5091.09,5131.49,1470],["2018-06-28",5050.68,5050.68,4990.08,5050.68,5230],["2018-06-29",5131.5,5131.5,5070.89,5091.09,4000],["2018-07-02",5010.28,5111.29,4969.87,4969.87,2120],["2018-07-03",5091.09,5091.09,4889.06,5010.28,6420],["2018-07-04",5010.28,5050.68,4949.67,5010.28,8830],["2018-07-05",5050.68,5131.5,5010.28,5010.28,4620],["2018-07-06",4909.27,5050.68,4909.27,5050.68,230],["2018-07-09",5070.89,5070.89,4889.06,5070.89,5970],["2018-07-10",4889.06,5070.89,4889.06,5070.89,3140],["2018-07-11",4909.27,5070.89,4868.86,5030.48,8730],["2018-07-12",5030.48,5030.48,5030.48,5030.48,150],["2018-07-13",5010.28,5030.48,5010.28,5030.48,740],["2018-07-16",5030.48,5030.48,4929.47,4990.07,1010],["2018-07-17",4990.08,4990.08,4868.86,4889.06,1920],["2018-07-18",4848.66,4990.08,4808.25,4990.07,7140],["2018-07-19",4889.06,4929.47,4828.45,4868.86,7090],["2018-07-20",4909.27,4969.87,4828.45,4889.06,8470],["2018-07-23",4909.27,5050.68,4868.86,5050.68,19190],["2018-07-24",5030.48,5091.09,5030.48,5091.09,33690],["2018-07-25",5050.68,5434.54,5050.68,5293.12,23360],["2018-07-26",5293.12,5656.77,5293.12,5333.52,13510],["2018-07-27",5293.12,5495.14,4990.08,5495.14,5290],["2018-07-30",5555.75,5575.96,5293.12,5495.14,620],["2018-07-31",5515.35,5555.75,5252.71,5555.75,10060],["2018-08-01",5495.14,5495.14,5333.52,5454.74,10290],["2018-08-02",5535.55,5555.75,5353.73,5495.14,1140],["2018-08-03",5373.93,5495.14,5373.93,5495.14,410],["2018-08-06",5495.14,5656.77,5474.94,5474.94,2030],["2018-08-07",5474.94,5495.14,5293.12,5495.14,1190],["2018-08-08",5313.32,5575.96,5313.32,5373.92,1830],["2018-08-09",5495.14,5495.14,5232.51,5414.33,1370],["2018-08-10",5414.33,5555.75,5252.71,5414.33,9330],["2018-08-13",5575.96,5575.96,5333.52,5333.52,850],["2018-08-14",5575.96,5575.96,5313.32,5454.74,1510],["2018-08-15",5535.55,5535.55,5454.74,5454.74,220],["2018-08-16",5535.55,5535.55,5535.55,5535.55,10],["2018-08-17",5555.75,5555.75,5373.93,5454.74,380],["2018-08-20",5192.1,5454.74,5171.9,5212.31,11920],["2018-08-21",5454.74,5454.74,5212.31,5252.71,2350],["2018-08-22",5050.68,5434.54,5050.68,5171.9,3530],["2018-08-23",5394.13,5414.33,5151.7,5252.71,5500],["2018-08-24",5555.75,5555.75,5555.75,5555.75,50],["2018-08-27",5252.71,5373.93,5252.71,5373.92,710],["2018-08-28",5131.5,5373.93,5131.5,5293.12,2770],["2018-08-29",5333.52,5434.54,5252.71,5252.71,890],["2018-08-30",5434.54,5434.54,5192.1,5252.71,10140],["2018-08-31",5535.55,5535.55,5414.33,5495.14,480],["2018-09-04",5212.31,5434.54,5212.31,5252.71,3390],["2018-09-05",5454.74,5454.74,5171.9,5454.74,4090],["2018-09-06",5414.33,5656.77,5414.33,5515.34,3080],["2018-09-07",5414.33,5515.35,5252.71,5373.92,5540],["2018-09-10",5333.52,5454.74,5252.71,5454.74,210],["2018-09-11",5272.91,5454.74,5272.91,5454.74,360],["2018-09-12",5272.91,5454.74,5272.91,5434.54,3080],["2018-09-13",5454.74,5454.74,5414.33,5454.74,1290],["2018-09-14",5474.94,5474.94,5293.12,5293.12,2340],["2018-09-17",5474.94,5474.94,5293.12,5454.74,2330],["2018-09-18",5454.74,5454.74,5252.71,5454.74,4500],["2018-09-19",5474.94,5474.94,5252.71,5353.72,960],["2018-09-20",5252.71,5414.33,5212.31,5293.12,3540],["2018-09-21",5394.13,5414.33,5272.91,5272.91,1580],["2018-09-24",5414.33,5414.33,5414.33,5414.33,210],["2018-09-25",5434.54,5434.54,5293.12,5293.12,2400],["2018-09-26",5394.13,5394.13,5252.71,5394.13,2770],["2018-09-27",5394.13,5414.33,5171.9,5414.33,4550],["2018-09-28",5313.32,5575.96,5293.12,5555.75,27070],["2018-10-01",5454.74,5454.74,5353.73,5454.74,2270],["2018-10-02",5414.33,5414.33,5414.33,5414.33,1040],["2018-10-03",5313.32,5454.74,5313.32,5414.33,6260],["2018-10-04",5434.54,5454.74,5313.32,5454.74,50420],["2018-10-05",5454.74,5495.14,5333.52,5495.14,26280],["2018-10-08",5495.14,5535.55,5414.33,5454.74,3050],["2018-10-09",5454.74,5495.14,5454.74,5454.74,2810],["2018-10-10",5474.94,5495.14,5474.94,5474.94,2950],["2018-10-11",5454.74,5454.74,5434.54,5454.74,6920],["2018-10-12",5495.14,5495.14,5333.52,5373.92,740],["2018-10-15",5454.74,5495.14,5333.52,5495.14,37470],["2018-10-16",5495.14,5535.55,5353.73,5454.74,42870],["2018-10-17",5515.35,5515.35,5272.91,5454.74,1490],["2018-10-18",5414.33,5454.74,5293.12,5454.74,3470],["2018-10-19",5293.12,5434.54,5272.91,5434.54,1390],["2018-10-22",5272.91,5454.74,5272.91,5394.13,8460],["2018-10-23",5434.54,5454.74,5373.93,5414.33,21030],["2018-10-24",5454.74,5454.74,5373.93,5434.54,2180],["2018-10-25",5454.74,5474.94,5454.74,5474.94,8470],["2018-10-26",5414.33,5474.94,5414.33,5434.54,54200],["2018-10-29",5434.54,5454.74,5434.54,5454.74,400],["2018-10-30",5454.74,5454.74,5454.74,5454.74,200],["2018-10-31",5454.74,5495.14,5454.74,5495.14,3030],["2018-11-01",5252.71,5495.14,5252.71,5495.14,2810],["2018-11-02",5293.12,5495.14,5293.12,5495.14,510],["2018-11-05",5495.14,5495.14,5495.14,5495.14,300],["2018-11-06",5495.14,5515.35,5313.32,5495.14,8950],["2018-11-07",5515.35,5515.35,5252.71,5515.34,820],["2018-11-08",5394.13,5495.14,5394.13,5495.14,840],["2018-11-09",5495.14,5495.14,5495.14,5495.14,500],["2018-11-12",5252.71,5495.14,5252.71,5495.14,790],["2018-11-13",5373.93,5495.14,5373.93,5495.14,730],["2018-11-14",5495.14,5515.35,5495.14,5495.14,1080],["2018-11-15",5373.93,5515.35,5373.93,5515.34,1120],["2018-11-16",5414.33,5495.14,5373.93,5495.14,2240],["2018-11-19",5515.35,5515.35,5414.33,5495.14,860],["2018-11-20",5495.14,5515.35,5434.54,5515.34,1420],["2018-11-21",5293.12,5515.35,5252.71,5515.34,3850],["2018-11-22",5535.55,5535.55,5394.13,5535.55,3560],["2018-11-23",5535.55,5535.55,5434.54,5434.54,680],["2018-11-26",5454.74,5454.74,5414.33,5454.74,220],["2018-11-27",5252.71,5454.74,5212.31,5454.74,6470],["2018-11-28",5454.74,5454.74,5454.74,5454.74,250],["2018-11-29",5434.54,5454.74,5434.54,5454.74,3800],["2018-11-30",5454.74,5454.74,5454.74,5454.74,1020],["2018-12-03",5474.94,5495.14,5373.93,5495.14,21390],["2018-12-04",5454.74,5474.94,5454.74,5474.94,6420],["2018-12-05",5474.94,5474.94,5474.94,5474.94,20],["2018-12-06",5474.94,5515.35,5474.94,5515.34,7120],["2018-12-07",5474.94,5495.14,5474.94,5495.14,8920],["2018-12-10",5515.35,5515.35,5414.33,5414.33,4310],["2018-12-11",5394.13,5394.13,5394.13,5394.13,220],["2018-12-12",5272.91,5434.54,5272.91,5414.33,1320],["2018-12-13",5454.74,5454.74,5454.74,5454.74,170],["2018-12-14",5474.94,5474.94,5474.94,5474.94,620],["2018-12-17",5454.74,5495.14,5414.33,5414.33,900],["2018-12-18",5454.74,5454.74,5454.74,5454.74,190],["2018-12-19",5454.74,5454.74,5454.74,5454.74,0],["2018-12-20",5171.9,5454.74,5171.9,5454.74,3510],["2018-12-21",5454.74,5454.74,5454.74,5454.74,0],["2018-12-24",5454.74,5474.94,5454.74,5474.94,3960],["2018-12-25",5414.33,5474.94,5414.33,5474.94,200],["2018-12-26",5454.74,5495.14,5454.74,5495.14,1000],["2018-12-27",5495.14,5495.14,5495.14,5495.14,0],["2018-12-28",5454.74,5454.74,5454.74,5454.74,510],["2019-01-02",5454.74,5454.74,5454.74,5454.74,0],["2019-01-03",5454.74,5474.94,5454.74,5474.94,6010],["2019-01-04",5474.94,5474.94,5474.94,5474.94,0],["2019-01-07",5474.94,5474.94,5474.94,5474.94,0],["2019-01-08",5474.94,5474.94,5474.94,5474.94,320],["2019-01-09",5414.33,5434.54,5333.52,5434.54,9330],["2019-01-10",5434.54,5454.74,5434.54,5454.74,120],["2019-01-11",5474.94,5474.94,5474.94,5474.94,110],["2019-01-14",5474.94,5474.94,5474.94,5474.94,220],["2019-01-15",5474.94,5474.94,5474.94,5474.94,200],["2019-01-16",5474.94,5474.94,5474.94,5474.94,100],["2019-01-17",5252.71,5434.54,5252.71,5434.54,5950],["2019-01-18",5333.52,5434.54,5333.52,5434.54,5150],["2019-01-21",5434.54,5434.54,5434.54,5434.54,100],["2019-01-22",5434.54,5434.54,5434.54,5434.54,320],["2019-01-23",5434.54,5434.54,5434.54,5434.54,250],["2019-01-24",5434.54,5434.54,5434.54,5434.54,250],["2019-01-25",5434.54,5474.94,5434.54,5474.94,9770],["2019-01-28",5616.36,5838.59,5616.36,5777.98,230],["2019-01-29",5858.79,6020.42,5858.79,6020.42,140],["2019-01-30",5616.36,5616.36,5616.36,5616.36,2110],["2019-01-31",5616.36,5616.36,5616.36,5616.36,100],["2019-02-01",5414.33,5555.75,5414.33,5555.75,2120],["2019-02-11",5252.71,5555.75,5252.71,5555.75,6120],["2019-02-12",5434.54,5555.75,5434.54,5555.75,2530],["2019-02-13",5555.75,5555.75,5555.75,5555.75,100],["2019-02-14",5272.91,5555.75,5252.71,5555.75,10630],["2019-02-15",5555.75,5555.75,5272.91,5555.75,1170],["2019-02-18",5555.75,5555.75,5555.75,5555.75,150],["2019-02-19",5414.33,5535.55,5414.33,5535.55,3950],["2019-02-20",5353.73,5535.55,5333.52,5535.55,570],["2019-02-21",5535.55,5575.96,5454.74,5575.96,17660],["2019-02-22",5575.96,5616.36,5575.96,5616.36,350],["2019-02-25",5616.36,5616.36,5616.36,5616.36,100],["2019-02-26",5454.74,5454.74,5454.74,5454.74,900],["2019-02-27",5575.96,5575.96,5373.93,5575.96,7300],["2019-02-28",5575.96,5575.96,5575.96,5575.96,520],["2019-03-01",5575.96,5575.96,5575.96,5575.96,520],["2019-03-04",5454.74,5535.55,5454.74,5535.55,2230],["2019-03-05",5495.14,5495.14,5454.74,5454.74,24260],["2019-03-06",5495.14,5495.14,5454.74,5454.74,1130],["2019-03-07",5414.33,5596.16,5373.93,5596.16,59000],["2019-03-08",5414.33,5596.16,5373.93,5373.93,311460],["2019-03-11",5373.93,5515.35,5293.12,5515.34,48240],["2019-03-12",5535.55,5777.98,5515.35,5555.75,7250],["2019-03-13",5616.36,5656.77,5596.16,5656.76,20460],["2019-03-14",5656.77,5656.77,5656.77,5656.77,960],["2019-03-15",5656.77,5656.77,5656.77,5656.77,300],["2019-03-18",5495.14,5717.37,5454.74,5717.37,860],["2019-03-19",5495.14,5656.77,5454.74,5535.55,8560],["2019-03-20",5454.74,5555.75,5454.74,5555.75,5060],["2019-03-21",5535.55,5555.75,5454.74,5454.74,21150],["2019-03-22",5535.55,5676.97,5474.94,5676.97,417620],["2019-03-25",5858.79,5858.79,5656.77,5818.39,12950],["2019-03-26",5858.79,5858.79,5737.58,5737.58,1680],["2019-03-27",5858.79,5858.79,5656.77,5818.39,3090],["2019-03-28",5777.98,5818.39,5777.98,5818.39,1930],["2019-03-29",5838.59,5838.59,5636.56,5838.59,540],["2019-04-01",5656.77,5838.59,5656.77,5838.59,640],["2019-04-02",5858.79,6242.65,5697.17,5818.39,7540],["2019-04-03",6000.21,6020.42,5980.01,6020.42,29490],["2019-04-04",6020.42,6040.62,5818.39,6040.62,530],["2019-04-05",5798.19,6040.62,5798.19,6020.42,3040],["2019-04-08",5656.77,6020.42,5656.77,6020.42,2800],["2019-04-09",6020.42,6020.42,5656.77,6000.21,820],["2019-04-10",6000.21,6040.62,5838.59,5858.8,14370],["2019-04-11",5858.79,6000.21,5737.58,6000.21,2940],["2019-04-12",5939.6,5959.81,5939.6,5959.81,720],["2019-04-16",5737.58,6040.62,5737.58,6040.62,6560],["2019-04-17",6040.62,6040.62,5757.78,6020.42,4850],["2019-04-18",6020.42,6020.42,6020.42,6020.42,600],["2019-04-19",5737.58,5980.01,5656.77,5980.01,5510],["2019-04-22",5980.01,5980.01,5980.01,5980.01,5230],["2019-04-23",5980.01,5980.01,5980.01,5980.01,0],["2019-04-24",5757.78,5959.81,5757.78,5959.81,2700],["2019-04-25",5959.81,5959.81,5959.81,5959.81,320],["2019-04-26",5959.81,5959.81,5959.81,5959.81,320],["2019-05-02",5939.6,5939.6,5939.6,5939.6,310],["2019-05-03",5939.6,5939.6,5939.6,5939.6,300],["2019-05-06",5535.55,5858.79,5535.55,5858.79,2540],["2019-05-07",5858.79,5858.79,5858.79,5858.79,1030],["2019-05-08",5858.79,5858.79,5858.79,5858.79,20],["2019-05-09",5858.79,5858.79,5858.79,5858.79,1210],["2019-05-10",5656.77,5858.79,5656.77,5697.17,1980],["2019-05-13",6081.02,6081.02,5939.6,5939.6,170],["2019-05-14",5879.0,5879.0,5879.0,5879.0,440],["2019-05-15",6060.82,6242.65,6060.82,6242.65,490],["2019-05-16",5879.0,6020.42,5818.39,5818.39,17070],["2019-05-17",6040.62,6040.62,6040.62,6040.62,240],["2019-05-20",6040.62,6040.62,6040.62,6040.62,540],["2019-05-21",6040.62,6040.62,5656.77,5980.01,6290],["2019-05-22",6000.21,6000.21,6000.21,6000.21,430],["2019-05-23",6000.21,6040.62,5697.17,5980.01,570],["2019-05-24",5980.01,5980.01,5980.01,5980.01,300],["2019-05-27",5959.81,5959.81,5959.81,5959.81,550],["2019-05-28",6020.42,6020.42,5757.78,5757.78,420],["2019-05-29",6000.21,6000.21,5757.78,5980.01,2230],["2019-05-30",5757.78,5959.81,5757.78,5959.81,1010],["2019-05-31",6040.62,6323.46,5757.78,5959.81,1220],["2019-06-03",6262.85,6262.85,6262.85,6262.85,220],["2019-06-04",5939.6,6040.62,5838.59,6040.62,1360],["2019-06-05",6040.62,6040.62,5757.78,6000.21,2840],["2019-06-06",6262.85,6262.85,5798.19,6060.82,1350],["2019-06-07",6242.65,6242.65,6242.65,6242.65,180],["2019-06-10",5858.79,6000.21,5818.39,5818.39,9570],["2019-06-11",5818.39,6000.21,5697.17,6000.21,7320],["2019-06-12",6060.82,6060.82,5980.01,6000.21,840],["2019-06-13",6040.62,6040.62,6040.62,6040.62,590],["2019-06-14",6060.82,6303.25,5636.56,5939.6,5560],["2019-06-17",6060.82,6060.82,5555.75,5818.39,1350],["2019-06-18",6000.21,6000.21,5939.6,5939.6,350],["2019-06-19",5858.79,5858.79,5858.79,5858.79,210],["2019-06-20",6000.21,6000.21,5575.96,5980.01,2420],["2019-06-21",5919.4,5919.4,5656.77,5838.59,1990],["2019-06-24",5757.78,5757.78,5495.14,5757.78,2530],["2019-06-25",5858.79,5858.79,5858.79,5858.79,160],["2019-06-26",5858.79,5858.79,5838.59,5858.79,2240],["2019-06-27",5535.55,5858.79,5535.55,5838.59,230],["2019-06-28",5495.14,5858.79,5495.14,5858.79,200],["2019-07-01",5858.79,5939.6,5858.79,5939.6,2650],["2019-07-02",5798.19,5858.79,5798.19,5858.79,2040],["2019-07-03",5535.55,5858.79,5535.55,5858.79,320],["2019-07-04",5939.6,5939.6,5939.6,5939.6,380],["2019-07-05",6040.62,6040.62,5697.17,5858.8,415240],["2019-07-08",5757.78,5899.2,5757.78,5899.2,520],["2019-07-09",5939.6,6020.42,5757.78,5919.4,1920],["2019-07-10",5980.01,6303.25,5676.97,6303.25,9630],["2019-07-11",6303.25,6303.25,6303.25,6303.25,640],["2019-07-12",6141.63,6141.63,5879.0,5980.01,5760],["2019-07-15",5939.6,6121.43,5818.39,6000.21,4640],["2019-07-16",6040.62,6040.62,5899.2,5899.2,740],["2019-07-17",6020.42,6020.42,5838.59,5838.59,440],["2019-07-18",5939.6,5959.81,5939.6,5959.81,1090],["2019-07-19",6040.62,6040.62,6040.62,6040.62,540],["2019-07-22",5676.97,6020.42,5656.77,6020.42,1050],["2019-07-23",5858.79,6060.82,5656.77,5777.98,1160],["2019-07-24",6040.62,6040.62,5737.58,6040.62,680],["2019-07-25",6040.62,6040.62,6040.62,6040.62,200],["2019-07-26",6040.62,6040.62,6040.62,6040.62,320],["2019-07-29",6040.62,6040.62,6040.62,6040.62,70],["2019-07-30",6040.62,6040.62,6040.62,6040.62,250],["2019-07-31",5980.01,6101.23,5980.01,6000.21,560],["2019-08-01",5838.59,5838.59,5838.59,5838.59,290],["2019-08-02",5980.01,5980.01,5980.01,5980.01,30],["2019-08-05",5818.39,5959.81,5818.39,5959.81,360],["2019-08-06",5858.79,6060.82,5656.77,5939.6,1680],["2019-08-07",5858.79,5939.6,5697.17,5858.8,1820],["2019-08-08",5596.16,5858.79,5596.16,5737.58,440],["2019-08-09",5737.58,5737.58,5616.36,5737.58,2220],["2019-08-12",5980.01,5980.01,5980.01,5980.01,310],["2019-08-13",5980.01,5980.01,5980.01,5980.01,920],["2019-08-14",5980.01,5980.01,5980.01,5980.01,270],["2019-08-15",5980.01,5980.01,5980.01,5980.01,1020],["2019-08-16",5656.77,5777.98,5616.36,5777.98,1390],["2019-08-19",5899.2,5899.2,5596.16,5656.76,1430],["2019-08-20",5919.4,5939.6,5656.77,5858.8,2460],["2019-08-21",5858.79,5858.79,5858.79,5858.79,350],["2019-08-22",5858.79,5858.79,5858.79,5858.79,290],["2019-08-23",5858.79,5858.79,5858.79,5858.79,250],["2019-08-26",5858.79,5858.79,5858.79,5858.79,210],["2019-08-27",5858.79,5858.79,5858.79,5858.79,250],["2019-08-28",5858.79,6000.21,5858.79,6000.21,930],["2019-08-29",6000.21,6000.21,6000.21,6000.21,360],["2019-08-30",5616.36,5838.59,5616.36,5838.59,580],["2019-09-03",5980.01,5980.01,5980.01,5980.01,560],["2019-09-04",6000.21,6000.21,5818.39,5818.39,20],["2019-09-05",5858.79,5858.79,5858.79,5858.79,410],["2019-09-06",5858.79,5858.79,5858.79,5858.79,216250],["2019-09-09",5980.01,5980.01,5980.01,5980.01,10],["2019-09-10",5959.81,5980.01,5575.96,5899.2,1920],["2019-09-11",5939.6,5959.81,5515.35,5919.4,2360],["2019-09-12",5919.4,5919.4,5919.4,5919.4,270],["2019-09-13",5535.55,5858.79,5535.55,5858.79,2600],["2019-09-16",6000.21,6000.21,6000.21,6000.21,610],["2019-09-17",5616.36,5959.81,5616.36,5697.17,1550],["2019-09-18",5495.14,5939.6,5495.14,5575.96,1170],["2019-09-19",5838.59,5838.59,5596.16,5596.16,330],["2019-09-20",5858.79,5858.79,5616.36,5616.36,200],["2019-09-23",5798.19,5818.39,5798.19,5818.39,610],["2019-09-24",5818.39,5818.39,5818.39,5818.39,150],["2019-09-25",5980.01,5980.01,5980.01,5980.01,600],["2019-09-26",5656.77,5959.81,5656.77,5939.6,3430],["2019-09-27",5939.6,5939.6,5939.6,5939.6,600],["2019-09-30",5939.6,5939.6,5939.6,5939.6,470],["2019-10-01",5596.16,5596.16,5596.16,5596.16,390],["2019-10-02",5596.16,5980.01,5495.14,5879.0,2230],["2019-10-03",5879.0,5879.0,5879.0,5879.0,520],["2019-10-04",6000.21,6222.44,5676.97,5676.97,1070],["2019-10-07",5818.39,5818.39,5818.39,5818.39,330],["2019-10-08",5899.2,5899.2,5697.17,5697.17,670],["2019-10-09",5697.17,6081.02,5697.17,6060.82,1700],["2019-10-10",6060.82,6060.82,6060.82,6060.82,550],["2019-10-11",6060.82,6060.82,5838.59,5838.59,120],["2019-10-14",6060.82,6202.24,5838.59,5838.59,630],["2019-10-15",6040.62,6161.83,6040.62,6161.83,1190],["2019-10-16",6283.05,6384.06,6060.82,6060.82,1230],["2019-10-17",6161.83,6161.83,5697.17,5697.17,560],["2019-10-18",6060.82,6060.82,6060.82,6060.82,50],["2019-10-21",6161.83,6161.83,6161.83,6161.83,380],["2019-10-22",6161.83,6161.83,6161.83,6161.83,580],["2019-10-23",5737.58,6020.42,5737.58,6020.42,1450],["2019-10-24",6141.63,6141.63,5656.77,5919.4,1330],["2019-10-25",5919.4,5919.4,5919.4,5919.4,300],["2019-10-28",5919.4,5919.4,5919.4,5919.4,260],["2019-10-29",6081.02,6081.02,6081.02,6081.02,430],["2019-10-30",6081.02,6081.02,6081.02,6081.02,360],["2019-10-31",5717.37,6020.42,5717.37,6020.42,510],["2019-11-01",6020.42,6020.42,6020.42,6020.42,510],["2019-11-04",6020.42,6020.42,6020.42,6020.42,500],["2019-11-05",5737.58,5959.81,5737.58,5757.78,5630],["2019-11-06",5939.6,5939.6,5656.77,5919.4,2670],["2019-11-07",5919.4,5919.4,5919.4,5919.4,210],["2019-11-08",5939.6,5939.6,5535.55,5879.0,1640],["2019-11-11",5879.0,5879.0,5879.0,5879.0,310],["2019-11-12",5879.0,5879.0,5879.0,5879.0,300],["2019-11-13",5919.4,5919.4,5919.4,5919.4,320],["2019-11-14",5777.98,5818.39,5777.98,5818.39,430],["2019-11-15",5879.0,5899.2,5879.0,5899.2,910],["2019-11-18",5676.97,5676.97,5676.97,5676.97,490],["2019-11-19",5676.97,5757.78,5676.97,5757.78,500],["2019-11-20",5697.17,5818.39,5394.13,5798.18,35690],["2019-11-21",5757.78,5798.19,5394.13,5798.18,51290],["2019-11-22",5858.79,5858.79,5777.98,5798.18,31090],["2019-11-25",5798.19,5798.19,5656.77,5656.77,6840],["2019-11-26",5656.77,5656.77,5333.52,5333.52,5580],["2019-11-27",5252.71,5474.94,5252.71,5293.12,27880],["2019-11-28",5293.12,5616.36,5293.12,5575.96,850],["2019-11-29",5495.14,5555.75,5293.12,5495.14,2320],["2019-12-02",5672.93,5672.93,5188.06,5478.98,9280],["2019-12-03",5503.23,5527.47,5478.98,5503.23,1030],["2019-12-04",5527.47,5527.47,5527.47,5527.47,410],["2019-12-05",5551.71,5551.71,5551.71,5551.71,440],["2019-12-06",5478.98,5527.47,5333.52,5430.5,1570],["2019-12-09",5430.5,5454.74,5430.5,5454.74,130],["2019-12-10",5503.23,5503.23,5503.23,5503.23,10],["2019-12-11",5527.47,5527.47,5503.23,5503.23,1010],["2019-12-12",5503.23,5503.23,5503.23,5503.23,10],["2019-12-13",5527.47,5527.47,5527.47,5527.47,10],["2019-12-16",5163.82,5333.52,5163.82,5333.52,1310],["2019-12-17",5478.98,5478.98,5478.98,5478.98,10],["2019-12-18",5478.98,5478.98,5478.98,5478.98,0],["2019-12-19",5382.01,5478.98,5382.01,5478.98,110],["2019-12-20",5672.93,5672.93,5478.98,5478.98,20],["2019-12-23",5478.98,5721.42,5478.98,5721.42,30],["2019-12-24",5333.52,5478.98,5333.52,5478.98,140],["2019-12-25",5333.52,5648.69,5333.52,5527.47,450],["2019-12-26",5721.42,5891.12,5721.42,5818.39,300],["2019-12-27",5551.71,5551.71,5430.5,5454.74,460],["2019-12-30",5430.5,5430.5,5333.52,5430.5,630],["2019-12-31",5333.52,5430.5,5333.52,5430.5,250],["2020-01-02",5454.74,5454.74,5091.09,5430.5,930],["2020-01-03",5454.74,5454.74,5454.74,5454.74,120],["2020-01-06",5454.74,5454.74,5454.74,5454.74,0],["2020-01-07",5454.74,5454.74,5454.74,5454.74,0],["2020-01-08",5527.47,5527.47,5527.47,5527.47,1930],["2020-01-09",5672.93,5672.93,5188.06,5527.47,210],["2020-01-10",5527.47,5527.47,5527.47,5527.47,1060],["2020-01-13",5212.31,5503.23,5188.06,5503.23,30],["2020-01-14",5163.82,5527.47,5163.82,5503.23,400],["2020-01-15",5527.47,5527.47,5333.52,5333.52,420],["2020-01-16",5333.52,5333.52,5091.09,5091.09,13000],["2020-01-17",5309.28,5333.52,5309.28,5333.52,1230],["2020-01-20",5382.01,5697.17,5382.01,5551.71,570],["2020-01-21",5333.52,5551.71,5163.82,5551.71,3340],["2020-01-22",5551.71,5551.71,5551.71,5551.71,0],["2020-01-30",5939.6,5939.6,5915.36,5915.36,540],["2020-01-31",5915.36,5915.36,5915.36,5915.36,0],["2020-02-03",5915.36,5915.36,5915.36,5915.36,0],["2020-02-04",5527.47,5527.47,5527.47,5527.47,200],["2020-02-05",5527.47,5527.47,5527.47,5527.47,10],["2020-02-06",5527.47,5527.47,5527.47,5527.47,0],["2020-02-07",5430.5,5454.74,5430.5,5454.74,110],["2020-02-10",5430.5,5478.98,5163.82,5454.74,7300],["2020-02-11",5454.74,5454.74,5454.74,5454.74,150],["2020-02-12",5260.79,5333.52,5260.79,5333.52,610],["2020-02-13",5478.98,5478.98,5478.98,5478.98,1640],["2020-02-14",5115.33,5115.33,5115.33,5115.33,3080],["2020-02-17",5430.5,5430.5,5430.5,5430.5,240],["2020-02-18",5430.5,5430.5,5430.5,5430.5,120],["2020-02-19",5066.85,5406.25,5066.85,5406.25,3370],["2020-02-20",5406.25,5454.74,5285.04,5454.74,3500],["2020-02-21",5454.74,5454.74,5454.74,5454.74,400],["2020-02-24",5236.55,5382.01,5115.33,5382.01,28520],["2020-02-25",5382.01,5382.01,5382.01,5382.01,0],["2020-02-26",5382.01,5382.01,5382.01,5382.01,0],["2020-02-27",5333.52,5430.5,5333.52,5382.01,750],["2020-02-28",5042.6,5285.04,5042.6,5091.09,2780],["2020-03-02",5091.09,5333.52,4872.9,5333.52,300],["2020-03-03",5333.52,5333.52,5333.52,5333.52,180],["2020-03-04",4969.87,5285.04,4969.87,5018.36,3390],["2020-03-05",5285.04,5285.04,5042.6,5139.58,1300],["2020-03-06",5333.52,5333.52,5139.58,5309.28,1270],["2020-03-09",4945.63,5285.04,4945.63,5285.04,5010],["2020-03-10",4945.63,5066.85,4945.63,5066.84,4810],["2020-03-11",4775.93,5066.85,4751.68,5066.84,3200],["2020-03-12",4712.89,5066.85,4712.89,5066.84,110],["2020-03-13",5066.85,5066.85,5066.85,5066.85,0],["2020-03-16",5066.85,5066.85,5066.85,5066.85,0],["2020-03-17",4848.66,5042.6,4712.89,4712.89,7820],["2020-03-18",4848.66,4848.66,4848.66,4848.66,220],["2020-03-19",5042.6,5042.6,4601.38,5042.6,350],["2020-03-20",4945.63,4945.63,4703.2,4872.9,3410],["2020-03-23",5066.85,5066.85,4800.17,4800.17,30],["2020-03-24",4751.68,4751.68,4703.2,4703.2,120],["2020-03-25",4848.66,4848.66,4848.66,4848.66,210],["2020-03-26",4800.17,4848.66,4800.17,4848.66,20],["2020-03-27",4848.66,4848.66,4751.68,4751.68,1010],["2020-03-30",4698.35,4800.17,4698.35,4800.17,280],["2020-03-31",4848.66,4848.66,4848.66,4848.66,10],["2020-04-01",4848.66,4848.66,4848.66,4848.66,0],["2020-04-03",4848.66,4945.63,4848.66,4945.63,12580],["2020-04-06",4848.66,4848.66,4848.66,4848.66,10],["2020-04-07",4751.68,4800.17,4606.22,4800.17,5850],["2020-04-08",4703.2,4703.2,4703.2,4703.2,300],["2020-04-09",4800.17,4800.17,4533.49,4800.17,2360],["2020-04-10",4848.66,4848.66,4485.01,4848.66,1230],["2020-04-13",4848.66,4848.66,4848.66,4848.66,50],["2020-04-14",4848.66,4848.66,4848.66,4848.66,160],["2020-04-15",4848.66,5188.06,4606.22,4848.66,510],["2020-04-16",4848.66,4848.66,4848.66,4848.66,100],["2020-04-17",4848.66,5018.36,4533.49,4945.63,1290],["2020-04-20",4945.63,5018.36,4625.62,4703.2,1590],["2020-04-21",4727.44,5018.36,4654.71,4921.38,5340],["2020-04-22",4945.63,4945.63,4654.71,4897.14,1230],["2020-04-23",4654.71,4969.87,4654.71,4897.14,420],["2020-04-24",4688.65,4945.63,4688.65,4921.38,1590],["2020-04-27",5018.36,5018.36,4897.14,4945.63,420],["2020-04-28",4945.63,4945.63,4848.66,4848.66,1360],["2020-04-29",4848.66,4848.66,4800.17,4800.17,480],["2020-05-04",5091.09,5091.09,4848.66,4848.66,210],["2020-05-05",4848.66,4848.66,4509.25,4800.17,6120],["2020-05-06",4945.63,4945.63,4897.14,4897.14,1110],["2020-05-07",4921.39,4921.39,4751.68,4872.9,350],["2020-05-08",4843.81,4969.87,4838.96,4969.87,7010],["2020-05-11",4945.63,4969.87,4848.66,4848.66,5180],["2020-05-12",4969.87,4969.87,4848.66,4969.87,3000],["2020-05-13",4921.39,4921.39,4921.39,4921.39,100],["2020-05-14",4921.39,4945.63,4848.66,4945.63,730],["2020-05-15",4800.17,4945.63,4800.17,4872.9,7480],["2020-05-18",4872.9,4969.87,4872.9,4969.87,9940],["2020-05-19",4969.87,4969.87,4848.66,4969.87,870],["2020-05-20",4994.12,5042.6,4897.14,4969.87,5270],["2020-05-21",4848.66,4969.87,4800.17,4969.87,1650],["2020-05-22",5018.36,5018.36,5018.36,5018.36,120],["2020-05-25",5018.36,5042.6,5018.36,5042.6,320],["2020-05-26",4751.68,4945.63,4751.68,4945.63,40],["2020-05-27",4945.63,4945.63,4897.14,4897.14,1470],["2020-05-28",4897.14,4945.63,4897.14,4945.63,20],["2020-05-29",4897.14,4897.14,4897.14,4897.14,1060],["2020-06-01",5091.09,5091.09,4848.66,5066.84,280],["2020-06-02",5066.85,5066.85,5018.36,5018.36,800],["2020-06-03",5091.09,5091.09,5091.09,5091.09,120],["2020-06-04",5091.09,5091.09,5018.36,5018.36,890],["2020-06-05",4994.12,5018.36,4994.12,5018.36,2030],["2020-06-08",5018.36,5018.36,4848.66,4921.38,36720],["2020-06-09",4945.63,5260.79,4945.63,5188.06,61240],["2020-06-10",5333.52,5333.52,5139.58,5188.06,12790],["2020-06-11",5188.06,5188.06,5163.82,5188.06,15540],["2020-06-12",4945.63,5188.06,4945.63,5091.09,4120],["2020-06-15",5091.09,5285.04,5091.09,5212.31,13170],["2020-06-16",5091.09,5285.04,5091.09,5285.04,2820],["2020-06-17",5285.04,5285.04,5091.09,5260.79,5950],["2020-06-18",5260.79,5260.79,5260.79,5260.79,0],["2020-06-19",5236.55,5285.04,5236.55,5285.04,9620],["2020-06-22",5188.06,5285.04,5163.82,5285.04,1090],["2020-06-23",5285.04,5285.04,5236.55,5260.79,14530],["2020-06-24",5260.79,5260.79,5236.55,5236.55,13200],["2020-06-25",5260.79,5260.79,5260.79,5260.79,60],["2020-06-26",5285.04,5285.04,5285.04,5285.04,100],["2020-06-29",5163.82,5163.82,5163.82,5163.82,100],["2020-06-30",5163.82,5163.82,5115.33,5115.33,704940],["2020-07-01",5115.33,5115.33,5115.33,5115.33,372500],["2020-07-02",5188.06,5188.06,5188.06,5188.06,54420],["2020-07-03",5285.04,5285.04,5285.04,5285.04,9580],["2020-07-06",5285.04,5285.04,5285.04,5285.04,132228],["2020-07-07",5285.04,5333.52,5285.04,5333.52,12700],["2020-07-08",5333.52,5382.01,5333.52,5382.01,60210],["2020-07-09",5382.01,5382.01,5382.01,5382.01,0],["2020-07-10",5382.01,5382.01,5333.52,5333.52,6600],["2020-07-13",5478.98,5478.98,5309.28,5430.5,12790],["2020-07-14",5503.23,5503.23,5430.5,5454.74,32680],["2020-07-15",5503.23,5575.96,5454.74,5551.71,39750],["2020-07-16",5648.69,5648.69,5575.96,5575.96,30270],["2020-07-17",5624.44,5745.66,5551.71,5575.96,34570],["2020-07-20",5624.44,5624.44,5551.71,5600.2,15710],["2020-07-21",5600.2,5672.93,5575.96,5648.69,62450],["2020-07-22",5672.93,5672.93,5624.44,5624.44,18250],["2020-07-23",5760.96,5760.96,5460.62,5597.14,5580],["2020-07-24",5542.53,5542.53,5460.62,5460.62,5310],["2020-07-27",5078.38,5089.3,5078.38,5083.84,11140],["2020-07-28",5078.38,5324.11,5078.38,5187.59,4900],["2020-07-29",4920.02,5187.59,4859.95,5023.78,5270],["2020-07-30",5023.77,5023.77,4832.65,5023.77,1780],["2020-07-31",5023.77,5023.77,4865.42,5023.77,15790],["2020-08-03",5023.77,5176.67,5023.77,5132.99,1310],["2020-08-04",5171.21,5242.2,5045.62,5132.99,3720],["2020-08-05",5214.9,5264.04,5160.29,5247.66,1740],["2020-08-06",5296.8,5515.23,5296.8,5455.16,21290],["2020-08-07",5455.16,5460.62,5187.59,5455.16,2290],["2020-08-10",5515.23,5515.23,5296.8,5515.23,1860],["2020-08-11",5296.8,5569.84,5296.8,5569.83,2320],["2020-08-12",5356.87,5515.23,5351.41,5362.33,440],["2020-08-13",5406.02,5460.62,5406.02,5460.62,9040],["2020-08-14",5427.86,5460.62,5427.86,5427.86,2080],["2020-08-17",5427.86,5542.53,5422.4,5542.53,15330],["2020-08-18",5460.62,5515.23,5460.62,5460.62,4020],["2020-08-19",5515.23,5569.84,5515.23,5515.23,4340],["2020-08-20",5597.14,5624.44,5515.23,5569.83,4710],["2020-08-21",5624.44,5624.44,5569.84,5624.44,390],["2020-08-24",5597.14,5679.05,5597.14,5679.05,3620],["2020-08-25",5569.84,5624.44,5460.62,5624.44,2750],["2020-08-26",5624.44,5624.44,5378.71,5378.72,4910],["2020-08-27",5624.44,5679.05,5460.62,5679.05,12020],["2020-08-28",5679.05,5706.35,5679.05,5679.05,950],["2020-08-31",5706.35,5733.65,5406.02,5733.65,2090],["2020-09-01",5706.35,5733.65,5706.35,5733.65,2500],["2020-09-03",5411.48,5733.65,5411.48,5733.65,4670],["2020-09-04",5597.14,5651.75,5597.14,5651.75,650],["2020-09-07",5651.75,5706.35,5651.75,5651.75,310],["2020-09-08",5651.75,5733.65,5542.53,5679.05,4440],["2020-09-09",5679.05,5679.05,5679.05,5679.05,2190],["2020-09-10",5679.05,5679.05,5460.62,5651.75,21460],["2020-09-11",5460.62,5651.75,5460.62,5651.75,440],["2020-09-14",5733.65,5733.65,5569.84,5706.35,7020],["2020-09-15",5651.75,5679.05,5651.75,5679.05,1700],["2020-09-16",5733.65,5733.65,5624.44,5679.05,3410],["2020-09-17",5624.44,5706.35,5542.53,5706.35,12180],["2020-09-18",5733.65,5733.65,5487.93,5733.65,8230],["2020-09-21",5624.44,5733.65,5624.44,5733.65,2040],["2020-09-22",5733.65,5733.65,5569.84,5651.75,3380],["2020-09-23",5651.75,5760.96,5651.75,5760.96,2940],["2020-09-24",5733.65,5788.26,5624.44,5624.44,6690],["2020-09-25",5733.65,6006.69,5624.44,6006.69,101850],["2020-09-28",6006.69,6307.02,6006.69,6252.41,31550],["2020-09-29",6252.41,6252.41,5815.56,6225.11,3900],["2020-09-30",6225.11,6225.11,5897.47,5952.08,1560],["2020-10-01",6115.9,6170.5,5842.87,6088.6,9680],["2020-10-02",6225.11,6225.11,5897.47,6061.29,430],["2020-10-05",6061.29,6252.41,6061.29,6252.41,1410],["2020-10-06",6252.41,6252.41,6252.41,6252.41,0],["2020-10-07",6279.72,6307.02,6279.72,6279.72,22950],["2020-10-08",6170.5,6279.72,6170.5,6279.72,25410],["2020-10-09",6033.99,6307.02,6006.69,6279.72,18880],["2020-10-12",6279.72,6388.93,6006.69,6307.02,29440],["2020-10-13",6334.32,6334.32,6334.32,6334.32,0],["2020-10-14",6334.32,6334.32,6334.32,6334.32,0],["2020-10-15",6334.32,6334.32,6279.72,6279.72,5580],["2020-10-16",6334.32,6334.32,6170.5,6307.02,7640],["2020-10-19",6307.02,6307.02,6307.02,6307.02,0],["2020-10-20",6279.72,6307.02,6279.72,6307.02,1270],["2020-10-21",6279.72,6307.02,6279.72,6307.02,590],["2020-10-22",6307.02,6307.02,6307.02,6307.02,0],["2020-10-23",6279.72,6307.02,6279.72,6307.02,1990],["2020-10-26",6307.02,6307.02,6307.02,6307.02,0],["2020-10-27",6006.69,6006.69,6006.69,6006.69,10],["2020-10-28",6006.69,6252.41,6006.69,6252.41,2160],["2020-10-29",6006.69,6252.41,6006.69,6252.41,110],["2020-10-30",6252.41,6252.41,6252.41,6252.41,0],["2020-11-02",6115.9,6115.9,5842.87,5870.17,770],["2020-11-03",6061.29,6061.29,5979.38,5979.38,50],["2020-11-04",6252.41,6252.41,6252.41,6252.41,10],["2020-11-05",6006.69,6006.69,6006.69,6006.69,500],["2020-11-06",6225.11,6225.11,6115.9,6115.9,100],["2020-11-09",6252.41,6252.41,6252.41,6252.41,10],["2020-11-10",5897.47,5897.47,5897.47,5897.47,120],["2020-11-11",5897.47,5897.47,5897.47,5897.47,10],["2020-11-12",5952.08,5952.08,5924.78,5924.78,520],["2020-11-13",6006.69,6006.69,6006.69,6006.69,6220],["2020-11-16",6225.11,6225.11,6225.11,6225.11,10],["2020-11-17",6334.32,6334.32,6197.81,6197.81,1600],["2020-11-18",6197.81,6197.81,6197.81,6197.81,0],["2020-11-19",6197.81,6197.81,6197.81,6197.81,0],["2020-11-20",6197.81,6197.81,5897.47,5952.08,2960],["2020-11-23",5979.38,5979.38,5897.47,5979.38,1410],["2020-11-24",5842.87,5897.47,5842.87,5842.87,3040],["2020-11-25",5842.87,6143.2,5842.87,6143.2,40],["2020-11-26",5788.26,6115.9,5788.26,6115.9,510],["2020-11-27",6170.5,6170.5,5842.87,6115.9,1150],["2020-11-30",6115.9,6115.9,6115.9,6115.9,0],["2020-12-01",6115.9,6115.9,6115.9,6115.9,0],["2020-12-02",5870.17,5870.17,5870.17,5870.17,10],["2020-12-03",5870.17,5870.17,5870.17,5870.17,17970],["2020-12-04",5870.17,6006.69,5870.17,6006.69,22510],["2020-12-07",5979.38,6006.69,5952.08,5979.38,12990],["2020-12-08",6006.69,6115.9,5979.38,6006.69,5060],["2020-12-09",6006.69,6033.99,5870.17,6033.99,9980],["2020-12-10",6033.99,6033.99,5952.08,5952.08,4510],["2020-12-11",5952.08,6115.9,5952.08,6006.69,46720],["2020-12-14",6006.69,6006.69,6006.69,6006.69,1040],["2020-12-15",6006.69,6088.59,6006.69,6088.59,1670],["2020-12-16",5924.78,6115.9,5760.96,5870.17,16960],["2020-12-17",6061.29,6061.29,5897.47,6006.69,8310],["2020-12-18",6006.69,6115.9,5952.08,6115.9,1010],["2020-12-21",5952.08,6033.99,5952.08,5952.08,2780],["2020-12-22",6006.69,6006.69,6006.69,6006.69,19970],["2020-12-23",6006.69,6006.69,6006.69,6006.69,6300],["2020-12-24",6006.69,6115.9,5979.38,6006.69,5840],["2020-12-25",6006.69,6143.2,6006.69,6088.6,3980],["2020-12-28",6088.59,6498.14,6088.59,6416.23,41580],["2020-12-29",6279.72,6416.23,6279.72,6334.32,2390],["2020-12-30",6334.32,6525.44,6252.41,6279.72,6730],["2020-12-31",6279.72,6470.84,6170.5,6170.5,1770],["2021-01-04",6225.11,6416.23,6225.11,6416.23,1100],["2021-01-05",6416.23,6416.23,6388.93,6388.93,2400],["2021-01-06",6388.93,6416.23,6388.93,6416.23,11000],["2021-01-07",6443.54,6443.54,6279.72,6279.72,11800],["2021-01-08",6416.23,6416.23,6416.23,6416.23,100],["2021-01-11",6279.72,6279.72,6115.9,6115.9,171800],["2021-01-12",6170.5,6525.44,6170.5,6498.14,37000],["2021-01-13",6525.44,6552.75,6498.14,6552.75,9600],["2021-01-14",6443.54,6443.54,6388.93,6443.53,3500],["2021-01-15",6552.75,6661.96,6388.93,6607.36,47600],["2021-01-18",6743.87,7044.2,6743.87,7016.9,312100],["2021-01-19",7426.45,7426.45,6743.87,6743.87,26600],["2021-01-20",6743.87,6798.48,6307.02,6798.47,28000],["2021-01-21",6880.39,6989.6,6689.26,6934.99,45700],["2021-01-22",6798.48,6798.48,6771.17,6771.17,18200],["2021-01-25",6771.17,7044.2,6771.17,6934.99,71500],["2021-01-26",6934.99,6989.6,6716.57,6853.08,44600],["2021-01-27",6771.17,6880.39,6552.75,6661.96,43000],["2021-01-28",6279.72,6307.02,6197.81,6197.81,45200],["2021-01-29",6279.72,6552.75,6279.72,6334.32,20300],["2021-02-01",6334.32,6498.14,6061.29,6334.32,12900],["2021-02-02",6334.32,6416.23,6334.32,6416.23,6800],["2021-02-03",6443.54,6661.96,6443.54,6580.05,5900],["2021-02-04",6525.44,6607.35,6498.14,6607.35,6100],["2021-02-05",6525.44,6552.75,6443.54,6443.54,124500],["2021-02-08",6498.14,6552.75,6443.54,6498.14,8300],["2021-02-09",6498.14,6634.66,6443.54,6634.66,80900],["2021-02-17",6634.66,6661.96,6607.35,6634.66,20500],["2021-02-18",6634.66,6825.78,6607.35,6661.96,22200],["2021-02-19",6552.75,6771.17,6334.32,6771.17,51200],["2021-02-22",6771.17,6853.08,6743.87,6743.87,27200],["2021-02-23",6798.48,6798.48,6607.35,6798.47,16900],["2021-02-24",6798.48,6798.48,6607.35,6607.36,21800],["2021-02-25",6743.87,6743.87,6525.44,6716.57,74100],["2021-02-26",6552.75,6661.96,6552.75,6661.96,9800],["2021-03-01",6716.57,6743.87,6689.26,6743.87,30800],["2021-03-02",6743.87,6743.87,6689.26,6689.26,23300],["2021-03-03",6771.17,6771.17,6743.87,6771.17,23800],["2021-03-04",6771.17,6962.29,6771.17,6798.47,43000],["2021-03-05",6934.99,7044.2,6907.69,6989.6,68900],["2021-03-08",7262.63,7262.63,7153.42,7180.72,35400],["2021-03-09",7180.72,7180.72,6989.6,6989.6,18800],["2021-03-10",7126.11,7180.72,7126.11,7153.41,15800],["2021-03-11",6989.6,7153.42,6989.6,7153.41,16500],["2021-03-12",7098.81,7235.33,7044.2,7044.2,29800],["2021-03-15",7153.42,7153.42,7044.2,7098.81,15100],["2021-03-16",7208.02,7208.02,7016.9,7044.2,221080],["2021-03-17",7044.2,7098.81,7044.2,7098.81,11700],["2021-03-18",7126.11,7126.11,6989.6,6989.6,86500],["2021-03-19",6989.6,7071.51,6989.6,7044.2,7100],["2021-03-22",7153.42,7153.42,6934.99,6934.99,92300],["2021-03-23",6934.99,7071.51,6907.69,6934.99,17600],["2021-03-24",7044.2,7044.2,6934.99,6934.99,10600],["2021-03-25",6962.29,6962.29,6907.69,6907.69,9300],["2021-03-26",6934.99,6934.99,6825.78,6853.08,8100],["2021-03-29",6989.6,6989.6,6853.08,6880.39,13600],["2021-03-30",6880.39,6989.6,6798.48,6880.39,87000],["2021-03-31",6907.69,6934.99,6880.39,6880.39,13200],["2021-04-01",6880.39,6934.99,6825.78,6880.39,31600],["2021-04-02",6880.39,6934.99,6880.39,6880.39,32700],["2021-04-05",6907.69,6934.99,6825.78,6880.39,68800],["2021-04-06",6880.39,7126.11,6880.39,7098.81,173700],["2021-04-07",7098.81,7153.42,7016.9,7153.41,20700],["2021-04-08",7153.42,7153.42,7098.81,7153.41,34000],["2021-04-09",7153.42,7262.63,7098.81,7153.41,29500],["2021-04-12",7153.42,7153.42,7044.2,7098.81,39600],["2021-04-13",7153.42,7262.63,7126.11,7180.72,80800],["2021-04-14",7126.11,7317.24,7126.11,7235.33,89100],["2021-04-15",7235.33,7235.33,7180.72,7208.03,34600],["2021-04-16",7208.02,7208.02,7098.81,7153.41,64100],["2021-04-19",7535.66,7644.87,7371.84,7644.87,169300],["2021-04-20",7644.87,7781.39,7535.66,7699.48,75600],["2021-04-22",7699.48,7699.48,7535.66,7617.57,102900],["2021-04-23",7617.57,7617.57,7481.05,7590.27,55100],["2021-04-26",7754.09,7835.99,7590.27,7808.69,140400],["2021-04-27",7835.99,7917.9,7808.69,7835.99,71700],["2021-04-28",7808.69,7808.69,7699.48,7699.48,24900],["2021-04-29",7485.6,7760.59,7332.84,7332.84,49600],["2021-05-04",7332.84,7638.37,7271.73,7455.05,51400],["2021-05-05",7516.16,7516.16,7332.84,7455.05,50300],["2021-05-06",7393.94,7393.94,7302.28,7332.84,59100],["2021-05-07",7332.84,7393.94,7210.62,7241.18,23900],["2021-05-10",7241.18,7241.18,6966.2,7057.86,68000],["2021-05-11",7057.86,7271.73,7057.86,7210.62,2800],["2021-05-12",7027.3,7332.84,6996.75,7271.73,11600],["2021-05-13",7271.73,7393.94,7149.52,7271.73,68600],["2021-05-14",7302.28,7393.94,7271.73,7332.84,9000],["2021-05-17",7241.18,7302.28,7088.41,7180.07,10500],["2021-05-18",7180.07,7180.07,6935.64,7057.86,29400],["2021-05-19",7088.41,7088.41,6874.53,6935.64,35200],["2021-05-20",6874.53,6996.75,6874.53,6935.64,7500],["2021-05-21",6966.2,6996.75,6843.98,6966.2,9400],["2021-05-24",7210.62,7210.62,6905.09,6996.75,42000],["2021-05-25",7088.41,7149.52,6966.2,7149.52,14800],["2021-05-26",7210.62,7210.62,7088.41,7149.52,6300],["2021-05-27",7149.52,7149.52,6966.2,6996.75,9900],["2021-05-28",7027.3,7088.41,6966.2,7027.3,36100],["2021-05-31",7027.3,7027.3,6966.2,6996.75,7400],["2021-06-01",6966.2,7149.52,6966.2,7118.96,5700],["2021-06-02",7118.96,7149.52,6996.75,7118.96,12000],["2021-06-03",7149.52,7210.62,7149.52,7149.52,19500],["2021-06-04",7180.07,7271.73,7180.07,7271.73,50700],["2021-06-07",7271.73,7638.37,7271.73,7455.05,48400],["2021-06-08",7577.26,7577.26,7180.07,7332.84,186180],["2021-06-09",7241.18,7332.84,7241.18,7332.84,6500],["2021-06-10",7057.86,7271.73,7057.86,7210.62,5100],["2021-06-11",7241.18,7302.28,7027.3,7210.62,8700],["2021-06-14",7332.84,7332.84,7118.96,7271.73,7700],["2021-06-15",7332.84,7332.84,7057.86,7332.84,12100],["2021-06-16",7332.84,7332.84,7210.62,7302.28,15900],["2021-06-17",7302.28,7332.84,7210.62,7241.18,12800],["2021-06-18",7271.73,7332.84,7271.73,7332.84,33300],["2021-06-21",7332.84,7332.84,7210.62,7271.73,33300],["2021-06-22",7302.28,7485.6,7271.73,7455.05,82700],["2021-06-23",7516.16,7516.16,7363.39,7455.05,45000],["2021-06-24",6935.64,7455.05,6935.64,7210.62,49500],["2021-06-25",7393.94,7393.94,7210.62,7332.84,13000],["2021-06-28",7332.84,7393.94,6843.98,7363.39,74700],["2021-06-29",7363.39,7393.94,7332.84,7393.94,26200],["2021-06-30",7363.39,7424.5,7210.62,7424.5,192900],["2021-07-01",7271.73,7516.16,7241.18,7424.5,114900],["2021-07-02",7485.6,7730.03,7332.84,7730.03,388900],["2021-07-05",8035.57,8035.57,7730.03,7882.8,704100],["2021-07-06",7913.35,7913.35,7577.26,7577.26,330600],["2021-07-07",7393.94,7485.6,7118.96,7271.73,97000],["2021-07-08",7302.28,7424.5,7180.07,7271.73,68500],["2021-07-09",7302.28,7302.28,6874.53,7027.3,111700],["2021-07-12",7149.52,7149.52,6630.11,6721.77,125100],["2021-07-13",6782.87,7180.07,6782.87,7027.3,32500],["2021-07-14",7302.28,7302.28,7027.3,7057.86,18200],["2021-07-15",7088.41,7241.18,7057.86,7149.52,18000],["2021-07-16",7241.18,7241.18,7057.86,7180.07,19700],["2021-07-19",7118.96,7210.62,6813.43,7027.3,35200],["2021-07-20",7149.52,7180.07,6996.75,7118.96,9900],["2021-07-21",7180.07,7180.07,6905.09,7027.3,17600],["2021-07-22",7057.86,7118.96,7027.3,7118.96,19200],["2021-07-23",7118.96,7149.52,7057.86,7057.86,22800],["2021-07-26",6966.2,7149.52,6874.53,7149.52,54800],["2021-07-27",7057.86,7180.07,6996.75,7180.07,19400],["2021-07-28",7180.07,7180.07,7118.96,7149.52,900],["2021-07-29",7149.52,7210.62,7088.41,7180.07,188080],["2021-07-30",7149.52,7180.07,7088.41,7149.52,12300],["2021-08-02",7027.3,7149.52,6966.2,7149.52,32800],["2021-08-03",7057.86,7149.52,7057.86,7149.52,20700],["2021-08-04",6935.64,7149.52,6935.64,7088.41,27200],["2021-08-05",7180.07,7516.16,7149.52,7485.6,120600],["2021-08-06",7485.6,7485.6,7363.39,7455.05,32700],["2021-08-09",7455.05,7455.05,7271.73,7455.05,43100],["2021-08-10",7393.94,7455.05,7332.84,7424.5,53900],["2021-08-11",7485.6,7943.91,7485.6,7882.8,905800],["2021-08-12",8249.44,8432.76,8249.44,8432.76,537700],["2021-08-13",8493.87,8799.4,8066.12,8463.32,143600],["2021-08-16",8463.32,8463.32,8005.01,8127.23,315000],["2021-08-17",7943.91,8249.44,7821.69,8188.33,404200],["2021-08-18",7943.91,8188.33,7943.91,7974.46,180000],["2021-08-19",8005.01,8157.78,7913.35,7913.35,213700],["2021-08-20",8314.84,8314.84,7915.73,7948.99,326400],["2021-08-23",8115.29,8181.8,7915.73,7982.25,171000],["2021-08-24",8181.8,8181.8,7982.25,8048.77,83600],["2021-08-25",8048.77,8048.77,7948.99,8048.77,87100],["2021-08-26",8082.03,8447.88,8082.03,8348.1,413600],["2021-08-27",8181.8,8780.47,8181.8,8713.95,407800],["2021-08-30",8713.95,8980.03,8713.95,8780.47,479500],["2021-08-31",8913.51,8913.51,8780.47,8880.25,498000],["2021-09-01",8813.73,9379.14,8813.73,9379.14,731000],["2021-09-06",9379.14,10011.07,9379.14,9977.81,681500],["2021-09-07",10044.33,10044.33,9445.66,9478.92,529900],["2021-09-08",9312.62,9711.73,9013.29,9379.14,662200],["2021-09-09",9478.92,9478.92,9212.84,9445.66,413500],["2021-09-10",9345.88,9478.92,9246.1,9312.62,210800],["2021-09-13",9312.62,9312.62,9113.07,9179.58,282000],["2021-09-14",9113.07,9645.22,9046.55,9312.62,298000],["2021-09-15",9312.62,9711.73,9179.58,9611.96,625500],["2021-09-16",9611.96,9778.25,9512.18,9578.7,250800],["2021-09-17",9744.99,10243.88,9744.99,10243.88,1028700],["2021-09-20",10942.33,10942.33,10643.0,10842.55,1674100],["2021-09-21",10742.77,11441.22,10476.7,11308.18,516200],["2021-09-22",11308.18,11308.18,10909.07,11108.63,446900],["2021-09-23",10909.07,11108.63,10343.66,10343.66,956500],["2021-09-24",10310.4,10643.0,9778.25,10044.33,452300],["2021-09-27",9844.77,10443.44,9778.25,9977.81,359600],["2021-09-28",9844.77,10676.26,9844.77,10443.44,542000],["2021-09-29",10410.18,10875.81,10410.18,10676.26,482500],["2021-09-30",10676.26,10809.29,10476.7,10509.96,309800],["2021-10-01",10509.96,11241.67,10310.4,11241.67,1207800],["2021-10-04",12006.63,12006.63,11840.33,11840.33,2256700],["2021-10-05",11840.33,11973.37,11241.67,11441.22,804100],["2021-10-06",11441.22,11574.26,11108.63,11441.22,670800],["2021-10-07",11175.15,11374.7,11042.11,11075.37,826500],["2021-10-08",11075.37,11807.07,11075.37,11607.52,593800],["2021-10-11",11740.56,11807.07,11208.41,11241.67,436600],["2021-10-12",11141.89,11208.41,10875.81,11008.85,595100],["2021-10-13",10975.59,11008.85,10609.74,11008.85,992800],["2021-10-14",11308.18,11308.18,10643.0,10776.03,1214800],["2021-10-15",10776.03,11008.85,10742.77,10975.59,420300],["2021-10-18",10975.59,11042.11,10742.77,10776.03,463700],["2021-10-19",10776.03,10776.03,10376.92,10410.18,740100],["2021-10-20",10509.96,10609.74,10310.4,10476.7,378200],["2021-10-21",10343.66,10509.96,10343.66,10476.7,228700],["2021-10-22",10509.96,10776.03,10509.96,10609.74,259000],["2021-10-25",10643.0,10842.55,10643.0,10676.26,312800],["2021-10-26",10809.29,11175.15,10676.26,11108.63,938400],["2021-10-27",11308.18,11507.74,11042.11,11274.92,515000],["2021-10-28",11341.44,11341.44,10975.59,11008.85,686100],["2021-10-29",10942.33,11308.18,10709.52,11108.63,1008600],["2021-11-01",11175.15,11175.15,10875.81,10909.07,533300],["2021-11-02",10809.29,11008.85,10776.03,10909.07,409200],["2021-11-03",10842.55,10909.07,10376.92,10476.7,705300],["2021-11-04",10509.96,10776.03,10376.92,10609.74,278900],["2021-11-05",10809.29,10809.29,10543.22,10742.77,200300],["2021-11-08",10742.77,10842.55,10676.26,10709.52,282300],["2021-11-09",10709.52,11175.15,10709.52,11108.63,1020400],["2021-11-10",11308.18,11873.59,11308.18,11873.59,1560100],["2021-11-11",12372.48,12372.48,11873.59,12073.15,1108500],["2021-11-12",11773.82,11973.37,11507.74,11873.59,870500],["2021-11-15",11840.33,12538.78,11507.74,12139.67,1107800],["2021-11-16",12073.15,12572.04,11873.59,12505.52,978600],["2021-11-17",12439.0,12638.56,12239.45,12239.45,405500],["2021-11-18",12239.45,12239.45,11873.59,12106.41,514800],["2021-11-19",11840.33,12106.41,11407.96,11441.22,984300],["2021-11-22",11441.22,11441.22,10709.52,10709.52,702600],["2021-11-23",10776.03,11175.15,10776.03,11042.11,149800],["2021-11-24",11308.18,11374.7,10942.33,11241.67,242400],["2021-11-25",11241.67,11241.67,11042.11,11208.41,235000],["2021-11-26",11175.15,11175.15,10809.29,10875.81,419200],["2021-11-29",10210.63,10909.07,10210.63,10842.55,250300],["2021-11-30",10909.07,11241.67,10742.77,10742.77,293600],["2021-12-01",10676.26,10909.07,10643.0,10909.07,179000],["2021-12-02",10842.55,10909.07,10742.77,10776.03,174000],["2021-12-03",10776.03,10842.55,10643.0,10643.0,182000],["2021-12-06",10609.74,10643.0,10243.88,10243.88,305900],["2021-12-07",10243.88,10643.0,10243.88,10576.48,167700],["2021-12-08",10576.48,10643.0,10443.44,10543.22,104400],["2021-12-09",10509.96,10576.48,10443.44,10543.22,119500],["2021-12-10",10476.7,10543.22,10410.18,10509.96,142900],["2021-12-13",10509.96,10975.59,10509.96,10842.55,204900],["2021-12-14",10842.55,10875.81,10509.96,10842.55,122100],["2021-12-15",10842.55,11241.67,10776.03,11108.63,369400],["2021-12-16",11208.41,11208.41,10643.0,10909.07,157100],["2021-12-17",10909.07,10909.07,10742.77,10809.29,88500],["2021-12-20",10643.0,10676.26,10476.7,10609.74,215900],["2021-12-21",10543.22,10643.0,10476.7,10576.48,137000],["2021-12-22",10643.0,10676.26,10376.92,10410.18,251900],["2021-12-23",10443.44,10576.48,10243.88,10576.48,337200],["2021-12-24",10576.48,10875.81,10576.48,10576.48,210300],["2021-12-27",10576.48,10776.03,10509.96,10609.74,89900],["2021-12-28",10609.74,10643.0,10443.44,10476.7,215000],["2021-12-29",10476.7,10509.96,10410.18,10509.96,110300],["2021-12-30",10709.52,10709.52,10443.44,10576.48,77400],["2021-12-31",10543.22,10609.74,10476.7,10476.7,89300],["2022-01-04",10376.92,10410.18,9977.81,10410.18,864200],["2022-01-05",10576.48,10576.48,10376.92,10443.44,435100],["2022-01-06",10443.44,10443.44,10243.88,10243.88,480400],["2022-01-07",10310.4,10410.18,10210.63,10310.4,339400],["2022-01-10",10343.66,10343.66,10177.37,10177.37,358700],["2022-01-11",10177.37,10210.63,10044.33,10044.33,352100],["2022-01-12",10077.59,10177.37,9844.77,9977.81,287600],["2022-01-13",10077.59,10243.88,9778.25,9977.81,260000],["2022-01-14",9844.77,9977.81,9678.48,9911.29,128200],["2022-01-17",9911.29,9977.81,9412.4,9412.4,258800],["2022-01-18",9379.14,9412.4,8980.03,8980.03,224000],["2022-01-19",9013.29,9312.62,9013.29,9212.84,49900],["2022-01-20",8980.03,9844.77,8980.03,9711.73,218500],["2022-01-21",9645.22,9645.22,9279.36,9412.4,143400],["2022-01-24",9246.1,9412.4,8880.25,8880.25,121100],["2022-01-25",8880.25,8980.03,8713.95,8913.51,91400],["2022-01-26",8913.51,9046.55,8913.51,9013.29,43900],["2022-01-27",9013.29,9046.55,8713.95,8846.99,86800],["2022-01-28",8913.51,8913.51,8713.95,8880.25,104700],["2022-02-07",9013.29,9412.4,9013.29,9246.1,58700],["2022-02-08",9246.1,9312.62,9113.07,9146.33,40200],["2022-02-09",9079.81,9179.58,8980.03,9179.58,177100],["2022-02-10",9212.84,9312.62,9179.58,9246.1,45500],["2022-02-11",9246.1,9512.18,9246.1,9312.62,77000],["2022-02-14",9312.62,9744.99,9246.1,9611.96,285800],["2022-02-15",9711.73,9711.73,9578.7,9578.7,47400],["2022-02-16",9545.44,9578.7,9445.66,9545.44,51500],["2022-02-17",9512.18,9778.25,9478.92,9545.44,124600],["2022-02-18",9545.44,9645.22,9312.62,9545.44,101800],["2022-02-21",9545.44,9645.22,9478.92,9545.44,102900],["2022-02-22",9512.18,9645.22,9445.66,9512.18,171400],["2022-02-23",9611.96,10177.37,9512.18,10177.37,921400],["2022-02-24",10310.4,10310.4,9645.22,10077.59,554800],["2022-02-25",9977.81,10011.07,9844.77,9878.03,147700],["2022-02-28",9778.25,10110.85,9645.22,9878.03,282300],["2022-03-01",9844.77,9944.55,9645.22,9811.51,226400],["2022-03-02",9977.81,10210.63,9977.81,9977.81,392800],["2022-03-03",10144.11,10676.26,10144.11,10676.26,1341100],["2022-03-04",10975.59,11008.85,10543.22,10643.0,666300],["2022-03-07",10975.59,11374.7,10310.4,11341.44,1552200],["2022-03-08",11241.67,11274.92,10643.0,10975.59,908900],["2022-03-09",11308.18,11607.52,10676.26,11341.44,944300],["2022-03-10",11008.85,11141.89,10875.81,10942.33,601200],["2022-03-11",10842.55,11108.63,10742.77,10742.77,664400],["2022-03-14",10709.52,10709.52,10044.33,10110.85,544200],["2022-03-15",9977.81,10210.63,9711.73,10144.11,395800],["2022-03-16",10177.37,10443.44,10044.33,10410.18,255700],["2022-03-17",10410.18,10476.7,10110.85,10243.88,240900],["2022-03-18",10277.14,10476.7,10243.88,10310.4,264900],["2022-03-21",10443.44,10443.44,10144.11,10243.88,193900],["2022-03-22",10310.4,10343.66,10110.85,10210.63,266900],["2022-03-23",10210.63,10277.14,10110.85,10144.11,340800],["2022-03-24",10110.85,10343.66,10110.85,10310.4,173000],["2022-03-25",10210.63,10277.14,10110.85,10177.37,190300],["2022-03-28",10177.37,10243.88,10110.85,10177.37,204800],["2022-03-29",10177.37,10576.48,10144.11,10443.44,366000],["2022-03-30",10443.44,10509.96,10144.11,10177.37,232900],["2022-03-31",10410.18,10410.18,10110.85,10177.37,89500],["2022-04-01",10110.85,10177.37,9744.99,10177.37,213500],["2022-04-04",10177.37,10509.96,10110.85,10277.14,460000],["2022-04-05",10277.14,10476.7,10277.14,10376.92,152800],["2022-04-06",10443.44,10443.44,10310.4,10376.92,152000],["2022-04-07",10443.44,10443.44,10210.63,10376.92,147400],["2022-04-08",10310.4,10343.66,10077.59,10077.59,139200],["2022-04-12",10044.33,10110.85,9977.81,9977.81,131000],["2022-04-13",10044.33,10177.37,9778.25,10177.37,142800],["2022-04-14",10177.37,10243.88,10044.33,10243.88,122200],["2022-04-15",10110.85,10177.37,9911.29,9911.29,163300],["2022-04-18",9911.29,9911.29,9412.4,9512.18,193200],["2022-04-19",9545.44,9578.7,9246.1,9246.1,185400],["2022-04-20",9146.33,9312.62,8713.95,8713.95,156300],["2022-04-21",8647.43,8813.73,8248.32,8447.88,227900],["2022-04-22",8880.25,8880.25,8447.88,8647.43,127500],["2022-04-25",8647.43,8713.95,8181.8,8381.36,188500],["2022-04-26",8580.92,8580.92,8115.29,8447.88,103900],["2022-04-27",8514.4,8580.92,8314.84,8580.92,91700],["2022-04-28",8580.92,8647.43,8514.4,8647.43,125500],["2022-04-29",8713.95,8747.21,8614.18,8614.18,82800],["2022-05-04",8780.47,8946.77,8647.43,8713.95,120300],["2022-05-05",8647.43,8880.25,8614.18,8780.47,74100],["2022-05-06",8514.4,8747.21,8514.4,8647.43,104300],["2022-05-09",8447.88,8580.92,8048.77,8048.77,254600],["2022-05-10",7682.91,7982.25,7516.62,7948.99,179700],["2022-05-11",7982.25,8115.29,7749.43,7749.43,71100],["2022-05-12",7749.43,7982.25,7217.28,7217.28,327000],["2022-05-13",7217.28,7283.8,6718.39,6718.39,394900],["2022-05-16",6884.69,7184.02,6784.91,6984.47,198600],["2022-05-17",7050.99,7350.32,6984.47,7350.32,176100],["2022-05-18",7616.39,7616.39,7350.32,7383.58,124200],["2022-05-19",7250.54,7583.14,7184.02,7317.06,152000],["2022-05-20",7583.14,7583.14,7250.54,7250.54,115100],["2022-05-23",7250.54,7516.62,7184.02,7283.8,83200],["2022-05-24",7383.58,7383.58,7117.5,7184.02,150000],["2022-05-25",7283.8,7516.62,7217.28,7450.1,163000],["2022-05-26",7450.1,7682.91,7450.1,7616.39,63900],["2022-05-27",7716.17,7716.17,7583.14,7682.91,86700],["2022-05-30",7682.91,7782.69,7549.88,7716.17,126300],["2022-05-31",7716.17,7849.21,7682.91,7782.69,227600],["2022-06-01",7649.65,7882.47,7649.65,7849.21,123100],["2022-06-02",7849.21,7882.47,7716.17,7782.69,94200],["2022-06-03",7682.91,7849.21,7649.65,7782.69,89900],["2022-06-06",7716.17,7915.73,7682.91,7716.17,166100],["2022-06-07",7716.17,7815.95,7616.39,7782.69,106400],["2022-06-08",7815.95,8048.77,7782.69,8048.77,214500],["2022-06-09",8048.77,8048.77,7882.47,7982.25,64400],["2022-06-10",8082.03,8082.03,7516.62,7516.62,193300],["2022-06-13",7416.84,7516.62,7017.73,7017.73,317000],["2022-06-14",7017.73,7283.8,6984.47,7117.5,77700],["2022-06-15",7117.5,7317.06,7017.73,7150.76,167700],["2022-06-16",7317.06,7416.84,7117.5,7217.28,88700],["2022-06-17",7117.5,7150.76,6917.95,6984.47,144900],["2022-06-20",6818.17,6984.47,6751.65,6751.65,103700],["2022-06-21",6784.91,6884.69,6651.87,6784.91,111800],["2022-06-22",6784.91,6984.47,6685.13,6718.39,65200],["2022-06-23",6718.39,6951.21,6718.39,6951.21,38400],["2022-06-24",6984.47,6984.47,6884.69,6984.47,63000],["2022-06-27",6951.21,7084.24,6851.43,7017.73,55200],["2022-06-28",7117.5,7317.06,6984.47,7117.5,60800],["2022-06-29",7117.5,7184.02,7017.73,7117.5,40900],["2022-06-30",7117.5,7184.02,7017.73,7017.73,36600],["2022-07-01",6984.47,7050.99,6917.95,7050.99,69000],["2022-07-04",7050.99,7117.5,7017.73,7117.5,31800],["2022-07-05",7117.5,7117.5,6917.95,6984.47,26100],["2022-07-06",6884.69,6984.47,6718.39,6718.39,121800],["2022-07-07",6851.43,6851.43,6718.39,6751.65,37300],["2022-07-08",6784.91,6917.95,6784.91,6851.43,21600],["2022-07-11",6851.43,6917.95,6751.65,6784.91,31300],["2022-07-12",6818.17,6951.21,6784.91,6884.69,59500],["2022-07-13",6884.69,6917.95,6818.17,6917.95,48100],["2022-07-14",6784.91,6884.69,6718.39,6784.91,52500],["2022-07-15",6784.91,7050.99,6784.91,6818.17,43400],["2022-07-18",6818.17,7017.73,6751.65,6851.43,82800],["2022-07-19",6984.47,6984.47,6851.43,6917.95,78100],["2022-07-20",6951.21,7017.73,6917.95,6951.21,65500],["2022-07-21",7050.99,7050.99,6917.95,6951.21,13200],["2022-07-22",6951.21,7017.73,6917.95,6917.95,54800],["2022-07-25",6917.95,6917.95,6751.65,6851.43,59800],["2022-07-26",6884.69,6917.95,6784.91,6884.69,48500],["2022-07-27",6784.91,6917.95,6784.91,6851.43,16500],["2022-07-28",6917.95,6951.21,6818.17,6917.95,58800],["2022-07-29",6951.21,6951.21,6851.43,6917.95,58600],["2022-08-01",6917.95,7050.99,6917.95,7017.73,137300],["2022-08-02",7017.73,7250.54,7017.73,7184.02,104700],["2022-08-03",7084.24,7350.32,7084.24,7317.06,177500],["2022-08-04",7516.62,7516.62,7117.5,7317.06,67400],["2022-08-05",7350.32,7350.32,7084.24,7250.54,126500],["2022-08-08",7317.06,7450.1,7184.02,7317.06,46800],["2022-08-09",7317.06,7416.84,7250.54,7317.06,45500],["2022-08-10",7383.58,7383.58,7217.28,7317.06,51400],["2022-08-11",7317.06,7450.1,7283.8,7383.58,64100],["2022-08-12",7317.06,7416.84,7283.8,7283.8,32500],["2022-08-15",7583.14,7583.14,7317.06,7383.58,29600],["2022-08-16",7450.1,7483.36,7317.06,7416.84,46900],["2022-08-17",7416.84,7450.1,7283.8,7317.06,52700],["2022-08-18",7217.28,7317.06,7217.28,7317.06,47600],["2022-08-19",7317.06,7383.58,7217.28,7217.28,53900],["2022-08-22",7217.28,7317.06,7117.5,7283.8,63300],["2022-08-23",7283.8,7782.69,7283.8,7782.69,288100],["2022-08-24",7982.25,8181.8,7782.69,7849.21,124600],["2022-08-25",8181.8,8181.8,7782.69,7915.73,126000],["2022-08-26",7849.21,7849.21,7649.65,7649.65,143900],["2022-08-29",7649.65,7815.95,7483.36,7749.43,163800],["2022-08-30",7782.69,7782.69,7583.14,7682.91,106100],["2022-08-31",7583.14,7682.91,7516.62,7649.65,118200],["2022-09-05",7649.65,7782.69,7583.14,7716.17,69000],["2022-09-06",7782.69,7849.21,7716.17,7782.69,90400],["2022-09-07",7716.17,7782.69,7583.14,7583.14,66600],["2022-09-08",7583.14,7649.65,7450.1,7583.14,60300],["2022-09-09",7583.14,7616.39,7416.84,7583.14,107200],["2022-09-12",7616.39,7716.17,7583.14,7583.14,24400],["2022-09-13",7583.14,7616.39,7516.62,7516.62,36000],["2022-09-14",7416.84,7583.14,7416.84,7516.62,80500],["2022-09-15",7782.69,7782.69,7516.62,7549.88,48800],["2022-09-16",7549.88,7549.88,7383.58,7416.84,50400],["2022-09-19",7416.84,7450.1,7217.28,7317.06,100600],["2022-09-20",7317.06,7317.06,7184.02,7317.06,33600],["2022-09-21",7317.06,7317.06,7217.28,7250.54,26800],["2022-09-22",7217.28,7383.58,7217.28,7283.8,55300],["2022-09-23",7317.06,7350.32,7283.8,7283.8,59700],["2022-09-26",7283.8,7283.8,6917.95,7050.99,120200],["2022-09-27",7050.99,7117.5,6984.47,7050.99,46000],["2022-09-28",7050.99,7184.02,7017.73,7017.73,30000],["2022-09-29",7050.99,7184.02,7050.99,7117.5,15700],["2022-09-30",6984.47,7117.5,6951.21,7017.73,36500],["2022-10-03",7084.24,7084.24,6651.87,6951.21,38300],["2022-10-04",6951.21,6984.47,6718.39,6818.17,116600],["2022-10-05",6917.95,6951.21,6851.43,6917.95,30400],["2022-10-06",6917.95,6917.95,6651.87,6685.13,75100],["2022-10-07",6884.69,6884.69,6319.28,6718.39,78500],["2022-10-10",6718.39,6784.91,6525.49,6718.39,74000],["2022-10-11",6718.39,6718.39,6452.32,6618.61,57200],["2022-10-12",6618.61,6651.87,6352.54,6651.87,53500],["2022-10-13",6984.47,6984.47,6651.87,6718.39,6500],["2022-10-14",6651.87,6718.39,6651.87,6651.87,66500],["2022-10-17",6718.39,6718.39,6478.92,6651.87,51200],["2022-10-18",6651.87,6751.65,6651.87,6685.13,19000],["2022-10-19",6651.87,6651.87,6631.92,6651.87,19100],["2022-10-20",6651.87,6718.39,6618.61,6651.87,32000],["2022-10-21",6651.87,6685.13,6452.32,6572.05,40900],["2022-10-24",6651.87,6651.87,6319.28,6325.93,51200],["2022-10-25",6325.93,6325.93,6166.29,6252.76,54500],["2022-10-26",6252.76,6385.8,6199.55,6252.76,53600],["2022-10-27",6259.41,6339.23,6226.15,6339.23,33100],["2022-10-28",6645.22,6645.22,6319.28,6339.23,10100],["2022-10-31",6319.28,6319.28,6053.2,6186.24,90200],["2022-11-01",6252.76,6292.67,6152.98,6266.06,23300],["2022-11-02",6159.63,6266.06,6159.63,6252.76,20700],["2022-11-03",6219.5,6272.72,6152.98,6186.24,40400],["2022-11-04",6119.72,6186.24,6086.46,6179.59,32600],["2022-11-07",6252.76,6252.76,6086.46,6086.46,33600],["2022-11-08",6093.12,6093.12,5986.69,6086.46,40100],["2022-11-09",6086.46,6252.76,6053.2,6086.46,7800],["2022-11-10",6006.64,6019.95,5680.7,5733.91,103000],["2022-11-11",5753.87,5820.39,5541.01,5541.01,64900],["2022-11-14",5334.8,5388.02,5155.2,5155.2,136300],["2022-11-15",4802.65,4882.47,4796.0,4796.0,106600],["2022-11-16",4656.31,5055.42,4463.41,5055.42,205300],["2022-11-17",5314.85,5314.85,5121.94,5215.07,17900],["2022-11-18",4988.9,5215.07,4929.04,5215.07,52100],["2022-11-21",5388.02,5388.02,5215.07,5221.72,17900],["2022-11-22",5388.02,5580.92,5328.15,5521.05,58000],["2022-11-23",5521.05,5587.57,5328.15,5560.97,9600],["2022-11-24",5354.76,5514.4,5354.76,5447.88,25100],["2022-11-25",5441.23,5454.54,5427.93,5427.93,29000],["2022-11-28",5454.54,5807.09,5454.54,5807.09,52200],["2022-11-29",5986.69,6152.98,5787.13,6119.72,58500],["2022-11-30",5986.69,6126.38,5986.69,6106.42,35100],["2022-12-01",6119.72,6219.5,5986.69,6119.72,73900],["2022-12-02",6053.2,6119.72,5853.65,6119.72,87200],["2022-12-05",6126.38,6186.24,6053.2,6053.2,122500],["2022-12-06",5986.69,6119.72,5973.38,5973.38,78500],["2022-12-07",5787.13,5986.69,5787.13,5853.65,19200],["2022-12-08",6086.46,6086.46,5853.65,5980.03,20600],["2022-12-09",5986.69,5986.69,5866.95,5980.03,12600],["2022-12-12",5986.69,5986.69,5853.65,5980.03,35900],["2022-12-13",5980.03,5986.69,5886.91,5980.03,10600],["2022-12-14",5986.69,6179.59,5986.69,6179.59,143800],["2022-12-15",6179.59,6379.15,6172.94,6252.76,62200],["2022-12-16",6305.98,6419.06,6099.77,6186.24,22000],["2022-12-19",6186.24,6186.24,5986.69,5986.69,55300],["2022-12-20",5853.65,5986.69,5813.74,5986.69,45400],["2022-12-21",6053.2,6053.2,5813.74,5986.69,23700],["2022-12-22",5853.65,6013.29,5853.65,6013.29,13400],["2022-12-23",6039.9,6039.9,5920.17,5986.69,20200],["2022-12-26",5986.69,5986.69,5787.13,5787.13,54400],["2022-12-27",5753.87,5787.13,5753.87,5787.13,32000],["2022-12-28",5787.13,6179.59,5787.13,6146.33,149200],["2022-12-29",6312.63,6312.63,6059.86,6139.68,33700],["2022-12-30",6113.07,6159.63,6066.51,6113.07,24300],["2023-01-03",6186.24,6352.54,6152.98,6332.58,151400],["2023-01-04",6439.01,6625.27,6405.75,6492.23,273300],["2023-01-05",6492.23,6538.79,6419.06,6518.84,167700],["2023-01-06",6439.01,6585.35,6439.01,6439.01,180500],["2023-01-09",6518.84,6585.35,6319.28,6325.93,73500],["2023-01-10",6325.93,6412.41,6259.41,6412.41,14800],["2023-01-11",6532.14,6532.14,6319.28,6385.8,31500],["2023-01-12",6425.71,6425.71,6292.67,6379.15,32700],["2023-01-13",6332.58,6452.32,6319.28,6319.28,39600],["2023-01-16",6419.06,6419.06,6166.29,6305.98,24100],["2023-01-17",6372.49,6512.18,6206.2,6478.92,90000],["2023-01-18",6532.14,6545.44,6452.32,6532.14,47500],["2023-01-19",6545.44,6818.17,6525.49,6818.17,102800],["2023-01-27",6884.69,6951.21,6784.91,6818.17,156200],["2023-01-30",6884.69,7084.24,6818.17,7050.99,425900],["2023-01-31",7084.24,7084.24,6917.95,7017.73,226800],["2023-02-01",7050.99,7084.24,6685.13,6784.91,254500],["2023-02-02",6718.39,6784.91,6605.31,6651.87,173200],["2023-02-03",6651.87,6818.17,6638.57,6818.17,44000],["2023-02-06",6651.87,6818.17,6645.22,6818.17,18200],["2023-02-07",6818.17,6884.69,6585.35,6645.22,56600],["2023-02-08",6751.65,6751.65,6625.27,6685.13,33400],["2023-02-09",6784.91,6784.91,6585.35,6685.13,68800],["2023-02-10",6751.65,6751.65,6611.96,6611.96,4800],["2023-02-13",6618.61,6638.57,6452.32,6452.32,65600],["2023-02-14",6452.32,6585.35,6385.8,6578.7,10900],["2023-02-15",6585.35,7017.73,6552.09,7017.73,203200],["2023-02-16",7350.32,7350.32,7117.5,7184.02,275300],["2023-02-17",7250.54,7549.88,7050.99,7450.1,487700],["2023-02-20",7416.84,7516.62,7317.06,7516.62,162400],["2023-02-21",7583.14,7583.14,7117.5,7117.5,205600],["2023-02-22",7117.5,7317.06,6984.47,6984.47,299800],["2023-02-23",7117.5,7117.5,6818.17,7017.73,93700],["2023-02-24",7050.99,7050.99,6718.39,6784.91,107800],["2023-02-27",6884.69,6917.95,6685.13,6851.43,101200],["2023-02-28",6917.95,7184.02,6917.95,7150.76,264300],["2023-03-01",7150.76,7649.65,7050.99,7649.65,1016500],["2023-03-02",7782.69,7849.21,7516.62,7583.14,230400],["2023-03-03",7716.17,7716.17,7117.5,7184.02,417700],["2023-03-06",7317.06,7549.88,7217.28,7283.8,114900],["2023-03-07",7416.84,7416.84,7250.54,7317.06,75400],["2023-03-08",7217.28,7483.36,7217.28,7383.58,139600],["2023-03-09",7450.1,7483.36,6984.47,7283.8,293800],["2023-03-10",7317.06,7317.06,7184.02,7317.06,81200],["2023-03-13",7184.02,7317.06,7150.76,7217.28,185200],["2023-03-14",7283.8,7283.8,6851.43,6851.43,323500],["2023-03-15",7050.99,7184.02,6917.95,7084.24,113300],["2023-03-16",7050.99,7050.99,6884.69,6917.95,94300],["2023-03-17",7017.73,7084.24,6884.69,6984.47,81600],["2023-03-20",6984.47,7084.24,6884.69,6884.69,64900],["2023-03-21",6951.21,6984.47,6784.91,6917.95,112800],["2023-03-22",6951.21,7084.24,6951.21,6951.21,64100],["2023-03-23",6951.21,7050.99,6917.95,7050.99,38800],["2023-03-24",7017.73,7217.28,7017.73,7084.24,153100],["2023-03-27",7150.76,7250.54,7084.24,7150.76,105400],["2023-03-28",7250.54,7250.54,7050.99,7050.99,61400],["2023-03-29",7184.02,7184.02,6984.47,7050.99,50500],["2023-03-30",7084.24,7150.76,7050.99,7084.24,67100],["2023-03-31",7050.99,7084.24,6984.47,6984.47,69200],["2023-04-03",7084.24,7217.28,6984.47,7184.02,169300],["2023-04-04",7217.28,7383.58,7084.24,7317.06,333800],["2023-04-05",7250.54,7416.84,7217.28,7317.06,96400],["2023-04-06",7350.32,7350.32,7117.5,7117.5,249000],["2023-04-07",7084.24,7350.32,7084.24,7250.54,110400],["2023-04-10",7117.5,7283.8,7117.5,7184.02,104200],["2023-04-11",7217.28,7350.32,7084.24,7250.54,108200],["2023-04-12",7317.06,7549.88,7250.54,7317.06,350200],["2023-04-13",7416.84,7416.84,7250.54,7317.06,105400],["2023-04-14",7317.06,7317.06,7050.99,7217.28,177000],["2023-04-17",7217.28,7217.28,7084.24,7084.24,141600],["2023-04-18",7117.5,7184.02,7050.99,7084.24,82400],["2023-04-19",7150.76,7150.76,6951.21,6984.47,265900],["2023-04-20",6984.47,7117.5,6917.95,6951.21,181700],["2023-04-21",6984.47,7017.73,6917.95,6984.47,155500],["2023-04-24",7017.73,7017.73,6917.95,6984.47,38800],["2023-04-25",7017.73,7150.76,6917.95,6951.21,149100],["2023-04-26",6917.95,6984.47,6884.69,6984.47,125300],["2023-04-27",7017.73,7050.99,6951.21,6984.47,64200],["2023-04-28",7017.73,7050.99,6917.95,6917.95,134900],["2023-05-04",6917.95,6984.47,6851.43,6917.95,88000],["2023-05-05",6917.95,7017.73,6884.69,6951.21,37800],["2023-05-08",7017.73,7050.99,6917.95,7050.99,164500],["2023-05-09",7050.99,7084.24,7017.73,7050.99,108800],["2023-05-10",7117.5,7117.5,6984.47,6984.47,178100],["2023-05-11",7050.99,7283.8,6984.47,7150.76,289700],["2023-05-12",7184.02,7217.28,7117.5,7184.02,119400],["2023-05-15",7283.8,7283.8,7050.99,7050.99,162900],["2023-05-16",7117.5,7117.5,7050.99,7050.99,78300],["2023-05-17",7084.24,7084.24,6984.47,6984.47,82500],["2023-05-18",7050.99,7050.99,6984.47,7050.99,70600],["2023-05-19",7050.99,7150.76,7017.73,7084.24,139800],["2023-05-22",7150.76,7150.76,7084.24,7117.5,214500],["2023-05-23",7117.5,7184.02,7084.24,7117.5,135100],["2023-05-24",7150.76,7150.76,7084.24,7084.24,110000],["2023-05-25",7084.24,7150.76,7050.99,7117.5,120000],["2023-05-26",7117.5,7549.88,7117.5,7450.1,967500],["2023-05-29",7516.62,7516.62,7383.58,7483.36,282600],["2023-05-30",7549.88,7583.14,7383.58,7416.84,377700],["2023-05-31",7416.84,7649.65,7383.58,7583.14,502100],["2023-06-01",7616.39,7749.43,7516.62,7583.14,257600],["2023-06-02",7649.65,7649.65,7483.36,7483.36,302300],["2023-06-05",7549.88,7782.69,7483.36,7516.62,427600],["2023-06-06",7516.62,7549.88,7416.84,7483.36,128900],["2023-06-07",7516.62,7549.88,7450.1,7483.36,257400],["2023-06-08",7516.62,7549.88,7450.1,7483.36,256200],["2023-06-09",7483.36,7483.36,7317.06,7450.1,240100],["2023-06-12",7416.84,7450.1,7283.8,7383.58,208900],["2023-06-13",7383.58,7483.36,7350.32,7450.1,143400],["2023-06-14",7416.84,7450.1,7350.32,7416.84,116300],["2023-06-15",7383.58,7749.43,7350.32,7749.43,906400],["2023-06-16",7915.73,7915.73,7616.39,7649.65,269200],["2023-06-19",7583.14,7682.91,7549.88,7549.88,158400],["2023-06-20",7583.14,7616.39,7516.62,7616.39,172000],["2023-06-21",7549.88,7616.39,7516.62,7549.88,225700],["2023-06-22",7649.65,7749.43,7616.39,7616.39,330200],["2023-06-23",7649.65,7749.43,7583.14,7583.14,401600],["2023-06-26",7583.14,7682.91,7516.62,7649.65,135400],["2023-06-27",7682.91,8082.03,7682.91,7948.99,554400],["2023-06-28",7982.25,8048.77,7815.95,7849.21,171900],["2023-06-29",7948.99,7948.99,7782.69,7782.69,239700],["2023-06-30",7716.17,7782.69,7649.65,7782.69,176100],["2023-07-03",7882.47,7882.47,7782.69,7882.47,148600],["2023-07-04",7882.47,7982.25,7815.95,7982.25,153600],["2023-07-05",7982.25,7982.25,7815.95,7815.95,195000],["2023-07-06",7882.47,7882.47,7749.43,7749.43,163500],["2023-07-07",7749.43,7782.69,7682.91,7782.69,90300],["2023-07-10",7849.21,7882.47,7782.69,7849.21,78000],["2023-07-11",7849.21,7915.73,7782.69,7815.95,93500],["2023-07-12",7882.47,7915.73,7815.95,7849.21,97500],["2023-07-13",7982.25,7982.25,7782.69,7915.73,162500],["2023-07-14",7948.99,7948.99,7749.43,7815.95,273800],["2023-07-17",7782.69,7849.21,7782.69,7782.69,104000],["2023-07-18",7882.47,7882.47,7782.69,7815.95,104100],["2023-07-19",7915.73,8248.32,7915.73,8082.03,574800],["2023-07-20",8015.51,8181.8,7948.99,8181.8,224800],["2023-07-21",8281.58,8314.84,8048.77,8181.8,389600],["2023-07-24",8215.06,8248.32,8082.03,8181.8,201300],["2023-07-25",8248.32,8248.32,8082.03,8082.03,156700],["2023-07-26",8082.03,8181.8,8048.77,8048.77,147600],["2023-07-27",8115.29,8115.29,7948.99,8015.51,242800],["2023-07-28",8015.51,8115.29,8015.51,8082.03,167900],["2023-07-31",8248.32,8314.84,8181.8,8215.06,495200],["2023-08-01",8248.32,8281.58,8148.54,8148.54,250900],["2023-08-02",8148.54,8148.54,8082.03,8148.54,95700],["2023-08-03",8181.8,8181.8,8082.03,8148.54,165400],["2023-08-04",8181.8,8181.8,8115.29,8148.54,201500],["2023-08-07",8181.8,8215.06,8148.54,8181.8,196100],["2023-08-08",8181.8,8447.88,8181.8,8381.36,483000],["2023-08-09",8414.62,8414.62,8281.58,8348.1,133400],["2023-08-10",8348.1,8381.36,8181.8,8248.32,202000],["2023-08-11",8248.32,8248.32,8015.51,8148.54,505100],["2023-08-14",8181.8,8314.84,8181.8,8248.32,126300],["2023-08-15",8248.32,8281.58,8115.29,8248.32,125100],["2023-08-16",8314.84,8381.36,8248.32,8314.84,347600],["2023-08-17",8314.84,8447.88,8314.84,8348.1,176000],["2023-08-18",8181.8,8281.58,7815.95,7849.21,631700],["2023-08-21",7849.21,8115.29,7849.21,7982.25,252700],["2023-08-22",8115.29,8115.29,7915.73,8082.03,113000],["2023-08-23",8148.54,8148.54,7982.25,8082.03,76200],["2023-08-24",8115.29,8115.29,7982.25,8115.29,98300],["2023-08-25",8082.03,8082.03,7948.99,8048.77,208500],["2023-08-28",8115.29,8248.32,8082.03,8215.06,302200],["2023-08-29",8281.58,8281.58,8215.06,8215.06,172100],["2023-08-30",8215.06,8287.44,8142.68,8178.87,108900],["2023-08-31",8323.63,8323.63,8142.68,8215.06,106500],["2023-09-05",8287.44,8432.2,8251.25,8287.44,202500],["2023-09-06",8251.25,8396.01,8215.06,8323.63,166300],["2023-09-07",8359.82,8396.01,8215.06,8287.44,166200],["2023-09-08",8287.44,8396.01,8251.25,8359.82,441700],["2023-09-11",8396.01,8721.72,8359.82,8504.58,645000],["2023-09-12",8613.15,8613.15,8396.01,8468.39,213300],["2023-09-13",8576.96,8576.96,8359.82,8396.01,454400],["2023-09-14",8396.01,8468.39,8287.44,8359.82,243900],["2023-09-15",8396.01,8576.96,8396.01,8396.01,180800],["2023-09-18",8468.39,8576.96,8323.63,8396.01,256300],["2023-09-19",8432.2,8468.39,8287.44,8396.01,108500],["2023-09-20",8468.39,8721.72,8396.01,8721.72,563400],["2023-09-21",8757.91,8975.05,8757.91,8866.48,534500],["2023-09-22",8794.1,8975.05,8504.58,8540.77,458100],["2023-09-25",8576.96,8830.29,8468.39,8685.53,512400],["2023-09-26",8685.53,8866.48,8468.39,8866.48,432100],["2023-09-27",8902.67,9409.32,8649.34,9409.32,566800],["2023-09-28",9915.98,10060.74,9554.08,10060.74,2084600],["2023-09-29",10277.88,10277.88,9988.36,10205.5,543200],["2023-10-02",10241.69,10350.26,9771.22,10350.26,771600],["2023-10-03",10350.26,10350.26,9807.41,10133.12,730400],["2023-10-04",9771.22,10133.12,9771.22,10096.93,328000],["2023-10-05",10096.93,10096.93,9626.46,10024.55,1039600],["2023-10-06",9807.41,9952.17,9481.7,9915.98,679400],["2023-10-09",9590.27,9952.17,9554.08,9554.08,632400],["2023-10-10",9626.46,9771.22,9481.7,9481.7,355500],["2023-10-11",9481.7,9771.22,9481.7,9771.22,424600],["2023-10-12",9735.03,9879.79,9554.08,9843.6,421300],["2023-10-13",9735.03,9879.79,9626.46,9843.6,382500],["2023-10-16",9843.6,10133.12,9771.22,10096.93,993600],["2023-10-17",10096.93,10133.12,9843.6,9843.6,403700],["2023-10-18",9807.41,9843.6,9156.0,9264.56,656100],["2023-10-19",9264.56,9336.94,8685.53,8685.53,332000],["2023-10-20",8685.53,8902.67,8468.39,8794.1,572000],["2023-10-23",8794.1,8938.86,8504.58,8540.77,671100],["2023-10-24",8540.77,8613.15,8323.63,8504.58,548600],["2023-10-25",8504.58,8649.34,8432.2,8432.2,157500],["2023-10-26",8323.63,8323.63,7853.17,7853.17,1062400],["2023-10-27",7889.36,7961.74,7672.22,7889.36,250800],["2023-10-30",7961.74,8106.49,7889.36,7925.55,107700],["2023-10-31",7925.55,7961.74,7418.89,7527.46,267000],["2023-11-01",7563.65,7708.41,7527.46,7708.41,144200],["2023-11-02",7925.55,8034.11,7816.98,7925.55,200100],["2023-11-03",8034.11,8034.11,7816.98,7925.55,156800],["2023-11-06",7961.74,8034.11,7382.7,8034.11,140000],["2023-11-07",8034.11,8287.44,7961.74,8106.49,191100],["2023-11-08",8106.49,8287.44,7961.74,8287.44,171000],["2023-11-09",8359.82,8396.01,8251.25,8251.25,169400],["2023-11-10",8251.25,8251.25,8106.49,8106.49,105500],["2023-11-13",8215.06,8215.06,8070.3,8106.49,64700],["2023-11-14",8178.87,8251.25,8106.49,8106.49,167000],["2023-11-15",8251.25,8396.01,8106.49,8178.87,137900],["2023-11-16",8178.87,8215.06,8142.68,8215.06,84100],["2023-11-17",8215.06,8251.25,8070.3,8106.49,188200],["2023-11-20",8070.3,8178.87,7961.74,8178.87,118200],["2023-11-21",8178.87,8215.06,8142.68,8178.87,27300],["2023-11-22",8178.87,8215.06,8106.49,8142.68,153000],["2023-11-23",8215.06,8251.25,8070.3,8070.3,210400],["2023-11-24",8106.49,8178.87,7889.36,8070.3,213000],["2023-11-27",8070.3,8178.87,8034.11,8034.11,72400],["2023-11-28",7961.74,8070.3,7925.55,8070.3,64700],["2023-11-29",8142.68,8215.06,8106.49,8178.87,139100],["2023-11-30",8178.87,8251.25,8142.68,8178.87,72500],["2023-12-01",8178.87,8323.63,8178.87,8323.63,207100],["2023-12-04",8359.82,8504.58,8215.06,8504.58,300400],["2023-12-05",8504.58,8540.77,8323.63,8468.39,171300],["2023-12-06",8468.39,8468.39,8359.82,8468.39,181900],["2023-12-07",8468.39,8468.39,8287.44,8359.82,168700],["2023-12-08",8432.2,8432.2,8251.25,8287.44,70600],["2023-12-11",8287.44,8323.63,8251.25,8287.44,69000],["2023-12-12",8323.63,8323.63,8215.06,8251.25,89300],["2023-12-13",8251.25,8287.44,8178.87,8178.87,65400],["2023-12-14",8215.06,8432.2,8178.87,8215.06,116800],["2023-12-15",8251.25,8251.25,8178.87,8251.25,44800],["2023-12-18",8251.25,8287.44,8178.87,8215.06,59600],["2023-12-19",8215.06,8251.25,8178.87,8215.06,86800],["2023-12-20",8215.06,8287.44,8215.06,8251.25,66900],["2023-12-21",8215.06,8287.44,8215.06,8251.25,98000],["2023-12-22",8251.25,8323.63,8251.25,8287.44,77900],["2023-12-25",8323.63,8866.48,8287.44,8830.29,648200],["2023-12-26",8830.29,8902.67,8649.34,8757.91,190700],["2023-12-27",8757.91,8866.48,8576.96,8613.15,195400],["2023-12-28",8649.34,8721.72,8576.96,8613.15,148200],["2023-12-29",8721.72,8721.72,8576.96,8613.15,80400],["2024-01-02",8613.15,8649.34,8504.58,8576.96,108800],["2024-01-03",8576.96,8649.34,8432.2,8649.34,58100],["2024-01-04",8649.34,8721.72,8576.96,8649.34,201200],["2024-01-05",8649.34,8685.53,8540.77,8576.96,132000],["2024-01-08",8540.77,8685.53,8540.77,8613.15,66600],["2024-01-09",8576.96,8613.15,8540.77,8613.15,67400],["2024-01-10",8613.15,8794.1,8576.96,8613.15,187200],["2024-01-11",8649.34,8685.53,8613.15,8613.15,111100],["2024-01-12",8576.96,8649.34,8504.58,8613.15,167500],["2024-01-15",8649.34,8685.53,8504.58,8576.96,213600],["2024-01-16",8540.77,8613.15,8540.77,8576.96,68500],["2024-01-17",8613.15,8757.91,8613.15,8721.72,147200],["2024-01-18",8757.91,8794.1,8721.72,8757.91,102400],["2024-01-19",8830.29,8866.48,8613.15,8649.34,401800],["2024-01-22",8613.15,8649.34,8504.58,8540.77,356300],["2024-01-23",8540.77,8613.15,8504.58,8576.96,84500],["2024-01-24",8576.96,8649.34,8540.77,8613.15,96400],["2024-01-25",8613.15,8613.15,8540.77,8576.96,41100],["2024-01-26",8613.15,8613.15,8540.77,8576.96,84100],["2024-01-29",8576.96,8576.96,8504.58,8504.58,134800],["2024-01-30",8504.58,8576.96,8504.58,8540.77,61700],["2024-01-31",8540.77,8576.96,8468.39,8504.58,90600],["2024-02-01",8504.58,8540.77,8468.39,8540.77,134900],["2024-02-02",8540.77,8576.96,8504.58,8576.96,106700],["2024-02-05",8504.58,8613.15,8504.58,8576.96,71500],["2024-02-06",8540.77,8613.15,8540.77,8613.15,98400],["2024-02-07",8649.34,8757.91,8613.15,8757.91,302800],["2024-02-15",8757.91,8902.67,8757.91,8794.1,321000],["2024-02-16",8757.91,8866.48,8757.91,8794.1,182300],["2024-02-19",8830.29,8830.29,8721.72,8757.91,174400],["2024-02-20",8757.91,8757.91,8685.53,8685.53,107000],["2024-02-21",8685.53,8721.72,8613.15,8649.34,100800],["2024-02-22",8685.53,8721.72,8649.34,8685.53,111900],["2024-02-23",8721.72,8721.72,8576.96,8613.15,201200],["2024-02-26",8613.15,8649.34,8576.96,8649.34,73400],["2024-02-27",8649.34,8649.34,8613.15,8649.34,148500],["2024-02-28",8649.34,8794.1,8649.34,8685.53,217800],["2024-02-29",8685.53,8757.91,8613.15,8613.15,146000],["2024-03-01",8613.15,8685.53,8613.15,8685.53,103400],["2024-03-04",8721.72,8721.72,8649.34,8649.34,159700],["2024-03-05",8649.34,8721.72,8649.34,8685.53,143400],["2024-03-06",8721.72,8721.72,8649.34,8685.53,124300],["2024-03-07",8685.53,8757.91,8685.53,8721.72,78100],["2024-03-08",8757.91,8757.91,8613.15,8685.53,166900],["2024-03-11",8757.91,8757.91,8613.15,8613.15,60900],["2024-03-12",8613.15,8649.34,8576.96,8613.15,90500],["2024-03-13",8576.96,8685.53,8576.96,8685.53,188000],["2024-03-14",8721.72,9047.43,8685.53,8902.67,516100],["2024-03-15",8975.05,9011.24,8794.1,8830.29,143700],["2024-03-18",8830.29,8866.48,8576.96,8649.34,344900],["2024-03-19",8721.72,8757.91,8576.96,8649.34,294500],["2024-03-20",8721.72,8757.91,8613.15,8685.53,102100],["2024-03-21",8757.91,8757.91,8685.53,8721.72,181000],["2024-03-22",8757.91,8794.1,8685.53,8721.72,171600],["2024-03-25",8721.72,8794.1,8649.34,8685.53,98100],["2024-03-26",8685.53,8721.72,8613.15,8721.72,81000],["2024-03-27",8757.91,8757.91,8649.34,8685.53,101600],["2024-03-28",8685.53,8757.91,8649.34,8721.72,50900],["2024-03-29",8721.72,8721.72,8649.34,8721.72,116300],["2024-04-01",8757.91,8757.91,8649.34,8685.53,63200],["2024-04-02",8649.34,8757.91,8613.15,8757.91,135200],["2024-04-03",8830.29,9011.24,8757.91,8794.1,261700],["2024-04-04",8721.72,8794.1,8649.34,8685.53,253300],["2024-04-05",8685.53,9047.43,8613.15,8830.29,445800],["2024-04-08",8902.67,8938.86,8721.72,8902.67,276300],["2024-04-09",8902.67,8975.05,8757.91,8975.05,225800],["2024-04-10",8975.05,9336.94,8830.29,9047.43,866300],["2024-04-11",9047.43,9047.43,8902.67,8975.05,63200],["2024-04-12",9047.43,9336.94,9047.43,9228.37,525900],["2024-04-15",9119.81,9300.75,8685.53,8685.53,284100],["2024-04-16",8685.53,8757.91,8468.39,8685.53,387400],["2024-04-17",8685.53,8757.91,8613.15,8613.15,124200],["2024-04-19",8540.77,8649.34,8323.63,8504.58,344000],["2024-04-22",8613.15,8613.15,8504.58,8613.15,94100],["2024-04-23",8540.77,8938.86,8540.77,8757.91,254800],["2024-04-24",8830.29,8830.29,8721.72,8830.29,59000],["2024-04-25",8794.1,8794.1,8613.15,8685.53,107100],["2024-04-26",8685.53,8685.53,8613.15,8685.53,47700],["2024-05-02",8685.53,8685.53,8540.77,8685.53,80600],["2024-05-03",8721.72,8757.91,8540.77,8685.53,117500],["2024-05-06",8613.15,8902.67,8613.15,8830.29,263500],["2024-05-07",8902.67,9119.81,8757.91,9119.81,466600],["2024-05-08",9192.19,9409.32,8902.67,9300.75,947600],["2024-05-09",9336.94,9373.13,9119.81,9192.19,564900],["2024-05-10",9192.19,9264.56,9047.43,9156.0,286500],["2024-05-13",9156.0,9409.32,9119.81,9300.75,486900],["2024-05-14",9300.75,9336.94,9119.81,9192.19,380700],["2024-05-15",9192.19,9626.46,9192.19,9517.89,1023300],["2024-05-16",9626.46,9662.65,9445.51,9554.08,309800],["2024-05-17",9517.89,9590.27,9409.32,9554.08,431700],["2024-05-20",9590.27,9771.22,9409.32,9481.7,365700],["2024-05-21",9481.7,9554.08,9373.13,9517.89,375100],["2024-05-22",9554.08,9554.08,9409.32,9481.7,362600],["2024-05-23",9409.32,9554.08,9373.13,9409.32,344900],["2024-05-24",9445.51,9807.41,9264.56,9336.94,584800],["2024-05-27",9336.94,9626.46,9264.56,9626.46,302900],["2024-05-28",9662.65,10060.74,9662.65,10060.74,938200],["2024-05-29",10096.93,10096.93,9843.6,9843.6,457600],["2024-05-30",9735.03,9988.36,9554.08,9915.98,534400],["2024-05-31",9915.98,9915.98,9735.03,9843.6,186500],["2024-06-03",9915.98,9988.36,9807.41,9879.79,273400],["2024-06-04",9915.98,10205.5,9843.6,9988.36,389000],["2024-06-05",10024.55,10096.93,9952.17,9988.36,205400],["2024-06-06",10024.55,10024.55,9843.6,9843.6,204600],["2024-06-07",9879.79,10133.12,9879.79,10096.93,383300],["2024-06-10",10277.88,10784.53,10277.88,10784.53,1958800],["2024-06-11",11218.81,11218.81,10784.53,10929.29,772200],["2024-06-12",10820.72,11001.67,10531.2,10531.2,705200],["2024-06-13",10784.53,10784.53,10458.82,10567.39,378000],["2024-06-14",10531.2,10784.53,10060.74,10060.74,597100],["2024-06-17",10241.69,10241.69,9988.36,10060.74,351200],["2024-06-18",10205.5,10241.69,10024.55,10060.74,223600],["2024-06-19",10133.12,10169.31,9373.13,9771.22,519900],["2024-06-20",9771.22,9879.79,9662.65,9771.22,335500],["2024-06-21",9843.6,9988.36,9626.46,9988.36,460800],["2024-06-24",9988.36,10096.93,9590.27,9626.46,337100],["2024-06-25",9735.03,9988.36,9626.46,9771.22,208500],["2024-06-26",9843.6,9879.79,9735.03,9771.22,170900],["2024-06-27",9673.51,9912.36,9673.51,9753.13,129800],["2024-06-28",9713.32,9952.17,9593.89,9673.51,102900],["2024-07-01",9673.51,9753.13,9633.7,9713.32,47800],["2024-07-02",9912.36,9912.36,9713.32,9832.74,128300],["2024-07-03",9872.55,9952.17,9832.74,9872.55,88100],["2024-07-04",9912.36,9912.36,9753.13,9872.55,137100],["2024-07-05",9912.36,10270.64,9872.55,9991.98,352000],["2024-07-08",10031.79,10230.83,9912.36,10191.02,266100],["2024-07-09",10230.83,10429.87,10191.02,10350.26,386100],["2024-07-10",10390.06,10509.49,10191.02,10310.45,368600],["2024-07-11",10469.68,10469.68,10191.02,10191.02,261500],["2024-07-12",10310.45,10310.45,9991.98,9991.98,236300],["2024-07-15",9991.98,10191.02,9991.98,10151.21,90500],["2024-07-16",10111.4,10230.83,10111.4,10191.02,130500],["2024-07-17",10151.21,10151.21,9832.74,9872.55,155100],["2024-07-18",9991.98,9991.98,9792.93,9872.55,96200],["2024-07-19",9872.55,10031.79,9792.93,9952.17,158600],["2024-07-22",10469.68,10469.68,10111.4,10270.64,500200],["2024-07-23",10350.26,10469.68,9554.08,10071.6,330400],["2024-07-24",10071.6,10310.45,9991.98,10151.21,239100],["2024-07-25",10270.64,10469.68,10111.4,10230.83,466300],["2024-07-26",10270.64,10310.45,10111.4,10230.83,473500],["2024-07-29",10270.64,10310.45,10151.21,10230.83,262000],["2024-07-30",10230.83,10907.58,10230.83,10907.58,1457100],["2024-07-31",10907.58,10987.19,10589.11,10668.73,302800],["2024-08-01",10708.53,10827.96,9952.17,10151.21,1267300],["2024-08-02",10111.4,10191.02,9872.55,10151.21,268900],["2024-08-05",9872.55,10111.4,9554.08,9753.13,574100],["2024-08-06",9713.32,9991.98,9673.51,9912.36,295300],["2024-08-07",10031.79,10031.79,9912.36,9991.98,115600],["2024-08-08",9991.98,10111.4,9872.55,10031.79,202200],["2024-08-09",10031.79,10111.4,10031.79,10031.79,84900],["2024-08-12",10031.79,10270.64,10031.79,10230.83,172300],["2024-08-13",10111.4,10270.64,10031.79,10230.83,156300],["2024-08-14",10230.83,10628.92,10230.83,10429.87,600800],["2024-08-15",10429.87,10429.87,10191.02,10270.64,165000],["2024-08-16",10350.26,10628.92,10350.26,10628.92,463600],["2024-08-19",10708.53,10827.96,10509.49,10788.15,512100],["2024-08-20",10867.77,10907.58,10708.53,10788.15,337500],["2024-08-21",10788.15,11106.62,10708.53,10827.96,502800],["2024-08-22",10827.96,10827.96,10509.49,10628.92,466800],["2024-08-23",10668.73,10708.53,10429.87,10708.53,219600],["2024-08-26",10827.96,10827.96,10628.92,10748.34,139800],["2024-08-27",10748.34,10748.34,10589.11,10628.92,101600],["2024-08-28",10589.11,10668.73,10350.26,10390.06,378800],["2024-08-29",10350.26,10509.49,10350.26,10469.68,233000],["2024-08-30",10469.68,10589.11,10469.68,10589.11,80300],["2024-09-04",10589.11,10589.11,10350.26,10469.68,80600],["2024-09-05",10429.87,10549.3,10350.26,10350.26,146300],["2024-09-06",10429.87,10429.87,10270.64,10310.45,131700],["2024-09-09",10310.45,10310.45,10230.83,10310.45,127600],["2024-09-10",10310.45,10350.26,10111.4,10350.26,127900],["2024-09-11",10191.02,10350.26,10191.02,10350.26,33000],["2024-09-12",10350.26,10429.87,10350.26,10350.26,124600],["2024-09-13",10390.06,10390.06,10230.83,10270.64,138200],["2024-09-16",10230.83,10310.45,10151.21,10191.02,118200],["2024-09-17",10230.83,10270.64,10111.4,10270.64,110300],["2024-09-18",10310.45,10310.45,10191.02,10270.64,75000],["2024-09-19",10270.64,10350.26,10151.21,10191.02,64600],["2024-09-20",10270.64,10429.87,10191.02,10390.06,259000],["2024-09-23",10429.87,10429.87,10270.64,10310.45,37800],["2024-09-24",10310.45,10350.26,10270.64,10350.26,81600],["2024-09-25",10390.06,10390.06,10270.64,10310.45,132000],["2024-09-26",10390.06,10509.49,10310.45,10429.87,231600],["2024-09-27",10469.68,10509.49,10270.64,10310.45,66900],["2024-09-30",10310.45,10350.26,10191.02,10230.83,111600],["2024-10-01",10230.83,10350.26,10230.83,10350.26,144700],["2024-10-02",10350.26,10390.06,10191.02,10270.64,84100],["2024-10-03",10230.83,10310.45,10111.4,10230.83,162400],["2024-10-04",10151.21,10230.83,10111.4,10111.4,67700],["2024-10-07",10151.21,10270.64,10111.4,10230.83,45300],["2024-10-08",10230.83,10350.26,10230.83,10310.45,191300],["2024-10-09",10350.26,10350.26,10191.02,10270.64,93800],["2024-10-10",10350.26,10350.26,10230.83,10270.64,41000],["2024-10-11",10230.83,10429.87,10111.4,10350.26,179400],["2024-10-14",10350.26,10350.26,10270.64,10310.45,155400],["2024-10-15",10310.45,10310.45,10111.4,10111.4,199900],["2024-10-16",10111.4,10270.64,10111.4,10191.02,145100],["2024-10-17",10191.02,10270.64,10111.4,10191.02,61000],["2024-10-18",10230.83,10230.83,10111.4,10111.4,161500],["2024-10-21",10270.64,10310.45,10191.02,10270.64,193600],["2024-10-22",10270.64,10270.64,10151.21,10151.21,222300],["2024-10-23",10230.83,10230.83,10191.02,10191.02,99600],["2024-10-24",10230.83,10270.64,10151.21,10191.02,82100],["2024-10-25",10230.83,10310.45,10191.02,10230.83,47200],["2024-10-28",10191.02,10230.83,10191.02,10191.02,32300],["2024-10-29",10191.02,10230.83,10151.21,10230.83,212100],["2024-10-30",10191.02,10230.83,10151.21,10151.21,73200],["2024-10-31",10191.02,10230.83,10151.21,10191.02,35200],["2024-11-01",10191.02,10230.83,10151.21,10151.21,76800],["2024-11-04",10151.21,10191.02,10071.6,10071.6,90100],["2024-11-05",10111.4,10151.21,10071.6,10151.21,45400],["2024-11-06",10191.02,10230.83,10151.21,10230.83,76600],["2024-11-07",10270.64,10270.64,10151.21,10230.83,57000],["2024-11-08",10230.83,10429.87,10191.02,10350.26,318700],["2024-11-11",10350.26,10748.34,10350.26,10509.49,504100],["2024-11-12",10628.92,10628.92,10390.06,10390.06,85400],["2024-11-13",10350.26,10390.06,10191.02,10270.64,232700],["2024-11-14",10310.45,10429.87,10270.64,10350.26,167000],["2024-11-15",10350.26,10350.26,10151.21,10191.02,141200],["2024-11-18",10191.02,10230.83,10151.21,10230.83,159600],["2024-11-19",10230.83,10230.83,10111.4,10111.4,179200],["2024-11-20",10071.6,10191.02,9952.17,10151.21,104500],["2024-11-21",10230.83,10230.83,10151.21,10191.02,22300],["2024-11-22",10191.02,10191.02,10151.21,10191.02,64100],["2024-11-25",10270.64,10270.64,10230.83,10270.64,40600],["2024-11-26",10270.64,10310.45,10230.83,10310.45,100700],["2024-11-27",10310.45,10310.45,10191.02,10270.64,93500],["2024-11-28",10310.45,10310.45,10191.02,10230.83,157300],["2024-11-29",10270.64,10350.26,10270.64,10270.64,107400],["2024-12-02",10350.26,10350.26,10270.64,10270.64,148300],["2024-12-03",10350.26,10549.3,10350.26,10429.87,233800],["2024-12-04",10429.87,10469.68,10310.45,10429.87,109600],["2024-12-05",10429.87,10469.68,10310.45,10469.68,150300],["2024-12-06",10509.49,10509.49,10350.26,10390.06,229300],["2024-12-09",10390.06,10549.3,10390.06,10469.68,107100],["2024-12-10",10469.68,10509.49,10469.68,10469.68,125200],["2024-12-11",10469.68,10748.34,10469.68,10549.3,269500],["2024-12-12",10509.49,10589.11,10509.49,10589.11,52900],["2024-12-13",10628.92,10668.73,10509.49,10589.11,192900],["2024-12-16",10628.92,11066.81,10589.11,10947.39,806700],["2024-12-17",10987.19,11703.75,10947.39,11703.75,2288400],["2024-12-18",11823.18,11862.99,11464.9,11663.94,521700],["2024-12-19",11464.9,11703.75,11146.43,11544.52,910900],["2024-12-20",11544.52,12101.84,11425.09,11783.37,1322000],["2024-12-23",11862.99,11862.99,11624.13,11663.94,461900],["2024-12-24",11663.94,12062.03,11544.52,11902.79,915200],["2024-12-25",12101.84,12101.84,11624.13,11823.18,592800],["2024-12-26",11823.18,11823.18,11504.71,11544.52,409200],["2024-12-27",11544.52,11544.52,11146.43,11226.05,760100],["2024-12-30",11265.86,11425.09,11265.86,11425.09,204600],["2024-12-31",11425.09,11544.52,11345.47,11345.47,181700],["2025-01-02",11345.47,11504.71,11305.66,11385.28,134100],["2025-01-03",11425.09,11425.09,11106.62,11146.43,506400],["2025-01-06",11146.43,11186.24,10748.34,10907.58,645700],["2025-01-07",10867.77,11066.81,10827.96,11066.81,355600],["2025-01-08",10907.58,11146.43,10907.58,11146.43,88400],["2025-01-09",11106.62,11186.24,10987.19,11027.0,94800],["2025-01-10",11066.81,11106.62,10867.77,10867.77,168700],["2025-01-13",10788.15,10907.58,10788.15,10907.58,108900],["2025-01-14",10907.58,10947.39,10748.34,10827.96,151900],["2025-01-15",10867.77,11385.28,10867.77,11305.66,438400],["2025-01-16",11305.66,11464.9,11186.24,11385.28,624500],["2025-01-17",11464.9,12181.45,11305.66,12022.22,1718800],["2025-01-20",11982.41,12022.22,11703.75,11862.99,367300],["2025-01-21",11544.52,11624.13,11066.81,11066.81,1634400],["2025-01-22",10827.96,10867.77,10310.45,10429.87,1616100],["2025-01-23",10589.11,10668.73,10429.87,10469.68,411000],["2025-01-24",10589.11,10748.34,10469.68,10549.3,300600],["2025-02-03",10549.3,10628.92,10429.87,10589.11,314000],["2025-02-04",10589.11,10589.11,10429.87,10469.68,302100],["2025-02-05",10589.11,10628.92,10509.49,10509.49,174500],["2025-02-06",10509.49,10628.92,10509.49,10549.3,194400],["2025-02-07",10589.11,10589.11,10390.06,10429.87,680300],["2025-02-10",10469.68,10469.68,10270.64,10270.64,345600],["2025-02-11",10310.45,10390.06,10270.64,10310.45,230400],["2025-02-12",10310.45,10390.06,10270.64,10390.06,138000],["2025-02-13",10390.06,10429.87,10310.45,10390.06,154800],["2025-02-14",10429.87,10549.3,10429.87,10429.87,172700],["2025-02-17",10469.68,10708.53,10469.68,10589.11,301900],["2025-02-18",10589.11,10708.53,10509.49,10549.3,149500],["2025-02-19",10429.87,10628.92,10429.87,10509.49,265000],["2025-02-20",10509.49,10589.11,10509.49,10549.3,99200],["2025-02-21",10509.49,10708.53,10509.49,10628.92,296300],["2025-02-24",10668.73,10668.73,10589.11,10628.92,147300],["2025-02-25",10628.92,10748.34,10509.49,10628.92,298200],["2025-02-26",10668.73,10788.15,10668.73,10668.73,252100],["2025-02-27",10708.53,10708.53,10549.3,10668.73,128200],["2025-02-28",10668.73,10748.34,10589.11,10589.11,244900],["2025-03-03",10628.92,10628.92,10469.68,10589.11,159800],["2025-03-04",10509.49,10668.73,10509.49,10509.49,118000],["2025-03-05",10509.49,10549.3,10310.45,10350.26,177100],["2025-03-06",10429.87,10429.87,10310.45,10429.87,130000],["2025-03-07",10390.06,10469.68,10350.26,10390.06,155400],["2025-03-10",10509.49,10509.49,10350.26,10390.06,68100],["2025-03-11",10310.45,10429.87,10310.45,10390.06,92800],["2025-03-12",10429.87,10469.68,10350.26,10390.06,329100],["2025-03-13",10390.06,10469.68,10310.45,10310.45,149900],["2025-03-14",10270.64,10310.45,10191.02,10191.02,345000],["2025-03-17",10270.64,10310.45,10191.02,10230.83,84900],["2025-03-18",10230.83,10350.26,10230.83,10270.64,77700],["2025-03-19",10270.64,10310.45,10230.83,10230.83,51500],["2025-03-20",10230.83,10310.45,10191.02,10230.83,99100],["2025-03-21",10310.45,10310.45,10191.02,10230.83,61000],["2025-03-24",10230.83,10310.45,10191.02,10230.83,143200],["2025-03-25",10270.64,10310.45,10230.83,10310.45,131100],["2025-03-26",10191.02,10429.87,10191.02,10390.06,149400],["2025-03-27",10429.87,10429.87,10270.64,10310.45,57500],["2025-03-28",10310.45,10350.26,10191.02,10270.64,181300],["2025-03-31",10191.02,10310.45,10191.02,10310.45,187900],["2025-04-01",10270.64,10350.26,10270.64,10310.45,42000],["2025-04-02",10270.64,10350.26,10230.83,10270.64,68500],["2025-04-03",9753.13,10111.4,9554.08,9554.08,534100],["2025-04-04",8917.14,9394.85,8917.14,9036.57,432600],["2025-04-08",8598.67,8678.29,8439.44,8439.44,661200],["2025-04-09",8240.4,8320.01,7850.27,8041.35,329000],["2025-04-10",8598.67,8598.67,8598.67,8598.67,4700],["2025-04-11",9116.19,9116.19,8757.91,9036.57,192700],["2025-04-14",8996.76,9355.04,8996.76,9355.04,112100],["2025-04-15",9156.0,9514.27,9156.0,9315.23,76900],["2025-04-16",9315.23,9394.85,9116.19,9235.61,71200],["2025-04-17",9156.0,9355.04,9076.38,9355.04,32400],["2025-04-18",9355.04,9474.46,9355.04,9394.85,48400],["2025-04-21",9394.85,9474.46,9235.61,9394.85,45800],["2025-04-22",9394.85,9394.85,8917.14,9235.61,117700],["2025-04-23",9315.23,9315.23,9235.61,9315.23,54000],["2025-04-24",9434.66,9434.66,9235.61,9315.23,16500],["2025-04-25",9355.04,9394.85,9315.23,9394.85,50700],["2025-04-28",9394.85,9394.85,9355.04,9355.04,11200],["2025-04-29",9355.04,9434.66,9315.23,9355.04,52600],["2025-05-05",9514.27,9514.27,9355.04,9474.46,69500],["2025-05-06",9474.46,9514.27,9474.46,9474.46,35900],["2025-05-07",9474.46,9633.7,9474.46,9593.89,158900],["2025-05-08",9673.51,9713.32,9593.89,9673.51,135000],["2025-05-09",9633.7,9713.32,9633.7,9673.51,57100],["2025-05-12",9753.13,9753.13,9554.08,9713.32,79700],["2025-05-13",9753.13,9872.55,9633.7,9713.32,69900],["2025-05-14",9792.93,9792.93,9673.51,9713.32,58000],["2025-05-15",9792.93,9792.93,9633.7,9753.13,31600],["2025-05-16",9753.13,9753.13,9673.51,9673.51,47700],["2025-05-19",9713.32,9792.93,9673.51,9713.32,124900],["2025-05-20",9673.51,9753.13,9673.51,9753.13,43300],["2025-05-21",9753.13,9792.93,9673.51,9753.13,43900],["2025-05-22",9673.51,9713.32,9195.8,9633.7,67000],["2025-05-23",9633.7,9792.93,9633.7,9713.32,27700],["2025-05-26",9593.89,10031.79,9474.46,9952.17,130700],["2025-05-27",10031.79,10031.79,9912.36,10031.79,50000],["2025-05-28",10071.6,10111.4,9952.17,9991.98,43700],["2025-05-29",9991.98,9991.98,9912.36,9991.98,21100],["2025-05-30",9872.55,10031.79,9872.55,9952.17,77900],["2025-06-02",9832.74,10031.79,9832.74,10031.79,78300],["2025-06-03",10071.6,10151.21,10031.79,10031.79,55500],["2025-06-04",10111.4,10111.4,9991.98,10031.79,83600],["2025-06-05",10031.79,10191.02,9991.98,10151.21,91400],["2025-06-06",10151.21,10151.21,9991.98,9991.98,67400],["2025-06-09",10031.79,10031.79,9912.36,9952.17,10400],["2025-06-10",9952.17,9991.98,9872.55,9952.17,36200],["2025-06-11",9952.17,10111.4,9912.36,9991.98,22400],["2025-06-12",10031.79,10071.6,9952.17,10031.79,32000],["2025-06-13",9991.98,10151.21,9991.98,10111.4,147000],["2025-06-16",9991.98,10390.06,9991.98,10310.45,107900],["2025-06-17",10390.06,10390.06,10111.4,10230.83,227200],["2025-06-18",10310.45,10310.45,9952.17,10111.4,303200],["2025-06-19",10111.4,10111.4,10031.79,10111.4,79500],["2025-06-20",10071.6,10310.45,10071.6,10191.02,172800],["2025-06-23",10549.3,10589.11,10230.83,10230.83,164800],["2025-06-24",10111.4,10230.83,10111.4,10111.4,82000],["2025-06-25",10151.21,10191.02,10031.79,10071.6,58500],["2025-06-26",10151.21,10151.21,10031.79,10111.4,49300],["2025-06-27",10191.02,10230.83,10031.79,10151.21,45200],["2025-06-30",10151.21,10191.02,10031.79,10151.21,123900],["2025-07-01",10151.21,10191.02,10031.79,10071.6,55600],["2025-07-02",10071.6,10151.21,10031.79,10151.21,99100],["2025-07-03",10031.79,10191.02,10031.79,10191.02,192000],["2025-07-04",10191.02,10310.45,10151.21,10191.02,122000],["2025-07-07",10310.45,10310.45,10230.83,10270.64,83000],["2025-07-08",10270.64,10310.45,10230.83,10310.45,59700],["2025-07-09",10350.26,10350.26,10230.83,10310.45,84600],["2025-07-10",10310.45,10350.26,10310.45,10310.45,42700],["2025-07-11",10310.45,10310.45,10151.21,10230.83,85600],["2025-07-14",10151.21,10270.64,10151.21,10230.83,76100],["2025-07-15",10310.45,10310.45,10230.83,10230.83,97800],["2025-07-16",10270.64,10270.64,10230.83,10230.83,25400],["2025-07-17",10270.64,10429.87,10230.83,10390.06,209600],["2025-07-18",10429.87,10469.68,10350.26,10390.06,60000],["2025-07-21",10429.87,10469.68,10350.26,10390.06,151500],["2025-07-22",10390.06,10390.06,10230.83,10270.64,248200],["2025-07-23",10270.64,10390.06,10230.83,10390.06,122600],["2025-07-24",10390.06,10429.87,10270.64,10429.87,147200],["2025-07-25",10469.68,10509.49,10390.06,10469.68,173200],["2025-07-28",10469.68,10589.11,10429.87,10549.3,158400],["2025-07-29",10628.92,10668.73,10429.87,10429.87,172900],["2025-07-30",10390.06,10429.87,10270.64,10429.87,282200],["2025-07-31",10429.87,10549.3,10429.87,10509.49,269600],["2025-08-01",10589.11,10788.15,10509.49,10748.34,360800],["2025-08-04",10867.77,10867.77,10628.92,10668.73,178800],["2025-08-05",10907.58,10907.58,10509.49,10668.73,202700],["2025-08-06",10668.73,10708.53,10628.92,10708.53,128800],["2025-08-07",10748.34,10827.96,10708.53,10827.96,231100],["2025-08-08",10867.77,10867.77,10748.34,10827.96,490900],["2025-08-11",10827.96,10907.58,10788.15,10827.96,196500],["2025-08-12",10867.77,11027.0,10827.96,10867.77,594300],["2025-08-13",10909.09,11136.36,10863.64,10909.09,173000],["2025-08-14",10909.09,10909.09,10818.18,10863.64,100000],["2025-08-15",10863.64,10954.55,10681.82,10727.27,123900],["2025-08-18",10772.73,10818.18,10681.82,10681.82,51100],["2025-08-19",10727.27,10727.27,10590.91,10681.82,98900],["2025-08-20",10681.82,10681.82,10500.0,10545.45,154500],["2025-08-21",10636.36,10636.36,10454.55,10545.45,54700],["2025-08-22",10500.0,10681.82,10227.27,10409.09,121500],["2025-08-25",10409.09,10545.45,10227.27,10272.73,45100],["2025-08-26",10363.64,10818.18,10181.82,10636.36,71500],["2025-08-27",10545.45,10727.27,10454.55,10545.45,46500],["2025-08-28",10545.45,10681.82,10500.0,10636.36,11700],["2025-08-29",10545.45,10727.27,10545.45,10590.91,31600],["2025-09-03",10545.45,10681.82,10545.45,10590.91,19000],["2025-09-04",10681.82,10681.82,10545.45,10681.82,54900],["2025-09-05",10636.36,10681.82,10318.18,10545.45,86800],["2025-09-08",10636.36,10636.36,10272.73,10545.45,61500],["2025-09-09",10454.55,10500.0,10272.73,10454.55,36300],["2025-09-10",10545.45,10545.45,10318.18,10409.09,71200],["2025-09-11",10318.18,10454.55,10272.73,10409.09,58800],["2025-09-12",10545.45,10545.45,10318.18,10454.55,25900],["2025-09-15",10454.55,10545.45,10409.09,10454.55,52900],["2025-09-16",10454.55,10545.45,10409.09,10500.0,26100],["2025-09-17",10545.45,10545.45,10454.55,10500.0,108900],["2025-09-18",10500.0,10500.0,10409.09,10409.09,14700],["2025-09-19",10454.55,10454.55,10363.64,10454.55,10500],["2025-09-22",10454.55,10454.55,9727.27,10318.18,115600],["2025-09-23",10363.64,10409.09,10181.82,10318.18,94400],["2025-09-24",10318.18,10318.18,10181.82,10318.18,130700],["2025-09-25",10318.18,10409.09,10318.18,10318.18,136500],["2025-09-26",10318.18,10318.18,10318.18,10318.18,33500],["2025-09-29",10318.18,10363.64,10227.27,10318.18,34200],["2025-09-30",10454.55,10454.55,10272.73,10318.18,40000],["2025-10-01",10409.09,10409.09,10227.27,10363.64,4300],["2025-10-02",10318.18,10409.09,10272.73,10318.18,61100],["2025-10-03",10318.18,10318.18,10227.27,10272.73,45300],["2025-10-06",10318.18,10454.55,10227.27,10318.18,97200],["2025-10-07",10272.73,10409.09,10227.27,10318.18,43500],["2025-10-08",10318.18,10409.09,10227.27,10318.18,15900],["2025-10-09",10318.18,10363.64,10227.27,10318.18,25300],["2025-10-10",10272.73,10363.64,10272.73,10318.18,40600],["2025-10-13",10136.36,10227.27,10136.36,10227.27,30900],["2025-10-14",10227.27,10318.18,10090.91,10136.36,42100],["2025-10-15",10227.27,10227.27,9909.09,10136.36,144100],["2025-10-16",10136.36,10136.36,10000.0,10090.91,14200],["2025-10-17",10136.36,10136.36,9954.55,10045.45,12700],["2025-10-20",10000.0,10090.91,9954.55,9954.55,32100],["2025-10-21",9727.27,9727.27,9409.09,9500.0,235200],["2025-10-22",9500.0,9590.91,9409.09,9545.45,109100],["2025-10-23",9636.36,9681.82,9590.91,9590.91,30500],["2025-10-24",9545.45,9590.91,9454.55,9500.0,77800],["2025-10-27",9500.0,9590.91,9500.0,9500.0,46400],["2025-10-28",9545.45,9590.91,9454.55,9500.0,52400],["2025-10-29",9500.0,9545.45,9500.0,9545.45,77200],["2025-10-30",9500.0,9545.45,9454.55,9545.45,46300],["2025-10-31",9545.45,9545.45,9454.55,9545.45,38200],["2025-11-03",9500.0,9545.45,9500.0,9500.0,55500],["2025-11-04",9454.55,9545.45,9409.09,9500.0,57700],["2025-11-05",9500.0,9590.91,9454.55,9545.45,33000],["2025-11-06",9545.45,9545.45,9500.0,9545.45,39600],["2025-11-07",9500.0,9636.36,9500.0,9545.45,34100],["2025-11-10",9545.45,9545.45,9545.45,9545.45,25200],["2025-11-11",9545.45,9545.45,9454.55,9545.45,11600],["2025-11-12",9500.0,9590.91,9500.0,9590.91,23600],["2025-11-13",9454.55,9590.91,9454.55,9590.91,61000],["2025-11-14",9590.91,9590.91,9590.91,9590.91,12300],["2025-11-17",9590.91,9590.91,9545.45,9590.91,57400],["2025-11-18",9500.0,9590.91,9500.0,9500.0,8800],["2025-11-19",9500.0,9545.45,9454.55,9500.0,9500],["2025-11-20",9500.0,9500.0,9454.55,9454.55,30400],["2025-11-21",9454.55,9500.0,9454.55,9500.0,16200],["2025-11-24",9454.55,9545.45,9454.55,9545.45,30400],["2025-11-25",9454.55,9545.45,9454.55,9454.55,16400],["2025-11-26",9545.45,9545.45,9500.0,9500.0,2000],["2025-11-27",9545.45,9545.45,9454.55,9454.55,36500],["2025-11-28",9500.0,9545.45,9500.0,9500.0,50900],["2025-12-01",9500.0,9545.45,9454.55,9454.55,35300],["2025-12-02",9454.55,9454.55,9363.64,9454.55,73300],["2025-12-03",9454.55,9454.55,9409.09,9454.55,38000],["2025-12-04",9454.55,9500.0,9454.55,9454.55,54700],["2025-12-05",9454.55,9545.45,9272.73,9409.09,109200],["2025-12-08",9409.09,9454.55,9409.09,9454.55,25900],["2025-12-09",9454.55,9500.0,9272.73,9409.09,54000],["2025-12-10",9454.55,9454.55,9409.09,9409.09,46900],["2025-12-11",9454.55,9500.0,9409.09,9454.55,97700],["2025-12-12",9454.55,9500.0,9409.09,9409.09,58500],["2025-12-15",9409.09,9500.0,9363.64,9500.0,65400],["2025-12-16",9454.55,9545.45,9363.64,9500.0,62900],["2025-12-17",9500.0,9590.91,9454.55,9590.91,83500],["2025-12-18",9590.91,9590.91,9545.45,9590.91,108400],["2025-12-19",9590.91,9590.91,9545.45,9545.45,37300],["2025-12-22",9545.45,9545.45,9500.0,9545.45,53500],["2025-12-23",9409.09,9545.45,9409.09,9545.45,22300],["2025-12-24",9454.55,9545.45,9454.55,9545.45,18100],["2025-12-25",9500.0,9545.45,9500.0,9545.45,15200],["2025-12-26",9545.45,9545.45,9363.64,9545.45,28100],["2025-12-29",9409.09,9590.91,9409.09,9454.55,136200],["2025-12-30",9409.09,9454.55,9409.09,9454.55,109700],["2025-12-31",9454.55,9500.0,9409.09,9454.55,33600],["2026-01-05",9454.55,9636.36,9454.55,9545.45,34100],["2026-01-06",9500.0,9590.91,9454.55,9590.91,90500],["2026-01-07",9636.36,9636.36,9454.55,9636.36,90900],["2026-01-08",9590.91,9818.18,9590.91,9681.82,69200],["2026-01-09",9772.73,10136.36,9772.73,9772.73,118000],["2026-01-12",9818.18,9954.55,9727.27,9772.73,57600],["2026-01-13",9727.27,9909.09,9727.27,9909.09,43700],["2026-01-14",10136.36,10272.73,10045.45,10090.91,220000],["2026-01-15",10181.82,10363.64,10045.45,10363.64,192700],["2026-01-16",10272.73,10272.73,10136.36,10136.36,41400],["2026-01-19",10181.82,10227.27,10090.91,10181.82,25100],["2026-01-20",10181.82,10318.18,10000.0,10181.82,179000],["2026-01-21",10181.82,10272.73,10090.91,10136.36,50500],["2026-01-22",10500.0,10500.0,10272.73,10318.18,70100],["2026-01-23",10136.36,10363.64,10090.91,10181.82,42400],["2026-01-26",10272.73,10318.18,10136.36,10136.36,69300],["2026-01-27",10000.0,10136.36,10000.0,10136.36,44500],["2026-01-28",10136.36,10227.27,9954.55,10227.27,121200],["2026-01-29",10045.45,10227.27,10045.45,10090.91,2800],["2026-01-30",10181.82,10181.82,10045.45,10045.45,26600],["2026-02-02",10045.45,10181.82,10045.45,10136.36,21700],["2026-02-03",10181.82,10363.64,10136.36,10227.27,69500],["2026-02-04",10227.27,10318.18,10136.36,10227.27,90800],["2026-02-05",10272.73,10272.73,10136.36,10136.36,40300],["2026-02-06",10045.45,10136.36,10000.0,10090.91,53600],["2026-02-09",10136.36,10136.36,10000.0,10090.91,21600],["2026-02-10",10045.45,10136.36,10045.45,10045.45,6700],["2026-02-11",10090.91,10136.36,10000.0,10136.36,26900],["2026-02-12",10045.45,10136.36,10000.0,10136.36,32500],["2026-02-13",10136.36,10136.36,10136.36,10136.36,2200],["2026-02-23",10181.82,10227.27,10181.82,10181.82,40700],["2026-02-24",10272.73,10272.73,10181.82,10181.82,33800],["2026-02-25",10227.27,10227.27,10000.0,10181.82,59300],["2026-02-26",10181.82,10181.82,10181.82,10181.82,53300],["2026-02-27",10272.73,10681.82,10272.73,10681.82,379500],["2026-03-02",11363.64,11409.09,11000.0,11409.09,1026600],["2026-03-03",11681.82,11681.82,11136.36,11545.45,465600],["2026-03-04",11545.45,11909.09,11045.45,11727.27,888100],["2026-03-05",11772.73,12000.0,11409.09,11727.27,582400],["2026-03-06",11818.18,12272.73,11636.36,12272.73,826000],["2026-03-09",12727.27,12727.27,11454.55,11454.55,595000],["2026-03-10",11000.0,11545.45,10681.82,11045.45,446200],["2026-03-11",11045.45,11272.73,10318.18,11272.73,203200],["2026-03-12",11272.73,11272.73,10818.18,10818.18,220600],["2026-03-13",10818.18,11136.36,10590.91,10818.18,336000],["2026-03-16",10636.36,10954.55,10545.45,10590.91,151800],["2026-03-17",10636.36,10772.73,10454.55,10454.55,145100],["2026-03-18",10454.55,10681.82,10363.64,10681.82,236500],["2026-03-19",10727.27,10727.27,10409.09,10500.0,169900],["2026-03-20",10500.0,10500.0,10227.27,10363.64,347500],["2026-03-23",10272.73,10454.55,10090.91,10318.18,130700],["2026-03-24",10409.09,10409.09,10181.82,10318.18,76600],["2026-03-25",10272.73,10454.55,10272.73,10363.64,101300],["2026-03-26",10363.64,10409.09,10272.73,10409.09,120200],["2026-03-27",10318.18,10409.09,10318.18,10409.09,88500],["2026-03-30",10136.36,10500.0,10136.36,10363.64,106100],["2026-03-31",10409.09,10409.09,10272.73,10363.64,34000],["2026-04-01",10272.73,10409.09,10181.82,10272.73,86100],["2026-04-02",10227.27,10363.64,10181.82,10272.73,59300],["2026-04-03",10181.82,10318.18,10181.82,10227.27,25100],["2026-04-06",10227.27,10227.27,10090.91,10090.91,38400],["2026-04-07",10090.91,10227.27,10090.91,10090.91,15400],["2026-04-08",10181.82,10318.18,10136.36,10318.18,23300],["2026-04-09",10136.36,10227.27,10136.36,10227.27,15800],["2026-04-10",10181.82,10318.18,10090.91,10272.73,414300],["2026-04-13",10272.73,10318.18,10227.27,10272.73,35200],["2026-04-14",10272.73,10318.18,10090.91,10181.82,131500],["2026-04-15",10136.36,10227.27,10136.36,10136.36,34500],["2026-04-16",10136.36,10181.82,10000.0,10045.45,43600],["2026-04-17",10090.91,10363.64,10090.91,10272.73,107400],["2026-04-20",10318.18,10318.18,10136.36,10272.73,24300],["2026-04-21",10181.82,10363.64,10181.82,10272.73,293900],["2026-04-22",10227.27,10318.18,10000.0,10227.27,122200],["2026-04-23",10227.27,10363.64,10045.45,10363.64,223900],["2026-04-24",10409.09,10409.09,10227.27,10272.73,88300],["2026-04-28",10272.73,10318.18,9954.55,10136.36,213800],["2026-04-29",10181.82,10181.82,10000.0,10181.82,80100],["2026-05-04",10090.91,10227.27,10090.91,10181.82,41900],["2026-05-05",10181.82,10272.73,10090.91,10272.73,49600],["2026-05-06",10272.73,10363.64,10181.82,10318.18,90400],["2026-05-07",10318.18,10318.18,10090.91,10181.82,23800],["2026-05-08",10045.45,10227.27,10045.45,10136.36,34700],["2026-05-11",10181.82,10227.27,10000.0,10181.82,16000],["2026-05-12",10045.45,10227.27,10045.45,10181.82,9800],["2026-05-13",10181.82,10454.55,10136.36,10272.73,211500],["2026-05-14",10318.18,10318.18,10227.27,10318.18,30700],["2026-05-15",10318.18,10363.64,10181.82,10363.64,62200],["2026-05-18",10454.55,10727.27,10409.09,10636.36,386400],["2026-05-19",10727.27,10727.27,10363.64,10454.55,193000],["2026-05-20",10363.64,10454.55,10000.0,10272.73,123100],["2026-05-21",10318.18,10318.18,10136.36,10227.27,30700],["2026-05-22",10227.27,10272.73,10090.91,10227.27,10200],["2026-05-25",10090.91,10227.27,10000.0,10136.36,30700],["2026-05-26",10136.36,10227.27,10136.36,10136.36,7500],["2026-05-27",10181.82,10227.27,10090.91,10181.82,365000],["2026-05-28",10181.82,10272.73,10136.36,10181.82,72000],["2026-05-29",10090.91,10318.18,10090.91,10272.73,82600],["2026-06-01",10181.82,10272.73,10136.36,10272.73,58200],["2026-06-02",10272.73,10272.73,10181.82,10181.82,60200],["2026-06-03",10227.27,10272.73,10181.82,10227.27,3900],["2026-06-04",10227.27,10272.73,10181.82,10181.82,37200],["2026-06-05",10227.27,10318.18,10181.82,10272.73,160200],["2026-06-08",10181.82,10318.18,10000.0,10318.18,74100],["2026-06-09",10227.27,10318.18,10000.0,10227.27,19300],["2026-06-10",10227.27,10318.18,10136.36,10318.18,80900],["2026-06-11",10318.18,10363.64,10318.18,10318.18,122300],["2026-06-12",10318.18,10363.64,10272.73,10318.18,54200],["2026-06-15",10318.18,10363.64,10181.82,10272.73,28900],["2026-06-16",10272.73,10272.73,10000.0,10090.91,211100],["2026-06-17",10136.36,10227.27,10090.91,10227.27,25200],["2026-06-18",10227.27,10227.27,10000.0,10000.0,23100],["2026-06-19",10045.45,10227.27,10045.45,10181.82,11700],["2026-06-22",10090.91,10227.27,10090.91,10227.27,14400],["2026-06-23",10136.36,10227.27,10045.45,10136.36,29100],["2026-06-24",10136.36,10136.36,10000.0,10045.45,23500],["2026-06-25",10000.0,10136.36,9954.55,10045.45,85400],["2026-06-26",10000.0,10090.91,10000.0,10090.91,12700],["2026-06-29",10090.91,10136.36,9954.55,10136.36,9200],["2026-06-30",10000.0,10136.36,10000.0,10136.36,21000],["2026-07-01",10000.0,10136.36,10000.0,10136.36,17900],["2026-07-02",10045.45,10136.36,10045.45,10090.91,1000],["2026-07-03",10045.45,10090.91,10000.0,10090.91,5700],["2026-07-06",10000.0,10090.91,10000.0,10000.0,29000],["2026-07-07",10000.0,10045.45,10000.0,10045.45,2100],["2026-07-08",10000.0,10090.91,10000.0,10045.45,11500],["2026-07-09",10000.0,10090.91,9363.64,10000.0,47800],["2026-07-10",9954.55,10000.0,9954.55,9954.55,2900],["2026-07-13",10000.0,10000.0,9772.73,9863.64,32100],["2026-07-14",9727.27,9954.55,9727.27,9954.55,6000],["2026-07-15",9772.73,9954.55,9772.73,9954.55,55600],["2026-07-16",9954.55,10000.0,9681.82,10000.0,46400],["2026-07-17",9909.09,9909.09,9772.73,9772.73,29800],["2026-07-20",9636.36,9727.27,9500.0,9590.91,31800],["2026-07-21",9500.0,9909.09,9500.0,9727.27,8400],["2026-07-22",9727.27,9818.18,9454.55,9636.36,44300],["2026-07-23",9636.36,9909.09,9363.64,9454.55,90100],["2026-07-24",9500.0,9681.82,9500.0,9590.91,66300],["2026-07-27",9545.45,9636.36,9545.45,9545.45,59300],["2026-07-28",9454.55,9863.64,9454.55,9545.45,13500],["2026-07-29",9590.91,9590.91,9500.0,9590.91,22600],["2026-07-30",9636.36,9727.27,9545.45,9727.27,37700],["2026-07-31",9727.27,9818.18,9636.36,9636.36,17100],["2026-08-03",9772.73,9909.09,9636.36,9909.09,74600],["2026-08-04",9954.55,9954.55,9818.18,9909.09,42000],["2026-08-05",9863.64,9954.55,9818.18,9863.64,50600],["2026-08-06",9980.0,10000.0,9900.0,9980.0,14500],["2026-08-07",9800.0,10000.0,9800.0,9980.0,55800],["2026-08-10",9910.0,9960.0,9910.0,9950.0,55200],["2026-08-11",9920.0,9960.0,9900.0,9930.0,93800],["2026-08-12",9910.0,9930.0,9870.0,9910.0,126700],["2026-08-13",9860.0,9930.0,9830.0,9840.0,16500],["2026-08-14",9800.0,9870.0,9700.0,9800.0,19600],["2026-08-17",9800.0,9820.0,9790.0,9820.0,10700],["2026-08-18",9710.0,9900.0,9710.0,9810.0,5600],["2026-08-19",9800.0,9810.0,9700.0,9800.0,10100],["2026-08-20",9920.0,9920.0,9800.0,9810.0,4400],["2026-08-21",9850.0,9850.0,9800.0,9850.0,10400],["2026-08-24",9860.0,9890.0,9850.0,9870.0,52900],["2026-08-25",9870.0,9880.0,9180.0,9870.0,40700],["2026-08-26",9880.0,9880.0,9820.0,9880.0,30200],["2026-08-27",9710.0,9870.0,9710.0,9810.0,8800],["2026-08-28",9810.0,9860.0,9810.0,9860.0,13900],["2026-09-03",9860.0,9880.0,9550.0,9860.0,35000],["2026-09-04",9800.0,9890.0,9600.0,9720.0,54300],["2026-09-07",9710.0,9870.0,9710.0,9820.0,2500],["2026-09-08",9840.0,9850.0,9660.0,9850.0,12900],["2026-09-09",9850.0,9880.0,9800.0,9800.0,22700],["2026-09-10",9800.0,9900.0,9800.0,9870.0,48800],["2026-09-11",9870.0,9950.0,9870.0,9870.0,27700],["2026-09-14",9870.0,9870.0,9680.0,9680.0,6300],["2026-09-15",9680.0,9870.0,9680.0,9860.0,43200],["2026-09-16",9840.0,10000.0,9840.0,9870.0,38600],["2026-09-17",9800.0,9900.0,9800.0,9870.0,12000],["2026-09-18",9870.0,9870.0,9750.0,9830.0,45500],["2026-09-21",9790.0,9830.0,9720.0,9800.0,13500],["2026-09-22",9730.0,9900.0,9730.0,9820.0,59700],["2026-09-23",9900.0,9900.0,9790.0,9830.0,14800],["2026-09-24",9890.0,9900.0,9700.0,9800.0,22500],["2026-09-25",9800.0,9830.0,9710.0,9770.0,8700],["2026-09-28",9780.0,9830.0,9500.0,9770.0,35500],["2026-09-29",9700.0,10000.0,9700.0,10000.0,93000],["2026-09-30",9900.0,10000.0,9900.0,9960.0,88800],["2026-10-01",10000.0,10000.0,9940.0,9990.0,57900],["2026-10-02",10050.0,10100.0,9970.0,10000.0,58600],["2026-10-05",9930.0,10500.0,9930.0,10300.0,302400],["2026-10-06",10450.0,10600.0,10300.0,10600.0,357400],["2026-10-07",10700.0,11200.0,10650.0,11050.0,602700],["2026-10-08",11200.0,11350.0,11000.0,11200.0,523600]]}