{"sym":"LAS","index":false,"bars":[["2012-03-01",3263.95,3963.36,3263.95,3963.36,70100],["2012-03-02",4214.44,4214.44,3945.43,3945.43,25700],["2012-03-05",3766.09,4124.77,3748.16,4035.1,86100],["2012-03-06",4124.77,4124.77,3837.83,3855.76,20400],["2012-03-07",3676.42,3676.42,3604.69,3622.62,36900],["2012-03-08",3461.22,3497.09,3407.42,3497.09,42800],["2012-03-09",3479.15,3622.62,3479.15,3550.89,207300],["2012-03-12",3586.75,3766.09,3586.75,3658.49,136000],["2012-03-13",3622.62,3694.36,3622.62,3640.56,93500],["2012-03-14",3604.69,3694.36,3586.75,3694.36,76700],["2012-03-15",3586.75,3766.09,3586.75,3712.29,28700],["2012-03-16",3712.29,3963.36,3712.29,3963.36,163100],["2012-03-19",3999.23,4214.44,3999.23,4214.44,206500],["2012-03-20",4447.58,4483.44,4411.71,4483.44,587300],["2012-03-21",4770.38,4770.38,4716.58,4770.38,223800],["2012-03-22",4931.79,4931.79,4447.58,4465.51,90300],["2012-03-23",4429.64,4555.18,4322.04,4357.91,109500],["2012-03-26",4304.11,4322.04,4142.7,4142.7,165400],["2012-03-27",4124.77,4429.64,4070.97,4196.5,103100],["2012-03-28",4124.77,4339.97,4124.77,4286.17,29700],["2012-03-29",4339.97,4339.97,4196.5,4196.5,117550],["2012-03-30",4196.5,4250.3,4196.5,4214.44,49000],["2012-04-03",4160.64,4268.24,4160.64,4232.37,36900],["2012-04-04",4214.44,4286.17,4196.5,4196.5,59900],["2012-04-05",4214.44,4483.44,4214.44,4304.11,56300],["2012-04-06",4375.84,4375.84,4214.44,4304.11,102800],["2012-04-09",4304.11,4573.11,4286.17,4573.11,264900],["2012-04-10",4573.11,4752.45,4483.44,4662.78,98600],["2012-04-11",4626.91,4662.78,4519.31,4662.78,65350],["2012-04-12",4680.71,4806.25,4662.78,4698.65,164800],["2012-04-13",4824.19,4824.19,4591.05,4644.85,116000],["2012-04-16",4716.58,4877.99,4680.71,4860.05,183800],["2012-04-17",5021.46,5182.86,4895.92,5164.93,340200],["2012-04-18",5182.86,5254.6,5075.26,5075.26,71400],["2012-04-19",5075.26,5111.13,4967.66,4967.66,106900],["2012-04-20",4895.92,5021.46,4895.92,5021.46,50200],["2012-04-23",5021.46,5039.39,4967.66,5039.39,58100],["2012-04-24",4967.66,5075.26,4967.66,5075.26,24300],["2012-04-25",5236.66,5290.46,5111.13,5182.86,101300],["2012-04-26",5254.6,5290.46,5164.93,5164.93,72200],["2012-04-27",5200.79,5416.0,5164.93,5362.2,151400],["2012-05-02",5649.14,5756.74,5559.47,5756.74,220982],["2012-05-03",6061.62,6079.55,5487.73,5864.34,51700],["2012-05-04",5774.68,5828.48,5702.94,5702.94,126300],["2012-05-07",5954.01,6115.42,5954.01,6115.42,343100],["2012-05-08",6527.89,6527.89,6527.89,6527.89,620800],["2012-05-09",6976.24,6976.24,6527.89,6635.5,129300],["2012-05-10",6689.3,6725.17,6276.82,6294.75,202400],["2012-05-11",6330.62,6330.62,5918.15,6025.75,113200],["2012-05-14",6061.62,6097.48,5649.14,5649.14,201200],["2012-05-15",5559.47,5828.48,5254.6,5254.6,354150],["2012-05-16",5200.79,5559.47,5111.13,5469.8,161300],["2012-05-17",5469.8,5559.47,5326.33,5344.26,71400],["2012-05-18",5308.4,5380.13,5111.13,5380.13,78800],["2012-05-21",5344.26,5685.01,5344.26,5685.01,30400],["2012-05-22",5685.01,5828.48,5541.54,5702.94,161100],["2012-05-23",5469.8,5523.6,5290.46,5290.46,60900],["2012-05-24",5380.13,5380.13,5164.93,5236.66,110100],["2012-05-25",5469.8,5595.34,5469.8,5595.34,133800],["2012-05-28",5738.81,5738.81,5505.67,5505.67,94800],["2012-05-29",5416.0,5541.54,5398.07,5469.8,39600],["2012-05-30",5469.8,5541.54,5433.93,5523.6,47700],["2012-05-31",5469.8,5541.54,5380.13,5398.07,117600],["2012-06-01",5451.87,5469.8,5398.07,5469.8,34800],["2012-06-04",5398.07,5416.0,5200.79,5236.66,53500],["2012-06-05",5236.66,5380.13,5146.99,5380.13,29100],["2012-06-06",5380.13,5469.8,5290.46,5469.8,9800],["2012-06-07",5559.47,5828.48,5559.47,5828.48,213800],["2012-06-08",5846.41,5918.15,5649.14,5667.07,98400],["2012-06-11",5649.14,5792.61,5649.14,5702.94,49900],["2012-06-12",5702.94,5738.81,5541.54,5559.47,29500],["2012-06-13",5505.67,5559.47,5487.73,5505.67,32000],["2012-06-14",5505.67,5523.6,5398.07,5523.6,51400],["2012-06-15",5487.73,5631.2,5487.73,5541.54,133200],["2012-06-18",5559.47,5670.66,5559.47,5581.71,68600],["2012-06-19",5559.47,5559.47,5514.99,5514.99,31700],["2012-06-20",5514.99,5514.99,5448.28,5514.99,9700],["2012-06-21",5514.99,5514.99,5426.04,5448.28,9700],["2012-06-22",5403.8,5448.28,5270.38,5448.28,47100],["2012-06-25",5225.9,5225.9,5025.76,5048.0,48800],["2012-06-26",5092.47,5225.9,5048.0,5225.9,49300],["2012-06-27",5403.8,5403.8,5181.43,5292.62,3300],["2012-06-28",5314.85,5426.04,5314.85,5403.8,24400],["2012-06-29",5403.8,5426.04,5337.09,5403.8,23500],["2012-07-02",5248.14,5248.14,5159.19,5159.19,14700],["2012-07-03",5159.19,5203.66,5092.47,5181.43,63600],["2012-07-04",5114.71,5114.71,5092.47,5114.71,24300],["2012-07-05",5114.71,5248.14,5048.0,5248.14,48400],["2012-07-06",5403.8,5426.04,5159.19,5159.19,17100],["2012-07-09",5159.19,5225.9,5136.95,5225.9,28200],["2012-07-10",5203.66,5337.09,5203.66,5337.09,11200],["2012-07-11",5381.57,5381.57,5337.09,5337.09,2400],["2012-07-12",5337.09,5403.8,5337.09,5403.8,15200],["2012-07-13",5314.85,5559.47,5314.85,5514.99,42900],["2012-07-16",5537.23,5537.23,5426.04,5470.52,25400],["2012-07-17",5470.52,5715.13,5470.52,5692.9,127000],["2012-07-18",5781.85,5915.28,5603.95,5870.8,178500],["2012-07-19",5870.8,6271.08,5870.8,6271.08,265300],["2012-07-20",6337.8,6382.27,6115.42,6182.13,196700],["2012-07-23",6182.13,6515.7,6182.13,6271.08,256400],["2012-07-24",6226.61,6226.61,5915.28,6048.7,115000],["2012-07-25",6048.7,6070.94,5915.28,6004.23,77000],["2012-07-26",6004.23,6159.89,5915.28,5981.99,63700],["2012-07-27",5981.99,6004.23,5826.32,5937.51,58000],["2012-07-30",5826.32,5915.28,5737.37,5826.32,88500],["2012-07-31",5937.51,6004.23,5826.32,5893.04,46400],["2012-08-01",5804.09,5870.8,5737.37,5870.8,51400],["2012-08-02",5848.56,5915.28,5848.56,5870.8,28900],["2012-08-03",5893.04,5937.51,5804.09,5893.04,26300],["2012-08-06",6004.23,6159.89,5937.51,6070.94,111000],["2012-08-07",6070.94,6137.65,6004.23,6070.94,115900],["2012-08-08",6093.18,6137.65,6070.94,6137.65,48600],["2012-08-09",6271.08,6271.08,6137.65,6182.13,125900],["2012-08-10",6226.61,6226.61,6093.18,6159.89,21300],["2012-08-13",6070.94,6070.94,5981.99,6070.94,40100],["2012-08-14",6070.94,6115.42,6004.23,6115.42,31400],["2012-08-15",6026.47,6115.42,6026.47,6115.42,21000],["2012-08-16",6115.42,6115.42,6115.42,6115.42,46100],["2012-08-17",6115.42,6204.37,6115.42,6182.13,41100],["2012-08-20",6226.61,6337.8,6204.37,6293.32,94000],["2012-08-21",6293.32,6293.32,5870.8,5893.04,377600],["2012-08-22",5870.8,6093.18,5804.09,6048.7,82300],["2012-08-23",6026.47,6026.47,5626.18,5648.42,275600],["2012-08-24",5559.47,6048.7,5559.47,6048.7,101900],["2012-08-27",5893.04,6004.23,5848.56,5981.99,129300],["2012-08-28",5870.8,6026.47,5870.8,5981.99,131100],["2012-08-29",6004.23,6204.37,6004.23,6159.89,155900],["2012-08-30",6115.42,6248.84,6070.94,6182.13,101680],["2012-08-31",6137.65,6404.51,6137.65,6293.32,327780],["2012-09-04",6448.98,6448.98,6271.08,6426.75,196840],["2012-09-05",6471.22,6626.89,6315.56,6604.65,383240],["2012-09-06",6671.36,6671.36,6404.51,6404.51,73940],["2012-09-07",6360.03,6448.98,6315.56,6426.75,93800],["2012-09-10",6426.75,6560.17,6182.13,6248.84,149200],["2012-09-11",6115.42,6293.32,6115.42,6248.84,22900],["2012-09-12",6382.27,6404.51,6248.84,6271.08,102800],["2012-09-13",6271.08,6448.98,6248.84,6448.98,59900],["2012-09-14",6382.27,6515.7,6382.27,6448.98,107900],["2012-09-17",6360.03,6426.75,6337.8,6337.8,80840],["2012-09-18",6248.84,6426.75,6248.84,6271.08,116000],["2012-09-19",6204.37,6315.56,6204.37,6315.56,84500],["2012-09-20",6226.61,6293.32,6226.61,6248.84,68160],["2012-09-21",6248.84,6315.56,6248.84,6271.08,44200],["2012-09-24",6226.61,6271.08,6226.61,6226.61,31100],["2012-09-25",6226.61,6293.32,6204.37,6204.37,72600],["2012-09-26",6293.32,6293.32,6204.37,6271.08,64200],["2012-09-27",6226.61,6271.08,6204.37,6204.37,121500],["2012-09-28",6204.37,6226.61,6182.13,6204.37,39700],["2012-10-01",6204.37,6204.37,6159.89,6182.13,89480],["2012-10-02",6182.13,6271.08,6159.89,6248.84,107000],["2012-10-03",6226.61,6271.08,6204.37,6226.61,114900],["2012-10-04",6226.61,6226.61,6182.13,6226.61,134660],["2012-10-05",6226.61,6248.84,6204.37,6226.61,39100],["2012-10-08",6248.84,6293.32,6226.61,6271.08,123600],["2012-10-09",6248.84,6248.84,6204.37,6226.61,93700],["2012-10-10",6204.37,6271.08,6182.13,6271.08,90100],["2012-10-11",6248.84,6337.8,6226.61,6271.08,189900],["2012-10-12",6226.61,6271.08,6204.37,6226.61,113200],["2012-10-15",6248.84,6248.84,6182.13,6204.37,42000],["2012-10-16",6204.37,6271.08,6204.37,6248.84,135500],["2012-10-17",6226.61,6226.61,6204.37,6204.37,105000],["2012-10-18",6182.13,6226.61,6159.89,6182.13,134600],["2012-10-19",6226.61,6360.03,6159.89,6204.37,133600],["2012-10-22",6182.13,6182.13,6137.65,6182.13,140000],["2012-10-23",6182.13,6182.13,6137.65,6159.89,115400],["2012-10-24",6159.89,6159.89,6137.65,6137.65,151900],["2012-10-25",6137.65,6204.37,6137.65,6182.13,197500],["2012-10-26",6204.37,6226.61,6159.89,6159.89,22200],["2012-10-29",6159.89,6159.89,6137.65,6159.89,25500],["2012-10-30",6159.89,6204.37,6137.65,6137.65,177900],["2012-10-31",6159.89,6204.37,6159.89,6182.13,89120],["2012-11-01",6182.13,6182.13,6182.13,6182.13,9840],["2012-11-02",6159.89,6159.89,6004.23,6048.7,173600],["2012-11-05",6115.42,6137.65,6048.7,6048.7,55700],["2012-11-06",6159.89,6182.13,6137.65,6182.13,84700],["2012-11-07",6137.65,6182.13,6137.65,6137.65,83700],["2012-11-08",6159.89,6159.89,6115.42,6115.42,56900],["2012-11-09",6115.42,6137.65,6115.42,6115.42,18800],["2012-11-12",6115.42,6137.65,6115.42,6137.65,123300],["2012-11-13",6093.18,6137.65,6093.18,6115.42,68500],["2012-11-14",6093.18,6137.65,6070.94,6115.42,105200],["2012-11-15",6070.94,6115.42,6070.94,6093.18,28200],["2012-11-16",6070.94,6115.42,6070.94,6093.18,107000],["2012-11-19",6093.18,6093.18,6048.7,6048.7,31000],["2012-11-20",6048.7,6093.18,6048.7,6093.18,40200],["2012-11-21",6093.18,6093.18,6026.47,6048.7,11000],["2012-11-22",6048.7,6070.94,6026.47,6048.7,20400],["2012-11-23",6070.94,6070.94,6048.7,6070.94,23100],["2012-11-26",6093.18,6137.65,6048.7,6093.18,36200],["2012-11-27",6093.18,6115.42,6093.18,6093.18,77200],["2012-11-28",6115.42,6115.42,6093.18,6093.18,50700],["2012-11-29",6093.18,6115.42,6048.7,6048.7,7300],["2012-11-30",6070.94,6070.94,6048.7,6070.94,23300],["2012-12-03",6026.47,6070.94,6026.47,6070.94,2400],["2012-12-04",6070.94,6070.94,6048.7,6070.94,13000],["2012-12-05",6048.7,6070.94,6048.7,6070.94,64900],["2012-12-06",6048.7,6048.7,6026.47,6026.47,16800],["2012-12-07",6004.23,6026.47,6004.23,6004.23,18000],["2012-12-10",6004.23,6048.7,6004.23,6048.7,36000],["2012-12-11",6004.23,6004.23,6004.23,6004.23,5600],["2012-12-12",6004.23,6048.7,5981.99,6048.7,12140],["2012-12-13",6048.7,6048.7,6004.23,6026.47,3500],["2012-12-14",6026.47,6093.18,6004.23,6048.7,69000],["2012-12-17",6004.23,6093.18,6004.23,6093.18,36100],["2012-12-18",6115.42,6115.42,6048.7,6048.7,30100],["2012-12-19",6070.94,6070.94,6026.47,6070.94,13580],["2012-12-20",6026.47,6115.42,6004.23,6048.7,77700],["2012-12-21",6048.7,6070.94,6048.7,6048.7,36800],["2012-12-24",6070.94,6070.94,6026.47,6070.94,47200],["2012-12-25",6048.7,6070.94,6048.7,6048.7,84500],["2012-12-26",6026.47,6115.42,6026.47,6093.18,3230],["2012-12-27",6093.18,6137.65,6093.18,6137.65,19200],["2012-12-28",6115.42,6115.42,6115.42,6115.42,7300],["2013-01-02",6115.42,6293.32,6115.42,6182.13,13500],["2013-01-03",6271.08,6315.56,6182.13,6271.08,66000],["2013-01-04",6248.84,6649.13,6248.84,6448.98,85620],["2013-01-07",6293.32,6537.94,6293.32,6382.27,75300],["2013-01-08",6448.98,6493.46,6337.8,6493.46,67700],["2013-01-09",6448.98,6515.7,6360.03,6448.98,96100],["2013-01-10",6448.98,6448.98,6271.08,6448.98,33600],["2013-01-11",6360.03,6448.98,6337.8,6404.51,21900],["2013-01-14",6404.51,6448.98,6360.03,6404.51,52000],["2013-01-15",6426.75,6448.98,6404.51,6404.51,56400],["2013-01-16",6471.22,7027.17,6426.75,7027.17,458440],["2013-01-17",7071.65,7382.98,7027.17,7093.88,149860],["2013-01-18",7116.12,7116.12,7004.93,7116.12,58080],["2013-01-21",7316.26,7316.26,6893.74,6893.74,42400],["2013-01-22",7116.12,7116.12,6893.74,6960.46,100900],["2013-01-23",7071.65,7071.65,6871.5,7004.93,51500],["2013-01-24",7004.93,7071.65,6938.22,7071.65,14500],["2013-01-25",7093.88,7160.6,7071.65,7116.12,38600],["2013-01-28",7138.36,7182.83,7071.65,7138.36,84340],["2013-01-29",7093.88,7138.36,6982.69,7138.36,66618],["2013-01-30",7116.12,7160.6,7071.65,7093.88,53700],["2013-01-31",7071.65,7338.5,7027.17,7116.12,66980],["2013-02-01",7560.88,7560.88,7160.6,7294.02,13340],["2013-02-04",7316.26,7338.5,7205.07,7227.31,11200],["2013-02-05",7227.31,7249.55,7227.31,7249.55,6700],["2013-02-06",7249.55,7294.02,7249.55,7249.55,24900],["2013-02-07",7138.36,7271.79,7138.36,7249.55,77300],["2013-02-08",7271.79,7672.07,7271.79,7672.07,50300],["2013-02-18",7672.07,8005.64,7605.35,7783.26,34900],["2013-02-19",7961.16,7961.16,7538.64,7538.64,53040],["2013-02-20",7672.07,7672.07,7338.5,7538.64,57300],["2013-02-21",7538.64,7538.64,7093.88,7116.12,56200],["2013-02-22",7227.31,7249.55,7071.65,7116.12,67500],["2013-02-25",7116.12,7227.31,7116.12,7160.6,77200],["2013-02-26",7116.12,7116.12,7004.93,7027.17,53100],["2013-02-27",7116.12,7116.12,6915.98,7071.65,20400],["2013-02-28",7182.83,7182.83,7071.65,7160.6,13100],["2013-03-01",7227.31,7338.5,7116.12,7227.31,19100],["2013-03-04",7116.12,7227.31,7027.17,7027.17,18200],["2013-03-05",7205.07,7205.07,6893.74,6982.69,94200],["2013-03-06",7205.07,7205.07,7049.41,7116.12,9700],["2013-03-07",7116.12,7116.12,7027.17,7071.65,15500],["2013-03-08",7116.12,7138.36,7116.12,7138.36,4200],["2013-03-11",7316.26,7316.26,7138.36,7160.6,19680],["2013-03-12",7227.31,7227.31,7138.36,7227.31,33200],["2013-03-13",7294.02,7427.45,7271.79,7382.98,91200],["2013-03-14",7560.88,7761.02,7516.4,7560.88,86700],["2013-03-15",7605.35,7605.35,7027.17,7027.17,91900],["2013-03-18",7182.83,7271.79,7182.83,7182.83,135800],["2013-03-19",7294.02,7560.88,7227.31,7427.45,131800],["2013-03-20",7516.4,7560.88,7427.45,7427.45,113600],["2013-03-21",7427.45,7560.88,7427.45,7538.64,113500],["2013-03-22",7538.64,7783.26,7449.69,7649.83,182300],["2013-03-25",7583.12,7761.02,7583.12,7649.83,91600],["2013-03-26",7649.83,7672.07,7471.93,7516.4,75800],["2013-03-27",7471.93,7827.73,7382.98,7783.26,134600],["2013-03-28",7761.02,8228.02,7716.54,8005.64,210840],["2013-03-29",7938.92,8072.35,7827.73,8050.11,117700],["2013-04-01",8005.64,8272.49,8005.64,8272.49,266200],["2013-04-02",8250.25,8450.39,8228.02,8250.25,232000],["2013-04-03",8250.25,8494.87,8250.25,8494.87,364800],["2013-04-04",8494.87,8828.44,8494.87,8672.77,259700],["2013-04-05",8672.77,8672.77,8494.87,8494.87,101900],["2013-04-08",8539.35,8650.53,8450.39,8583.82,138000],["2013-04-09",8517.11,8650.53,8517.11,8539.35,110000],["2013-04-10",8517.11,8539.35,8272.49,8339.2,166400],["2013-04-11",8428.16,8583.82,8294.73,8561.58,103300],["2013-04-12",8628.3,8628.3,8316.97,8450.39,180000],["2013-04-15",8405.92,8517.11,8339.2,8339.2,191200],["2013-04-16",8405.92,8494.87,8339.2,8494.87,201720],["2013-04-17",8561.58,8606.06,8405.92,8450.39,16500],["2013-04-18",8361.44,8383.68,8228.02,8228.02,114160],["2013-04-22",8316.97,8517.11,8272.49,8294.73,77800],["2013-04-23",8339.2,8450.39,8316.97,8428.16,46000],["2013-04-24",8450.39,8583.82,8361.44,8428.16,148800],["2013-04-25",8450.39,8450.39,8294.73,8428.16,185400],["2013-04-26",8405.92,8405.92,8339.2,8361.44,123100],["2013-05-02",8383.68,8383.68,8228.02,8294.73,63200],["2013-05-03",8339.2,8339.2,8272.49,8316.97,56400],["2013-05-06",8339.2,8472.63,8316.97,8450.39,90000],["2013-05-07",8450.39,8450.39,8339.2,8361.44,56640],["2013-05-08",8316.97,8361.44,8250.25,8361.44,27300],["2013-05-09",8361.44,8428.16,8339.2,8361.44,43700],["2013-05-10",8361.44,8517.11,8361.44,8405.92,71200],["2013-05-13",8450.39,8561.58,8428.16,8539.35,90200],["2013-05-14",8561.58,8561.58,8450.39,8450.39,110600],["2013-05-15",8450.39,8517.11,8450.39,8517.11,36400],["2013-05-16",8539.35,8561.58,8494.87,8517.11,81200],["2013-05-17",8517.11,8583.82,8517.11,8583.82,54600],["2013-05-20",8606.06,8895.15,8606.06,8850.68,222600],["2013-05-21",8895.15,9095.29,8850.68,8850.68,166040],["2013-05-22",8961.87,9073.05,8917.39,9050.82,299000],["2013-05-23",9095.29,9339.91,9050.82,9228.72,233000],["2013-05-24",9339.91,9784.67,9339.91,9784.67,447100],["2013-05-27",9762.43,10073.76,9740.19,10007.05,316260],["2013-05-28",10007.05,10051.52,9829.14,10007.05,177400],["2013-05-29",10007.05,10073.76,9673.48,9873.62,182500],["2013-05-30",9895.86,9895.86,9673.48,9829.14,224900],["2013-05-31",9962.57,9962.57,9806.9,9851.38,195200],["2013-06-03",9829.14,10229.42,9806.9,10118.23,276520],["2013-06-04",10229.42,10273.9,9895.86,9895.86,207600],["2013-06-05",10225.97,10425.92,10054.59,10425.92,195000],["2013-06-06",10368.79,10854.39,10368.79,10854.39,173800],["2013-06-07",10882.95,10882.95,10540.18,10654.44,162600],["2013-06-10",10711.56,10768.69,10368.79,10397.36,148200],["2013-06-11",10340.23,10425.92,10311.67,10368.79,111600],["2013-06-12",10368.79,10368.79,10140.28,10254.54,90200],["2013-06-13",10283.1,10283.1,10083.15,10254.54,166500],["2013-06-14",10311.67,10311.67,10168.85,10254.54,90320],["2013-06-17",10283.1,10283.1,10054.59,10083.15,87800],["2013-06-18",10111.72,10111.72,9883.2,9997.46,95500],["2013-06-19",9997.46,9997.46,9940.33,9940.33,104900],["2013-06-20",9883.2,9911.77,9797.51,9883.2,75970],["2013-06-21",9854.64,9997.46,9797.51,9911.77,51000],["2013-06-24",9940.33,9940.33,9797.51,9911.77,48600],["2013-06-25",9911.77,9911.77,9654.69,9711.82,107100],["2013-06-26",9940.33,9940.33,9654.69,9711.82,34200],["2013-06-27",9768.95,9826.08,9768.95,9826.08,29700],["2013-06-28",9854.64,9854.64,9711.82,9826.08,38100],["2013-07-01",9711.82,9826.08,9711.82,9797.51,29300],["2013-07-02",9940.33,10054.59,9826.08,9997.46,31500],["2013-07-03",9997.46,10454.49,9997.46,10454.49,156900],["2013-07-04",10625.87,10625.87,10425.92,10454.49,25000],["2013-07-05",10454.49,10454.49,10340.23,10397.36,38000],["2013-07-08",10225.97,10311.67,10140.28,10140.28,55100],["2013-07-09",10168.85,10225.97,10140.28,10225.97,10900],["2013-07-10",10283.1,10283.1,10083.15,10283.1,13400],["2013-07-11",10283.1,10283.1,10083.15,10225.97,7200],["2013-07-12",10225.97,10454.49,10225.97,10454.49,38600],["2013-07-15",10454.49,10625.87,10454.49,10568.74,64000],["2013-07-16",10568.74,10683.0,10483.05,10683.0,82800],["2013-07-17",10740.13,11082.9,10711.56,11025.77,106645],["2013-07-18",10997.21,11111.46,10997.21,11054.33,51400],["2013-07-19",11111.46,11140.03,10854.39,10968.64,155600],["2013-07-22",10882.95,10911.51,10768.69,10825.82,136600],["2013-07-23",10854.39,10911.51,10797.26,10882.95,55500],["2013-07-24",10825.82,10854.39,10483.05,10483.05,187800],["2013-07-25",10454.49,10511.62,10283.1,10340.23,83340],["2013-07-26",10340.23,10425.92,10168.85,10311.67,64700],["2013-07-29",10254.54,10283.1,9997.46,10054.59,54212],["2013-07-30",10111.72,10225.97,10026.02,10225.97,45618],["2013-07-31",10140.28,10225.97,10083.15,10225.97,33046],["2013-08-01",10140.28,10454.49,10083.15,10311.67,80804],["2013-08-02",10340.23,10340.23,10254.54,10254.54,69244],["2013-08-05",10197.41,10254.54,10168.85,10254.54,19302],["2013-08-06",10254.54,10283.1,10168.85,10197.41,30820],["2013-08-07",10168.85,10483.05,10168.85,10283.1,129535],["2013-08-08",10283.1,10368.79,10225.97,10225.97,113510],["2013-08-09",10283.1,10283.1,10168.85,10168.85,53800],["2013-08-12",10140.28,10168.85,10083.15,10083.15,33628],["2013-08-13",10083.15,10225.97,10054.59,10111.72,35500],["2013-08-14",10111.72,10197.41,10083.15,10197.41,42550],["2013-08-15",10197.41,10368.79,10197.41,10340.23,67470],["2013-08-16",10340.23,10340.23,10197.41,10283.1,43200],["2013-08-19",10283.1,10340.23,10225.97,10340.23,63320],["2013-08-20",10340.23,10340.23,10225.97,10340.23,69570],["2013-08-21",10311.67,10340.23,10168.85,10197.41,42196],["2013-08-22",10197.41,10454.49,10197.41,10197.41,135620],["2013-08-23",10283.1,10340.23,10111.72,10111.72,97430],["2013-08-26",10054.59,10283.1,10026.02,10283.1,63672],["2013-08-27",10026.02,10111.72,10026.02,10083.15,122400],["2013-08-28",10026.02,10083.15,9883.2,9883.2,146140],["2013-08-29",9997.46,9997.46,9711.82,9711.82,56710],["2013-08-30",9768.95,10283.1,9569.0,9654.69,169712],["2013-09-03",9711.82,9711.82,9569.0,9654.69,34300],["2013-09-04",9654.69,9711.82,9511.87,9711.82,30300],["2013-09-05",9683.25,9854.64,9654.69,9797.51,14520],["2013-09-06",9968.9,9968.9,9711.82,9797.51,4000],["2013-09-09",9711.82,9711.82,9483.31,9511.87,52250],["2013-09-10",9626.13,9740.38,9626.13,9711.82,35420],["2013-09-11",9826.08,9826.08,9711.82,9768.95,8700],["2013-09-12",9768.95,9826.08,9711.82,9826.08,25800],["2013-09-13",9826.08,9826.08,9740.38,9826.08,17900],["2013-09-16",9711.82,9768.95,9683.25,9768.95,14510],["2013-09-17",9683.25,9797.51,9683.25,9768.95,14000],["2013-09-18",9711.82,9711.82,9626.13,9654.69,29460],["2013-09-19",9740.38,9740.38,9683.25,9683.25,9520],["2013-09-20",9683.25,9740.38,9683.25,9711.82,21800],["2013-09-23",9654.69,9740.38,9654.69,9740.38,55507],["2013-09-24",9768.95,9826.08,9740.38,9797.51,23060],["2013-09-25",9683.25,9826.08,9683.25,9797.51,28550],["2013-09-26",9768.95,9854.64,9768.95,9797.51,36910],["2013-09-27",9797.51,9797.51,9768.95,9797.51,50700],["2013-09-30",9854.64,9940.33,9826.08,9883.2,26900],["2013-10-01",9940.33,9997.46,9883.2,9883.2,57160],["2013-10-02",9968.9,9968.9,9883.2,9911.77,28270],["2013-10-03",9883.2,9911.77,9854.64,9911.77,62340],["2013-10-04",9911.77,9968.9,9854.64,9911.77,25200],["2013-10-07",9940.33,10254.54,9940.33,10225.97,48400],["2013-10-08",10225.97,10225.97,10083.15,10197.41,19800],["2013-10-09",10140.28,10140.28,10083.15,10140.28,2880],["2013-10-10",10140.28,10140.28,9997.46,10026.02,27421],["2013-10-11",10026.02,10026.02,9968.9,9968.9,18620],["2013-10-14",9997.46,9997.46,9968.9,9997.46,9500],["2013-10-15",10054.59,10054.59,9940.33,9997.46,39200],["2013-10-16",9940.33,10111.72,9940.33,10026.02,36990],["2013-10-17",10026.02,10083.15,9997.46,10026.02,24700],["2013-10-18",9997.46,10054.59,9997.46,10026.02,15100],["2013-10-21",10026.02,10140.28,9997.46,9997.46,56100],["2013-10-22",9997.46,10140.28,9997.46,10026.02,53731],["2013-10-23",10083.15,10140.28,10083.15,10140.28,77309],["2013-10-24",10140.28,10254.54,10140.28,10140.28,81861],["2013-10-25",10140.28,10140.28,10083.15,10083.15,58200],["2013-10-28",9997.46,10083.15,9997.46,10026.02,24800],["2013-10-29",10026.02,10026.02,9797.51,10026.02,41000],["2013-10-30",10026.02,10026.02,10026.02,10026.02,24552],["2013-10-31",10026.02,10054.59,10026.02,10054.59,20700],["2013-11-01",10083.15,10111.72,10054.59,10111.72,19500],["2013-11-04",10054.59,10140.28,10054.59,10111.72,22100],["2013-11-05",10111.72,10168.85,10111.72,10140.28,24056],["2013-11-06",10140.28,10140.28,10083.15,10083.15,25000],["2013-11-07",10083.15,10111.72,10054.59,10054.59,30300],["2013-11-08",10054.59,10054.59,10026.02,10026.02,10720],["2013-11-11",10083.15,10083.15,10026.02,10054.59,19500],["2013-11-12",10026.02,10054.59,9968.9,9968.9,58120],["2013-11-13",9968.9,9997.46,9940.33,9968.9,62314],["2013-11-14",9968.9,9968.9,9940.33,9940.33,39640],["2013-11-15",9940.33,10140.28,9911.77,10111.72,63420],["2013-11-18",10111.72,10140.28,10026.02,10111.72,48300],["2013-11-19",10111.72,10111.72,10083.15,10111.72,26520],["2013-11-20",10111.72,10111.72,10054.59,10111.72,22800],["2013-11-21",10168.85,10283.1,10083.15,10140.28,122400],["2013-11-22",10111.72,10140.28,10054.59,10111.72,49532],["2013-11-25",10225.97,10254.54,10054.59,10111.72,57200],["2013-11-26",10054.59,10083.15,9997.46,10054.59,59640],["2013-11-27",10054.59,10140.28,10054.59,10111.72,52900],["2013-11-28",10111.72,10168.85,10111.72,10140.28,27644],["2013-11-29",10083.15,10140.28,10083.15,10111.72,19180],["2013-12-02",10140.28,10168.85,10111.72,10140.28,19600],["2013-12-03",10140.28,10168.85,10111.72,10111.72,81040],["2013-12-04",10111.72,10225.97,10111.72,10197.41,69828],["2013-12-05",10140.28,10197.41,10083.15,10197.41,60232],["2013-12-06",10111.72,10197.41,10111.72,10168.85,39800],["2013-12-09",10140.28,10168.85,10140.28,10168.85,25400],["2013-12-10",10140.28,10454.49,10140.28,10368.79,150570],["2013-12-11",10340.23,10568.74,10340.23,10368.79,113788],["2013-12-12",10340.23,10397.36,10340.23,10397.36,2904],["2013-12-13",10397.36,10483.05,10397.36,10454.49,64700],["2013-12-16",10454.49,10711.56,10454.49,10597.31,123380],["2013-12-17",10654.44,10654.44,10454.49,10540.18,112800],["2013-12-18",10540.18,10568.74,10540.18,10568.74,39350],["2013-12-19",10511.62,10568.74,10483.05,10511.62,82600],["2013-12-20",10540.18,10540.18,10454.49,10454.49,56072],["2013-12-23",10483.05,10511.62,10454.49,10511.62,32300],["2013-12-24",10511.62,10540.18,10454.49,10454.49,82300],["2013-12-25",10454.49,10483.05,10454.49,10454.49,65608],["2013-12-26",10568.74,10654.44,10540.18,10597.31,49220],["2013-12-27",10711.56,10768.69,10654.44,10683.0,61440],["2013-12-30",10568.74,10683.0,10568.74,10597.31,47600],["2013-12-31",10683.0,10711.56,10625.87,10711.56,34272],["2014-01-02",10711.56,10711.56,10711.56,10711.56,18310],["2014-01-03",10768.69,11140.03,10768.69,10940.08,110200],["2014-01-06",11054.33,11311.41,11054.33,11282.85,112842],["2014-01-07",11368.54,11539.93,11368.54,11425.67,72918],["2014-01-08",11425.67,11454.23,11282.85,11311.41,36240],["2014-01-09",11311.41,11425.67,11282.85,11368.54,52000],["2014-01-10",11368.54,11368.54,11282.85,11339.98,31500],["2014-01-13",11311.41,11568.49,11311.41,11425.67,53208],["2014-01-14",11939.82,11939.82,11568.49,11654.18,19840],["2014-01-15",11625.62,11825.57,11625.62,11768.44,54920],["2014-01-16",11768.44,11882.7,11768.44,11768.44,43524],["2014-01-17",11825.57,11939.82,11825.57,11854.13,69700],["2014-01-20",11854.13,12111.21,11854.13,12111.21,36626],["2014-01-21",12225.47,12453.98,12139.77,12396.85,57832],["2014-01-22",12396.85,12853.88,12368.29,12739.62,75930],["2014-01-23",12768.18,12911.01,12768.18,12853.88,76704],["2014-01-24",12968.13,13025.26,12853.88,12853.88,66720],["2014-01-27",12853.88,12853.88,12568.24,12739.62,26800],["2014-02-06",12796.75,13196.65,12796.75,13196.65,85004],["2014-02-07",13282.34,13282.34,13082.39,13225.21,126840],["2014-02-10",13168.08,13282.34,13139.52,13282.34,65600],["2014-02-11",13225.21,13425.16,13225.21,13425.16,99100],["2014-02-12",13368.03,13653.67,13339.47,13653.67,106212],["2014-02-13",13710.8,13853.62,13710.8,13853.62,86320],["2014-02-14",13939.32,13939.32,13739.37,13825.06,173940],["2014-02-17",13767.93,13796.5,13567.98,13796.5,165656],["2014-02-18",13884.0,13884.0,13796.5,13825.66,80180],["2014-02-19",13942.34,14146.51,13854.83,14000.67,170970],["2014-02-20",14000.67,14000.67,13533.98,13679.82,45212],["2014-02-21",13679.82,13679.82,13358.97,13504.81,10900],["2014-02-24",13504.81,13650.65,13417.31,13650.65,39000],["2014-02-25",13417.31,13563.15,13417.31,13563.15,32500],["2014-02-26",13533.98,13592.32,13475.65,13504.81,40042],["2014-02-27",13504.81,13621.49,13504.81,13504.81,63420],["2014-02-28",13475.65,13504.81,13417.31,13504.81,18300],["2014-03-03",13504.81,13533.98,13388.14,13388.14,51800],["2014-03-04",13417.31,13417.31,13213.13,13242.3,29700],["2014-03-05",13300.64,13300.64,13242.3,13242.3,24160],["2014-03-06",13300.64,13300.64,13213.13,13242.3,28500],["2014-03-07",13271.47,14000.67,13271.47,13708.99,161200],["2014-03-10",13913.17,14088.18,13854.83,14000.67,167674],["2014-03-11",14000.67,14000.67,13854.83,14000.67,66200],["2014-03-12",14000.67,14146.51,14000.67,14059.01,139400],["2014-03-13",14117.34,14117.34,14000.67,14117.34,106818],["2014-03-14",14117.34,14204.85,14059.01,14175.68,132400],["2014-03-17",14175.68,14613.2,14175.68,14554.86,82412],["2014-03-18",14584.03,14584.03,14146.51,14146.51,86530],["2014-03-19",14146.51,14146.51,13884.0,14059.01,162260],["2014-03-20",14059.01,14059.01,13884.0,13971.5,231300],["2014-03-21",13796.5,13942.34,13796.5,13825.66,89800],["2014-03-24",13825.66,13971.5,13825.66,13913.17,106144],["2014-03-25",14467.36,14467.36,13971.5,14117.34,113240],["2014-03-26",14117.34,14204.85,13884.0,13913.17,41200],["2014-03-27",13854.83,13971.5,13825.66,13971.5,32196],["2014-03-28",13884.0,13942.34,13825.66,13942.34,54540],["2014-03-31",13942.34,13942.34,13796.5,13884.0,18828],["2014-04-01",13767.33,13854.83,13650.65,13708.99,44060],["2014-04-02",13679.82,13708.99,13475.65,13563.15,84000],["2014-04-03",13854.83,13854.83,13563.15,13563.15,34480],["2014-04-04",13533.98,13533.98,13125.63,13417.31,135440],["2014-04-07",13388.14,13475.65,13300.64,13417.31,54940],["2014-04-08",13417.31,13621.49,13417.31,13563.15,28940],["2014-04-10",13592.32,13650.65,13563.15,13563.15,25600],["2014-04-11",13563.15,13592.32,13475.65,13475.65,24000],["2014-04-14",13446.48,13475.65,13329.81,13388.14,57520],["2014-04-15",13358.97,13358.97,12833.95,12833.95,59100],["2014-04-16",12833.95,12833.95,12250.59,12338.09,90580],["2014-04-17",12396.43,12513.1,12308.92,12425.6,38100],["2014-04-18",12425.6,12425.6,11696.39,11754.73,40800],["2014-04-21",11521.39,11813.07,11521.39,11579.72,64780],["2014-04-22",11550.55,11579.72,11288.04,11521.39,129500],["2014-04-23",11550.55,11667.23,11550.55,11550.55,34500],["2014-04-24",11813.07,11813.07,11667.23,11754.73,7100],["2014-04-25",11725.56,11988.08,11725.56,11958.91,43080],["2014-04-28",11988.08,11988.08,11871.4,11929.74,52900],["2014-04-29",11958.91,11958.91,11900.57,11929.74,30400],["2014-05-05",11638.06,11667.23,11579.72,11579.72,28970],["2014-05-06",11404.71,11492.22,11288.04,11492.22,53700],["2014-05-07",11638.06,11667.23,11521.39,11579.72,7310],["2014-05-08",11492.22,11492.22,10442.17,10500.5,157100],["2014-05-09",9450.45,11346.38,9450.45,11083.87,25000],["2014-05-12",11083.87,11083.87,10471.34,10529.67,104720],["2014-05-13",11054.7,11054.7,10442.17,10558.84,59100],["2014-05-14",10675.51,11258.87,10617.18,11258.87,41200],["2014-05-15",11258.87,11521.39,10792.18,11317.21,85500],["2014-05-16",11375.55,11375.55,11083.87,11317.21,12010],["2014-05-19",11083.87,11288.04,11083.87,11142.2,14600],["2014-05-20",11142.2,11142.2,10938.02,11083.87,23500],["2014-05-21",11083.87,11229.71,10938.02,11229.71,39300],["2014-05-22",11229.71,11608.89,11229.71,11608.89,72700],["2014-05-23",11667.23,11667.23,11288.04,11288.04,26500],["2014-05-26",11346.38,11375.55,11171.37,11229.71,32800],["2014-05-27",11083.87,11375.55,11083.87,11375.55,33700],["2014-05-28",11375.55,11521.39,11288.04,11375.55,39100],["2014-05-29",11375.55,12483.93,11375.55,12221.42,245700],["2014-05-30",12308.92,12308.92,11958.91,11958.91,60110],["2014-06-02",12075.58,12104.75,11696.39,11725.56,29600],["2014-06-03",11725.56,11754.73,11667.23,11725.56,42800],["2014-06-04",11667.23,11696.39,11608.89,11667.23,60100],["2014-06-05",11667.23,11667.23,11667.23,11667.23,30200],["2014-06-06",11667.23,11696.39,11667.23,11667.23,53800],["2014-06-09",11958.91,12104.75,11813.07,11842.23,92120],["2014-06-10",11958.91,11958.91,11783.9,11842.23,57660],["2014-06-11",11842.23,11988.08,11842.23,11958.91,162142],["2014-06-12",11988.08,11988.08,11842.23,11871.4,74400],["2014-06-13",11900.57,11929.74,11813.07,11900.57,30110],["2014-06-16",11813.07,11900.57,11813.07,11900.57,147320],["2014-06-17",11842.23,11900.57,11813.07,11813.07,146100],["2014-06-18",11813.07,11813.07,11725.56,11754.73,109500],["2014-06-19",11754.73,11754.73,11521.39,11667.23,174720],["2014-06-20",11667.23,11725.56,11608.89,11608.89,174672],["2014-06-23",11577.34,11577.34,11198.79,11261.89,50796],["2014-06-24",11261.89,11261.89,11198.79,11230.34,48892],["2014-06-25",11198.79,11230.34,11104.16,11104.16,131808],["2014-06-26",11104.16,11104.16,10883.33,10883.33,191350],["2014-06-27",10820.24,11104.16,10757.15,11104.16,133160],["2014-06-30",11104.16,11104.16,10914.88,10914.88,119280],["2014-07-01",10914.88,11041.06,10883.33,10883.33,159600],["2014-07-02",10914.88,10946.43,10883.33,10946.43,102700],["2014-07-03",10946.43,11135.7,10946.43,11072.61,57900],["2014-07-04",11072.61,11198.79,11072.61,11135.7,170672],["2014-07-07",11167.25,11198.79,11072.61,11135.7,89700],["2014-07-08",11072.61,11135.7,11041.06,11104.16,76500],["2014-07-09",11072.61,11072.61,11009.52,11009.52,87700],["2014-07-10",11041.06,11293.43,11041.06,11198.79,238300],["2014-07-11",11198.79,11198.79,11009.52,11072.61,113000],["2014-07-14",11167.25,11167.25,11041.06,11135.7,123000],["2014-07-15",11198.79,11671.98,11198.79,11451.16,316100],["2014-07-16",11514.25,11987.44,11514.25,11829.71,604220],["2014-07-17",11829.71,11829.71,11671.98,11735.07,150612],["2014-07-18",11735.07,11766.62,11640.44,11671.98,138020],["2014-07-21",11198.79,11671.98,11135.7,11261.89,506610],["2014-07-22",11261.89,11261.89,10851.79,10883.33,387400],["2014-07-23",11451.16,11451.16,10788.7,11009.52,96190],["2014-07-24",10977.97,11009.52,10851.79,10914.88,112580],["2014-07-25",10914.88,10977.97,10788.7,10788.7,143200],["2014-07-28",10883.33,10883.33,10410.15,10630.97,182800],["2014-07-29",10630.97,10725.61,10536.33,10630.97,65200],["2014-07-30",10630.97,10725.61,10630.97,10725.61,36600],["2014-07-31",10788.7,11041.06,10788.7,11009.52,97000],["2014-08-01",10946.43,11198.79,10914.88,11167.25,176300],["2014-08-04",11041.06,11135.7,10883.33,10977.97,47200],["2014-08-05",10977.97,11167.25,10977.97,11135.7,102805],["2014-08-06",11230.34,11230.34,11135.7,11167.25,86663],["2014-08-07",10883.33,11261.89,10883.33,11261.89,117600],["2014-08-08",11104.16,11324.98,11104.16,11324.98,284100],["2014-08-11",11104.16,11104.16,11041.06,11072.61,50600],["2014-08-12",11041.06,11135.7,10977.97,11009.52,61720],["2014-08-13",10946.43,11009.52,10914.88,10977.97,49500],["2014-08-14",11041.06,11041.06,10946.43,10946.43,50117],["2014-08-15",10946.43,10977.97,10946.43,10946.43,21200],["2014-08-18",10946.43,11041.06,10946.43,10977.97,20660],["2014-08-19",11009.52,11041.06,10914.88,10946.43,39100],["2014-08-20",10946.43,10946.43,10883.33,10914.88,34600],["2014-08-21",10914.88,10946.43,10914.88,10946.43,47455],["2014-08-22",10946.43,10977.97,10914.88,10946.43,74440],["2014-08-25",10977.97,10977.97,10946.43,10977.97,92200],["2014-08-26",11041.06,11041.06,10883.33,10914.88,62510],["2014-08-27",11009.52,11293.43,11009.52,11261.89,255700],["2014-08-28",11261.89,11829.71,11261.89,11577.34,317665],["2014-08-29",11577.34,11766.62,11482.71,11482.71,53097],["2014-09-03",11482.71,11482.71,11293.43,11356.52,139840],["2014-09-04",11230.34,11356.52,11198.79,11230.34,72300],["2014-09-05",11293.43,11451.16,11198.79,11356.52,90220],["2014-09-08",11293.43,11356.52,11230.34,11230.34,91100],["2014-09-09",11230.34,11230.34,10725.61,10914.88,155100],["2014-09-10",10946.43,11167.25,10883.33,11041.06,54340],["2014-09-11",11041.06,11041.06,11009.52,11009.52,12240],["2014-09-12",11009.52,11041.06,10977.97,11041.06,554200],["2014-09-15",11041.06,11041.06,10883.33,10883.33,122420],["2014-09-16",10914.88,11167.25,10851.79,11167.25,113000],["2014-09-17",11356.52,11545.8,11041.06,11041.06,141200],["2014-09-18",11324.98,11324.98,10977.97,11041.06,586600],["2014-09-19",11041.06,11104.16,11041.06,11041.06,42500],["2014-09-22",11041.06,11041.06,10851.79,10851.79,101700],["2014-09-23",10851.79,10914.88,10820.24,10914.88,48602],["2014-09-24",10914.88,10914.88,10851.79,10851.79,564115],["2014-09-25",10851.79,10883.33,10820.24,10820.24,82200],["2014-09-26",10851.79,10851.79,10725.61,10757.15,60550],["2014-09-29",10788.7,10788.7,10662.51,10788.7,662100],["2014-09-30",11041.06,11041.06,10662.51,10725.61,79820],["2014-10-01",10725.61,10914.88,10725.61,10757.15,109900],["2014-10-02",11041.06,11041.06,10725.61,10788.7,62100],["2014-10-03",10820.24,10977.97,10820.24,10851.79,47600],["2014-10-06",10788.7,10851.79,10757.15,10851.79,50100],["2014-10-07",10883.33,10883.33,10788.7,10820.24,73216],["2014-10-08",10820.24,10851.79,10725.61,10788.7,127800],["2014-10-09",10788.7,10788.7,10725.61,10725.61,122801],["2014-10-10",10725.61,10725.61,10599.42,10599.42,60200],["2014-10-13",10630.97,10662.51,10536.33,10536.33,169230],["2014-10-14",10473.24,10473.24,10220.87,10283.96,222800],["2014-10-15",10315.51,10504.78,10283.96,10504.78,107630],["2014-10-16",10504.78,10504.78,10315.51,10315.51,77300],["2014-10-17",10347.05,10410.15,10315.51,10410.15,47240],["2014-10-20",10315.51,10315.51,10252.42,10252.42,65000],["2014-10-21",10252.42,10252.42,9905.41,9936.96,137430],["2014-10-22",9463.77,9968.5,9463.77,9968.5,46300],["2014-10-23",9968.5,10094.69,9968.5,10063.14,37820],["2014-10-24",9936.96,10031.6,9936.96,10000.05,41450],["2014-10-27",9905.41,9968.5,9779.23,9779.23,48100],["2014-10-28",9716.14,9810.77,9716.14,9810.77,33600],["2014-10-29",9873.87,10126.23,9873.87,10031.6,45400],["2014-10-30",9968.5,10031.6,9968.5,10031.6,31300],["2014-10-31",9495.32,10094.69,9495.32,10063.14,22000],["2014-11-03",10000.05,10031.6,9936.96,10031.6,68100],["2014-11-04",10031.6,10063.14,9936.96,10063.14,51200],["2014-11-05",10031.6,10063.14,9968.5,9968.5,12300],["2014-11-06",10063.14,10063.14,9968.5,10031.6,141900],["2014-11-07",10031.6,10031.6,10000.05,10031.6,16500],["2014-11-10",10000.05,10031.6,9968.5,9968.5,80440],["2014-11-11",9968.5,10031.6,9968.5,10000.05,12802],["2014-11-12",10000.05,10031.6,9968.5,10000.05,28602],["2014-11-13",10000.05,10031.6,10000.05,10000.05,50020],["2014-11-14",9968.5,10000.05,9968.5,10000.05,34900],["2014-11-17",10000.05,10283.96,10000.05,10189.32,265940],["2014-11-18",10189.32,10189.32,9968.5,10063.14,263360],["2014-11-19",10094.69,10094.69,9968.5,10000.05,58330],["2014-11-20",10094.69,10094.69,9968.5,10031.6,31810],["2014-11-21",10031.6,10031.6,9968.5,9968.5,56200],["2014-11-24",9936.96,9968.5,9936.96,9936.96,22800],["2014-11-25",9968.5,9968.5,9936.96,9968.5,17100],["2014-11-26",9968.5,10031.6,9905.41,9905.41,33810],["2014-11-27",9905.41,9905.41,9842.32,9905.41,54900],["2014-11-28",9463.77,10031.6,9463.77,10031.6,21000],["2014-12-01",10031.6,10063.14,10031.6,10063.14,15190],["2014-12-02",10063.14,10094.69,10031.6,10063.14,19220],["2014-12-03",10094.69,11009.52,10094.69,10914.88,284312],["2014-12-04",11041.06,11167.25,10883.33,10883.33,115670],["2014-12-05",10851.79,10883.33,10662.51,10725.61,43272],["2014-12-08",9716.14,10567.88,9716.14,10315.51,53840],["2014-12-09",10094.69,10347.05,10031.6,10094.69,79900],["2014-12-10",10252.42,10473.24,10094.69,10473.24,202420],["2014-12-11",10441.69,10914.88,10441.69,10788.7,140200],["2014-12-12",10788.7,10851.79,10757.15,10788.7,61600],["2014-12-15",10757.15,10946.43,10757.15,10788.7,139000],["2014-12-16",10725.61,10725.61,10504.78,10504.78,94900],["2014-12-17",10504.78,10504.78,10252.42,10252.42,132040],["2014-12-18",10410.15,10694.06,10410.15,10536.33,76700],["2014-12-19",10567.88,10630.97,10473.24,10536.33,78700],["2014-12-22",10410.15,10694.06,10410.15,10662.51,36262],["2014-12-23",10567.88,10725.61,10567.88,10725.61,110300],["2014-12-24",10725.61,11009.52,10725.61,10914.88,250520],["2014-12-25",10977.97,10977.97,10914.88,10914.88,95320],["2014-12-26",10914.88,10914.88,10820.24,10883.33,90440],["2014-12-29",10883.33,11072.61,10883.33,10883.33,171272],["2014-12-30",10851.79,11009.52,10851.79,10883.33,94000],["2014-12-31",11009.52,11167.25,10914.88,11041.06,207700],["2015-01-05",11104.16,11261.89,11041.06,11135.7,235718],["2015-01-06",11041.06,11167.25,11041.06,11135.7,115900],["2015-01-07",11356.52,11514.25,11167.25,11261.89,238638],["2015-01-08",11356.52,11388.07,11135.7,11230.34,128130],["2015-01-09",11230.34,11324.98,11104.16,11167.25,116900],["2015-01-12",11104.16,11167.25,10977.97,10977.97,147415],["2015-01-13",10883.33,11041.06,10883.33,11009.52,54900],["2015-01-14",11041.06,11041.06,10788.7,10851.79,144602],["2015-01-15",10851.79,10977.97,10851.79,10977.97,46940],["2015-01-16",10977.97,10977.97,10757.15,10757.15,45740],["2015-01-19",10757.15,10820.24,10599.42,10694.06,116508],["2015-01-20",10630.97,10694.06,10599.42,10599.42,98920],["2015-01-21",10662.51,10820.24,10630.97,10630.97,135700],["2015-01-22",10630.97,10694.06,10567.88,10662.51,46352],["2015-01-23",10788.7,10788.7,10630.97,10630.97,34218],["2015-01-26",10662.51,10694.06,10536.33,10599.42,100100],["2015-01-27",10567.88,10599.42,10441.69,10504.78,75820],["2015-01-28",10441.69,10504.78,10315.51,10410.15,77810],["2015-01-29",10410.15,10567.88,10410.15,10567.88,34328],["2015-01-30",10504.78,10599.42,10473.24,10599.42,76330],["2015-02-02",10567.88,10567.88,10410.15,10410.15,58800],["2015-02-03",10410.15,10410.15,10157.78,10189.32,85700],["2015-02-04",10157.78,10283.96,10094.69,10189.32,140800],["2015-02-05",10094.69,10189.32,9873.87,9905.41,120900],["2015-02-06",9905.41,10094.69,9905.41,9936.96,103040],["2015-02-09",9936.96,9936.96,9779.23,9905.41,162048],["2015-02-10",9968.5,9968.5,9810.77,9842.32,232610],["2015-02-11",9842.32,10220.87,9842.32,10000.05,122100],["2015-02-12",10031.6,10347.05,10031.6,10094.69,163900],["2015-02-13",10157.78,10189.32,10031.6,10094.69,180200],["2015-02-24",10252.42,10410.15,10094.69,10347.05,27300],["2015-02-25",10347.05,10347.05,10094.69,10252.42,51100],["2015-02-26",10157.78,10252.42,10094.69,10220.87,105600],["2015-02-27",10126.23,10189.32,10126.23,10157.78,32900],["2015-03-02",10157.78,10252.42,10126.23,10189.32,17250],["2015-03-03",10220.87,10347.05,10189.32,10252.42,115620],["2015-03-04",10252.42,10283.96,10220.87,10283.96,24100],["2015-03-05",10315.51,10347.05,10283.96,10315.51,46300],["2015-03-06",10315.51,10347.05,10315.51,10315.51,34710],["2015-03-09",10410.15,10473.24,10283.96,10315.51,49287],["2015-03-10",10315.51,10315.51,10283.96,10315.51,124300],["2015-03-11",10315.51,10315.51,10252.42,10283.96,45000],["2015-03-12",10283.96,10283.96,10283.96,10283.96,24700],["2015-03-13",10252.42,10315.51,10252.42,10252.42,61700],["2015-03-16",10189.32,10220.87,10157.78,10157.78,43200],["2015-03-17",10157.78,10189.32,10094.69,10157.78,87930],["2015-03-18",10157.78,10189.32,10094.69,10189.32,32600],["2015-03-19",10252.42,10347.05,10189.32,10252.42,64700],["2015-03-20",10283.96,10283.96,10252.42,10283.96,76200],["2015-03-23",10315.51,10315.51,10189.32,10220.87,40400],["2015-03-24",10126.23,10157.78,10094.69,10157.78,22500],["2015-03-25",10126.23,10252.42,10094.69,10157.78,42900],["2015-03-26",10157.78,10157.78,10094.69,10126.23,156900],["2015-03-27",10126.23,10315.51,10126.23,10189.32,55400],["2015-03-30",10220.87,10283.96,10189.32,10189.32,61500],["2015-03-31",10189.32,10189.32,10126.23,10157.78,46380],["2015-04-01",10157.78,10157.78,10031.6,10094.69,72200],["2015-04-02",10094.69,10157.78,10063.14,10126.23,64556],["2015-04-03",10220.87,10220.87,10094.69,10126.23,105500],["2015-04-06",10220.87,10220.87,10126.23,10189.32,102900],["2015-04-07",10189.32,10220.87,10157.78,10189.32,70200],["2015-04-08",10189.32,10220.87,10189.32,10189.32,75800],["2015-04-09",10157.78,10220.87,10157.78,10189.32,27400],["2015-04-10",10189.32,10220.87,10189.32,10189.32,41704],["2015-04-13",10220.87,10283.96,10157.78,10189.32,104800],["2015-04-14",10220.87,10220.87,10157.78,10157.78,55200],["2015-04-15",10157.78,10157.78,10031.6,10094.69,76700],["2015-04-16",10031.6,10094.69,10031.6,10094.69,104900],["2015-04-17",10094.69,10126.23,10094.69,10094.69,36924],["2015-04-20",10252.42,10252.42,10094.69,10126.23,38604],["2015-04-21",10189.32,10347.05,10157.78,10220.87,223800],["2015-04-22",10220.87,10378.6,10220.87,10378.6,334200],["2015-04-23",10378.6,10630.97,10378.6,10599.42,223038],["2015-04-24",10599.42,10599.42,10283.96,10536.33,78800],["2015-04-27",10536.33,10599.42,10378.6,10473.24,58200],["2015-05-04",10410.15,10567.88,10283.96,10378.6,107500],["2015-05-05",10315.51,10347.05,10220.87,10220.87,69850],["2015-05-06",10157.78,10220.87,10000.05,10031.6,127500],["2015-05-07",10031.6,10378.6,10031.6,10378.6,174200],["2015-05-08",10347.05,10347.05,10189.32,10347.05,17500],["2015-05-11",10347.05,10347.05,10126.23,10347.05,107040],["2015-05-12",10378.6,10378.6,10220.87,10315.51,39400],["2015-05-13",10378.6,10410.15,10220.87,10283.96,140545],["2015-05-14",10347.05,10347.05,10252.42,10283.96,40600],["2015-05-15",10315.51,10378.6,10283.96,10315.51,362020],["2015-05-18",10347.05,10347.05,10252.42,10252.42,373850],["2015-05-19",10252.42,10315.51,10220.87,10283.96,172960],["2015-05-20",10315.51,10536.33,10315.51,10473.24,383120],["2015-05-21",10473.24,10504.78,10410.15,10410.15,99600],["2015-05-22",10410.15,10536.33,10410.15,10504.78,321065],["2015-05-25",10536.33,10725.61,10536.33,10725.61,403975],["2015-05-26",10725.61,10788.7,10567.88,10630.97,311730],["2015-05-27",10595.17,10595.17,9879.28,10451.99,78638],["2015-05-28",10451.99,10559.38,10094.05,10201.43,109180],["2015-05-29",10201.43,10201.43,9986.67,10022.46,73600],["2015-06-01",10094.05,10129.84,10058.26,10094.05,66200],["2015-06-02",10201.43,10201.43,9915.08,9986.67,119360],["2015-06-03",9986.67,10022.46,9879.28,9915.08,172600],["2015-06-04",9950.87,9950.87,9771.9,9843.49,173640],["2015-06-05",9843.49,10201.43,9807.69,10022.46,74960],["2015-06-08",10058.26,10058.26,9986.67,9986.67,100130],["2015-06-09",9986.67,10022.46,9843.49,9950.87,76800],["2015-06-10",9950.87,9950.87,9879.28,9915.08,113160],["2015-06-11",9915.08,9950.87,9771.9,9771.9,177558],["2015-06-12",9771.9,9879.28,9736.1,9771.9,167064],["2015-06-15",9843.49,9843.49,9771.9,9771.9,164100],["2015-06-16",9807.69,9915.08,9771.9,9879.28,74800],["2015-06-17",9986.67,10201.43,9879.28,10058.26,197700],["2015-06-18",10094.05,10165.64,10058.26,10058.26,183180],["2015-06-19",10094.05,10094.05,9950.87,10022.46,183800],["2015-06-22",9950.87,10058.26,9950.87,9986.67,88000],["2015-06-23",9950.87,10058.26,9950.87,10022.46,99920],["2015-06-24",9986.67,9986.67,9915.08,9915.08,99196],["2015-06-25",9915.08,9950.87,9843.49,9950.87,89800],["2015-06-26",9915.08,9986.67,9915.08,9950.87,59100],["2015-06-29",9879.28,9950.87,9879.28,9950.87,99810],["2015-06-30",10022.46,10022.46,9879.28,9879.28,120314],["2015-07-01",9915.08,9915.08,9879.28,9915.08,78300],["2015-07-02",9915.08,9950.87,9879.28,9915.08,44400],["2015-07-03",9915.08,9950.87,9915.08,9950.87,77800],["2015-07-06",9915.08,10022.46,9915.08,10022.46,55500],["2015-07-07",10058.26,10058.26,9915.08,9915.08,155230],["2015-07-08",9879.28,9879.28,9807.69,9807.69,96338],["2015-07-09",9843.49,9843.49,9771.9,9843.49,34930],["2015-07-10",9843.49,9986.67,9843.49,9986.67,106220],["2015-07-13",9915.08,10201.43,9879.28,10201.43,148750],["2015-07-14",10201.43,10201.43,10094.05,10165.64,109800],["2015-07-15",10094.05,10451.99,10058.26,10344.61,275652],["2015-07-16",10273.02,10380.41,10201.43,10308.82,32000],["2015-07-17",10380.41,10380.41,10237.23,10237.23,36546],["2015-07-20",10201.43,10201.43,10094.05,10129.84,130300],["2015-07-21",10380.41,10380.41,10237.23,10237.23,92602],["2015-07-22",10201.43,10237.23,10201.43,10237.23,2800],["2015-07-23",10201.43,10237.23,10165.64,10201.43,57300],["2015-07-24",10237.23,10273.02,10165.64,10273.02,110600],["2015-07-27",10201.43,10917.32,10201.43,10917.32,124480],["2015-07-28",10738.35,10738.35,10451.99,10487.79,34705],["2015-07-29",10487.79,10487.79,10201.43,10237.23,38500],["2015-07-30",10201.43,10237.23,10165.64,10201.43,52900],["2015-07-31",10022.46,10237.23,10022.46,10201.43,48600],["2015-08-03",10094.05,10165.64,9986.67,10165.64,114602],["2015-08-04",10094.05,10129.84,10058.26,10058.26,15400],["2015-08-05",10094.05,10273.02,10094.05,10273.02,126258],["2015-08-06",10129.84,10201.43,10129.84,10201.43,10920],["2015-08-07",10129.84,10237.23,10129.84,10201.43,5400],["2015-08-10",10129.84,10380.41,10129.84,10344.61,182100],["2015-08-11",10344.61,10416.2,10344.61,10380.41,80450],["2015-08-12",10380.41,10380.41,10344.61,10380.41,148600],["2015-08-13",10237.23,10308.82,10201.43,10237.23,25300],["2015-08-14",10237.23,10237.23,10201.43,10201.43,10000],["2015-08-17",10237.23,10344.61,10201.43,10273.02,61100],["2015-08-18",10344.61,10380.41,10273.02,10380.41,62100],["2015-08-19",10380.41,10416.2,10308.82,10344.61,81400],["2015-08-20",10380.41,10416.2,10344.61,10380.41,84600],["2015-08-21",10380.41,10416.2,10273.02,10344.61,179600],["2015-08-24",10344.61,10344.61,9950.87,9950.87,108928],["2015-08-25",9879.28,10129.84,9879.28,9950.87,106215],["2015-08-26",9986.67,10416.2,9986.67,10380.41,91600],["2015-08-27",10416.2,10451.99,10380.41,10451.99,147590],["2015-08-28",10451.99,10523.58,10416.2,10487.79,97500],["2015-08-31",10487.79,10559.38,10308.82,10380.41,41800],["2015-09-01",9700.31,10416.2,9700.31,10380.41,20400],["2015-09-03",10380.41,10380.41,10344.61,10380.41,69208],["2015-09-04",10380.41,10380.41,10308.82,10380.41,4900],["2015-09-07",10201.43,10273.02,10201.43,10273.02,4900],["2015-09-08",10273.02,10487.79,10237.23,10451.99,45300],["2015-09-09",10451.99,10523.58,10416.2,10487.79,106320],["2015-09-10",10487.79,10523.58,10487.79,10487.79,76796],["2015-09-11",10416.2,10487.79,10416.2,10487.79,55100],["2015-09-14",10380.41,10917.32,10380.41,10666.76,503500],["2015-09-15",10451.99,11311.06,10451.99,11132.09,299900],["2015-09-16",10881.53,11132.09,10881.53,11096.3,114880],["2015-09-17",11096.3,11561.62,11096.3,11311.06,479220],["2015-09-18",11454.24,11669.01,11454.24,11597.42,1714304],["2015-09-21",11561.62,12026.95,11454.24,11740.6,464600],["2015-09-22",11812.19,11847.98,11239.47,11275.27,360715],["2015-09-23",11275.27,11311.06,10988.91,11203.68,97821],["2015-09-24",11991.16,11991.16,11167.88,11239.47,1591132],["2015-09-25",10988.91,11203.68,10988.91,11096.3,120700],["2015-09-28",11096.3,11311.06,11096.3,11239.47,47924],["2015-09-29",11203.68,11275.27,11132.09,11167.88,124112],["2015-09-30",11275.27,11275.27,11096.3,11275.27,45300],["2015-10-01",11454.24,11561.62,11311.06,11525.83,55100],["2015-10-02",11454.24,11525.83,11311.06,11454.24,51420],["2015-10-05",11454.24,11454.24,11311.06,11382.65,91000],["2015-10-06",11454.24,11812.19,11454.24,11740.6,161872],["2015-10-07",11776.39,11812.19,11633.21,11740.6,109132],["2015-10-08",11704.8,11776.39,11669.01,11704.8,99650],["2015-10-09",11812.19,11812.19,11597.42,11669.01,54602],["2015-10-12",11669.01,11669.01,11454.24,11669.01,113324],["2015-10-13",11812.19,11812.19,11490.04,11669.01,30200],["2015-10-14",11669.01,11740.6,11525.83,11704.8,80660],["2015-10-15",11454.24,11704.8,11454.24,11633.21,36410],["2015-10-16",11597.42,11669.01,11525.83,11633.21,17340],["2015-10-19",11561.62,11633.21,11525.83,11633.21,23404],["2015-10-20",11490.04,11669.01,11490.04,11597.42,53100],["2015-10-21",11597.42,11633.21,11454.24,11597.42,71948],["2015-10-22",11597.42,11597.42,11418.45,11454.24,64310],["2015-10-23",11454.24,11454.24,11346.86,11346.86,36100],["2015-10-26",11346.86,11346.86,11167.88,11203.68,67730],["2015-10-27",11203.68,11203.68,10988.91,10988.91,39100],["2015-10-28",10988.91,10988.91,10953.12,10988.91,17800],["2015-10-29",10988.91,11311.06,10988.91,11311.06,34130],["2015-10-30",11382.65,11382.65,11239.47,11275.27,30061],["2015-11-02",11275.27,11275.27,11096.3,11096.3,3025200],["2015-11-03",11167.88,11203.68,11096.3,11096.3,53624],["2015-11-04",11167.88,11239.47,11132.09,11132.09,47900],["2015-11-05",11167.88,11167.88,11096.3,11132.09,23912],["2015-11-06",11096.3,11096.3,10953.12,10953.12,73102],["2015-11-09",10953.12,10988.91,10917.32,10917.32,21900],["2015-11-10",10917.32,11024.71,10917.32,11024.71,15560],["2015-11-11",10953.12,11024.71,10953.12,11024.71,53000],["2015-11-12",11024.71,11060.5,11024.71,11060.5,34200],["2015-11-13",11024.71,11132.09,11024.71,11132.09,79320],["2015-11-16",11096.3,11096.3,10988.91,10988.91,8500],["2015-11-17",11096.3,11239.47,11024.71,11239.47,3007210],["2015-11-18",11096.3,11096.3,11096.3,11096.3,2100],["2015-11-19",11132.09,11132.09,11132.09,11132.09,4100],["2015-11-20",11096.3,11132.09,11060.5,11132.09,20410],["2015-11-23",11096.3,11239.47,11096.3,11132.09,3036398],["2015-11-24",11167.88,11167.88,11132.09,11132.09,15780],["2015-11-25",11132.09,11311.06,11132.09,11311.06,19430],["2015-11-26",11346.86,11346.86,11167.88,11203.68,45900],["2015-11-27",11203.68,11203.68,11203.68,11203.68,8900],["2015-11-30",11239.47,11311.06,11167.88,11167.88,3067100],["2015-12-01",11382.65,11382.65,11024.71,11024.71,31600],["2015-12-02",11024.71,11096.3,10809.94,10809.94,86900],["2015-12-03",10881.53,10881.53,10523.58,10523.58,51500],["2015-12-04",10523.58,10917.32,10523.58,10917.32,3360],["2015-12-07",11167.88,11167.88,10774.15,10774.15,2300],["2015-12-08",10738.35,10738.35,10595.17,10702.56,21130],["2015-12-09",10928.67,10928.67,10853.3,10928.67,8520],["2015-12-10",10928.67,10928.67,10664.87,10664.87,1200],["2015-12-11",10777.93,10853.3,10740.24,10853.3,10900],["2015-12-14",10928.67,10928.67,10702.56,10702.56,36200],["2015-12-15",9798.12,10702.56,9798.12,10664.87,12550],["2015-12-16",10853.3,11004.04,10853.3,10853.3,3200],["2015-12-17",10928.67,11079.41,10928.67,11041.72,11600],["2015-12-18",10928.67,11004.04,10928.67,11004.04,1705726],["2015-12-21",10740.24,10777.93,10740.24,10777.93,1013100],["2015-12-22",10740.24,10890.98,10740.24,10890.98,7530],["2015-12-23",10890.98,10890.98,10777.93,10777.93,1032900],["2015-12-24",10890.98,10890.98,10777.93,10890.98,1707500],["2015-12-25",10853.3,10890.98,10853.3,10890.98,42930],["2015-12-28",10890.98,10890.98,10890.98,10890.98,1029136],["2015-12-29",10890.98,11004.04,10890.98,11004.04,67220],["2015-12-30",10928.67,11004.04,10928.67,10928.67,1823504],["2015-12-31",10928.67,11682.37,10928.67,11682.37,22270],["2016-01-04",11117.09,11117.09,11117.09,11117.09,142],["2016-01-05",11004.04,11004.04,10928.67,10928.67,3212],["2016-01-06",11004.04,11004.04,10928.67,10928.67,9400],["2016-01-07",10928.67,10928.67,10928.67,10928.67,200],["2016-01-08",10928.67,10928.67,10740.24,10740.24,5100],["2016-01-11",10551.82,10551.82,10551.82,10551.82,13300],["2016-01-12",10551.82,10551.82,10551.82,10551.82,14600],["2016-01-13",10627.19,10627.19,10551.82,10551.82,15100],["2016-01-14",10627.19,10664.87,10627.19,10664.87,4700],["2016-01-15",9873.49,9873.49,9873.49,9873.49,10000],["2016-01-18",9986.54,9986.54,9798.12,9873.49,35700],["2016-01-19",9986.54,10401.08,9986.54,10401.08,18500],["2016-01-20",10363.39,10401.08,10250.34,10250.34,4200],["2016-01-21",10250.34,10250.34,10174.97,10250.34,1900],["2016-01-22",10174.97,10174.97,10174.97,10174.97,4000],["2016-01-25",10288.02,10551.82,10288.02,10551.82,5000],["2016-01-26",10401.08,10551.82,10401.08,10551.82,28102],["2016-01-27",10551.82,10551.82,10551.82,10551.82,28900],["2016-01-28",10551.82,10551.82,10476.45,10514.13,13900],["2016-01-29",10740.24,10740.24,10740.24,10740.24,10048],["2016-02-01",10740.24,10740.24,10551.82,10551.82,16442],["2016-02-02",10551.82,10551.82,10551.82,10551.82,6800],["2016-02-03",10551.82,10551.82,10363.39,10551.82,7340],["2016-02-04",10551.82,10740.24,10551.82,10740.24,101100],["2016-02-05",10740.24,10740.24,10627.19,10740.24,62900],["2016-02-15",10740.24,10740.24,10740.24,10740.24,50000],["2016-02-16",10740.24,10740.24,10551.82,10740.24,143500],["2016-02-17",10740.24,10777.93,10589.5,10777.93,119800],["2016-02-18",10777.93,10815.61,10777.93,10815.61,7630],["2016-02-19",10777.93,10777.93,10740.24,10740.24,5400],["2016-02-22",10777.93,10777.93,10740.24,10777.93,426118],["2016-02-23",10777.93,10777.93,10740.24,10740.24,28274],["2016-02-24",10777.93,10777.93,10777.93,10777.93,30100],["2016-02-25",10777.93,10890.98,10777.93,10815.61,28900],["2016-02-26",10815.61,10853.3,10815.61,10853.3,6900],["2016-02-29",10890.98,11230.15,10890.98,11154.78,68100],["2016-03-01",10928.67,11154.78,10928.67,11154.78,9726],["2016-03-02",11305.52,11493.94,11305.52,11305.52,12850],["2016-03-03",11305.52,11305.52,11192.46,11192.46,10434],["2016-03-04",11192.46,11192.46,11117.09,11117.09,4910],["2016-03-07",11117.09,11117.09,10853.3,11079.41,5740],["2016-03-08",11079.41,11079.41,10928.67,10928.67,1900],["2016-03-09",10928.67,10928.67,10853.3,10853.3,6710],["2016-03-10",10928.67,11305.52,10815.61,10966.35,45540],["2016-03-11",11305.52,11305.52,11117.09,11154.78,17100],["2016-03-14",11305.52,11305.52,11117.09,11117.09,3940],["2016-03-15",10589.5,11117.09,10589.5,10928.67,22100],["2016-03-16",10966.35,11041.72,10966.35,11041.72,2200],["2016-03-17",11041.72,11079.41,11041.72,11041.72,4700],["2016-03-18",11041.72,11041.72,10740.24,10928.67,12000],["2016-03-21",10928.67,11079.41,10740.24,10928.67,27810],["2016-03-22",10740.24,10890.98,10740.24,10853.3,9770],["2016-03-23",10740.24,10966.35,10740.24,10966.35,12270],["2016-03-24",10890.98,10966.35,10815.61,10815.61,12942],["2016-03-25",10815.61,10815.61,10777.93,10777.93,2200],["2016-03-28",10853.3,10853.3,10853.3,10853.3,3001100],["2016-03-29",10928.67,10928.67,10777.93,10777.93,15100],["2016-03-30",10777.93,10853.3,10777.93,10853.3,23000],["2016-03-31",10853.3,11682.37,10853.3,11117.09,3091300],["2016-04-01",11230.15,11230.15,11079.41,11079.41,16100],["2016-04-04",10853.3,10928.67,10740.24,10777.93,13100],["2016-04-05",10740.24,11117.09,10740.24,11041.72,22712],["2016-04-06",11041.72,11079.41,10890.98,10928.67,11100],["2016-04-07",10815.61,10928.67,10777.93,10853.3,10100],["2016-04-08",10890.98,11418.57,10890.98,11380.89,413910],["2016-04-11",11418.57,11946.16,11418.57,11682.37,135548],["2016-04-12",11720.05,11720.05,11493.94,11493.94,34100],["2016-04-13",11456.26,11456.26,11192.46,11305.52,78040],["2016-04-14",11117.09,11682.37,10174.97,11343.2,195200],["2016-04-15",11682.37,11682.37,11230.15,11230.15,102600],["2016-04-19",11305.52,11456.26,11230.15,11305.52,122134],["2016-04-20",11305.52,11305.52,11041.72,11117.09,81400],["2016-04-21",11154.78,11267.83,11079.41,11117.09,34300],["2016-04-22",11154.78,11154.78,11079.41,11117.09,1038860],["2016-04-25",11079.41,11117.09,11041.72,11041.72,1034300],["2016-04-26",11041.72,11117.09,10740.24,10777.93,1081300],["2016-04-27",11004.04,11004.04,10740.24,10740.24,44200],["2016-04-28",10777.93,10853.3,10777.93,10853.3,2016700],["2016-04-29",10777.93,10928.67,10777.93,10777.93,1056400],["2016-05-04",10740.24,10928.67,10740.24,10928.67,78300],["2016-05-05",10928.67,10928.67,10853.3,10928.67,12415],["2016-05-06",10928.67,10928.67,10777.93,10815.61,23600],["2016-05-09",10853.3,10890.98,10777.93,10777.93,1359000],["2016-05-10",10664.87,10740.24,10664.87,10702.56,1043000],["2016-05-11",10702.56,10890.98,10702.56,10890.98,80120],["2016-05-12",10890.98,10890.98,10777.93,10815.61,1006410],["2016-05-13",10853.3,10890.98,10702.56,10853.3,2037500],["2016-05-16",10853.3,10853.3,10740.24,10740.24,34500],["2016-05-17",10777.93,10777.93,10740.24,10777.93,1060320],["2016-05-18",10777.93,10777.93,10664.87,10664.87,1382100],["2016-05-19",10664.87,10740.24,10664.87,10740.24,832900],["2016-05-20",10777.93,10777.93,10664.87,10740.24,1035818],["2016-05-23",10702.56,10702.56,10627.19,10702.56,24600],["2016-05-24",11219.78,11219.78,10543.41,10742.34,2027302],["2016-05-25",10742.34,10742.34,10344.48,10702.56,34548],["2016-05-26",10662.77,10662.77,10583.2,10662.77,6000],["2016-05-27",10583.2,10622.98,10543.41,10583.2,65510],["2016-05-30",10543.41,10583.2,10543.41,10543.41,2007400],["2016-05-31",10543.41,10622.98,10543.41,10583.2,1076400],["2016-06-01",10662.77,10742.34,10583.2,10662.77,11800],["2016-06-02",10662.77,11020.85,10662.77,10981.06,75676],["2016-06-03",10941.28,11020.85,10941.28,10981.06,65714],["2016-06-06",10981.06,11020.85,10941.28,10981.06,25600],["2016-06-07",11060.63,11060.63,10901.49,10901.49,1370],["2016-06-08",10941.28,11060.63,10901.49,11060.63,18110],["2016-06-09",11100.42,11100.42,10782.13,11020.85,2500],["2016-06-10",11100.42,11100.42,10861.7,11060.63,44900],["2016-06-13",11060.63,11060.63,10742.34,11020.85,46600],["2016-06-14",11020.85,11020.85,10941.28,10941.28,8600],["2016-06-15",11060.63,11140.21,10981.06,11140.21,21100],["2016-06-16",10941.28,11140.21,10742.34,10861.7,90940],["2016-06-17",11020.85,11020.85,10901.49,10901.49,6230],["2016-06-20",10941.28,10941.28,10861.7,10861.7,12200],["2016-06-21",10861.7,11020.85,10861.7,10941.28,13540],["2016-06-22",10941.28,11060.63,10861.7,11020.85,37200],["2016-06-23",10981.06,11060.63,10901.49,10941.28,33800],["2016-06-24",10901.49,10901.49,10622.98,10742.34,29450],["2016-06-27",10742.34,10941.28,10742.34,10941.28,14100],["2016-06-28",10941.28,10941.28,10821.92,10901.49,3720],["2016-06-29",10742.34,10901.49,10742.34,10901.49,20650],["2016-06-30",10821.92,10901.49,10821.92,10901.49,19500],["2016-07-01",10901.49,11140.21,10901.49,11100.42,68420],["2016-07-04",11100.42,11259.57,10821.92,10821.92,147500],["2016-07-05",10901.49,10941.28,10782.13,10861.7,103604],["2016-07-06",10821.92,11617.64,10821.92,11458.5,371420],["2016-07-07",11458.5,12572.52,11458.5,12572.52,898566],["2016-07-08",13049.96,13288.68,12572.52,12612.31,429132],["2016-07-11",12333.8,12771.45,11856.36,11856.36,243600],["2016-07-12",11856.36,12532.73,11538.07,12055.3,139100],["2016-07-13",12453.16,12453.16,11737.0,11737.0,160500],["2016-07-14",12015.51,12333.8,11975.72,11975.72,161900],["2016-07-15",11975.72,12214.44,11935.94,11975.72,124700],["2016-07-18",13129.53,13129.53,11975.72,12612.31,225600],["2016-07-19",12970.38,13049.96,12413.37,12492.95,267445],["2016-07-20",12373.59,12492.95,12214.44,12214.44,128680],["2016-07-21",12214.44,12254.23,11896.15,11896.15,200900],["2016-07-22",11577.86,11816.58,11339.14,11498.29,195945],["2016-07-25",10941.28,11299.35,10742.34,10901.49,143004],["2016-07-26",10821.92,11219.78,10821.92,11140.21,69600],["2016-07-27",11140.21,11378.93,11100.42,11140.21,50600],["2016-07-28",11140.21,11219.78,10941.28,10941.28,89520],["2016-07-29",11020.85,11179.99,10901.49,10941.28,72000],["2016-08-01",11020.85,11100.42,10981.06,10981.06,33200],["2016-08-02",10941.28,10941.28,10543.41,10583.2,161100],["2016-08-03",10583.2,10742.34,10503.62,10503.62,63400],["2016-08-04",10965.32,10965.32,10388.2,10388.2,40150],["2016-08-05",9349.38,10388.2,9349.38,9522.52,71410],["2016-08-08",8599.12,9637.94,8599.12,9580.23,48900],["2016-08-09",9984.21,9984.21,9811.08,9926.5,19900],["2016-08-10",9926.5,9984.21,9637.94,9926.5,45810],["2016-08-11",10099.64,10099.64,9926.5,9926.5,33300],["2016-08-12",9984.21,9984.21,9637.94,9637.94,53200],["2016-08-15",9637.94,9695.65,9464.8,9464.8,60360],["2016-08-16",9522.52,9522.52,9291.67,9407.09,111100],["2016-08-17",9407.09,9695.65,9407.09,9637.94,72100],["2016-08-18",9637.94,9637.94,9464.8,9522.52,61500],["2016-08-19",9580.23,9580.23,9464.8,9464.8,49300],["2016-08-22",9464.8,9464.8,9233.96,9233.96,66500],["2016-08-23",9233.96,9349.38,9233.96,9233.96,29800],["2016-08-24",9233.96,9233.96,9176.24,9176.24,25020],["2016-08-25",9176.24,9233.96,9118.53,9176.24,35400],["2016-08-26",9233.96,9233.96,9118.53,9233.96,31200],["2016-08-29",9176.24,9233.96,9003.11,9003.11,42900],["2016-08-30",9003.11,9003.11,8887.68,8887.68,31500],["2016-08-31",9060.82,9060.82,8887.68,9003.11,43300],["2016-09-01",9060.82,9060.82,9003.11,9060.82,7200],["2016-09-05",8945.39,8945.39,8829.97,8829.97,52800],["2016-09-06",8829.97,9060.82,8772.26,8829.97,42325],["2016-09-07",8945.39,8945.39,8772.26,8829.97,20140],["2016-09-08",8829.97,8829.97,8541.41,8656.83,125400],["2016-09-09",8599.12,8714.55,8541.41,8599.12,20950],["2016-09-12",8599.12,8599.12,8368.27,8368.27,20700],["2016-09-13",8483.7,8714.55,8483.7,8714.55,24950],["2016-09-14",8772.26,8829.97,8599.12,8656.83,22520],["2016-09-15",8656.83,8714.55,8483.7,8541.41,10100],["2016-09-16",8541.41,8541.41,8425.98,8425.98,11200],["2016-09-19",8541.41,8541.41,8368.27,8368.27,24900],["2016-09-20",8425.98,8425.98,8022.0,8195.14,43400],["2016-09-21",8252.85,8368.27,7906.57,8022.0,138280],["2016-09-22",8022.0,8137.42,7906.57,8022.0,71810],["2016-09-23",7964.29,8195.14,7964.29,8137.42,23800],["2016-09-26",8022.0,8195.14,8022.0,8137.42,8370],["2016-09-27",8137.42,8137.42,8079.71,8079.71,29850],["2016-09-28",8195.14,8195.14,8079.71,8079.71,38107],["2016-09-29",8137.42,8195.14,8079.71,8079.71,28300],["2016-09-30",8079.71,8079.71,8022.0,8079.71,16500],["2016-10-03",8079.71,8079.71,8022.0,8079.71,21100],["2016-10-04",8022.0,8022.0,7733.44,7848.86,253986],["2016-10-05",7618.01,7848.86,7618.01,7791.15,62895],["2016-10-06",7791.15,7848.86,7791.15,7791.15,85202],["2016-10-07",7733.44,7733.44,7618.01,7618.01,61167],["2016-10-10",7618.01,7618.01,7329.45,7329.45,105860],["2016-10-11",7329.45,7387.16,7214.03,7271.74,128784],["2016-10-12",7387.16,7444.88,7271.74,7444.88,23729],["2016-10-13",7733.44,7733.44,7329.45,7560.3,55375],["2016-10-14",7502.59,7560.3,7387.16,7502.59,50090],["2016-10-17",7502.59,8195.14,7444.88,8079.71,148670],["2016-10-18",7964.29,8079.71,7964.29,8022.0,65875],["2016-10-19",7964.29,8022.0,7964.29,8022.0,67056],["2016-10-20",7964.29,7964.29,7848.86,7906.57,47460],["2016-10-21",7848.86,7964.29,7791.15,7906.57,55152],["2016-10-24",7848.86,7848.86,7502.59,7733.44,77250],["2016-10-25",7791.15,7791.15,7560.3,7560.3,29203],["2016-10-26",7618.01,7618.01,7618.01,7618.01,25720],["2016-10-27",7618.01,7791.15,7502.59,7733.44,25870],["2016-10-28",7733.44,7733.44,7560.3,7618.01,27040],["2016-10-31",7618.01,7618.01,7444.88,7502.59,85700],["2016-11-01",7444.88,7502.59,7444.88,7502.59,15285],["2016-11-02",7560.3,7618.01,7387.16,7444.88,34510],["2016-11-03",7444.88,7560.3,7444.88,7560.3,14000],["2016-11-04",7560.3,7560.3,7444.88,7444.88,5128],["2016-11-07",7444.88,7444.88,7387.16,7444.88,22940],["2016-11-08",7444.88,7560.3,7444.88,7560.3,29846],["2016-11-09",7560.3,7560.3,7387.16,7502.59,42627],["2016-11-10",7502.59,7560.3,7444.88,7502.59,47525],["2016-11-11",7502.59,7560.3,7444.88,7502.59,54020],["2016-11-14",7444.88,7906.57,7444.88,7791.15,132716],["2016-11-15",7733.44,7791.15,7675.73,7791.15,26385],["2016-11-16",7618.01,7733.44,7502.59,7675.73,13193],["2016-11-17",7675.73,7848.86,7618.01,7675.73,132283],["2016-11-18",7675.73,7675.73,7618.01,7675.73,5471],["2016-11-21",7733.44,7733.44,7560.3,7675.73,31716],["2016-11-22",7618.01,7618.01,7560.3,7560.3,15482],["2016-11-23",7560.3,7618.01,7502.59,7502.59,33223],["2016-11-24",7682.65,7742.67,7562.61,7562.61,10412],["2016-11-25",7562.61,7562.61,7442.57,7442.57,19525],["2016-11-28",7502.59,7622.63,7442.57,7442.57,17988],["2016-11-29",7442.57,7442.57,7262.51,7262.51,2955],["2016-11-30",7322.53,7442.57,7262.51,7322.53,5710],["2016-12-01",7442.57,7502.59,7262.51,7322.53,12800],["2016-12-02",7322.53,7322.53,7142.46,7142.46,12624],["2016-12-05",7142.46,7142.46,6962.4,7142.46,56198],["2016-12-06",7142.46,7262.51,7022.42,7262.51,51360],["2016-12-07",7262.51,7322.53,7262.51,7322.53,25234],["2016-12-08",7262.51,7442.57,7262.51,7322.53,23355],["2016-12-09",7322.53,7322.53,7142.46,7322.53,3340510],["2016-12-12",7322.53,7382.55,7262.51,7322.53,15530],["2016-12-13",7322.53,7382.55,7262.51,7322.53,17230],["2016-12-14",7322.53,7442.57,7262.51,7262.51,7405],["2016-12-15",7682.65,7742.67,7322.53,7382.55,13325],["2016-12-16",7382.55,7502.59,7382.55,7502.59,21710],["2016-12-19",7502.59,7562.61,7382.55,7502.59,3314765],["2016-12-20",7502.59,7502.59,7382.55,7502.59,14690],["2016-12-21",7502.59,7562.61,7502.59,7502.59,8835],["2016-12-22",7502.59,7502.59,7442.57,7442.57,11700],["2016-12-23",7442.57,7442.57,7382.55,7382.55,22400],["2016-12-26",7502.59,7502.59,7502.59,7502.59,11020],["2016-12-27",7502.59,7622.63,7502.59,7622.63,3325702],["2016-12-28",7622.63,7622.63,7502.59,7622.63,10375],["2016-12-29",7682.65,7682.65,7622.63,7622.63,19100],["2016-12-30",7622.63,8102.8,7622.63,7802.69,55850],["2017-01-03",8102.8,8102.8,7802.69,7802.69,25850],["2017-01-04",7802.69,7802.69,7742.67,7742.67,3403],["2017-01-05",7022.42,7682.65,7022.42,7682.65,95373],["2017-01-06",7682.65,7742.67,7622.63,7622.63,13125],["2017-01-09",7682.65,7682.65,7622.63,7622.63,9950],["2017-01-10",7742.67,7742.67,7622.63,7622.63,5420],["2017-01-11",7622.63,7622.63,7622.63,7622.63,8905],["2017-01-12",7742.67,8342.88,7742.67,8342.88,312083],["2017-01-13",8522.94,9123.15,8462.92,9123.15,476998],["2017-01-16",10023.46,10023.46,9183.17,9543.29,186394],["2017-01-17",9423.25,9723.35,8642.98,8642.98,359517],["2017-01-18",8582.96,8763.02,8342.88,8522.94,269034],["2017-01-19",8402.9,8462.92,8162.82,8222.84,77010],["2017-01-20",8342.88,8943.09,8222.84,8642.98,67205],["2017-01-23",8763.02,8763.02,8102.8,8402.9,116539],["2017-01-24",8402.9,8522.94,8282.86,8462.92,53934],["2017-01-25",8462.92,8462.92,8222.84,8402.9,101850],["2017-02-02",8642.98,8642.98,8222.84,8342.88,52238],["2017-02-03",8402.9,8883.06,8282.86,8763.02,144094],["2017-02-06",8943.09,8943.09,8402.9,8642.98,88100],["2017-02-07",8642.98,8703.0,8522.94,8522.94,23952],["2017-02-08",8582.96,8642.98,8522.94,8642.98,81830],["2017-02-09",8642.98,9303.21,8582.96,9003.11,259236],["2017-02-10",9003.11,9123.15,9003.11,9003.11,59182],["2017-02-13",8943.09,9063.13,8943.09,8943.09,52700],["2017-02-14",8883.06,8883.06,8582.96,8703.0,110860],["2017-02-15",8522.94,8763.02,8522.94,8642.98,94376],["2017-02-16",8642.98,8763.02,8462.92,8522.94,75298],["2017-02-17",8522.94,8522.94,8342.88,8522.94,80840],["2017-02-20",8402.9,8522.94,8342.88,8402.9,94001],["2017-02-21",8402.9,8462.92,8342.88,8402.9,67140],["2017-02-22",8342.88,8462.92,8282.86,8342.88,36625],["2017-02-23",8342.88,8402.9,8282.86,8342.88,54080],["2017-02-24",8282.86,8402.9,8222.84,8222.84,48507],["2017-02-27",8342.88,8582.96,8342.88,8522.94,98626],["2017-02-28",8642.98,8642.98,8402.9,8402.9,27700],["2017-03-01",8402.9,8943.09,8402.9,8582.96,247370],["2017-03-02",8642.98,8642.98,8342.88,8522.94,47763],["2017-03-03",8342.88,8522.94,8342.88,8402.9,52105],["2017-03-06",8342.88,8462.92,8342.88,8342.88,93225],["2017-03-07",8282.86,8282.86,8042.78,8042.78,342375],["2017-03-08",8042.78,8102.8,7982.75,8042.78,105718],["2017-03-09",8102.8,8102.8,8042.78,8102.8,40300],["2017-03-10",8042.78,8102.8,7922.73,8102.8,76005],["2017-03-13",8042.78,8042.78,7982.75,8042.78,19348],["2017-03-14",8102.8,8102.8,7862.71,8042.78,115400],["2017-03-15",7982.75,8042.78,7862.71,8042.78,27450],["2017-03-16",8042.78,8102.8,7982.75,8102.8,33075],["2017-03-17",8042.78,8102.8,7982.75,8102.8,29256],["2017-03-20",8042.78,8342.88,8042.78,8342.88,43055],["2017-03-21",8222.84,8222.84,8102.8,8222.84,39645],["2017-03-22",8162.82,8162.82,8102.8,8162.82,29635],["2017-03-23",8162.82,8282.86,8042.78,8042.78,38550],["2017-03-24",8042.78,8102.8,7982.75,8042.78,26850],["2017-03-27",8102.8,8102.8,7922.73,7922.73,36746],["2017-03-28",7922.73,8162.82,7802.69,8102.8,57950],["2017-03-29",8102.8,8102.8,7802.69,8042.78,78500],["2017-03-30",7862.71,8042.78,7802.69,7802.69,52588],["2017-03-31",7802.69,7862.71,7802.69,7862.71,30320],["2017-04-03",7922.73,7982.75,7862.71,7862.71,33500],["2017-04-04",7862.71,7922.73,7682.65,7862.71,95421],["2017-04-05",7742.67,7802.69,7682.65,7742.67,49205],["2017-04-07",7622.63,7742.67,7622.63,7682.65,21613],["2017-04-10",7682.65,7862.71,7622.63,7682.65,32100],["2017-04-11",7682.65,7802.69,7562.61,7802.69,36701],["2017-04-12",7802.69,7802.69,7622.63,7742.67,17761],["2017-04-13",7742.67,7862.71,7682.65,7742.67,19619],["2017-04-14",7622.63,7742.67,7562.61,7682.65,32400],["2017-04-17",7562.61,7622.63,7502.59,7502.59,62130],["2017-04-18",7442.57,7502.59,7322.53,7442.57,205992],["2017-04-19",7442.57,8162.82,7442.57,8162.82,347030],["2017-04-20",8703.0,8703.0,8162.82,8222.84,110045],["2017-04-21",8222.84,8222.84,7862.71,8042.78,73510],["2017-04-24",7802.69,7982.75,7682.65,7742.67,106835],["2017-04-25",7682.65,7982.75,7682.65,7742.67,55100],["2017-04-26",7802.69,8102.8,7802.69,8042.78,99300],["2017-04-27",8042.78,8102.8,7862.71,7922.73,51447],["2017-04-28",7862.71,7922.73,7742.67,7922.73,24100],["2017-05-03",7922.73,7982.75,7862.71,7922.73,112910],["2017-05-04",7922.73,8222.84,7922.73,8042.78,114177],["2017-05-05",8042.78,8042.78,7922.73,7922.73,61190],["2017-05-08",7922.73,8222.84,7922.73,8162.82,153089],["2017-05-09",8162.82,8222.84,8102.8,8102.8,60390],["2017-05-10",8102.8,8642.98,8102.8,8582.96,650800],["2017-05-11",8642.98,8642.98,8402.9,8522.94,155800],["2017-05-12",8402.9,8883.06,8402.9,8823.04,371350],["2017-05-15",8823.04,8943.09,8703.0,8763.02,226362],["2017-05-16",8823.04,8943.09,8402.9,8402.9,178258],["2017-05-17",8642.98,9003.11,8522.94,8703.0,372916],["2017-05-18",8522.94,8642.98,8222.84,8342.88,181760],["2017-05-19",8582.96,8582.96,8162.82,8162.82,104050],["2017-05-22",8162.82,8282.86,8042.78,8102.8,286390],["2017-05-23",8282.86,8282.86,7982.75,8042.78,91710],["2017-05-24",8042.78,8162.82,7982.75,8162.82,192903],["2017-05-25",8162.82,8162.82,8042.78,8162.82,120830],["2017-05-26",8102.8,8162.82,8042.78,8102.8,61750],["2017-05-29",8102.8,8222.84,8042.78,8222.84,74629],["2017-05-30",8222.84,8222.84,8042.78,8042.78,120804],["2017-05-31",8042.78,8222.84,8042.78,8162.82,71505],["2017-06-01",8349.75,8349.75,8162.82,8287.44,49050],["2017-06-02",8162.82,8225.13,8162.82,8225.13,12958],["2017-06-05",8225.13,8349.75,8162.82,8162.82,40000],["2017-06-06",8162.82,8412.06,8038.19,8100.5,186000],["2017-06-07",8100.5,8162.82,8038.19,8162.82,33725],["2017-06-08",8162.82,8162.82,8100.5,8162.82,36800],["2017-06-09",8162.82,8225.13,8038.19,8100.5,40200],["2017-06-12",8038.19,8100.5,7975.88,8100.5,61770],["2017-06-13",7975.88,8225.13,7913.57,8225.13,142330],["2017-06-14",8287.44,8287.44,8100.5,8100.5,27250],["2017-06-15",8100.5,8100.5,7975.88,8038.19,64712],["2017-06-16",8038.19,8162.82,8038.19,8100.5,29330],["2017-06-19",8100.5,8100.5,7975.88,8100.5,61330],["2017-06-20",8100.5,8225.13,8038.19,8038.19,84148],["2017-06-21",8038.19,8038.19,7975.88,8038.19,48920],["2017-06-22",8100.5,8100.5,8038.19,8038.19,167040],["2017-06-23",7975.88,8287.44,7975.88,8162.82,121943],["2017-06-26",8225.13,8225.13,8100.5,8162.82,102750],["2017-06-27",8162.82,8474.37,8162.82,8349.75,209936],["2017-06-28",8412.06,8474.37,8225.13,8287.44,72741],["2017-06-29",8287.44,8349.75,8225.13,8349.75,73977],["2017-06-30",8349.75,8723.62,8349.75,8661.31,338146],["2017-07-03",8785.93,8785.93,8536.69,8599.0,78940],["2017-07-04",8599.0,8599.0,8287.44,8412.06,157545],["2017-07-05",8349.75,8474.37,8287.44,8412.06,209275],["2017-07-06",8349.75,8599.0,8349.75,8599.0,204901],["2017-07-07",8474.37,8599.0,8349.75,8412.06,169400],["2017-07-10",8474.37,8474.37,8100.5,8349.75,235010],["2017-07-11",8287.44,8412.06,8225.13,8349.75,126035],["2017-07-12",8349.75,8661.31,8349.75,8536.69,131240],["2017-07-13",8536.69,8599.0,8287.44,8349.75,436310],["2017-07-14",8349.75,8349.75,8287.44,8349.75,148330],["2017-07-17",8349.75,8474.37,8225.13,8287.44,184616],["2017-07-18",8225.13,8349.75,8162.82,8287.44,137030],["2017-07-19",8349.75,8349.75,8287.44,8287.44,91530],["2017-07-20",8225.13,8349.75,8162.82,8287.44,103358],["2017-07-21",8287.44,8474.37,8162.82,8162.82,318610],["2017-07-24",8225.13,8225.13,8100.5,8100.5,241100],["2017-07-25",8162.82,8287.44,8038.19,8162.82,218300],["2017-07-26",8661.31,8661.31,8225.13,8349.75,1162050],["2017-07-27",8349.75,8412.06,8225.13,8287.44,317800],["2017-07-28",8225.13,8225.13,8162.82,8162.82,166600],["2017-07-31",8162.82,8162.82,8038.19,8100.5,371700],["2017-08-01",8038.19,8225.13,7975.88,8038.19,383200],["2017-08-02",7975.88,8162.82,7975.88,8162.82,633700],["2017-08-03",8162.82,8162.82,8038.19,8162.82,113210],["2017-08-04",8100.5,8225.13,8100.5,8162.82,106850],["2017-08-07",8599.0,8723.62,8349.75,8412.06,762535],["2017-08-08",8412.06,8412.06,8287.44,8287.44,114688],["2017-08-09",8287.44,8287.44,8100.5,8162.82,178632],["2017-08-10",8100.5,8287.44,8100.5,8162.82,233300],["2017-08-11",8162.82,8225.13,8100.5,8225.13,201100],["2017-08-14",8225.13,8536.69,8225.13,8536.69,609263],["2017-08-15",8474.37,8536.69,8412.06,8474.37,269200],["2017-08-16",8474.37,9284.42,8474.37,9284.42,1419353],["2017-08-17",9471.36,9658.29,9222.11,9284.42,624340],["2017-08-18",9409.05,10156.79,9409.05,10156.79,1373661],["2017-08-21",10406.03,10406.03,9720.61,9720.61,800690],["2017-08-22",9720.61,9907.54,9346.74,9595.98,621660],["2017-08-23",9533.67,9907.54,9346.74,9845.23,644723],["2017-08-24",9845.23,9969.85,9658.29,9720.61,222060],["2017-08-25",9658.29,9720.61,9409.05,9658.29,364560],["2017-08-28",9533.67,9658.29,9409.05,9471.36,349600],["2017-08-29",9471.36,10156.79,9409.05,9720.61,917971],["2017-08-30",9782.92,10156.79,9782.92,9845.23,474878],["2017-08-31",10094.48,10592.97,10032.16,10468.34,984011],["2017-09-01",10343.72,10406.03,10094.48,10156.79,585960],["2017-09-05",10156.79,10468.34,9969.85,10281.41,356746],["2017-09-06",10156.79,10281.41,10094.48,10094.48,549061],["2017-09-07",10094.48,10406.03,10094.48,10094.48,384524],["2017-09-08",10156.79,10219.1,9907.54,9907.54,390799],["2017-09-11",9907.54,9969.85,9595.98,9658.29,595105],["2017-09-12",9782.92,9845.23,9595.98,9658.29,266000],["2017-09-13",9658.29,9720.61,9471.36,9533.67,362350],["2017-09-14",9533.67,9845.23,9533.67,9720.61,366200],["2017-09-15",9658.29,10032.16,9658.29,9845.23,732574],["2017-09-18",9845.23,9907.54,9720.61,9782.92,194300],["2017-09-19",8848.24,9907.54,8848.24,9907.54,461361],["2017-09-20",9907.54,9907.54,9720.61,9720.61,219302],["2017-09-21",9720.61,9782.92,9595.98,9658.29,222575],["2017-09-22",9720.61,10032.16,9595.98,9845.23,623461],["2017-09-25",9907.54,9907.54,9782.92,9782.92,63840],["2017-09-26",9720.61,9782.92,9658.29,9720.61,110420],["2017-09-27",9658.29,9845.23,9595.98,9720.61,149500],["2017-09-28",9845.23,9845.23,9595.98,9720.61,176200],["2017-09-29",9720.61,9782.92,9658.29,9720.61,120410],["2017-10-02",9658.29,9720.61,9595.98,9595.98,98938],["2017-10-03",9595.98,9658.29,9471.36,9533.67,257780],["2017-10-04",9533.67,9595.98,9471.36,9533.67,143020],["2017-10-05",9533.67,9595.98,9471.36,9471.36,182130],["2017-10-06",9533.67,9907.54,9533.67,9845.23,344313],["2017-10-09",9845.23,9845.23,9658.29,9782.92,125590],["2017-10-10",9720.61,9720.61,9595.98,9595.98,132305],["2017-10-11",9658.29,9720.61,9595.98,9595.98,165400],["2017-10-12",9595.98,9595.98,9533.67,9533.67,226900],["2017-10-13",9533.67,9595.98,9471.36,9533.67,100720],["2017-10-16",9471.36,9533.67,9409.05,9471.36,164670],["2017-10-17",9533.67,9595.98,9409.05,9595.98,176016],["2017-10-18",9533.67,9658.29,9471.36,9471.36,226940],["2017-10-19",9471.36,9595.98,9409.05,9595.98,109400],["2017-10-20",9533.67,9533.67,9346.74,9409.05,174550],["2017-10-23",9409.05,9533.67,9284.42,9346.74,210010],["2017-10-24",9346.74,9346.74,9097.49,9159.8,297775],["2017-10-25",9159.8,9159.8,8848.24,9035.18,289125],["2017-10-26",9035.18,9097.49,8848.24,9035.18,58210],["2017-10-27",9035.18,9035.18,8785.93,8848.24,59010],["2017-10-30",8785.93,8910.56,8599.0,8661.31,216450],["2017-10-31",8661.31,8661.31,8412.06,8599.0,284010],["2017-11-01",8599.0,8661.31,8412.06,8474.37,127844],["2017-11-02",8474.37,8474.37,8349.75,8474.37,75715],["2017-11-03",8474.37,8661.31,8412.06,8661.31,115900],["2017-11-06",8723.62,8785.93,8661.31,8723.62,92658],["2017-11-07",8723.62,8785.93,8661.31,8723.62,166270],["2017-11-08",8723.62,8785.93,8723.62,8785.93,45005],["2017-11-09",8785.93,8910.56,8723.62,8848.24,53480],["2017-11-10",9108.49,9173.55,8848.24,8913.3,52583],["2017-11-13",8848.24,8913.3,8848.24,8913.3,30420],["2017-11-14",8848.24,8913.3,8718.12,8848.24,54740],["2017-11-15",8718.12,8718.12,8588.0,8653.06,126225],["2017-11-16",8718.12,8913.3,8718.12,8913.3,84821],["2017-11-17",8848.24,8913.3,8718.12,8783.18,63900],["2017-11-20",8718.12,8848.24,8718.12,8783.18,81400],["2017-11-21",8783.18,8848.24,8783.18,8848.24,144235],["2017-11-22",8783.18,8848.24,8718.12,8783.18,55059],["2017-11-23",8718.12,8783.18,8653.06,8718.12,89400],["2017-11-24",8653.06,8783.18,8588.0,8653.06,73300],["2017-11-27",8653.06,8848.24,8653.06,8848.24,124300],["2017-11-28",8978.37,8978.37,8718.12,8718.12,34325],["2017-11-29",8718.12,8848.24,8718.12,8848.24,135833],["2017-11-30",8848.24,8848.24,8718.12,8783.18,84800],["2017-12-01",8718.12,8783.18,8653.06,8783.18,88200],["2017-12-04",8718.12,8913.3,8718.12,8783.18,122200],["2017-12-05",8783.18,8978.37,8783.18,8783.18,113200],["2017-12-06",8783.18,8783.18,8718.12,8783.18,90400],["2017-12-07",8783.18,8783.18,8653.06,8718.12,92100],["2017-12-08",8718.12,8783.18,8653.06,8783.18,73900],["2017-12-11",8653.06,8783.18,8653.06,8653.06,60456],["2017-12-12",8653.06,8718.12,8457.88,8653.06,118400],["2017-12-13",8718.12,8718.12,8588.0,8588.0,10600],["2017-12-14",8588.0,8653.06,8588.0,8653.06,37529],["2017-12-15",8653.06,8783.18,8653.06,8783.18,114445],["2017-12-18",8718.12,8848.24,8718.12,8783.18,201751],["2017-12-19",8848.24,9433.79,8848.24,9368.73,383229],["2017-12-20",9368.73,9368.73,9173.55,9303.67,168810],["2017-12-21",9238.61,9824.15,9108.49,9628.97,248405],["2017-12-22",9628.97,10279.58,9433.79,9433.79,269681],["2017-12-25",9433.79,9433.79,9238.61,9368.73,85110],["2017-12-26",9368.73,9368.73,9173.55,9368.73,117920],["2017-12-27",8848.24,9368.73,8848.24,8978.37,215820],["2017-12-28",8978.37,9173.55,8978.37,9173.55,56199],["2017-12-29",9108.49,9368.73,8978.37,9368.73,101110],["2018-01-02",9238.61,9238.61,9043.43,9043.43,46000],["2018-01-03",9108.49,9173.55,9043.43,9173.55,107348],["2018-01-04",9108.49,9238.61,9108.49,9173.55,111029],["2018-01-05",9173.55,9173.55,9043.43,9043.43,147150],["2018-01-08",8978.37,9173.55,8978.37,9043.43,121510],["2018-01-09",9043.43,9173.55,8978.37,9043.43,134410],["2018-01-10",9043.43,9433.79,9043.43,9173.55,317470],["2018-01-11",9173.55,9433.79,9173.55,9368.73,346649],["2018-01-12",9498.85,9759.09,9303.67,9368.73,252751],["2018-01-15",9498.85,9694.03,9498.85,9563.91,232690],["2018-01-16",9563.91,9889.21,9563.91,9824.15,425040],["2018-01-17",9824.15,9824.15,9498.85,9498.85,210490],["2018-01-18",9433.79,9563.91,9238.61,9563.91,200320],["2018-01-19",9498.85,9694.03,9303.67,9368.73,164350],["2018-01-22",9303.67,9303.67,8913.3,9108.49,457200],["2018-01-23",9108.49,9173.55,9043.43,9108.49,170610],["2018-01-24",9108.49,9108.49,9043.43,9108.49,141730],["2018-01-25",9108.49,9108.49,8978.37,9043.43,153419],["2018-01-26",8978.37,9173.55,8978.37,9043.43,281518],["2018-01-29",9238.61,9238.61,9108.49,9108.49,167470],["2018-01-30",9043.43,9108.49,8913.3,9043.43,208910],["2018-01-31",8913.3,9759.09,8913.3,8978.37,36180],["2018-02-01",8978.37,8978.37,8848.24,8848.24,175100],["2018-02-02",8848.24,8978.37,8848.24,8978.37,52100],["2018-02-05",8913.3,8913.3,8457.88,8783.18,132310],["2018-02-06",8588.0,8588.0,8132.58,8262.7,226820],["2018-02-07",8588.0,8913.3,8457.88,8653.06,60300],["2018-02-08",8718.12,8783.18,8522.94,8588.0,165751],["2018-02-09",8457.88,8522.94,8327.76,8522.94,59700],["2018-02-12",8522.94,8653.06,8457.88,8588.0,27720],["2018-02-13",8522.94,8653.06,8522.94,8653.06,43800],["2018-02-21",8653.06,8653.06,8457.88,8588.0,48800],["2018-02-22",8653.06,8848.24,8653.06,8783.18,141260],["2018-02-23",8783.18,8913.3,8783.18,8913.3,57410],["2018-02-26",8913.3,9043.43,8913.3,9043.43,200900],["2018-02-27",9238.61,9238.61,8913.3,8978.37,84300],["2018-02-28",8848.24,8913.3,8783.18,8783.18,35968],["2018-03-01",8783.18,8848.24,8653.06,8653.06,178250],["2018-03-02",8718.12,8978.37,8718.12,8913.3,69459],["2018-03-05",8913.3,8978.37,8848.24,8913.3,121516],["2018-03-06",8848.24,9238.61,8718.12,9108.49,273587],["2018-03-07",9433.79,9433.79,8913.3,8913.3,102494],["2018-03-08",9108.49,9108.49,8783.18,8913.3,100885],["2018-03-09",9108.49,9108.49,8848.24,9043.43,132400],["2018-03-12",9043.43,9433.79,8913.3,9173.55,200141],["2018-03-13",9238.61,9238.61,8913.3,9108.49,26995],["2018-03-14",8913.3,9173.55,8913.3,9108.49,44100],["2018-03-15",9108.49,9173.55,9043.43,9173.55,123125],["2018-03-16",9173.55,9173.55,8913.3,9108.49,45551],["2018-03-19",9108.49,9108.49,8913.3,9108.49,43026],["2018-03-20",8978.37,9043.43,8848.24,8978.37,63820],["2018-03-21",8913.3,8978.37,8848.24,8913.3,57650],["2018-03-22",8848.24,8913.3,8783.18,8913.3,70250],["2018-03-23",8783.18,8848.24,8718.12,8848.24,33216],["2018-03-26",8718.12,8848.24,8718.12,8848.24,107240],["2018-03-27",8848.24,8978.37,8718.12,8848.24,28805],["2018-03-28",8783.18,8783.18,8653.06,8783.18,60080],["2018-03-29",8718.12,8783.18,8653.06,8783.18,44910],["2018-03-30",8653.06,8978.37,8653.06,8978.37,10200],["2018-04-02",8783.18,8848.24,8783.18,8783.18,58600],["2018-04-03",8783.18,8783.18,8718.12,8783.18,25800],["2018-04-04",8783.18,8783.18,8653.06,8653.06,57700],["2018-04-05",8653.06,8718.12,8588.0,8718.12,29855],["2018-04-06",8718.12,8783.18,8718.12,8718.12,31300],["2018-04-09",8718.12,8783.18,8653.06,8718.12,18400],["2018-04-10",8718.12,8718.12,8653.06,8718.12,67700],["2018-04-11",8588.0,8653.06,8588.0,8588.0,53890],["2018-04-12",8522.94,8653.06,8457.88,8522.94,59300],["2018-04-13",8588.0,8588.0,8457.88,8588.0,64800],["2018-04-16",8457.88,8522.94,8457.88,8522.94,22800],["2018-04-17",8522.94,8588.0,8457.88,8588.0,9900],["2018-04-18",8653.06,8653.06,8522.94,8588.0,12400],["2018-04-19",8457.88,8457.88,8392.82,8457.88,42700],["2018-04-20",8457.88,8588.0,8457.88,8588.0,6000],["2018-04-23",8588.0,8588.0,8327.76,8327.76,42500],["2018-04-24",8327.76,8327.76,8327.76,8327.76,66900],["2018-04-26",8457.88,8457.88,8392.82,8392.82,114000],["2018-04-27",8327.76,8392.82,8327.76,8392.82,128500],["2018-05-02",8327.76,8392.82,8197.64,8392.82,47900],["2018-05-03",8392.82,8392.82,8262.7,8262.7,45900],["2018-05-04",8327.76,8392.82,8197.64,8392.82,17800],["2018-05-07",8262.7,8392.82,8262.7,8392.82,4400],["2018-05-08",8262.7,8392.82,8262.7,8392.82,5000],["2018-05-09",8327.76,8392.82,8262.7,8392.82,14500],["2018-05-10",8392.82,8588.0,8392.82,8588.0,23800],["2018-05-11",8588.0,8588.0,8327.76,8392.82,61000],["2018-05-14",8327.76,8457.88,8327.76,8392.82,17000],["2018-05-15",8392.82,8457.88,8392.82,8457.88,3100],["2018-05-16",8392.82,8392.82,8327.76,8327.76,22000],["2018-05-17",8392.82,8392.82,8327.76,8327.76,127700],["2018-05-18",8327.76,8327.76,8327.76,8327.76,92000],["2018-05-21",8392.82,8392.82,8327.76,8327.76,13900],["2018-05-22",8262.7,8262.7,8197.64,8262.7,383300],["2018-05-23",8262.7,8262.7,8197.64,8197.64,72900],["2018-05-24",8473.19,8473.19,8197.64,8266.53,2000],["2018-05-25",8197.64,8197.64,8128.75,8128.75,104000],["2018-05-28",8059.86,8059.86,7784.31,7922.09,26400],["2018-05-29",7922.09,7922.09,7853.2,7922.09,52700],["2018-05-30",8197.64,8197.64,7853.2,7922.09,94700],["2018-05-31",7990.97,8473.19,7990.97,8473.19,10300],["2018-06-01",7922.09,7922.09,7922.09,7922.09,5000],["2018-06-04",8404.3,8404.3,7715.42,8128.75,67300],["2018-06-05",8059.86,8197.64,7990.97,8197.64,7570],["2018-06-06",8059.86,8128.75,8059.86,8128.75,5100],["2018-06-07",8266.53,8886.51,8266.53,8542.08,148400],["2018-06-08",8542.08,8542.08,8197.64,8197.64,43200],["2018-06-11",8473.19,8679.85,8335.41,8542.08,54600],["2018-06-12",8404.3,8473.19,8266.53,8473.19,114600],["2018-06-13",8335.41,8404.3,8266.53,8404.3,11200],["2018-06-14",8197.64,8404.3,8059.86,8197.64,28200],["2018-06-15",8059.86,8128.75,8059.86,8128.75,12700],["2018-06-18",8128.75,8335.41,8059.86,8128.75,20300],["2018-06-19",7922.09,8059.86,7577.65,7853.2,119900],["2018-06-20",7922.09,7922.09,7577.65,7715.42,149800],["2018-06-21",7715.42,7784.31,7715.42,7715.42,7200],["2018-06-22",7715.42,8059.86,7715.42,8059.86,15300],["2018-06-25",8128.75,8197.64,7990.97,8059.86,24000],["2018-06-26",8128.75,8128.75,7922.09,7922.09,19200],["2018-06-27",7922.09,7990.97,7922.09,7990.97,20050],["2018-06-28",8059.86,8059.86,7853.2,7922.09,58400],["2018-06-29",7922.09,7990.97,7853.2,7990.97,20500],["2018-07-02",7990.97,8059.86,7853.2,8059.86,8600],["2018-07-03",7990.97,7990.97,7853.2,7922.09,61200],["2018-07-04",7922.09,7922.09,7853.2,7922.09,23400],["2018-07-05",7853.2,7922.09,7577.65,7577.65,30300],["2018-07-06",7646.54,8059.86,7646.54,8059.86,2600],["2018-07-09",7853.2,7853.2,7853.2,7853.2,122200],["2018-07-10",7853.2,7853.2,7784.31,7853.2,83500],["2018-07-11",7784.31,7853.2,7784.31,7853.2,134700],["2018-07-12",7853.2,7990.97,7853.2,7990.97,560700],["2018-07-13",7853.2,7990.97,7784.31,7990.97,3700],["2018-07-16",7922.09,7990.97,7922.09,7990.97,1600],["2018-07-17",7922.09,7990.97,7853.2,7990.97,8700],["2018-07-18",7990.97,7990.97,7990.97,7990.97,8400],["2018-07-19",7990.97,8128.75,7990.97,8128.75,13190],["2018-07-20",8059.86,8059.86,7990.97,8059.86,11400],["2018-07-23",8059.86,8128.75,8059.86,8059.86,5000],["2018-07-24",8059.86,8128.75,8059.86,8128.75,9200],["2018-07-25",8128.75,8128.75,7990.97,7990.97,10300],["2018-07-26",8059.86,8059.86,7922.09,8059.86,22300],["2018-07-27",7990.97,8128.75,7990.97,8128.75,4400],["2018-07-30",8128.75,8128.75,8059.86,8059.86,21500],["2018-07-31",8059.86,8059.86,8059.86,8059.86,29600],["2018-08-01",8059.86,8059.86,7990.97,7990.97,32800],["2018-08-02",7990.97,7990.97,7439.87,7990.97,34600],["2018-08-03",8059.86,8059.86,7922.09,7990.97,7400],["2018-08-06",7990.97,8059.86,7922.09,7990.97,12300],["2018-08-07",7990.97,7990.97,7922.09,7990.97,7500],["2018-08-08",8059.86,8059.86,7990.97,8059.86,92500],["2018-08-09",8059.86,8059.86,8059.86,8059.86,100],["2018-08-10",8059.86,8059.86,7990.97,8059.86,10300],["2018-08-13",7990.97,8059.86,7990.97,7990.97,1500],["2018-08-14",7990.97,7990.97,7922.09,7990.97,21300],["2018-08-15",7922.09,7922.09,7853.2,7853.2,23700],["2018-08-16",7784.31,7853.2,7784.31,7853.2,8200],["2018-08-17",7853.2,7853.2,7853.2,7853.2,41000],["2018-08-20",7784.31,7853.2,7784.31,7853.2,11000],["2018-08-21",7853.2,7922.09,7784.31,7853.2,55600],["2018-08-22",7784.31,7853.2,7784.31,7853.2,13800],["2018-08-23",7853.2,7853.2,7784.31,7853.2,34700],["2018-08-24",7784.31,7922.09,7784.31,7922.09,15500],["2018-08-27",7853.2,7853.2,7853.2,7853.2,11400],["2018-08-28",7784.31,7922.09,7784.31,7922.09,31900],["2018-08-29",7853.2,7922.09,7853.2,7853.2,14000],["2018-08-30",7853.2,7922.09,7853.2,7922.09,181300],["2018-08-31",7853.2,7922.09,7853.2,7922.09,8400],["2018-09-04",7853.2,7853.2,7784.31,7784.31,12200],["2018-09-05",7784.31,7853.2,7715.42,7853.2,23500],["2018-09-06",7784.31,7784.31,7784.31,7784.31,23400],["2018-09-07",7784.31,7784.31,7715.42,7784.31,15300],["2018-09-10",7784.31,7853.2,7715.42,7853.2,8300],["2018-09-11",7784.31,7784.31,7715.42,7784.31,45000],["2018-09-12",7784.31,7853.2,7784.31,7853.2,17900],["2018-09-13",7853.2,8266.53,7853.2,7922.09,66500],["2018-09-14",7853.2,7853.2,7784.31,7853.2,8800],["2018-09-17",8266.53,8266.53,7784.31,7853.2,43800],["2018-09-18",7784.31,7853.2,7784.31,7853.2,3300],["2018-09-19",7853.2,7853.2,7784.31,7853.2,21700],["2018-09-20",7853.2,7853.2,7784.31,7784.31,36200],["2018-09-21",7922.09,7922.09,7784.31,7853.2,52900],["2018-09-24",7853.2,7990.97,7784.31,7922.09,47000],["2018-09-25",7922.09,7990.97,7922.09,7990.97,106600],["2018-09-26",7990.97,8404.3,7922.09,8266.53,117900],["2018-09-27",8404.3,8404.3,8128.75,8266.53,38100],["2018-09-28",8266.53,8266.53,8059.86,8266.53,12360],["2018-10-01",7990.97,8266.53,7439.87,7990.97,30400],["2018-10-02",8197.64,8197.64,7853.2,7990.97,35600],["2018-10-03",7922.09,7990.97,7853.2,7990.97,53400],["2018-10-04",7922.09,7990.97,7853.2,7990.97,56800],["2018-10-05",8266.53,8266.53,7990.97,7990.97,19500],["2018-10-08",7990.97,7990.97,7853.2,7990.97,53600],["2018-10-09",7990.97,7990.97,7922.09,7990.97,35100],["2018-10-10",7922.09,7922.09,7853.2,7853.2,33100],["2018-10-11",7853.2,7853.2,7646.54,7784.31,161800],["2018-10-12",7715.42,7990.97,7646.54,7990.97,41500],["2018-10-15",7922.09,7922.09,7784.31,7784.31,11000],["2018-10-16",7853.2,7922.09,7784.31,7922.09,16900],["2018-10-17",7784.31,7922.09,7784.31,7922.09,34400],["2018-10-18",7784.31,7784.31,7784.31,7784.31,6200],["2018-10-19",7784.31,7853.2,7784.31,7853.2,8800],["2018-10-22",7853.2,7853.2,7784.31,7784.31,56600],["2018-10-23",7784.31,7784.31,7784.31,7784.31,59475],["2018-10-24",7784.31,7784.31,7784.31,7784.31,87900],["2018-10-25",7784.31,7784.31,7715.42,7784.31,107800],["2018-10-26",7715.42,7784.31,7646.54,7784.31,20200],["2018-10-29",7715.42,7715.42,7715.42,7715.42,191300],["2018-10-30",7715.42,7715.42,7715.42,7715.42,18300],["2018-10-31",7715.42,7990.97,7646.54,7990.97,46800],["2018-11-01",7646.54,7646.54,7646.54,7646.54,100],["2018-11-02",7715.42,7715.42,7646.54,7646.54,19500],["2018-11-05",7784.31,7784.31,7715.42,7784.31,5000],["2018-11-06",7784.31,7784.31,7784.31,7784.31,11900],["2018-11-07",7784.31,7784.31,7784.31,7784.31,11400],["2018-11-08",7784.31,7784.31,7784.31,7784.31,6200],["2018-11-09",7784.31,7784.31,7784.31,7784.31,10400],["2018-11-12",7715.42,7784.31,7715.42,7715.42,11600],["2018-11-13",7784.31,7784.31,7715.42,7784.31,6200],["2018-11-14",7784.31,7784.31,7715.42,7715.42,3700],["2018-11-15",7715.42,7715.42,7646.54,7646.54,26600],["2018-11-16",7646.54,7715.42,7646.54,7715.42,9700],["2018-11-19",7922.09,7922.09,7922.09,7922.09,100],["2018-11-20",7784.31,7922.09,7784.31,7922.09,2000],["2018-11-21",7922.09,7990.97,7922.09,7922.09,70700],["2018-11-22",7853.2,7922.09,7853.2,7922.09,1300],["2018-11-23",7922.09,7922.09,7922.09,7922.09,0],["2018-11-26",7853.2,7922.09,7715.42,7922.09,11100],["2018-11-27",7715.42,7853.2,7715.42,7853.2,54100],["2018-11-28",7853.2,7853.2,7853.2,7853.2,2200],["2018-11-29",7853.2,7990.97,7853.2,7922.09,8500],["2018-11-30",7922.09,7990.97,7853.2,7922.09,6700],["2018-12-03",7853.2,7922.09,7853.2,7853.2,19600],["2018-12-04",7853.2,7853.2,7853.2,7853.2,22700],["2018-12-05",7853.2,7922.09,7853.2,7922.09,58300],["2018-12-06",8068.79,8068.79,7555.32,7555.32,119400],["2018-12-07",7995.44,7995.44,7995.44,7995.44,100],["2018-12-10",7922.09,8068.79,7922.09,8068.79,9500],["2018-12-11",8068.79,8068.79,7995.44,7995.44,16500],["2018-12-12",7995.44,7995.44,7848.73,7922.09,25100],["2018-12-13",7922.09,7922.09,7922.09,7922.09,7900],["2018-12-14",7922.09,7995.44,7848.73,7995.44,3000],["2018-12-17",7922.09,7922.09,7922.09,7922.09,2000],["2018-12-18",7848.73,7848.73,7335.27,7335.27,233900],["2018-12-19",7702.03,7702.03,7408.62,7408.62,85400],["2018-12-20",7555.32,7702.03,7555.32,7702.03,1100],["2018-12-21",7555.32,7628.68,7555.32,7628.68,18700],["2018-12-24",7628.68,7628.68,7481.97,7555.32,22700],["2018-12-25",7555.32,7848.73,7555.32,7628.68,21100],["2018-12-26",7628.68,7848.73,7628.68,7628.68,4900],["2018-12-27",7628.68,7702.03,7628.68,7702.03,14800],["2018-12-28",7702.03,8435.56,7555.32,8435.56,39400],["2019-01-02",8068.79,8068.79,7702.03,7775.38,33000],["2019-01-03",7702.03,7702.03,7628.68,7628.68,6900],["2019-01-04",7702.03,7702.03,7628.68,7702.03,6200],["2019-01-07",7702.03,7702.03,7555.32,7555.32,17900],["2019-01-08",7481.97,7555.32,7408.62,7555.32,17700],["2019-01-09",7702.03,7702.03,7555.32,7555.32,3100],["2019-01-10",7702.03,7848.73,7555.32,7555.32,25100],["2019-01-11",7628.68,7628.68,7481.97,7555.32,8200],["2019-01-14",7555.32,7555.32,7481.97,7481.97,2200],["2019-01-15",7628.68,7628.68,7335.27,7408.62,4300],["2019-01-16",7775.38,7848.73,7481.97,7628.68,1200],["2019-01-17",7555.32,7702.03,7481.97,7702.03,4100],["2019-01-18",7628.68,7628.68,7555.32,7555.32,2700],["2019-01-21",7481.97,7555.32,7481.97,7555.32,7250],["2019-01-22",7481.97,7555.32,7481.97,7555.32,14200],["2019-01-23",7481.97,7628.68,7481.97,7628.68,6100],["2019-01-24",7481.97,7555.32,7481.97,7555.32,10500],["2019-01-25",7481.97,7555.32,7481.97,7481.97,20400],["2019-01-28",7335.27,7481.97,7335.27,7481.97,29900],["2019-01-29",7335.27,7408.62,7335.27,7335.27,26100],["2019-01-30",7408.62,7408.62,7335.27,7335.27,15500],["2019-01-31",7335.27,7408.62,7335.27,7408.62,42600],["2019-02-01",7335.27,7408.62,7335.27,7335.27,27400],["2019-02-11",7335.27,7335.27,7335.27,7335.27,12200],["2019-02-12",7335.27,7335.27,7261.91,7335.27,49100],["2019-02-13",7261.91,7335.27,7188.56,7335.27,61200],["2019-02-14",7335.27,7335.27,7261.91,7335.27,27500],["2019-02-15",7335.27,7335.27,7261.91,7335.27,22300],["2019-02-18",7335.27,7335.27,7188.56,7261.91,23500],["2019-02-19",7261.91,7261.91,7188.56,7188.56,29700],["2019-02-20",7188.56,7261.91,7188.56,7261.91,3000],["2019-02-21",7188.56,7188.56,7188.56,7188.56,3000],["2019-02-22",7188.56,7188.56,7115.21,7115.21,9800],["2019-02-25",7115.21,7188.56,7115.21,7115.21,15000],["2019-02-26",7115.21,7115.21,7041.85,7041.85,7000],["2019-02-27",7115.21,7115.21,7041.85,7041.85,13000],["2019-02-28",7041.85,7041.85,6895.15,6895.15,30400],["2019-03-01",6968.5,7041.85,6968.5,6968.5,45400],["2019-03-04",6968.5,7041.85,6895.15,6968.5,50400],["2019-03-05",6968.5,6968.5,6968.5,6968.5,42900],["2019-03-06",6968.5,7041.85,6895.15,6968.5,73800],["2019-03-07",6968.5,6968.5,6895.15,6968.5,30400],["2019-03-08",6968.5,7041.85,6968.5,7041.85,34400],["2019-03-11",7041.85,7041.85,6968.5,6968.5,26000],["2019-03-12",6968.5,7041.85,6968.5,7041.85,29000],["2019-03-13",7041.85,7041.85,6968.5,7041.85,59800],["2019-03-14",7041.85,7335.27,7041.85,7115.21,87100],["2019-03-15",7188.56,7481.97,7188.56,7481.97,181600],["2019-03-18",7481.97,7481.97,7188.56,7408.62,139100],["2019-03-19",7261.91,7408.62,7188.56,7188.56,78200],["2019-03-20",7115.21,7261.91,7041.85,7261.91,66300],["2019-03-21",7115.21,7115.21,7041.85,7115.21,116600],["2019-03-22",6968.5,7115.21,6968.5,7041.85,34300],["2019-03-25",6968.5,7041.85,6968.5,7041.85,48400],["2019-03-26",6968.5,7041.85,6968.5,7041.85,17400],["2019-03-27",6968.5,7041.85,6968.5,7041.85,39300],["2019-03-28",7041.85,7041.85,6968.5,6968.5,51000],["2019-03-29",6968.5,6968.5,6968.5,6968.5,42600],["2019-04-01",6968.5,6968.5,6968.5,6968.5,90400],["2019-04-02",6895.15,6968.5,6895.15,6968.5,91500],["2019-04-03",6968.5,6968.5,6895.15,6968.5,53500],["2019-04-04",6968.5,6968.5,6895.15,6968.5,53900],["2019-04-05",6968.5,7041.85,6968.5,6968.5,38700],["2019-04-08",6968.5,7041.85,6968.5,7041.85,13200],["2019-04-09",6968.5,6968.5,6968.5,6968.5,158800],["2019-04-10",6968.5,7041.85,6968.5,6968.5,86200],["2019-04-11",7041.85,7115.21,6968.5,6968.5,16200],["2019-04-12",6968.5,7041.85,6895.15,6968.5,128700],["2019-04-16",6968.5,6968.5,6895.15,6968.5,17100],["2019-04-17",6895.15,6895.15,6821.8,6895.15,19100],["2019-04-18",6895.15,6895.15,6748.44,6748.44,30000],["2019-04-19",6748.44,6748.44,6675.09,6675.09,35100],["2019-04-22",6675.09,6821.8,6675.09,6675.09,12800],["2019-04-23",6675.09,6748.44,6675.09,6748.44,2100],["2019-04-24",6748.44,6821.8,6748.44,6748.44,1300],["2019-04-25",6748.44,6748.44,6675.09,6675.09,13400],["2019-04-26",6601.74,6675.09,6455.03,6601.74,27500],["2019-05-02",6601.74,6601.74,6455.03,6455.03,12500],["2019-05-03",6381.68,6381.68,6088.27,6088.27,50500],["2019-05-06",6088.27,6088.27,5868.21,6088.27,18100],["2019-05-07",6014.92,6014.92,5868.21,5868.21,23600],["2019-05-08",6088.27,6088.27,5868.21,5868.21,6900],["2019-05-09",5941.57,6014.92,5868.21,5941.57,10700],["2019-05-10",5941.57,6161.62,5941.57,6161.62,16700],["2019-05-13",6014.92,6381.68,6014.92,6381.68,7500],["2019-05-14",6234.98,6381.68,6234.98,6308.33,16900],["2019-05-15",6234.98,6234.98,6088.27,6161.62,41600],["2019-05-16",6161.62,6748.44,6161.62,6748.44,114400],["2019-05-17",6601.74,6601.74,6088.27,6088.27,95200],["2019-05-20",6308.33,6308.33,6161.62,6234.98,11600],["2019-05-21",6308.33,6381.68,6234.98,6234.98,71900],["2019-05-22",6234.98,6308.33,6161.62,6161.62,26800],["2019-05-23",6161.62,6234.98,6161.62,6234.98,7200],["2019-05-24",6308.33,6308.33,6161.62,6161.62,2300],["2019-05-27",6161.62,6161.62,6161.62,6161.62,3000],["2019-05-28",6161.62,6161.62,6088.27,6088.27,5700],["2019-05-29",6161.62,6161.62,6088.27,6088.27,1800],["2019-05-30",6161.62,6161.62,6088.27,6088.27,1600],["2019-05-31",6088.27,6234.98,6088.27,6161.62,42800],["2019-06-03",6161.62,6161.62,6014.92,6088.27,13400],["2019-06-04",6014.92,6088.27,6014.92,6014.92,2400],["2019-06-05",6014.92,6014.92,5941.57,5941.57,22000],["2019-06-06",5941.57,5941.57,5868.21,5868.21,25900],["2019-06-07",5868.21,5868.21,5794.86,5868.21,53400],["2019-06-10",5794.86,5868.21,5794.86,5868.21,31700],["2019-06-11",5868.21,5941.57,5868.21,5941.57,1500],["2019-06-12",5941.57,5941.57,5868.21,5868.21,3100],["2019-06-13",5868.21,5868.21,5721.51,5721.51,261100],["2019-06-14",5874.08,5950.37,5721.51,5721.51,13600],["2019-06-17",5721.51,5721.51,5645.22,5645.22,21700],["2019-06-18",5645.22,5645.22,5568.93,5645.22,230900],["2019-06-19",5645.22,5645.22,5568.93,5645.22,4700],["2019-06-20",5645.22,5645.22,5568.93,5645.22,5600],["2019-06-21",5568.93,5568.93,5492.65,5492.65,13700],["2019-06-24",5492.65,5492.65,5492.65,5492.65,600],["2019-06-25",5492.65,5492.65,5340.07,5340.07,13800],["2019-06-26",5263.79,5340.07,5034.93,5187.5,40000],["2019-06-27",5263.79,5340.07,5187.5,5263.79,13700],["2019-06-28",5263.79,5263.79,5187.5,5263.79,2900],["2019-07-01",5263.79,5263.79,5034.93,5034.93,65500],["2019-07-02",5034.93,5111.21,4958.64,5111.21,18100],["2019-07-03",5111.21,5187.5,5034.93,5111.21,51100],["2019-07-04",5111.21,5340.07,5111.21,5187.5,276900],["2019-07-05",5263.79,5340.07,5263.79,5340.07,18400],["2019-07-08",5340.07,5340.07,5263.79,5263.79,4000],["2019-07-09",5187.5,5263.79,5187.5,5263.79,4700],["2019-07-10",5340.07,5492.65,5340.07,5416.36,77500],["2019-07-11",5340.07,5492.65,5340.07,5416.36,32300],["2019-07-12",5492.65,5721.51,5492.65,5645.22,69400],["2019-07-15",5645.22,5797.79,5568.93,5645.22,44600],["2019-07-16",5797.79,5874.08,5721.51,5874.08,57100],["2019-07-17",5950.37,5950.37,5797.79,5797.79,27900],["2019-07-18",5874.08,5874.08,5721.51,5797.79,74500],["2019-07-19",6331.8,6331.8,5568.93,5568.93,62500],["2019-07-22",5492.65,5568.93,5492.65,5568.93,10400],["2019-07-23",5492.65,5492.65,5263.79,5416.36,30400],["2019-07-24",5416.36,5416.36,5416.36,5416.36,55800],["2019-07-25",5416.36,5492.65,5416.36,5416.36,11300],["2019-07-26",5416.36,5416.36,5340.07,5340.07,6100],["2019-07-29",5340.07,5492.65,5340.07,5492.65,6900],["2019-07-30",5416.36,5416.36,5340.07,5340.07,14000],["2019-07-31",5340.07,5340.07,5263.79,5340.07,10900],["2019-08-01",5340.07,5416.36,5340.07,5340.07,13300],["2019-08-02",5340.07,5340.07,5340.07,5340.07,8800],["2019-08-05",5340.07,5340.07,5340.07,5340.07,22500],["2019-08-06",5340.07,5416.36,5340.07,5340.07,101022],["2019-08-07",5416.36,5492.65,5416.36,5416.36,9500],["2019-08-08",5416.36,5416.36,5416.36,5416.36,2000],["2019-08-09",5568.93,5568.93,5492.65,5492.65,6200],["2019-08-12",5492.65,5492.65,5492.65,5492.65,15200],["2019-08-13",5492.65,5492.65,5492.65,5492.65,9300],["2019-08-14",5568.93,5568.93,5492.65,5568.93,29000],["2019-08-15",5492.65,5492.65,5340.07,5492.65,24600],["2019-08-16",5492.65,5492.65,5492.65,5492.65,1100],["2019-08-19",5492.65,5492.65,5263.79,5263.79,3900],["2019-08-20",5416.36,5416.36,5416.36,5416.36,100],["2019-08-21",5416.36,5416.36,5416.36,5416.36,0],["2019-08-22",5340.07,5416.36,5263.79,5416.36,6200],["2019-08-23",5416.36,5416.36,5263.79,5340.07,20800],["2019-08-26",5340.07,5340.07,5263.79,5263.79,22100],["2019-08-27",5263.79,5263.79,5263.79,5263.79,13900],["2019-08-28",5263.79,5340.07,5263.79,5263.79,10800],["2019-08-29",5263.79,5263.79,5187.5,5263.79,4100],["2019-08-30",5263.79,5340.07,5263.79,5340.07,12800],["2019-09-03",5340.07,5340.07,5263.79,5263.79,17400],["2019-09-04",5187.5,5263.79,5187.5,5263.79,5500],["2019-09-05",5187.5,5263.79,5187.5,5263.79,6200],["2019-09-06",5340.07,5416.36,5340.07,5340.07,10100],["2019-09-09",5263.79,5263.79,5187.5,5187.5,4100],["2019-09-10",5187.5,5187.5,5187.5,5187.5,1000],["2019-09-11",5187.5,5187.5,5187.5,5187.5,300],["2019-09-12",5263.79,5340.07,5034.93,5111.21,8500],["2019-09-13",5111.21,5111.21,4958.64,5111.21,12500],["2019-09-16",5187.5,5263.79,5187.5,5187.5,800],["2019-09-17",5187.5,5187.5,5187.5,5187.5,2900],["2019-09-18",5187.5,5187.5,5187.5,5187.5,2400],["2019-09-19",5187.5,5187.5,5111.21,5187.5,3700],["2019-09-20",5187.5,5263.79,5187.5,5187.5,2700],["2019-09-23",5187.5,5187.5,5187.5,5187.5,2200],["2019-09-24",5187.5,5187.5,5187.5,5187.5,1000],["2019-09-25",5187.5,5263.79,5187.5,5187.5,4200],["2019-09-26",5263.79,5263.79,5263.79,5263.79,10400],["2019-09-27",5340.07,5340.07,5263.79,5263.79,14000],["2019-09-30",5263.79,5263.79,5263.79,5263.79,6400],["2019-10-01",5263.79,5263.79,5187.5,5263.79,4600],["2019-10-02",5263.79,5263.79,5187.5,5187.5,6700],["2019-10-03",5187.5,5340.07,5187.5,5263.79,4400],["2019-10-04",5263.79,5263.79,5263.79,5263.79,500],["2019-10-07",5263.79,5263.79,5263.79,5263.79,5200],["2019-10-08",5263.79,5263.79,5263.79,5263.79,6200],["2019-10-09",5263.79,5263.79,5187.5,5187.5,3500],["2019-10-10",5263.79,5263.79,5187.5,5187.5,2500],["2019-10-11",5263.79,5263.79,5263.79,5263.79,8900],["2019-10-14",5263.79,5263.79,5187.5,5187.5,4200],["2019-10-15",5263.79,5263.79,5263.79,5263.79,95500],["2019-10-16",5340.07,5416.36,5263.79,5263.79,102300],["2019-10-17",5340.07,5416.36,5340.07,5340.07,20500],["2019-10-18",5340.07,5416.36,5263.79,5416.36,74800],["2019-10-21",5340.07,5492.65,5340.07,5416.36,21300],["2019-10-22",5340.07,5416.36,5263.79,5340.07,29200],["2019-10-23",5340.07,5340.07,5263.79,5340.07,23600],["2019-10-24",5340.07,5340.07,5111.21,5187.5,35500],["2019-10-25",5187.5,5187.5,5034.93,5034.93,52900],["2019-10-28",5034.93,5111.21,5034.93,5034.93,39200],["2019-10-29",5034.93,5034.93,5034.93,5034.93,22200],["2019-10-30",5034.93,5034.93,4958.64,4958.64,46800],["2019-10-31",5034.93,5034.93,4958.64,4958.64,53500],["2019-11-01",4958.64,4958.64,4958.64,4958.64,37100],["2019-11-04",4958.64,4958.64,4882.35,4882.35,27400],["2019-11-05",4882.35,4958.64,4806.07,4958.64,199500],["2019-11-06",4958.64,4958.64,4882.35,4882.35,21900],["2019-11-07",4882.35,4958.64,4882.35,4882.35,13600],["2019-11-08",4882.35,4882.35,4882.35,4882.35,600],["2019-11-11",4958.64,4958.64,4882.35,4882.35,100500],["2019-11-12",4958.64,4958.64,4882.35,4958.64,104000],["2019-11-13",4958.64,4958.64,4882.35,4882.35,3100],["2019-11-14",4958.64,4958.64,4806.07,4882.35,18050],["2019-11-15",4882.35,4882.35,4882.35,4882.35,32000],["2019-11-18",4958.64,4958.64,4882.35,4882.35,33600],["2019-11-19",4882.35,4958.64,4882.35,4882.35,10600],["2019-11-20",4882.35,4882.35,4806.07,4806.07,3700],["2019-11-21",4806.07,4882.35,4806.07,4806.07,8100],["2019-11-22",4882.35,4882.35,4882.35,4882.35,500],["2019-11-25",4882.35,4882.35,4729.78,4729.78,5200],["2019-11-26",4806.07,4806.07,4729.78,4729.78,400],["2019-11-27",4806.07,4806.07,4806.07,4806.07,3700],["2019-11-28",4806.07,4806.07,4806.07,4806.07,4000],["2019-11-29",4806.07,4806.07,4806.07,4806.07,900],["2019-12-02",4882.35,4882.35,4806.07,4806.07,2600],["2019-12-03",4806.07,4806.07,4806.07,4806.07,2300],["2019-12-04",4806.07,4806.07,4729.78,4729.78,1800],["2019-12-05",4729.78,4729.78,4729.78,4729.78,0],["2019-12-06",4806.07,4806.07,4806.07,4806.07,6300],["2019-12-09",4882.35,4958.64,4806.07,4806.07,8600],["2019-12-10",4806.07,4806.07,4806.07,4806.07,2600],["2019-12-11",4348.35,4882.35,4348.35,4882.35,200],["2019-12-12",4653.49,4806.07,4577.21,4806.07,12700],["2019-12-13",4653.49,4729.78,4577.21,4577.21,88600],["2019-12-16",4729.78,4806.07,4729.78,4729.78,2000],["2019-12-17",4729.78,4729.78,4729.78,4729.78,600],["2019-12-18",4729.78,4729.78,4729.78,4729.78,2700],["2019-12-19",4729.78,4729.78,4729.78,4729.78,10100],["2019-12-20",4729.78,4806.07,4729.78,4806.07,2500],["2019-12-23",4806.07,4806.07,4806.07,4806.07,2500],["2019-12-24",4882.35,4958.64,4806.07,4958.64,2600],["2019-12-25",4958.64,4958.64,4882.35,4882.35,2400],["2019-12-26",4882.35,4882.35,4806.07,4882.35,31100],["2019-12-27",4882.35,4882.35,4882.35,4882.35,100],["2019-12-30",4882.35,4882.35,4882.35,4882.35,0],["2019-12-31",5263.79,5263.79,5263.79,5263.79,20000],["2020-01-02",4806.07,4882.35,4806.07,4806.07,68600],["2020-01-03",4882.35,4882.35,4806.07,4806.07,40000],["2020-01-06",4806.07,4882.35,4806.07,4806.07,63900],["2020-01-07",4882.35,4882.35,4882.35,4882.35,600],["2020-01-08",4806.07,4882.35,4806.07,4882.35,51400],["2020-01-09",4653.49,4653.49,4653.49,4653.49,2000],["2020-01-10",4806.07,4806.07,4729.78,4729.78,500],["2020-01-13",4729.78,4729.78,4729.78,4729.78,700],["2020-01-14",4729.78,4729.78,4653.49,4653.49,11800],["2020-01-15",4806.07,4806.07,4729.78,4729.78,200],["2020-01-16",4729.78,4729.78,4653.49,4653.49,9700],["2020-01-17",4653.49,4653.49,4653.49,4653.49,3000],["2020-01-20",4806.07,4806.07,4653.49,4653.49,2900],["2020-01-21",4653.49,4729.78,4653.49,4729.78,144000],["2020-01-22",4729.78,4729.78,4729.78,4729.78,200],["2020-01-30",4729.78,4729.78,4729.78,4729.78,0],["2020-01-31",4653.49,4653.49,4577.21,4577.21,53200],["2020-02-03",4577.21,4577.21,4119.49,4424.63,79000],["2020-02-04",4348.35,4348.35,4272.06,4272.06,2200],["2020-02-05",4272.06,4348.35,4272.06,4348.35,17700],["2020-02-06",4348.35,4424.63,4348.35,4424.63,28100],["2020-02-07",4500.92,4500.92,4424.63,4424.63,8700],["2020-02-10",4424.63,4424.63,4424.63,4424.63,11000],["2020-02-11",4424.63,4500.92,4424.63,4424.63,6000],["2020-02-12",4500.92,4500.92,4424.63,4500.92,11000],["2020-02-13",4500.92,4500.92,4424.63,4500.92,8200],["2020-02-14",4500.92,4500.92,4424.63,4424.63,24200],["2020-02-17",4424.63,4424.63,4348.35,4348.35,4200],["2020-02-18",4424.63,4424.63,4348.35,4348.35,13500],["2020-02-19",4348.35,4500.92,4348.35,4500.92,3800],["2020-02-20",4424.63,4500.92,4424.63,4500.92,8300],["2020-02-21",4500.92,4500.92,4500.92,4500.92,9700],["2020-02-24",4500.92,4500.92,4272.06,4272.06,5500],["2020-02-25",4348.35,4348.35,4272.06,4348.35,11700],["2020-02-26",4348.35,4348.35,4348.35,4348.35,8500],["2020-02-27",4348.35,4348.35,4348.35,4348.35,7200],["2020-02-28",4348.35,4348.35,4272.06,4272.06,6600],["2020-03-02",4272.06,4348.35,4272.06,4272.06,11000],["2020-03-03",4272.06,4272.06,4272.06,4272.06,5700],["2020-03-04",4272.06,4348.35,4272.06,4348.35,7000],["2020-03-05",4348.35,4424.63,4348.35,4424.63,5000],["2020-03-06",4424.63,4424.63,4348.35,4348.35,15400],["2020-03-09",4272.06,4348.35,4119.49,4195.77,9500],["2020-03-10",4195.77,4272.06,4195.77,4272.06,13900],["2020-03-11",4348.35,4348.35,4272.06,4272.06,110700],["2020-03-12",4272.06,4272.06,4195.77,4272.06,69537],["2020-03-13",4195.77,4195.77,4043.2,4043.2,8000],["2020-03-16",4119.49,4195.77,4043.2,4195.77,23300],["2020-03-17",4119.49,4272.06,4119.49,4272.06,46200],["2020-03-18",4272.06,4272.06,4272.06,4272.06,1600],["2020-03-19",4272.06,4272.06,4043.2,4195.77,39300],["2020-03-20",4119.49,4119.49,4043.2,4043.2,400],["2020-03-23",4043.2,4043.2,3966.91,3966.91,24200],["2020-03-24",3966.91,3966.91,3966.91,3966.91,21800],["2020-03-25",3661.76,4119.49,3661.76,4119.49,2800],["2020-03-26",4119.49,4272.06,4119.49,4119.49,17000],["2020-03-27",4119.49,4119.49,4119.49,4119.49,17200],["2020-03-30",4043.2,4043.2,3814.34,3814.34,33600],["2020-03-31",3890.62,3890.62,3814.34,3814.34,13000],["2020-04-01",3890.62,3890.62,3814.34,3814.34,50200],["2020-04-03",3890.62,4043.2,3890.62,3966.91,2300],["2020-04-06",4043.2,4043.2,3890.62,3966.91,8900],["2020-04-07",3966.91,3966.91,3966.91,3966.91,9700],["2020-04-08",3966.91,4043.2,3814.34,3814.34,725100],["2020-04-09",3890.62,4043.2,3814.34,3890.62,171000],["2020-04-10",3890.62,3890.62,3814.34,3814.34,170600],["2020-04-13",3814.34,3814.34,3661.76,3738.05,398700],["2020-04-14",3738.05,3890.62,3585.48,3814.34,483500],["2020-04-15",3890.62,4195.77,3814.34,4195.77,661000],["2020-04-16",4195.77,4577.21,4119.49,4577.21,480600],["2020-04-17",4577.21,4806.07,4424.63,4500.92,422300],["2020-04-20",4424.63,4882.35,4195.77,4577.21,834900],["2020-04-21",4500.92,4729.78,4348.35,4348.35,256700],["2020-04-22",4348.35,4500.92,4272.06,4424.63,654400],["2020-04-23",4424.63,4577.21,4348.35,4577.21,699500],["2020-04-24",4577.21,4806.07,4424.63,4653.49,964440],["2020-04-27",4653.49,4729.78,4500.92,4500.92,413300],["2020-04-28",4500.92,4577.21,4424.63,4424.63,535400],["2020-04-29",4500.92,4806.07,4500.92,4806.07,432900],["2020-05-04",5263.79,5263.79,4653.49,4653.49,584400],["2020-05-05",4653.49,4729.78,4577.21,4729.78,298300],["2020-05-06",4653.49,4729.78,4577.21,4653.49,202300],["2020-05-07",4577.21,4653.49,4577.21,4577.21,295800],["2020-05-08",4577.21,4653.49,4500.92,4577.21,400900],["2020-05-11",4577.21,4653.49,4348.35,4348.35,574900],["2020-05-12",4424.63,4653.49,4424.63,4577.21,302300],["2020-05-13",4500.92,4806.07,4500.92,4729.78,509900],["2020-05-14",4653.49,4653.49,4577.21,4577.21,183700],["2020-05-15",4577.21,4653.49,4500.92,4500.92,251200],["2020-05-18",4577.21,4653.49,4577.21,4653.49,315400],["2020-05-19",4729.78,4729.78,4577.21,4653.49,239000],["2020-05-20",4653.49,5111.21,4577.21,5111.21,1119100],["2020-05-21",5034.93,5111.21,4806.07,4882.35,236500],["2020-05-22",4882.35,5034.93,4882.35,4958.64,263500],["2020-05-25",4958.64,4958.64,4806.07,4882.35,352200],["2020-05-26",4882.35,5034.93,4882.35,5034.93,273900],["2020-05-27",5034.93,5034.93,4882.35,4958.64,537400],["2020-05-28",4882.35,4958.64,4806.07,4882.35,99700],["2020-05-29",4882.35,4882.35,4806.07,4882.35,127500],["2020-06-01",4806.07,4958.64,4806.07,4882.35,95900],["2020-06-02",4882.35,4882.35,4806.07,4806.07,192900],["2020-06-03",4806.07,4882.35,4806.07,4806.07,73700],["2020-06-04",4806.07,4882.35,4729.78,4882.35,86500],["2020-06-05",4958.64,5187.5,4958.64,5111.21,493800],["2020-06-08",5111.21,5263.79,4958.64,4958.64,457000],["2020-06-09",4958.64,5111.21,4882.35,5034.93,163600],["2020-06-10",4958.64,5034.93,4882.35,4958.64,159600],["2020-06-11",4958.64,5416.36,4958.64,5034.93,1107200],["2020-06-12",4958.64,5340.07,4882.35,5340.07,290900],["2020-06-15",5340.07,5340.07,5034.93,5187.5,150200],["2020-06-16",5187.5,5187.5,5034.93,5111.21,151700],["2020-06-17",5111.21,5111.21,5034.93,5111.21,116500],["2020-06-18",5034.93,5111.21,4958.64,4958.64,89900],["2020-06-19",4958.64,5111.21,4958.64,5111.21,94500],["2020-06-22",5111.21,5492.65,5034.93,5340.07,494570],["2020-06-23",5340.07,5416.36,5111.21,5111.21,177000],["2020-06-24",5111.21,5187.5,5034.93,5111.21,91000],["2020-06-25",4958.64,5111.21,4958.64,5111.21,82800],["2020-06-26",5111.21,5187.5,4958.64,4958.64,69200],["2020-06-29",4958.64,4958.64,4500.92,4500.92,808100],["2020-06-30",4500.92,4653.49,4348.35,4500.92,241000],["2020-07-01",4500.92,4577.21,4500.92,4577.21,68900],["2020-07-02",4500.92,4577.21,4424.63,4500.92,53600],["2020-07-03",4577.21,4577.21,4424.63,4424.63,82900],["2020-07-06",4500.92,4577.21,4424.63,4577.21,73600],["2020-07-07",4577.21,4577.21,4424.63,4424.63,73000],["2020-07-08",4500.92,4500.92,4424.63,4500.92,32000],["2020-07-09",4500.92,4577.21,4500.92,4577.21,85800],["2020-07-10",4500.92,4577.21,4424.63,4500.92,128300],["2020-07-13",4577.21,4577.21,4424.63,4500.92,115600],["2020-07-14",4500.92,4577.21,4424.63,4577.21,47600],["2020-07-15",4500.92,4500.92,4424.63,4424.63,343800],["2020-07-16",4500.92,4577.21,4424.63,4577.21,111900],["2020-07-17",4577.21,4577.21,4424.63,4500.92,121600],["2020-07-20",4500.92,4500.92,4348.35,4348.35,182700],["2020-07-21",4348.35,4424.63,4272.06,4272.06,191000],["2020-07-22",4272.06,4272.06,4195.77,4272.06,113900],["2020-07-23",4195.77,4272.06,4043.2,4119.49,194500],["2020-07-24",4195.77,4195.77,3966.91,4043.2,180000],["2020-07-27",3966.91,4043.2,3814.34,3814.34,153900],["2020-07-28",3814.34,3966.91,3814.34,3966.91,71800],["2020-07-29",3890.62,4043.2,3814.34,3814.34,85900],["2020-07-30",3814.34,3966.91,3814.34,3966.91,51300],["2020-07-31",3890.62,3966.91,3890.62,3966.91,69500],["2020-08-03",4043.2,4195.77,3966.91,4043.2,71600],["2020-08-04",4119.49,4119.49,4043.2,4043.2,30000],["2020-08-05",4043.2,4119.49,3966.91,4119.49,60600],["2020-08-06",4119.49,4195.77,4043.2,4043.2,56000],["2020-08-07",4119.49,4119.49,4119.49,4119.49,13600],["2020-08-10",4119.49,4272.06,4119.49,4272.06,91100],["2020-08-11",4272.06,4272.06,4195.77,4195.77,12700],["2020-08-12",4195.77,4195.77,4195.77,4195.77,63700],["2020-08-13",4195.77,4272.06,4195.77,4272.06,62400],["2020-08-14",4272.06,4272.06,4119.49,4119.49,57600],["2020-08-17",4195.77,4195.77,4195.77,4195.77,30700],["2020-08-18",4119.49,4272.06,4119.49,4195.77,47400],["2020-08-19",4195.77,4272.06,4195.77,4272.06,104900],["2020-08-20",4272.06,4272.06,4195.77,4272.06,60000],["2020-08-21",4272.06,4500.92,4272.06,4424.63,108300],["2020-08-24",4500.92,4500.92,4348.35,4348.35,68800],["2020-08-25",4348.35,4424.63,4348.35,4424.63,218400],["2020-08-26",4272.06,4424.63,4272.06,4348.35,164800],["2020-08-27",4272.06,4424.63,4272.06,4424.63,183800],["2020-08-28",4348.35,4424.63,4348.35,4348.35,80500],["2020-08-31",4348.35,4424.63,4348.35,4348.35,102200],["2020-09-01",4348.35,4424.63,4272.06,4424.63,74400],["2020-09-03",4424.63,4424.63,4272.06,4348.35,37500],["2020-09-04",4272.06,4348.35,4272.06,4348.35,58600],["2020-09-07",4272.06,4348.35,4272.06,4272.06,83500],["2020-09-08",4272.06,4348.35,4272.06,4348.35,24900],["2020-09-09",4272.06,4348.35,4272.06,4348.35,26200],["2020-09-10",4348.35,4424.63,4272.06,4348.35,80200],["2020-09-11",4348.35,4424.63,4348.35,4348.35,71900],["2020-09-14",4348.35,4424.63,4348.35,4348.35,47200],["2020-09-15",4348.35,4424.63,4272.06,4272.06,97800],["2020-09-16",4272.06,4653.49,4272.06,4577.21,266900],["2020-09-17",4500.92,4653.49,4500.92,4653.49,122300],["2020-09-18",4653.49,4653.49,4577.21,4653.49,164100],["2020-09-21",4577.21,4882.35,4577.21,4806.07,725200],["2020-09-22",4729.78,4806.07,4653.49,4729.78,158300],["2020-09-23",4729.78,4806.07,4729.78,4729.78,57400],["2020-09-24",4729.78,4729.78,4577.21,4729.78,201400],["2020-09-25",4653.49,4653.49,4577.21,4577.21,210100],["2020-09-28",4577.21,4806.07,4500.92,4806.07,248700],["2020-09-29",4729.78,4806.07,4653.49,4729.78,131500],["2020-09-30",4729.78,4806.07,4653.49,4653.49,159400],["2020-10-01",4729.78,4806.07,4729.78,4729.78,312500],["2020-10-02",4729.78,4806.07,4653.49,4653.49,219800],["2020-10-05",4729.78,4806.07,4729.78,4806.07,167300],["2020-10-06",4806.07,4806.07,4577.21,4729.78,220500],["2020-10-07",4653.49,4729.78,4577.21,4577.21,217000],["2020-10-08",4653.49,5034.93,4500.92,5034.93,900600],["2020-10-09",5111.21,5492.65,5111.21,5492.65,944600],["2020-10-12",5492.65,5721.51,5416.36,5492.65,517100],["2020-10-13",5492.65,5492.65,5340.07,5492.65,301900],["2020-10-14",5416.36,5416.36,5263.79,5263.79,181200],["2020-10-15",5263.79,5492.65,5263.79,5263.79,323900],["2020-10-16",5263.79,5568.93,5263.79,5340.07,387200],["2020-10-19",5416.36,5492.65,5340.07,5416.36,72000],["2020-10-20",5416.36,5568.93,5416.36,5416.36,388400],["2020-10-21",5416.36,5950.37,5416.36,5950.37,1076900],["2020-10-22",6102.94,6484.37,6102.94,6408.09,1212200],["2020-10-23",6484.37,6636.95,5874.08,6102.94,369400],["2020-10-26",6102.94,6331.8,5950.37,6102.94,528400],["2020-10-27",6026.65,6179.23,6026.65,6102.94,212800],["2020-10-28",6102.94,6408.09,6026.65,6179.23,727045],["2020-10-29",6255.51,6255.51,5874.08,5874.08,258400],["2020-10-30",5874.08,6026.65,5874.08,6026.65,264300],["2020-11-02",6102.94,6560.66,6102.94,6484.37,1059300],["2020-11-03",6484.37,6865.81,6484.37,6560.66,489000],["2020-11-04",6560.66,6713.24,6408.09,6560.66,381600],["2020-11-05",6560.66,6636.95,6331.8,6408.09,572800],["2020-11-06",6484.37,6560.66,6179.23,6408.09,527600],["2020-11-09",6408.09,6636.95,6331.8,6484.37,552300],["2020-11-10",6484.37,6560.66,6102.94,6408.09,792600],["2020-11-11",6331.8,6408.09,6102.94,6408.09,488500],["2020-11-12",6331.8,7018.38,6026.65,6636.95,1034000],["2020-11-13",6636.95,6636.95,6255.51,6408.09,455700],["2020-11-16",6331.8,6331.8,5950.37,5950.37,1236800],["2020-11-17",5950.37,6179.23,5645.22,5721.51,868400],["2020-11-18",5721.51,5721.51,5187.5,5187.5,1749200],["2020-11-19",4958.64,5416.36,4729.78,5340.07,1188800],["2020-11-20",5340.07,5340.07,5111.21,5263.79,228900],["2020-11-23",5263.79,5263.79,4958.64,5111.21,322800],["2020-11-24",5111.21,5187.5,5034.93,5111.21,460600],["2020-11-25",5111.21,5568.93,5111.21,5492.65,839900],["2020-11-26",5492.65,5492.65,5340.07,5416.36,178400],["2020-11-27",5416.36,5416.36,5340.07,5416.36,404100],["2020-11-30",5416.36,5416.36,5263.79,5340.07,771700],["2020-12-01",5187.5,5568.93,5111.21,5492.65,253000],["2020-12-02",5645.22,5645.22,5340.07,5416.36,295100],["2020-12-03",5416.36,5492.65,5340.07,5416.36,171400],["2020-12-04",5416.36,5492.65,5340.07,5492.65,123700],["2020-12-07",5492.65,5721.51,5492.65,5721.51,459800],["2020-12-08",5721.51,6179.23,5645.22,5874.08,680600],["2020-12-09",6026.65,6026.65,5797.79,5874.08,157300],["2020-12-10",5721.51,5874.08,5645.22,5721.51,336345],["2020-12-11",5721.51,5721.51,5568.93,5645.22,315000],["2020-12-14",5645.22,5797.79,5568.93,5645.22,409800],["2020-12-15",5645.22,5797.79,5568.93,5721.51,421000],["2020-12-16",5721.51,5874.08,5645.22,5797.79,377481],["2020-12-17",5797.79,5797.79,5645.22,5721.51,383900],["2020-12-18",5721.51,5797.79,5645.22,5721.51,233700],["2020-12-21",5721.51,5797.79,5645.22,5721.51,316100],["2020-12-22",5721.51,6255.51,5645.22,6179.23,1450050],["2020-12-23",6255.51,6331.8,5950.37,5950.37,619900],["2020-12-24",5950.37,6026.65,5797.79,5950.37,336100],["2020-12-25",5950.37,6026.65,5797.79,6026.65,427400],["2020-12-28",6026.65,6179.23,5874.08,6026.65,299900],["2020-12-29",6026.65,6026.65,5950.37,6026.65,156900],["2020-12-30",6026.65,6331.8,6026.65,6179.23,597000],["2020-12-31",6179.23,6255.51,6102.94,6179.23,189800],["2021-01-04",6255.51,6255.51,6102.94,6102.94,314900],["2021-01-05",6102.94,6179.23,6026.65,6179.23,332000],["2021-01-06",6255.51,6255.51,6026.65,6102.94,314070],["2021-01-07",6102.94,6102.94,5950.37,6102.94,166600],["2021-01-08",6331.8,6331.8,6026.65,6102.94,376600],["2021-01-11",6102.94,6179.23,6026.65,6102.94,287700],["2021-01-12",6179.23,6560.66,6102.94,6408.09,637600],["2021-01-13",6484.37,6484.37,6255.51,6255.51,666250],["2021-01-14",6255.51,6331.8,6179.23,6255.51,208400],["2021-01-15",6255.51,6408.09,6179.23,6255.51,420201],["2021-01-18",6255.51,6560.66,6255.51,6484.37,881100],["2021-01-19",6484.37,6484.37,5874.08,6102.94,595300],["2021-01-20",6102.94,6179.23,5874.08,6179.23,268700],["2021-01-21",6179.23,6255.51,5874.08,6179.23,316450],["2021-01-22",6179.23,6255.51,6026.65,6179.23,233800],["2021-01-25",6179.23,6484.37,6102.94,6255.51,628000],["2021-01-26",6255.51,6331.8,6026.65,6179.23,437700],["2021-01-27",6179.23,6255.51,6026.65,6102.94,189900],["2021-01-28",5950.37,5950.37,5492.65,5492.65,462900],["2021-01-29",4958.64,5721.51,4958.64,5568.93,227700],["2021-02-01",5721.51,5721.51,5340.07,5492.65,175400],["2021-02-02",5416.36,5492.65,5340.07,5492.65,63200],["2021-02-03",5492.65,5721.51,5492.65,5568.93,151500],["2021-02-04",5568.93,5721.51,5492.65,5645.22,67700],["2021-02-05",5721.51,5721.51,5568.93,5645.22,55500],["2021-02-08",5645.22,5645.22,5340.07,5492.65,116000],["2021-02-09",5492.65,5645.22,5416.36,5492.65,151200],["2021-02-17",5568.93,5797.79,5568.93,5797.79,90600],["2021-02-18",5797.79,6026.65,5568.93,6026.65,343400],["2021-02-19",6026.65,6179.23,5950.37,6179.23,229100],["2021-02-22",6255.51,6331.8,6102.94,6331.8,558600],["2021-02-23",6102.94,6942.1,6102.94,6865.81,1311500],["2021-02-24",6789.52,7094.67,6331.8,6636.95,580200],["2021-02-25",6636.95,6713.24,6408.09,6408.09,498800],["2021-02-26",6331.8,6408.09,6102.94,6408.09,470600],["2021-03-01",6408.09,6713.24,6331.8,6713.24,257350],["2021-03-02",6713.24,6942.1,6713.24,6865.81,771200],["2021-03-03",6865.81,7552.39,6865.81,7552.39,2157300],["2021-03-04",7857.54,8238.97,7781.25,8238.97,1892800],["2021-03-05",8620.4,8925.55,8086.4,8696.69,1744900],["2021-03-08",8696.69,8772.98,8162.68,8467.83,1079600],["2021-03-09",8391.54,8467.83,8010.11,8315.26,719900],["2021-03-10",8315.26,8772.98,8315.26,8544.12,840900],["2021-03-11",8620.4,8620.4,8315.26,8467.83,766700],["2021-03-12",8467.83,8467.83,8238.97,8315.26,566300],["2021-03-15",8315.26,8315.26,8010.11,8238.97,838644],["2021-03-16",8086.4,8238.97,8086.4,8086.4,389731],["2021-03-17",8086.4,8620.4,8086.4,8544.12,1061769],["2021-03-18",8315.26,8620.4,8315.26,8391.54,435100],["2021-03-19",8391.54,8467.83,8238.97,8467.83,355650],["2021-03-22",8467.83,8467.83,8162.68,8238.97,845400],["2021-03-23",8238.97,8315.26,8086.4,8238.97,392900],["2021-03-24",8238.97,8315.26,7933.82,8238.97,578400],["2021-03-25",8238.97,8238.97,8086.4,8086.4,250900],["2021-03-26",8010.11,8010.11,7628.68,7933.82,555700],["2021-03-29",7857.54,8162.68,7857.54,8162.68,195400],["2021-03-30",8086.4,8162.68,7933.82,8086.4,183600],["2021-03-31",8162.68,8315.26,8010.11,8315.26,448100],["2021-04-01",8315.26,9078.12,8315.26,9078.12,1813835],["2021-04-02",9078.12,9917.28,9001.84,9154.41,609280],["2021-04-05",9154.41,9230.7,8696.69,8849.26,468505],["2021-04-06",8849.26,8849.26,8544.12,8620.4,707300],["2021-04-07",8620.4,8849.26,8544.12,8772.98,534400],["2021-04-08",8772.98,9306.98,8772.98,9078.12,763800],["2021-04-09",9154.41,9154.41,8925.55,9001.84,367850],["2021-04-12",9078.12,9306.98,9001.84,9078.12,1055300],["2021-04-13",9154.41,9230.7,8696.69,8772.98,941400],["2021-04-14",9154.41,9306.98,8696.69,9001.84,427800],["2021-04-15",9001.84,9078.12,8696.69,8696.69,467700],["2021-04-16",8696.69,8849.26,8467.83,8696.69,605500],["2021-04-19",8772.98,8772.98,8544.12,8620.4,333800],["2021-04-20",8696.69,8772.98,8544.12,8696.69,434200],["2021-04-22",8849.26,8849.26,8010.11,8010.11,484500],["2021-04-23",8010.11,8315.26,7476.1,8238.97,604800],["2021-04-26",8238.97,8391.54,7857.54,7933.82,122200],["2021-04-27",7857.54,7933.82,7704.96,7781.25,248400],["2021-04-28",7704.96,7857.54,7552.39,7628.68,398000],["2021-04-29",7628.68,7857.54,7628.68,7781.25,160400],["2021-05-04",7704.96,7704.96,7476.1,7628.68,265200],["2021-05-05",7704.96,7933.82,7704.96,7933.82,138750],["2021-05-06",7933.82,7933.82,7628.68,7781.25,190600],["2021-05-07",7628.68,7781.25,7476.1,7552.39,331100],["2021-05-10",7476.1,7628.68,7476.1,7552.39,286300],["2021-05-11",7552.39,7933.82,7476.1,7628.68,240600],["2021-05-12",7704.96,7781.25,7476.1,7781.25,328700],["2021-05-13",7781.25,7781.25,7628.68,7704.96,125400],["2021-05-14",7704.96,8391.54,7704.96,8315.26,1127900],["2021-05-17",8391.54,8391.54,8010.11,8086.4,140200],["2021-05-18",8086.4,8162.68,7857.54,8010.11,195200],["2021-05-19",7704.96,8010.11,7704.96,7857.54,227900],["2021-05-20",7857.54,7857.54,7704.96,7781.25,207710],["2021-05-21",7933.82,7933.82,7781.25,7781.25,377800],["2021-05-24",7781.25,8086.4,7781.25,8010.11,328300],["2021-05-25",8010.11,8010.11,7857.54,7933.82,148300],["2021-05-26",8010.11,8162.68,7781.25,8086.4,441100],["2021-05-27",8238.97,8772.98,8162.68,8696.69,1705600],["2021-05-28",8772.98,9001.84,8620.4,8620.4,636500],["2021-05-31",8620.4,8620.4,8391.54,8544.12,398200],["2021-06-01",8544.12,8544.12,8238.97,8315.26,579400],["2021-06-02",8315.26,9078.12,8010.11,9078.12,2314200],["2021-06-03",9535.85,9612.13,9078.12,9154.41,1081900],["2021-06-04",9154.41,9459.56,9078.12,9230.7,542900],["2021-06-07",9154.41,9306.98,8696.69,9078.12,1361100],["2021-06-08",9078.12,9383.27,8772.98,8925.55,984600],["2021-06-09",8925.55,9306.98,8696.69,9001.84,649800],["2021-06-10",8925.55,9535.85,8925.55,9459.56,1711100],["2021-06-11",9535.85,9840.99,9383.27,9383.27,1095600],["2021-06-14",9535.85,9535.85,9154.41,9306.98,842100],["2021-06-15",9306.98,9306.98,9078.12,9078.12,865100],["2021-06-16",9154.41,9154.41,8849.26,8849.26,1177900],["2021-06-17",9001.84,9230.7,8772.98,9154.41,706500],["2021-06-18",9306.98,10069.85,9306.98,10069.85,3531900],["2021-06-21",10069.85,11061.58,10069.85,11061.58,3454000],["2021-06-22",10909.01,11137.87,10451.29,10603.86,1165700],["2021-06-23",10527.57,10527.57,9764.71,9917.28,2817600],["2021-06-24",9917.28,10298.71,9764.71,10069.85,840900],["2021-06-25",10146.14,10298.71,9993.57,10222.43,596600],["2021-06-28",10222.43,10375.0,9993.57,10298.71,720600],["2021-06-29",10298.71,11061.58,10298.71,10527.57,1248200],["2021-06-30",10527.57,10985.29,10527.57,10832.72,1408400],["2021-07-01",10909.01,11061.58,10603.86,10680.15,764000],["2021-07-02",10680.15,10832.72,10603.86,10680.15,908800],["2021-07-05",10680.15,10909.01,10222.43,10375.0,1093800],["2021-07-06",10375.0,10985.29,10146.14,10146.14,861500],["2021-07-07",10146.14,10298.71,10069.85,10298.71,688600],["2021-07-08",10298.71,10527.57,10222.43,10527.57,453400],["2021-07-09",10451.29,10603.86,10069.85,10146.14,893300],["2021-07-12",10146.14,10222.43,9154.41,9306.98,1356400],["2021-07-13",9154.41,9993.57,9154.41,9688.42,293200],["2021-07-14",9688.42,9764.71,9306.98,9459.56,304300],["2021-07-15",9383.27,9764.71,9383.27,9688.42,284700],["2021-07-16",9535.85,9764.71,9535.85,9612.13,298300],["2021-07-19",9535.85,9612.13,9230.7,9230.7,343700],["2021-07-20",9230.7,9764.71,9230.7,9612.13,513800],["2021-07-21",9688.42,9840.99,9535.85,9612.13,135800],["2021-07-22",9688.42,9917.28,9612.13,9917.28,493900],["2021-07-23",9993.57,10680.15,9764.71,10375.0,1492900],["2021-07-26",10298.71,11137.87,10146.14,11061.58,2544200],["2021-07-27",11061.58,11519.3,10909.01,11061.58,1196800],["2021-07-28",11061.58,11061.58,10451.29,10527.57,1282600],["2021-07-29",10527.57,10985.29,10451.29,10756.43,1060400],["2021-07-30",10756.43,11366.73,10756.43,11137.87,1480500],["2021-08-02",11137.87,11977.02,11137.87,11824.45,4225700],["2021-08-03",11900.73,12129.6,11519.3,11977.02,1404300],["2021-08-04",11977.02,11977.02,11595.59,11748.16,1492800],["2021-08-05",11824.45,12282.17,11595.59,11977.02,1768500],["2021-08-06",11977.02,12205.88,11748.16,11748.16,1629500],["2021-08-09",11748.16,12892.46,11748.16,12892.46,3553500],["2021-08-10",12968.75,13426.47,12816.18,12968.75,2553100],["2021-08-11",12968.75,13273.9,12511.03,13197.61,1829800],["2021-08-12",13197.61,13197.61,12205.88,12205.88,3206400],["2021-08-13",12205.88,12892.46,11671.87,12663.6,2228700],["2021-08-16",12663.6,13045.04,12282.17,12434.74,1602600],["2021-08-17",12434.74,12434.74,11900.73,12205.88,1432900],["2021-08-18",12205.88,12663.6,12053.31,12282.17,867200],["2021-08-19",12434.74,12739.89,12282.17,12739.89,1451500],["2021-08-20",12816.18,13426.47,12587.32,13197.61,4338000],["2021-08-23",13197.61,13731.62,13197.61,13350.18,2581200],["2021-08-24",13273.9,13579.04,12434.74,12587.32,1472200],["2021-08-25",12587.32,12663.6,12129.6,12511.03,1119900],["2021-08-26",12358.46,13121.32,12358.46,12816.18,1595100],["2021-08-27",12816.18,13273.9,12511.03,13197.61,1594600],["2021-08-30",13273.9,13960.48,13197.61,13807.9,4256400],["2021-08-31",13807.9,13960.48,13350.18,13731.62,2221359],["2021-09-01",13655.33,14341.91,13579.04,14113.05,2177500],["2021-09-06",14113.05,14265.62,13884.19,13884.19,2019700],["2021-09-07",13884.19,13884.19,12816.18,13121.32,3103400],["2021-09-08",13121.32,13502.76,12816.18,13045.04,1392300],["2021-09-09",13045.04,13350.18,13045.04,13350.18,664405],["2021-09-10",13350.18,13502.76,13121.32,13350.18,764300],["2021-09-13",13350.18,13655.33,13045.04,13502.76,1806404],["2021-09-14",13502.76,14723.35,13502.76,14570.77,4658400],["2021-09-15",14570.77,15638.79,14113.05,14189.34,2562300],["2021-09-16",14189.34,14341.91,13655.33,13960.48,1889900],["2021-09-17",13960.48,14494.48,13655.33,14341.91,2307400],["2021-09-20",14341.91,14723.35,13884.19,14036.76,1878500],["2021-09-21",13960.48,13960.48,13426.47,13731.62,1574700],["2021-09-22",13807.9,14418.2,13731.62,14189.34,1457600],["2021-09-23",14341.91,14341.91,13731.62,13807.9,1168802],["2021-09-24",13960.48,13960.48,13579.04,13655.33,843600],["2021-09-27",13655.33,13655.33,12587.32,12739.89,1690500],["2021-09-28",12739.89,12968.75,12205.88,12968.75,1211300],["2021-09-29",12968.75,13884.19,12663.6,13884.19,1064700],["2021-09-30",13807.9,14494.48,13807.9,14265.62,2337900],["2021-10-01",14265.62,14952.21,14113.05,14494.48,4072400],["2021-10-04",14494.48,14952.21,14341.91,14418.2,2512400],["2021-10-05",13731.62,14570.77,13731.62,14265.62,1165000],["2021-10-06",14341.91,14494.48,13960.48,14189.34,1657800],["2021-10-07",14265.62,14799.63,14113.05,14341.91,1575300],["2021-10-08",14341.91,14341.91,14036.76,14036.76,1045200],["2021-10-11",14036.76,14265.62,13807.9,14036.76,829700],["2021-10-12",14036.76,14265.62,13960.48,14113.05,1253700],["2021-10-13",14189.34,15257.35,14113.05,15104.78,4926700],["2021-10-14",15028.49,15638.79,15028.49,15257.35,2736600],["2021-10-15",15257.35,15409.93,14875.92,15028.49,1797000],["2021-10-18",15028.49,15104.78,14570.77,14570.77,2586300],["2021-10-19",14570.77,15028.49,14189.34,14799.63,1763800],["2021-10-20",14799.63,15562.5,14570.77,15181.07,2762900],["2021-10-21",15257.35,15333.64,14875.92,15104.78,1686400],["2021-10-22",15104.78,15562.5,14875.92,15562.5,2438400],["2021-10-25",15562.5,17088.23,15562.5,17088.23,4347300],["2021-10-26",17088.23,17774.82,16249.08,17469.67,2270900],["2021-10-27",17469.67,17545.96,17088.23,17164.52,1709700],["2021-10-28",17164.52,18308.82,16859.37,18232.54,2343800],["2021-10-29",18232.54,18613.97,17851.1,18156.25,1354400],["2021-11-01",18003.68,18308.82,17393.38,17622.24,1576500],["2021-11-02",17545.96,18156.25,17240.81,18003.68,1719000],["2021-11-03",18079.96,18613.97,16630.51,17317.09,2351300],["2021-11-04",17317.09,17698.53,17164.52,17317.09,1181900],["2021-11-05",17240.81,18995.4,16935.66,18385.11,2298422],["2021-11-08",18308.82,18766.54,18079.96,18308.82,1202400],["2021-11-09",18232.54,18461.4,18079.96,18308.82,1213900],["2021-11-10",18308.82,19071.69,18003.68,18537.68,2058900],["2021-11-11",18537.68,18537.68,18156.25,18232.54,1161100],["2021-11-12",18308.82,18613.97,18003.68,18308.82,1108700],["2021-11-15",18308.82,19224.26,18003.68,18919.12,3180200],["2021-11-16",18919.12,19376.84,18690.26,18919.12,1260700],["2021-11-17",19071.69,19071.69,18613.97,18690.26,809600],["2021-11-18",18690.26,18766.54,17851.1,17927.39,3005300],["2021-11-19",18308.82,18308.82,16783.09,16859.37,2718800],["2021-11-22",16935.66,17622.24,16783.09,16935.66,838400],["2021-11-23",17011.95,18003.68,17011.95,17927.39,878900],["2021-11-24",18003.68,18079.96,17545.96,17622.24,800800],["2021-11-25",17622.24,17927.39,17545.96,17622.24,518000],["2021-11-26",17622.24,18003.68,17393.38,17545.96,1005700],["2021-11-29",17317.09,17469.67,16783.09,17317.09,768000],["2021-11-30",17393.38,18308.82,17164.52,17469.67,1251900],["2021-12-01",17393.38,18232.54,17393.38,17774.82,1132300],["2021-12-02",17774.82,18156.25,17698.53,17851.1,645682],["2021-12-03",18003.68,19071.69,18003.68,18613.97,3571000],["2021-12-06",18613.97,18690.26,17011.95,17545.96,910700],["2021-12-07",17545.96,18156.25,17469.67,18079.96,535700],["2021-12-08",18156.25,18232.54,17545.96,17698.53,1081400],["2021-12-09",17698.53,18232.54,17545.96,18079.96,489700],["2021-12-10",18156.25,19071.69,18079.96,18690.26,2275800],["2021-12-13",18690.26,19071.69,18461.4,18690.26,1181100],["2021-12-14",18766.54,20139.71,18385.11,20063.42,4305800],["2021-12-15",20063.42,20292.28,19605.7,19834.56,1491500],["2021-12-16",19834.56,20139.71,19453.12,19834.56,1213300],["2021-12-17",19834.56,20444.85,19681.98,20063.42,2626000],["2021-12-20",20063.42,20444.85,19681.98,20063.42,1585000],["2021-12-21",20063.42,21207.72,19987.13,20368.57,2692600],["2021-12-22",20368.57,20826.29,18919.12,19071.69,3043100],["2021-12-23",19147.98,19834.56,18613.97,18995.4,1962500],["2021-12-24",18995.4,19300.55,18156.25,18156.25,1868300],["2021-12-27",18156.25,18613.97,17698.53,18461.4,894400],["2021-12-28",18461.4,18537.68,17011.95,17317.09,3223800],["2021-12-29",17317.09,17317.09,15715.07,15791.36,3358900],["2021-12-30",15715.07,16935.66,15104.78,16859.37,1318800],["2021-12-31",16859.37,16859.37,16020.22,16096.51,793300],["2022-01-04",16249.08,16249.08,15791.36,16020.22,961400],["2022-01-05",16020.22,16096.51,15486.21,15562.5,1968310],["2022-01-06",15562.5,16249.08,15409.93,15638.79,1062900],["2022-01-07",15638.79,15867.65,15409.93,15486.21,881300],["2022-01-10",15486.21,15562.5,14036.76,14189.34,2847000],["2022-01-11",14189.34,14418.2,13350.18,13807.9,1355500],["2022-01-12",13807.9,14494.48,13579.04,13960.48,600700],["2022-01-13",13960.48,14189.34,13350.18,13350.18,485000],["2022-01-14",13350.18,13350.18,12511.03,12587.32,951700],["2022-01-17",12587.32,13121.32,11366.73,11366.73,922500],["2022-01-18",11366.73,11366.73,10375.0,11290.44,935600],["2022-01-19",11290.44,11977.02,11290.44,11671.87,477100],["2022-01-20",11671.87,12053.31,11290.44,12053.31,537500],["2022-01-21",12129.6,12205.88,11748.16,11824.45,411900],["2022-01-24",11824.45,11824.45,10909.01,10909.01,423400],["2022-01-25",10909.01,11061.58,10603.86,10985.29,364500],["2022-01-26",10985.29,11290.44,10832.72,10832.72,334400],["2022-01-27",10909.01,11137.87,10832.72,10832.72,228700],["2022-01-28",10832.72,11061.58,10832.72,11061.58,193300],["2022-02-07",11137.87,11900.73,11137.87,11748.16,338100],["2022-02-08",11900.73,12434.74,11748.16,12434.74,715400],["2022-02-09",12434.74,13197.61,12434.74,12892.46,617500],["2022-02-10",12968.75,14113.05,12739.89,14113.05,1239600],["2022-02-11",14494.48,15257.35,14494.48,15104.78,1596100],["2022-02-14",15104.78,15409.93,14494.48,14494.48,783500],["2022-02-15",14494.48,14494.48,13655.33,13960.48,1044500],["2022-02-16",14036.76,14418.2,13884.19,13960.48,573000],["2022-02-17",14113.05,14265.62,13960.48,14036.76,341200],["2022-02-18",14189.34,14494.48,13807.9,14494.48,631700],["2022-02-21",14494.48,14494.48,14113.05,14418.2,633300],["2022-02-22",14418.2,14418.2,13960.48,14113.05,752200],["2022-02-23",14113.05,14647.06,13960.48,14570.77,1006900],["2022-02-24",14647.06,16020.22,14647.06,16020.22,3826400],["2022-02-25",16020.22,17240.81,15791.36,16020.22,1751500],["2022-02-28",16020.22,17545.96,16020.22,17545.96,3489900],["2022-03-01",17469.67,17927.39,15791.36,16020.22,3950200],["2022-03-02",15867.65,16783.09,15562.5,16706.8,1991200],["2022-03-03",16783.09,17240.81,16477.94,16783.09,1844300],["2022-03-04",16935.66,16935.66,16249.08,16477.94,2013900],["2022-03-07",16554.23,18079.96,16554.23,18079.96,4276800],["2022-03-08",18156.25,19453.12,17545.96,18232.54,3168800],["2022-03-09",18232.54,19453.12,17393.38,18842.83,3432600],["2022-03-10",18690.26,19071.69,17545.96,18079.96,1904600],["2022-03-11",18079.96,19300.55,18079.96,18308.82,2950400],["2022-03-14",18690.26,18690.26,16477.94,16477.94,2335900],["2022-03-15",16477.94,16477.94,15104.78,16096.51,1953135],["2022-03-16",16096.51,16706.8,15715.07,16325.37,873400],["2022-03-17",16401.65,16630.51,14875.92,15104.78,2352500],["2022-03-18",15104.78,15715.07,15104.78,15257.35,1235245],["2022-03-21",15333.64,15562.5,14952.21,15104.78,1169500],["2022-03-22",15104.78,16477.94,15104.78,16172.79,2018900],["2022-03-23",16325.37,16477.94,16096.51,16172.79,1620700],["2022-03-24",16172.79,16706.8,16172.79,16172.79,1272500],["2022-03-25",16554.23,16554.23,15715.07,16020.22,1636400],["2022-03-28",16096.51,16554.23,15715.07,16172.79,1403500],["2022-03-29",16172.79,16630.51,16096.51,16325.37,1339800],["2022-03-30",16325.37,16325.37,14875.92,15409.93,2142000],["2022-03-31",15409.93,15791.36,15181.07,15181.07,731700],["2022-04-01",15181.07,15486.21,14875.92,15333.64,956700],["2022-04-04",15562.5,15562.5,14875.92,15028.49,1403600],["2022-04-05",15028.49,15257.35,14875.92,15028.49,500100],["2022-04-06",15028.49,15028.49,14570.77,14647.06,926900],["2022-04-07",14647.06,14952.21,14265.62,14494.48,881300],["2022-04-08",14647.06,14647.06,14113.05,14113.05,496200],["2022-04-12",14113.05,14113.05,13273.9,13273.9,638100],["2022-04-13",13273.9,13807.9,12434.74,13655.33,652500],["2022-04-14",13655.33,14952.21,13579.04,14952.21,1348700],["2022-04-15",15104.78,15333.64,14418.2,14418.2,873200],["2022-04-18",14418.2,14875.92,14113.05,14418.2,880700],["2022-04-19",14189.34,15791.36,14189.34,15333.64,2260200],["2022-04-20",15333.64,15638.79,13884.19,14494.48,690400],["2022-04-21",14494.48,14494.48,13045.04,13350.18,1155200],["2022-04-22",13273.9,13655.33,12053.31,12053.31,2136500],["2022-04-25",12053.31,12205.88,10909.01,10909.01,1605600],["2022-04-26",10909.01,11519.3,9917.28,11519.3,637400],["2022-04-27",11519.3,11900.73,11290.44,11824.45,538000],["2022-04-28",11900.73,12587.32,11671.87,11977.02,790000],["2022-04-29",12053.31,12587.32,11824.45,12434.74,611500],["2022-05-04",12434.74,12511.03,12205.88,12282.17,365300],["2022-05-05",12053.31,12434.74,11824.45,12053.31,579100],["2022-05-06",12129.6,12129.6,11443.01,11443.01,322000],["2022-05-09",11366.73,11366.73,10298.71,10298.71,1097800],["2022-05-10",10298.71,10832.72,9612.13,10603.86,634100],["2022-05-11",10680.15,11137.87,10603.86,10832.72,228100],["2022-05-12",10832.72,11061.58,9840.99,9840.99,486900],["2022-05-13",9840.99,10146.14,8925.55,8925.55,933100],["2022-05-16",9154.41,9764.71,9001.84,9383.27,485100],["2022-05-17",9154.41,10298.71,9154.41,10298.71,476600],["2022-05-18",11290.44,11290.44,10451.29,10985.29,465300],["2022-05-19",10909.01,11137.87,10298.71,11061.58,496400],["2022-05-20",10985.29,11214.15,10680.15,10832.72,570200],["2022-05-23",11061.58,11061.58,10146.14,10527.57,325400],["2022-05-24",10527.57,10603.86,10146.14,10451.29,357700],["2022-05-25",10680.15,10985.29,10069.85,10909.01,641000],["2022-05-26",11061.58,11977.02,10985.29,11900.73,1655000],["2022-05-27",11900.73,12205.88,11595.59,11824.45,542400],["2022-05-30",11824.45,11900.73,11519.3,11748.16,395800],["2022-05-31",11137.87,12892.46,11137.87,12434.74,1954500],["2022-06-01",12511.03,13273.9,12129.6,12739.89,967000],["2022-06-02",12739.89,12968.75,12358.46,12511.03,564000],["2022-06-03",12511.03,13197.61,12358.46,12892.46,1187200],["2022-06-06",12892.46,13197.61,12587.32,12663.6,1165900],["2022-06-07",12663.6,12892.46,11824.45,12816.18,1019100],["2022-06-08",12816.18,13045.04,12511.03,12511.03,1080600],["2022-06-09",12587.32,12739.89,12358.46,12434.74,482302],["2022-06-10",12358.46,12358.46,11595.59,11595.59,1199600],["2022-06-13",11595.59,11824.45,10451.29,10451.29,1332400],["2022-06-14",10375.0,10985.29,9917.28,10909.01,611000],["2022-06-15",10909.01,10909.01,10146.14,10451.29,578700],["2022-06-16",10451.29,10832.72,10451.29,10603.86,369800],["2022-06-17",10298.71,10603.86,9764.71,10222.43,757400],["2022-06-20",10451.29,10680.15,9535.85,9535.85,540000],["2022-06-21",9535.85,9764.71,9154.41,9230.7,568600],["2022-06-22",9306.98,9535.85,9078.12,9306.98,406000],["2022-06-23",9306.98,9688.42,9230.7,9612.13,594100],["2022-06-24",9612.13,10069.85,9612.13,9764.71,345200],["2022-06-27",9840.99,10069.85,9612.13,9612.13,537300],["2022-06-28",9612.13,9993.57,9306.98,9612.13,701500],["2022-06-29",9688.42,9840.99,9612.13,9840.99,433600],["2022-06-30",9840.99,10375.0,9840.99,9993.57,613100],["2022-07-01",9993.57,9993.57,9459.56,9764.71,409200],["2022-07-04",9993.57,9993.57,9688.42,9840.99,333600],["2022-07-05",9764.71,9840.99,9383.27,9383.27,457800],["2022-07-06",9306.98,9383.27,9001.84,9001.84,559200],["2022-07-07",9078.12,9459.56,8849.26,9154.41,449400],["2022-07-08",9230.7,9459.56,9230.7,9459.56,232500],["2022-07-11",9459.56,9459.56,9154.41,9230.7,235200],["2022-07-12",9230.7,9459.56,9230.7,9383.27,326300],["2022-07-13",9383.27,9840.99,9383.27,9688.42,643800],["2022-07-14",9688.42,10222.43,9459.56,10069.85,717500],["2022-07-15",10069.85,10222.43,9840.99,9840.99,297800],["2022-07-18",9917.28,10146.14,9840.99,9917.28,309600],["2022-07-19",9840.99,9993.57,9535.85,9840.99,426100],["2022-07-20",9840.99,10069.85,9840.99,9993.57,521100],["2022-07-21",9993.57,10298.71,9764.71,9764.71,567500],["2022-07-22",9764.71,9993.57,9764.71,9917.28,312200],["2022-07-25",9764.71,9993.57,9612.13,9612.13,251300],["2022-07-26",9612.13,9764.71,9459.56,9535.85,281600],["2022-07-27",9535.85,9612.13,9459.56,9612.13,271500],["2022-07-28",9764.71,9917.28,9688.42,9688.42,342900],["2022-07-29",9688.42,9840.99,9383.27,9612.13,338400],["2022-08-01",9612.13,9688.42,9535.85,9688.42,364000],["2022-08-02",9688.42,9993.57,9688.42,9840.99,631600],["2022-08-03",9840.99,10298.71,9840.99,10222.43,1112700],["2022-08-04",10298.71,10451.29,10069.85,10069.85,663600],["2022-08-05",10069.85,10298.71,9917.28,10146.14,687500],["2022-08-08",10222.43,10756.43,10222.43,10756.43,1759800],["2022-08-09",10756.43,10909.01,10603.86,10756.43,730800],["2022-08-10",10756.43,10756.43,10527.57,10527.57,661100],["2022-08-11",10603.86,10756.43,10298.71,10298.71,951900],["2022-08-12",10298.71,10527.57,10298.71,10527.57,532000],["2022-08-15",10527.57,10909.01,10451.29,10680.15,991900],["2022-08-16",10680.15,11137.87,10680.15,10985.29,1232400],["2022-08-17",11137.87,11137.87,9917.28,10756.43,597900],["2022-08-18",10756.43,10909.01,10603.86,10832.72,747900],["2022-08-19",11061.58,11061.58,10527.57,10527.57,641200],["2022-08-22",10527.57,10680.15,10375.0,10527.57,485900],["2022-08-23",10607.33,10766.84,10527.57,10766.84,314300],["2022-08-24",10766.84,11325.12,10766.84,11165.61,1544500],["2022-08-25",11165.61,11963.15,11165.61,11803.64,2357900],["2022-08-26",11883.4,11963.15,11325.12,11325.12,830900],["2022-08-29",11165.61,11723.89,11006.1,11564.38,2169100],["2022-08-30",11644.13,12042.91,11404.87,11404.87,1097600],["2022-08-31",11404.87,11564.38,11325.12,11484.63,626700],["2022-09-05",11484.63,11883.4,11404.87,11404.87,898100],["2022-09-06",11484.63,11723.89,11085.85,11085.85,1422400],["2022-09-07",11085.85,11245.36,10447.82,10447.82,1206700],["2022-09-08",10447.82,10766.84,10368.06,10607.33,871900],["2022-09-09",10607.33,10687.08,10288.31,10607.33,452900],["2022-09-12",10687.08,10766.84,10607.33,10607.33,549900],["2022-09-13",10687.08,10687.08,10368.06,10527.57,568800],["2022-09-14",10368.06,10447.82,10208.56,10288.31,599300],["2022-09-15",9969.29,10687.08,9969.29,10447.82,373400],["2022-09-16",10447.82,10527.57,10208.56,10288.31,835200],["2022-09-19",10288.31,10288.31,9730.03,9809.78,624200],["2022-09-20",9809.78,9969.29,9650.28,9969.29,308800],["2022-09-21",10049.05,10049.05,9809.78,9969.29,123000],["2022-09-22",9889.54,10128.8,9730.03,9969.29,393700],["2022-09-23",10049.05,10208.56,9969.29,9969.29,295200],["2022-09-26",9969.29,9969.29,9331.26,9411.01,506400],["2022-09-27",9411.01,9730.03,9411.01,9570.52,222900],["2022-09-28",9570.52,9650.28,9411.01,9411.01,389600],["2022-09-29",9650.28,9730.03,9411.01,9411.01,211100],["2022-09-30",9411.01,9411.01,8852.73,9411.01,476100],["2022-10-03",9411.01,9411.01,8772.98,8772.98,265800],["2022-10-04",8932.49,9012.24,8055.19,8134.94,342300],["2022-10-05",8374.21,8613.47,8294.45,8453.96,163300],["2022-10-06",8453.96,8533.71,8055.19,8134.94,263900],["2022-10-07",8055.19,8214.7,7337.4,7417.15,474500],["2022-10-10",7337.4,8134.94,7177.89,7975.43,382500],["2022-10-11",7975.43,8214.7,7417.15,7417.15,268300],["2022-10-12",7417.15,8055.19,7417.15,7975.43,300400],["2022-10-13",7975.43,8134.94,7736.17,7895.68,198900],["2022-10-14",7975.43,8134.94,7895.68,7895.68,208300],["2022-10-17",7895.68,7895.68,7656.42,7815.93,194500],["2022-10-18",7895.68,8214.7,7815.93,7895.68,194700],["2022-10-19",7975.43,7975.43,7815.93,7975.43,213800],["2022-10-20",7975.43,8055.19,7815.93,7815.93,76500],["2022-10-21",7975.43,7975.43,7177.89,7177.89,328300],["2022-10-24",7177.89,7496.91,6699.36,6699.36,312500],["2022-10-25",6460.1,6938.63,6220.84,6220.84,449900],["2022-10-26",5662.56,6539.86,5662.56,6460.1,383100],["2022-10-27",6380.35,6858.87,6300.59,6539.86,182500],["2022-10-28",6619.61,6938.63,6619.61,6699.36,172600],["2022-10-31",6699.36,6779.12,6380.35,6699.36,147900],["2022-11-01",6539.86,6858.87,6539.86,6699.36,99400],["2022-11-02",6699.36,6779.12,6460.1,6460.1,178400],["2022-11-03",6460.1,6619.61,6380.35,6619.61,141900],["2022-11-04",6619.61,6619.61,6220.84,6220.84,259900],["2022-11-07",6380.35,6380.35,5662.56,5662.56,243400],["2022-11-08",5263.79,5822.07,5104.28,5503.05,288000],["2022-11-09",5024.52,5822.07,5024.52,5662.56,109700],["2022-11-10",5104.28,5742.31,5104.28,5263.79,383100],["2022-11-11",5104.28,5503.05,5104.28,5263.79,201400],["2022-11-14",4785.26,5423.3,4785.26,4865.01,336900],["2022-11-15",4785.26,4865.01,4386.49,4386.49,726200],["2022-11-16",4306.73,4785.26,3987.72,4785.26,638100],["2022-11-17",4386.49,5263.79,4386.49,5263.79,447800],["2022-11-18",4785.26,5582.8,4785.26,5503.05,392200],["2022-11-21",5662.56,5981.58,5582.8,5981.58,413900],["2022-11-22",6061.33,6220.84,5662.56,5822.07,413600],["2022-11-23",5901.82,5981.58,5662.56,5662.56,195200],["2022-11-24",5742.31,5742.31,5503.05,5662.56,123500],["2022-11-25",5662.56,5901.82,5582.8,5901.82,156700],["2022-11-28",5981.58,6380.35,5981.58,6300.59,273100],["2022-11-29",6380.35,6460.1,6141.08,6380.35,439200],["2022-11-30",6539.86,6539.86,6300.59,6460.1,205600],["2022-12-01",6539.86,6699.36,6300.59,6380.35,549200],["2022-12-02",6380.35,6619.61,6061.33,6460.1,389400],["2022-12-05",6539.86,7098.14,6460.1,7098.14,725000],["2022-12-06",7177.89,7736.17,7177.89,7177.89,928700],["2022-12-07",7177.89,7337.4,6460.1,6619.61,545700],["2022-12-08",6619.61,7257.65,6619.61,7018.38,333900],["2022-12-09",6858.87,7177.89,6699.36,6779.12,333400],["2022-12-12",6779.12,7177.89,6779.12,6858.87,335100],["2022-12-13",6779.12,6938.63,6619.61,6858.87,219900],["2022-12-14",7018.38,7177.89,6938.63,6938.63,320300],["2022-12-15",6619.61,7018.38,6380.35,6938.63,212700],["2022-12-16",6699.36,6938.63,6460.1,6858.87,213800],["2022-12-19",6779.12,7098.14,6699.36,6699.36,176600],["2022-12-20",6699.36,6699.36,6300.59,6539.86,365100],["2022-12-21",6539.86,6619.61,6141.08,6380.35,156100],["2022-12-22",6380.35,6460.1,6141.08,6300.59,342400],["2022-12-23",6300.59,6380.35,6061.33,6300.59,90200],["2022-12-26",6141.08,6220.84,5742.31,5742.31,217600],["2022-12-27",5742.31,6061.33,5662.56,6061.33,191700],["2022-12-28",6061.33,6141.08,6061.33,6141.08,77100],["2022-12-29",6141.08,6220.84,6061.33,6061.33,44700],["2022-12-30",6061.33,6141.08,5822.07,5981.58,167100],["2023-01-03",5981.58,6300.59,5981.58,6220.84,174400],["2023-01-04",6380.35,6539.86,6220.84,6220.84,269300],["2023-01-05",6220.84,6460.1,6220.84,6300.59,111100],["2023-01-06",6300.59,6380.35,6141.08,6141.08,139600],["2023-01-09",6300.59,6460.1,6141.08,6220.84,113600],["2023-01-10",6300.59,6300.59,6220.84,6300.59,70900],["2023-01-11",6300.59,6380.35,6220.84,6300.59,116700],["2023-01-12",6380.35,6380.35,6220.84,6300.59,128600],["2023-01-13",6300.59,6380.35,6220.84,6220.84,85900],["2023-01-16",6220.84,6300.59,6141.08,6220.84,79900],["2023-01-17",6220.84,6380.35,6220.84,6380.35,261400],["2023-01-18",6380.35,6539.86,6380.35,6539.86,205500],["2023-01-19",6460.1,6619.61,6380.35,6619.61,325400],["2023-01-27",6619.61,7018.38,6619.61,6938.63,330300],["2023-01-30",6938.63,7177.89,6858.87,6858.87,431600],["2023-01-31",6858.87,7257.65,6779.12,7177.89,740400],["2023-02-01",7257.65,7417.15,6938.63,7018.38,518900],["2023-02-02",7018.38,7018.38,6699.36,6779.12,307400],["2023-02-03",6858.87,6938.63,6779.12,6938.63,123200],["2023-02-06",6300.59,7018.38,6300.59,7018.38,181300],["2023-02-07",6858.87,7018.38,6699.36,6858.87,212500],["2023-02-08",6858.87,7018.38,6699.36,6938.63,184000],["2023-02-09",6938.63,6938.63,6779.12,6779.12,65000],["2023-02-10",6779.12,6779.12,6539.86,6539.86,137500],["2023-02-13",6539.86,6619.61,6141.08,6141.08,188400],["2023-02-14",6300.59,6300.59,6141.08,6220.84,167700],["2023-02-15",6300.59,6460.1,6141.08,6380.35,86800],["2023-02-16",6539.86,6539.86,6380.35,6460.1,116300],["2023-02-17",6938.63,6938.63,6460.1,6539.86,115600],["2023-02-20",6619.61,6779.12,6460.1,6699.36,210000],["2023-02-21",6779.12,7018.38,6779.12,6938.63,475500],["2023-02-22",6858.87,6858.87,6619.61,6699.36,263600],["2023-02-23",6699.36,6699.36,6380.35,6619.61,286600],["2023-02-24",6619.61,6699.36,6539.86,6699.36,79600],["2023-02-27",6699.36,6699.36,6380.35,6460.1,171300],["2023-02-28",6460.1,6539.86,6380.35,6539.86,160600],["2023-03-01",6380.35,6619.61,6380.35,6539.86,112500],["2023-03-02",6619.61,6699.36,6460.1,6619.61,154500],["2023-03-03",6619.61,6699.36,6460.1,6539.86,107300],["2023-03-06",6619.61,6619.61,6539.86,6619.61,107200],["2023-03-07",6619.61,6619.61,6460.1,6539.86,66000],["2023-03-08",6460.1,6539.86,6380.35,6539.86,118200],["2023-03-09",6539.86,6619.61,6460.1,6619.61,124500],["2023-03-10",6619.61,6938.63,6539.86,6858.87,576900],["2023-03-13",6858.87,6938.63,6699.36,6699.36,251900],["2023-03-14",6699.36,6699.36,6460.1,6460.1,274700],["2023-03-15",6539.86,6699.36,6539.86,6619.61,178600],["2023-03-16",6539.86,6619.61,6460.1,6539.86,123500],["2023-03-17",6619.61,6619.61,6460.1,6539.86,174600],["2023-03-20",6539.86,6539.86,6460.1,6539.86,116100],["2023-03-21",6380.35,6539.86,6380.35,6539.86,113300],["2023-03-22",6539.86,6539.86,6460.1,6460.1,195200],["2023-03-23",6460.1,6539.86,6380.35,6460.1,79000],["2023-03-24",6539.86,6539.86,6460.1,6539.86,183700],["2023-03-27",6539.86,6539.86,6460.1,6539.86,73600],["2023-03-28",6460.1,6619.61,6460.1,6539.86,230300],["2023-03-29",6539.86,6619.61,6460.1,6460.1,201100],["2023-03-30",6539.86,6619.61,6460.1,6539.86,127500],["2023-03-31",6619.61,6619.61,6460.1,6539.86,134000],["2023-04-03",6539.86,6619.61,6539.86,6619.61,219200],["2023-04-04",6699.36,6938.63,6619.61,6858.87,661800],["2023-04-05",6858.87,7018.38,6858.87,6858.87,272800],["2023-04-06",6858.87,7177.89,6858.87,6858.87,777800],["2023-04-07",6858.87,6938.63,6779.12,6938.63,311800],["2023-04-10",6938.63,7177.89,6858.87,6938.63,333700],["2023-04-11",6938.63,7018.38,6779.12,6938.63,201600],["2023-04-12",6938.63,7018.38,6858.87,7018.38,244200],["2023-04-13",7018.38,7177.89,7018.38,7098.14,397300],["2023-04-14",7098.14,7177.89,6858.87,6858.87,313200],["2023-04-17",6858.87,6858.87,6699.36,6699.36,290200],["2023-04-18",6779.12,6779.12,6699.36,6779.12,203200],["2023-04-19",6779.12,6938.63,6699.36,6779.12,251400],["2023-04-20",6779.12,6858.87,6779.12,6858.87,178100],["2023-04-21",6858.87,7496.91,6858.87,7417.15,1356100],["2023-04-24",7337.4,7576.66,7177.89,7337.4,392400],["2023-04-25",7337.4,7337.4,7018.38,7177.89,487900],["2023-04-26",7018.38,7177.89,6938.63,7098.14,531000],["2023-04-27",7098.14,7417.15,7098.14,7177.89,430500],["2023-04-28",7098.14,7337.4,7098.14,7257.65,297000],["2023-05-04",7257.65,7257.65,6938.63,7098.14,491000],["2023-05-05",7098.14,7257.65,7018.38,7257.65,215800],["2023-05-08",7257.65,7975.43,7257.65,7975.43,2018900],["2023-05-09",8055.19,8613.47,8055.19,8214.7,1156700],["2023-05-10",8294.45,8374.21,8055.19,8374.21,771100],["2023-05-11",8374.21,8533.71,8214.7,8214.7,830100],["2023-05-12",8374.21,8374.21,8134.94,8214.7,424600],["2023-05-15",8214.7,8374.21,7975.43,8055.19,527700],["2023-05-16",8134.94,8134.94,7815.93,7975.43,574900],["2023-05-17",8055.19,8533.71,7975.43,8294.45,928400],["2023-05-18",8294.45,8453.96,7975.43,7975.43,569200],["2023-05-19",8055.19,8214.7,7815.93,8055.19,661000],["2023-05-22",8055.19,8294.45,8055.19,8214.7,602900],["2023-05-23",8214.7,8772.98,8214.7,8453.96,1122700],["2023-05-24",8453.96,8533.71,8374.21,8453.96,505700],["2023-05-25",8374.21,8453.96,8134.94,8134.94,616500],["2023-05-26",8134.94,8374.21,8134.94,8374.21,462700],["2023-05-29",7975.43,8374.21,7975.43,8294.45,657400],["2023-05-30",8374.21,8613.47,8294.45,8453.96,1177600],["2023-05-31",8453.96,8693.22,8374.21,8453.96,753800],["2023-06-01",8214.7,9012.24,8214.7,8852.73,1344000],["2023-06-02",8932.49,8932.49,8613.47,8613.47,603900],["2023-06-05",8613.47,9012.24,8613.47,8932.49,1146800],["2023-06-06",8932.49,8932.49,8693.22,8772.98,478900],["2023-06-07",8772.98,8932.49,8693.22,8772.98,715000],["2023-06-08",8772.98,8852.73,8453.96,8453.96,950500],["2023-06-09",8453.96,8772.98,8374.21,8533.71,683700],["2023-06-12",8533.71,8852.73,8533.71,8772.98,459300],["2023-06-13",8772.98,8932.49,8533.71,8693.22,503000],["2023-06-14",8772.98,9012.24,8693.22,8772.98,1437000],["2023-06-15",8772.98,8932.49,8693.22,8772.98,823000],["2023-06-16",8932.49,8932.49,8613.47,8613.47,637600],["2023-06-19",8613.47,8693.22,8453.96,8453.96,432100],["2023-06-20",8533.71,8613.47,8374.21,8613.47,430800],["2023-06-21",8613.47,8772.98,8453.96,8772.98,552300],["2023-06-22",8772.98,9331.26,8772.98,9171.75,1838500],["2023-06-23",9251.5,9251.5,8932.49,9091.99,511700],["2023-06-26",9012.24,9171.75,8852.73,9091.99,718500],["2023-06-27",9171.75,9411.01,9012.24,9171.75,528500],["2023-06-28",9331.26,9331.26,9012.24,9251.5,934100],["2023-06-29",9171.75,9171.75,8852.73,8852.73,733600],["2023-06-30",8852.73,9012.24,8852.73,8852.73,503800],["2023-07-03",8932.49,9411.01,8852.73,9012.24,565000],["2023-07-04",9012.24,9171.75,8852.73,9012.24,294600],["2023-07-05",9091.99,9251.5,9012.24,9171.75,1033000],["2023-07-06",9171.75,9251.5,8932.49,9012.24,676900],["2023-07-07",8932.49,9411.01,8852.73,9331.26,1008600],["2023-07-10",9331.26,9730.03,9331.26,9570.52,918200],["2023-07-11",9331.26,9650.28,9331.26,9570.52,498000],["2023-07-12",9570.52,9889.54,9570.52,9809.78,882700],["2023-07-13",9889.54,9969.29,9730.03,9889.54,455900],["2023-07-14",9889.54,10049.05,9809.78,9809.78,925000],["2023-07-17",9809.78,9969.29,9730.03,9889.54,753700],["2023-07-18",9889.54,10527.57,9889.54,10368.06,939200],["2023-07-19",10368.06,10527.57,10049.05,10208.56,604300],["2023-07-20",10049.05,10368.06,10049.05,10368.06,518100],["2023-07-21",10368.06,10527.57,10288.31,10368.06,521000],["2023-07-24",10368.06,10447.82,10128.8,10288.31,504100],["2023-07-25",10288.31,10447.82,10049.05,10208.56,698100],["2023-07-26",10208.56,10288.31,10208.56,10208.56,198700],["2023-07-27",10208.56,10288.31,9969.29,10128.8,696300],["2023-07-28",10128.8,10447.82,10128.8,10447.82,701900],["2023-07-31",10447.82,10766.84,10447.82,10687.08,529800],["2023-08-01",10687.08,10766.84,10527.57,10607.33,878900],["2023-08-02",10607.33,10607.33,10447.82,10527.57,401900],["2023-08-03",10527.57,10607.33,10447.82,10447.82,774900],["2023-08-04",10447.82,10687.08,10447.82,10527.57,373800],["2023-08-07",10687.08,10766.84,10447.82,10527.57,665400],["2023-08-08",10527.57,10766.84,10527.57,10766.84,661000],["2023-08-09",10766.84,10766.84,10607.33,10687.08,828000],["2023-08-10",10687.08,10687.08,10527.57,10687.08,543300],["2023-08-11",10770.57,10854.07,10603.59,10687.08,585100],["2023-08-14",10687.08,11021.05,10687.08,10854.07,452100],["2023-08-15",10854.07,11021.05,10854.07,10854.07,342200],["2023-08-16",10854.07,10937.56,10687.08,10770.57,319000],["2023-08-17",10770.57,10770.57,10687.08,10687.08,313000],["2023-08-18",10603.59,10687.08,9685.17,9935.65,912000],["2023-08-21",9935.65,10102.63,9434.69,10019.14,224200],["2023-08-22",10019.14,10019.14,9768.66,10019.14,148700],["2023-08-23",10019.14,10186.12,9935.65,9935.65,89100],["2023-08-24",9935.65,10186.12,9935.65,10019.14,146600],["2023-08-25",10186.12,10269.62,10019.14,10269.62,164100],["2023-08-28",10353.11,10687.08,10269.62,10603.59,402600],["2023-08-29",10687.08,10687.08,10436.6,10520.1,122700],["2023-08-30",10603.59,10603.59,10353.11,10520.1,350300],["2023-08-31",10520.1,10854.07,10436.6,10770.57,602300],["2023-09-05",10854.07,10937.56,10687.08,10854.07,267700],["2023-09-06",10854.07,11188.04,10770.57,11021.05,710400],["2023-09-07",11021.05,11104.55,10770.57,10937.56,436900],["2023-09-08",11021.05,12022.97,11021.05,12022.97,2682900],["2023-09-11",12690.91,13108.37,12189.95,12273.45,1114400],["2023-09-12",12273.45,12523.92,11605.5,12022.97,966200],["2023-09-13",12106.46,12356.94,11939.47,12022.97,1165500],["2023-09-14",12106.46,12106.46,11689.0,11772.49,559500],["2023-09-15",11939.47,12022.97,11689.0,11689.0,355100],["2023-09-18",11605.5,11855.98,11522.01,11689.0,337200],["2023-09-19",11438.52,11939.47,11188.04,11689.0,562600],["2023-09-20",11939.47,12106.46,11689.0,11939.47,318900],["2023-09-21",11939.47,12106.46,11855.98,11939.47,521000],["2023-09-22",11855.98,11855.98,10854.07,11438.52,826000],["2023-09-25",11438.52,11605.5,10436.6,10436.6,723300],["2023-09-26",10436.6,10687.08,10269.62,10436.6,499500],["2023-09-27",10436.6,10520.1,10019.14,10520.1,532100],["2023-09-28",10687.08,10770.57,10353.11,10687.08,386500],["2023-09-29",10687.08,10937.56,10603.59,10687.08,236200],["2023-10-02",10687.08,11021.05,10687.08,10687.08,271700],["2023-10-03",10687.08,10687.08,10186.12,10186.12,514300],["2023-10-04",10102.63,10854.07,10019.14,10520.1,407700],["2023-10-05",10603.59,11104.55,10603.59,10687.08,670300],["2023-10-06",10770.57,11104.55,10687.08,11104.55,441300],["2023-10-09",11104.55,11689.0,11104.55,11605.5,795100],["2023-10-10",11605.5,11855.98,11271.53,11355.02,602300],["2023-10-11",11355.02,11605.5,11355.02,11605.5,444900],["2023-10-12",11605.5,11689.0,11355.02,11522.01,426300],["2023-10-13",11522.01,11605.5,11188.04,11605.5,623100],["2023-10-16",11605.5,12022.97,11605.5,11855.98,1209200],["2023-10-17",11855.98,11855.98,11188.04,11355.02,566800],["2023-10-18",11438.52,11689.0,10603.59,11188.04,1120900],["2023-10-19",11271.53,11271.53,10687.08,10854.07,416500],["2023-10-20",10687.08,11188.04,10436.6,11188.04,680500],["2023-10-23",11188.04,11271.53,10687.08,10770.57,360200],["2023-10-24",10770.57,10937.56,10436.6,10603.59,600400],["2023-10-25",10603.59,10854.07,10603.59,10603.59,201400],["2023-10-26",10687.08,10770.57,9685.17,9768.66,788800],["2023-10-27",9935.65,10269.62,9184.21,10269.62,536500],["2023-10-30",10436.6,10687.08,10019.14,10019.14,113600],["2023-10-31",10436.6,10687.08,9852.15,9935.65,190400],["2023-11-01",9935.65,10186.12,9768.66,10186.12,121400],["2023-11-02",10436.6,10603.59,9935.65,10520.1,388500],["2023-11-03",10603.59,10687.08,10436.6,10520.1,182800],["2023-11-06",10687.08,10687.08,10353.11,10520.1,178900],["2023-11-07",10520.1,10770.57,10353.11,10603.59,340500],["2023-11-08",10603.59,10937.56,10436.6,10937.56,591900],["2023-11-09",11188.04,11188.04,10770.57,10937.56,525000],["2023-11-10",10937.56,10937.56,10687.08,10770.57,622100],["2023-11-13",10687.08,10854.07,10603.59,10687.08,187900],["2023-11-14",10770.57,10770.57,10520.1,10603.59,282000],["2023-11-15",10770.57,10854.07,10687.08,10687.08,295100],["2023-11-16",10687.08,11605.5,10603.59,11355.02,1937200],["2023-11-17",11355.02,11522.01,11021.05,11271.53,778700],["2023-11-20",11104.55,11689.0,10854.07,11271.53,759700],["2023-11-21",11188.04,11689.0,11188.04,11605.5,1191200],["2023-11-22",11605.5,11939.47,11522.01,11689.0,1432100],["2023-11-23",11855.98,11939.47,11188.04,11188.04,1090600],["2023-11-24",11104.55,11355.02,10687.08,11355.02,968800],["2023-11-27",11438.52,11689.0,11188.04,11271.53,332900],["2023-11-28",11271.53,11355.02,11021.05,11188.04,309600],["2023-11-29",11271.53,11605.5,11271.53,11271.53,571000],["2023-11-30",11438.52,11522.01,10770.57,10770.57,496600],["2023-12-01",10937.56,11271.53,10937.56,11271.53,559300],["2023-12-04",11271.53,11605.5,11271.53,11522.01,719800],["2023-12-05",11522.01,11605.5,11355.02,11605.5,762700],["2023-12-06",11605.5,12356.94,11605.5,12189.95,2528700],["2023-12-07",12189.95,12356.94,11689.0,12106.46,1120200],["2023-12-08",12106.46,12273.45,11772.49,11939.47,787600],["2023-12-11",11939.47,12273.45,11772.49,12106.46,553400],["2023-12-12",12022.97,12774.4,12022.97,12523.92,2401600],["2023-12-13",12690.91,12690.91,12356.94,12523.92,865300],["2023-12-14",12607.42,12774.4,12273.45,12273.45,842000],["2023-12-15",12273.45,12356.94,11772.49,12022.97,907400],["2023-12-18",12022.97,12106.46,11772.49,11939.47,453500],["2023-12-19",11939.47,12106.46,11104.55,11522.01,1816300],["2023-12-20",11522.01,11689.0,11522.01,11605.5,257500],["2023-12-21",11522.01,11772.49,11438.52,11522.01,466500],["2023-12-22",11522.01,11689.0,11188.04,11522.01,512800],["2023-12-25",11522.01,11689.0,11438.52,11605.5,320700],["2023-12-26",11689.0,11855.98,11605.5,11855.98,641100],["2023-12-27",11855.98,11939.47,11689.0,11855.98,573800],["2023-12-28",11855.98,11855.98,11605.5,11605.5,451500],["2023-12-29",11605.5,11772.49,11522.01,11689.0,445400],["2024-01-02",11689.0,12106.46,11689.0,11939.47,958100],["2024-01-03",12022.97,12022.97,11855.98,11939.47,465400],["2024-01-04",11939.47,12273.45,11939.47,12022.97,1632100],["2024-01-05",11939.47,12523.92,11772.49,12440.43,1957400],["2024-01-08",12523.92,12857.9,12356.94,12523.92,1316900],["2024-01-09",12523.92,12690.91,12273.45,12440.43,1311100],["2024-01-10",12440.43,12857.9,12273.45,12440.43,1503800],["2024-01-11",12440.43,12523.92,12356.94,12440.43,662700],["2024-01-12",12440.43,12440.43,12022.97,12022.97,1586200],["2024-01-15",12022.97,12189.95,12022.97,12106.46,337200],["2024-01-16",12106.46,12273.45,12106.46,12273.45,581900],["2024-01-17",12356.94,12607.42,12189.95,12273.45,425300],["2024-01-18",12356.94,12356.94,12189.95,12273.45,351100],["2024-01-19",12356.94,12857.9,12356.94,12607.42,1726900],["2024-01-22",12607.42,12774.4,12440.43,12690.91,735900],["2024-01-23",12774.4,13275.36,12690.91,13191.87,1927500],["2024-01-24",13275.36,13275.36,12941.39,13024.88,627200],["2024-01-25",13108.37,13275.36,13024.88,13108.37,571400],["2024-01-26",13108.37,14277.27,13108.37,14026.79,2741800],["2024-01-29",15028.71,15028.71,14026.79,14444.26,1498700],["2024-01-30",14444.26,15195.69,14193.78,14360.77,1572900],["2024-01-31",14444.26,14527.75,13859.81,14026.79,1335600],["2024-02-01",14026.79,14360.77,14026.79,14360.77,778800],["2024-02-02",14277.27,14444.26,14026.79,14026.79,1171200],["2024-02-05",13943.3,14527.75,13859.81,14527.75,857200],["2024-02-06",14527.75,14861.72,14277.27,14611.24,339000],["2024-02-07",14611.24,15112.2,14360.77,14444.26,1675800],["2024-02-15",14444.26,14861.72,14193.78,14861.72,1153400],["2024-02-16",14861.72,14945.22,14611.24,14861.72,817800],["2024-02-19",14861.72,15863.64,14861.72,15529.67,2686700],["2024-02-20",15529.67,15780.14,15446.17,15696.65,743900],["2024-02-21",15696.65,16030.62,15446.17,15863.64,1111300],["2024-02-22",15863.64,15863.64,15362.68,15529.67,1251200],["2024-02-23",15362.68,15613.16,15028.71,15362.68,1527100],["2024-02-26",15362.68,15863.64,15279.19,15613.16,996800],["2024-02-27",15613.16,16698.57,15613.16,16448.09,1682500],["2024-02-28",16448.09,16865.55,16448.09,16531.58,791700],["2024-02-29",16531.58,16698.57,16281.1,16448.09,630600],["2024-03-01",16448.09,16615.07,16281.1,16448.09,750300],["2024-03-04",16531.58,16782.06,16364.59,16615.07,661900],["2024-03-05",16615.07,17116.03,16615.07,17116.03,1179000],["2024-03-06",17116.03,17366.51,16698.57,17032.54,1075300],["2024-03-07",17032.54,17450.0,16698.57,16949.04,574200],["2024-03-08",16949.04,17199.52,16698.57,17199.52,754500],["2024-03-11",17199.52,17450.0,16865.55,16949.04,822200],["2024-03-12",17032.54,17450.0,16949.04,17366.51,693000],["2024-03-13",17366.51,18284.93,17366.51,18201.44,1144000],["2024-03-14",18201.44,18368.42,17783.97,17950.96,674900],["2024-03-15",17950.96,18117.94,17700.48,17867.46,733900],["2024-03-18",17867.46,17867.46,16114.12,16197.61,3404700],["2024-03-19",16197.61,16448.09,16030.62,16030.62,955700],["2024-03-20",16030.62,16615.07,15696.65,16531.58,904000],["2024-03-21",16531.58,16949.04,16364.59,16698.57,876600],["2024-03-22",16698.57,16865.55,16448.09,16531.58,711500],["2024-03-25",16531.58,17366.51,16531.58,16949.04,1457300],["2024-03-26",16949.04,17283.02,16949.04,17199.52,705500],["2024-03-27",17116.03,17450.0,16949.04,17116.03,570300],["2024-03-28",17116.03,17283.02,16949.04,17199.52,587800],["2024-03-29",17199.52,17783.97,17116.03,17366.51,956900],["2024-04-01",17366.51,17450.0,16949.04,17199.52,409400],["2024-04-02",17199.52,17283.02,16865.55,17283.02,515600],["2024-04-03",17366.51,18952.87,17366.51,18869.38,4261700],["2024-04-04",18869.38,19370.34,18368.42,18618.9,1337400],["2024-04-05",18785.89,18952.87,18284.93,18284.93,1183300],["2024-04-08",18284.93,18535.41,16949.04,16949.04,1732500],["2024-04-09",16949.04,17867.46,16865.55,17867.46,842900],["2024-04-10",17950.96,18034.45,17450.0,17533.49,401400],["2024-04-11",17533.49,18284.93,17199.52,18034.45,971700],["2024-04-12",18034.45,18869.38,18034.45,18785.89,964700],["2024-04-15",18785.89,19704.31,18117.94,18117.94,2122100],["2024-04-16",18117.94,18451.91,17700.48,18368.42,1273400],["2024-04-17",18535.41,18618.9,17867.46,18117.94,893800],["2024-04-19",17950.96,17950.96,16364.59,16364.59,3757400],["2024-04-22",16364.59,16364.59,15362.68,15446.17,2270900],["2024-04-23",15446.17,15780.14,15362.68,15613.16,1015200],["2024-04-24",15696.65,16197.61,15696.65,16114.12,872700],["2024-04-25",16114.12,16364.59,14861.72,15863.64,2861500],["2024-04-26",15696.65,16030.62,15529.67,15613.16,474200],["2024-05-02",15780.14,16114.12,15446.17,16030.62,1082500],["2024-05-03",16030.62,16197.61,15780.14,16030.62,640300],["2024-05-06",16197.61,16865.55,16030.62,16865.55,1309400],["2024-05-07",16949.04,17199.52,16782.06,17116.03,1202100],["2024-05-08",17199.52,18117.94,16698.57,17783.97,1827900],["2024-05-09",17950.96,18368.42,17616.99,17700.48,1295400],["2024-05-10",17700.48,17700.48,17032.54,17366.51,1188400],["2024-05-13",17533.49,17950.96,17199.52,17950.96,1324100],["2024-05-14",18034.45,18201.44,17700.48,17867.46,766600],["2024-05-15",17950.96,18618.9,17867.46,18451.91,1975100],["2024-05-16",19620.81,19620.81,18201.44,18368.42,930300],["2024-05-17",19370.34,19370.34,18034.45,18117.94,1190500],["2024-05-20",18117.94,18785.89,18117.94,18368.42,931300],["2024-05-21",18535.41,18869.38,18117.94,18785.89,2047300],["2024-05-22",18785.89,19453.83,18451.91,18869.38,1281800],["2024-05-23",19119.86,19119.86,18451.91,18869.38,852500],["2024-05-24",17032.54,19119.86,17032.54,17950.96,2469600],["2024-05-27",17950.96,18451.91,17867.46,18451.91,598700],["2024-05-28",18702.39,18702.39,18284.93,18451.91,448500],["2024-05-29",18451.91,19119.86,18368.42,18451.91,1515300],["2024-05-30",18451.91,18451.91,17867.46,18451.91,1089400],["2024-05-31",18451.91,18952.87,18284.93,18869.38,961100],["2024-06-03",18869.38,20121.77,18869.38,19537.32,2427400],["2024-06-04",19620.81,19871.29,19036.36,19119.86,799400],["2024-06-05",19203.35,19370.34,18702.39,18702.39,1295300],["2024-06-06",18702.39,18952.87,18201.44,18618.9,1033000],["2024-06-07",18702.39,19203.35,18618.9,19203.35,883700],["2024-06-10",19203.35,19286.84,18702.39,19203.35,546900],["2024-06-11",19203.35,19704.31,19119.86,19370.34,1277800],["2024-06-12",19453.83,19537.32,18952.87,19370.34,475400],["2024-06-13",19537.32,19620.81,19119.86,19286.84,417400],["2024-06-14",19286.84,19370.34,18785.89,18785.89,1340500],["2024-06-17",18785.89,18952.87,18451.91,18451.91,821300],["2024-06-18",18201.44,19119.86,18201.44,19119.86,517900],["2024-06-19",19119.86,19954.79,18785.89,19370.34,1547800],["2024-06-20",19370.34,19453.83,18952.87,19370.34,487600],["2024-06-21",19453.83,20038.28,19453.83,19787.8,1423800],["2024-06-24",19787.8,19787.8,18869.38,19119.86,1432600],["2024-06-25",19119.86,19286.84,18785.89,19203.35,388600],["2024-06-26",19203.35,19203.35,18785.89,19119.86,625600],["2024-06-27",19119.86,20205.26,18952.87,19620.81,1917600],["2024-06-28",19871.29,19871.29,18785.89,18785.89,657800],["2024-07-01",18869.38,18952.87,18201.44,18618.9,1106900],["2024-07-02",18618.9,18785.89,18535.41,18618.9,454500],["2024-07-03",18702.39,19286.84,18702.39,18785.89,511300],["2024-07-04",18869.38,19119.86,18785.89,18952.87,453000],["2024-07-05",18952.87,19871.29,18952.87,19620.81,2026600],["2024-07-08",19704.31,21541.15,19620.81,21541.15,2975100],["2024-07-09",21541.15,23628.47,21541.15,23628.47,4014400],["2024-07-10",23878.95,25465.31,23211.01,23711.96,3858800],["2024-07-11",23795.46,24379.91,23127.51,23211.01,1608300],["2024-07-12",23211.01,23711.96,22960.53,23461.48,1121100],["2024-07-15",23795.46,24212.92,23294.5,23628.47,1254500],["2024-07-16",23711.96,23962.44,22543.06,22626.56,2369800],["2024-07-17",22626.56,22960.53,20372.25,20372.25,4311200],["2024-07-18",20455.74,22209.09,20372.25,22209.09,1560100],["2024-07-19",22292.58,22376.08,21123.69,21457.66,1008800],["2024-07-22",21708.13,21708.13,19787.8,20038.28,1848100],["2024-07-23",20038.28,20539.24,18869.38,19036.36,2090600],["2024-07-24",19036.36,20539.24,18869.38,20288.76,1573300],["2024-07-25",20455.74,21040.19,19871.29,20539.24,1358800],["2024-07-26",20539.24,20873.21,20288.76,20706.22,859900],["2024-07-29",20706.22,21958.61,20706.22,21708.13,1757900],["2024-07-30",21624.64,21875.12,20789.71,21541.15,1609800],["2024-07-31",21541.15,21541.15,20706.22,20706.22,1043000],["2024-08-01",20706.22,20873.21,19203.35,19787.8,2074700],["2024-08-02",19203.35,20873.21,19203.35,20789.71,1160100],["2024-08-05",20873.21,20873.21,19119.86,19286.84,1783300],["2024-08-06",19286.84,20288.76,19286.84,20121.77,1062900],["2024-08-07",20121.77,20539.24,19370.34,20539.24,1575600],["2024-08-08",20539.24,20539.24,19704.31,19871.29,907800],["2024-08-09",19954.79,20455.74,19871.29,20288.76,840300],["2024-08-12",20288.76,21457.66,20038.28,21123.69,1743200],["2024-08-13",21123.69,21624.64,20873.21,21290.67,1427500],["2024-08-14",21290.67,22292.58,20956.7,20956.7,2520000],["2024-08-15",20956.7,20956.7,20121.77,20372.25,1489300],["2024-08-16",20539.24,21457.66,20372.25,21374.16,1436400],["2024-08-19",21374.16,21958.61,21207.18,21624.64,1654000],["2024-08-20",21708.13,21875.12,21374.16,21541.15,1247000],["2024-08-21",21708.13,22459.57,21541.15,22209.09,2378100],["2024-08-22",22209.09,22292.58,21708.13,21875.12,922600],["2024-08-23",21958.61,21958.61,21624.64,21708.13,1066400],["2024-08-26",21708.13,21958.61,21040.19,21207.18,1401000],["2024-08-27",21207.18,21541.15,21040.19,21374.16,992200],["2024-08-28",21374.16,21457.66,20873.21,21040.19,1318900],["2024-08-29",21040.19,21207.18,20789.71,20873.21,967500],["2024-08-30",20873.21,21374.16,20873.21,21123.69,1780700],["2024-09-04",21471.4,21732.19,20428.26,20428.26,1863400],["2024-09-05",20515.18,20689.04,19819.75,19906.68,1779200],["2024-09-06",19906.68,20254.4,19732.83,20080.54,1003600],["2024-09-09",20167.47,20254.4,19732.83,19819.75,636500],["2024-09-10",19906.68,20080.54,19298.18,19385.11,1266900],["2024-09-11",19385.11,19558.97,19037.4,19472.04,817200],["2024-09-12",19472.04,20254.4,19472.04,19993.61,1216500],["2024-09-13",19993.61,20080.54,19819.75,19993.61,384400],["2024-09-16",20167.47,20428.26,19732.83,19906.68,991700],["2024-09-17",19558.97,20080.54,19558.97,20080.54,676200],["2024-09-18",20080.54,20167.47,19906.68,19906.68,618900],["2024-09-19",19906.68,20080.54,19732.83,19819.75,475900],["2024-09-20",19906.68,20602.11,19906.68,19993.61,1322000],["2024-09-23",20080.54,20515.18,19906.68,20167.47,903400],["2024-09-24",20167.47,20341.33,20080.54,20254.4,465500],["2024-09-25",20254.4,20689.04,20167.47,20341.33,1303100],["2024-09-26",20602.11,20602.11,19993.61,19993.61,1190700],["2024-09-27",20080.54,20515.18,19906.68,20080.54,1807500],["2024-09-30",20080.54,20341.33,19732.83,19993.61,831000],["2024-10-01",19819.75,20167.47,19819.75,19819.75,830600],["2024-10-02",19819.75,19993.61,19645.9,19732.83,681800],["2024-10-03",19819.75,19906.68,19385.11,19385.11,1098800],["2024-10-04",19385.11,19472.04,18950.47,18950.47,953400],["2024-10-07",19124.32,19298.18,18255.04,18863.54,405700],["2024-10-08",18863.54,19037.4,18689.68,18689.68,530300],["2024-10-09",18863.54,19124.32,18689.68,19037.4,540900],["2024-10-10",19037.4,19298.18,19037.4,19124.32,318600],["2024-10-11",19124.32,19211.25,18776.61,18950.47,333700],["2024-10-14",19124.32,19124.32,18863.54,18950.47,258300],["2024-10-15",18950.47,18950.47,18428.89,18515.82,674600],["2024-10-16",18515.82,18689.68,18341.97,18341.97,352500],["2024-10-17",18689.68,18689.68,18081.18,18602.75,476300],["2024-10-18",18602.75,18863.54,18341.97,18602.75,358500],["2024-10-21",18776.61,18776.61,18341.97,18341.97,298900],["2024-10-22",18341.97,18776.61,18081.18,18689.68,1155400],["2024-10-23",18689.68,18776.61,18515.82,18602.75,265100],["2024-10-24",18168.11,18689.68,18081.18,18255.04,626400],["2024-10-25",18255.04,18341.97,18081.18,18255.04,472100],["2024-10-28",16429.53,18515.82,16429.53,18168.11,220700],["2024-10-29",18255.04,19037.4,18255.04,18863.54,1001500],["2024-10-30",18950.47,19037.4,18515.82,18602.75,346100],["2024-10-31",18602.75,18602.75,18428.89,18515.82,265300],["2024-11-01",18341.97,18515.82,18168.11,18255.04,663500],["2024-11-04",18341.97,18341.97,17820.39,18255.04,663300],["2024-11-05",18255.04,18255.04,18081.18,18168.11,307200],["2024-11-06",18081.18,18515.82,18081.18,18428.89,260500],["2024-11-07",18515.82,18515.82,18255.04,18255.04,291000],["2024-11-08",18255.04,18341.97,18081.18,18341.97,294200],["2024-11-11",18341.97,19037.4,18255.04,19037.4,1262400],["2024-11-12",19037.4,19298.18,18950.47,19037.4,925200],["2024-11-13",19037.4,19558.97,18776.61,19558.97,1458300],["2024-11-14",19472.04,19819.75,19124.32,19124.32,1117000],["2024-11-15",19037.4,19037.4,18428.89,18515.82,1415400],["2024-11-18",18515.82,18602.75,17994.25,18341.97,986600],["2024-11-19",18341.97,18689.68,17994.25,17994.25,530600],["2024-11-20",17994.25,18428.89,17820.39,18168.11,495800],["2024-11-21",18255.04,18602.75,18081.18,18602.75,317900],["2024-11-22",18689.68,19037.4,18515.82,18863.54,964100],["2024-11-25",18863.54,19385.11,18863.54,18950.47,725000],["2024-11-26",19124.32,19385.11,18950.47,19211.25,1020800],["2024-11-27",19211.25,19732.83,18863.54,18950.47,2000500],["2024-11-28",18950.47,19037.4,18602.75,18602.75,946500],["2024-11-29",19037.4,19298.18,18515.82,18776.61,766700],["2024-12-02",18776.61,18863.54,18341.97,18515.82,999100],["2024-12-03",18515.82,18776.61,18341.97,18428.89,805900],["2024-12-04",18428.89,18602.75,18255.04,18255.04,573100],["2024-12-05",16429.53,18602.75,16429.53,18428.89,1086300],["2024-12-06",18428.89,19472.04,18341.97,18776.61,2146800],["2024-12-09",18776.61,19037.4,18689.68,18776.61,673800],["2024-12-10",18863.54,18863.54,18428.89,18602.75,872100],["2024-12-11",18602.75,18689.68,18428.89,18428.89,661300],["2024-12-12",18515.82,18776.61,18515.82,18602.75,615800],["2024-12-13",18689.68,18776.61,18341.97,18341.97,337000],["2024-12-16",18341.97,18515.82,18255.04,18341.97,304700],["2024-12-17",18515.82,18776.61,18341.97,18515.82,241100],["2024-12-18",18602.75,18776.61,18515.82,18776.61,678400],["2024-12-19",19993.61,19993.61,18428.89,18776.61,1957400],["2024-12-20",18776.61,18950.47,18515.82,18602.75,558800],["2024-12-23",18602.75,19472.04,18515.82,19298.18,2961200],["2024-12-24",19298.18,19819.75,19211.25,19732.83,2284400],["2024-12-25",19645.9,19993.61,19211.25,19385.11,2051900],["2024-12-26",19385.11,19558.97,19211.25,19211.25,786700],["2024-12-27",19211.25,19385.11,18863.54,18950.47,1358800],["2024-12-30",19124.32,19124.32,18776.61,18776.61,514300],["2024-12-31",18776.61,18950.47,18602.75,18602.75,559900],["2025-01-02",16777.25,18689.68,16777.25,18689.68,1077700],["2025-01-03",18689.68,18950.47,18168.11,18168.11,1574900],["2025-01-06",18168.11,18255.04,16603.39,16777.25,3410300],["2025-01-07",16777.25,17385.75,16603.39,16690.32,691100],["2025-01-08",16777.25,17124.96,16603.39,16864.18,546000],["2025-01-09",16951.11,16951.11,16603.39,16690.32,369000],["2025-01-10",16777.25,16864.18,16168.75,16168.75,607200],["2025-01-13",16168.75,16168.75,15647.17,16168.75,699000],["2025-01-14",15647.17,16342.6,15647.17,16081.82,207500],["2025-01-15",16081.82,16255.68,15994.89,16255.68,193700],["2025-01-16",14690.96,16516.46,14690.96,16255.68,546900],["2025-01-17",16081.82,16342.6,15994.89,16255.68,296000],["2025-01-20",16168.75,16429.53,16168.75,16168.75,360600],["2025-01-21",16168.75,16168.75,15907.96,15907.96,391700],["2025-01-22",15994.89,15994.89,15647.17,15734.1,488700],["2025-01-23",15473.32,15994.89,15473.32,15994.89,273600],["2025-01-24",16081.82,16168.75,15994.89,15994.89,236800],["2025-02-03",15994.89,16342.6,15907.96,16342.6,398600],["2025-02-04",14777.89,16690.32,14777.89,16690.32,625500],["2025-02-05",16690.32,16690.32,16516.46,16603.39,256800],["2025-02-06",16690.32,16864.18,16603.39,16690.32,368400],["2025-02-07",16690.32,16690.32,16516.46,16603.39,280000],["2025-02-10",16603.39,16603.39,16255.68,16255.68,380900],["2025-02-11",16255.68,16429.53,16255.68,16255.68,192500],["2025-02-12",16342.6,16516.46,16255.68,16342.6,289900],["2025-02-13",16429.53,17298.82,16429.53,17211.89,1384900],["2025-02-14",17211.89,17385.75,16951.11,16951.11,527100],["2025-02-17",16951.11,17298.82,16864.18,16951.11,625400],["2025-02-18",16951.11,17124.96,16777.25,16951.11,437500],["2025-02-19",17038.03,17211.89,16951.11,17038.03,724200],["2025-02-20",17211.89,17298.82,17038.03,17124.96,632600],["2025-02-21",16864.18,17124.96,16864.18,17124.96,525800],["2025-02-24",17124.96,17124.96,16777.25,16951.11,666900],["2025-02-25",16777.25,17124.96,16777.25,16951.11,561300],["2025-02-26",17124.96,17646.54,17124.96,17385.75,1634300],["2025-02-27",17298.82,17385.75,17038.03,17211.89,408600],["2025-02-28",17211.89,17298.82,16951.11,17038.03,596800],["2025-03-03",17124.96,17472.68,17038.03,17124.96,569300],["2025-03-04",17124.96,17211.89,17038.03,17124.96,409300],["2025-03-05",17124.96,17211.89,16951.11,16951.11,497300],["2025-03-06",16951.11,17038.03,16690.32,16864.18,705300],["2025-03-07",16864.18,17038.03,16777.25,16951.11,546900],["2025-03-10",16951.11,17124.96,16864.18,17038.03,421700],["2025-03-11",17038.03,17124.96,16777.25,16951.11,649100],["2025-03-12",16951.11,17298.82,16951.11,17211.89,758700],["2025-03-13",17211.89,17211.89,16864.18,16864.18,566500],["2025-03-14",16951.11,16951.11,16342.6,16516.46,886300],["2025-03-17",16516.46,16516.46,16081.82,16255.68,866100],["2025-03-18",16255.68,16342.6,16168.75,16255.68,322800],["2025-03-19",16255.68,16342.6,16168.75,16255.68,214600],["2025-03-20",16255.68,16342.6,15994.89,16168.75,386300],["2025-03-21",16168.75,16168.75,16081.82,16168.75,139000],["2025-03-24",16168.75,16168.75,15994.89,15994.89,272200],["2025-03-25",15994.89,16255.68,15907.96,16168.75,279100],["2025-03-26",14690.96,16255.68,14690.96,16081.82,160900],["2025-03-27",16081.82,16168.75,15907.96,15994.89,271700],["2025-03-28",16081.82,16255.68,15994.89,15994.89,203400],["2025-03-31",16081.82,16081.82,15734.1,15734.1,293200],["2025-04-01",15734.1,15994.89,15560.25,15821.03,296300],["2025-04-02",15907.96,15994.89,15734.1,15734.1,306900],["2025-04-03",14169.39,15734.1,14169.39,14169.39,1569400],["2025-04-04",12778.53,14169.39,12778.53,13213.17,1016700],["2025-04-08",12778.53,13300.1,11909.24,11909.24,1043900],["2025-04-09",10779.16,11909.24,10779.16,11039.95,2140100],["2025-04-10",11213.81,12083.1,11213.81,12083.1,43600],["2025-04-11",13213.17,13213.17,12691.6,13213.17,1139700],["2025-04-14",13821.67,14517.1,13387.03,14517.1,1093400],["2025-04-15",14777.89,14951.74,14169.39,14517.1,626300],["2025-04-16",14604.03,14864.82,14256.31,14517.1,554000],["2025-04-17",14690.96,15125.6,14517.1,15125.6,781800],["2025-04-18",15125.6,15386.39,15125.6,15212.53,366800],["2025-04-21",15212.53,15734.1,15212.53,15212.53,764100],["2025-04-22",15212.53,15386.39,13995.53,15038.67,1273100],["2025-04-23",15125.6,15560.25,15038.67,15386.39,585200],["2025-04-24",15560.25,15647.17,15299.46,15386.39,586400],["2025-04-25",15386.39,15821.03,15299.46,15386.39,542300],["2025-04-28",15386.39,15647.17,15386.39,15386.39,325100],["2025-04-29",15560.25,16081.82,15386.39,15647.17,620200],["2025-05-05",15734.1,16777.25,15734.1,16603.39,1172100],["2025-05-06",15386.39,17124.96,14951.74,16690.32,810400],["2025-05-07",16690.32,17559.61,16603.39,17038.03,1418700],["2025-05-08",17211.89,17211.89,16864.18,17124.96,915500],["2025-05-09",17124.96,17211.89,16777.25,17038.03,959300],["2025-05-12",17038.03,17038.03,16777.25,17038.03,516000],["2025-05-13",17298.82,17385.75,16864.18,17124.96,725300],["2025-05-14",17211.89,17211.89,16777.25,16777.25,701400],["2025-05-15",16864.18,17211.89,16516.46,17038.03,1000100],["2025-05-16",17124.96,17124.96,16777.25,16864.18,458800],["2025-05-19",16864.18,17472.68,16690.32,17124.96,1160000],["2025-05-20",17124.96,17124.96,16777.25,16951.11,738600],["2025-05-21",16951.11,17038.03,16777.25,16864.18,734200],["2025-05-22",16864.18,17385.75,16864.18,17211.89,2458000],["2025-05-23",17385.75,17907.32,17211.89,17559.61,2935900],["2025-05-26",17646.54,18950.47,17385.75,18428.89,2777500],["2025-05-27",18515.82,18776.61,17907.32,18081.18,1987300],["2025-05-28",18255.04,18776.61,18168.11,18602.75,2134000],["2025-05-29",18602.75,18689.68,18428.89,18515.82,958300],["2025-05-30",18515.82,18950.47,18168.11,18255.04,1520800],["2025-06-02",18255.04,18950.47,17907.32,18863.54,2174500],["2025-06-03",19124.32,19298.18,18863.54,18863.54,1320200],["2025-06-04",19211.25,19211.25,18515.82,18515.82,1770600],["2025-06-05",18689.68,18863.54,18515.82,18689.68,985200],["2025-06-06",18776.61,19037.4,18689.68,18950.47,1324600],["2025-06-09",18515.82,19124.32,18341.97,18341.97,1402300],["2025-06-10",18255.04,18863.54,18255.04,18515.82,853600],["2025-06-11",18689.68,19124.32,18428.89,18863.54,1186100],["2025-06-12",18950.47,19298.18,18776.61,18863.54,1190600],["2025-06-13",18863.54,19037.4,18428.89,18863.54,1714400],["2025-06-16",18863.54,19906.68,18863.54,19732.83,2280000],["2025-06-17",19732.83,20254.4,19472.04,20254.4,2447700],["2025-06-18",20341.33,20428.26,19732.83,19819.75,1525200],["2025-06-19",19906.68,20080.54,19472.04,19645.9,1300600],["2025-06-20",19906.68,19906.68,19472.04,19645.9,1296800],["2025-06-23",19645.9,20196.72,19370.49,19370.49,1431900],["2025-06-24",19370.49,19645.9,18727.86,18819.67,2325000],["2025-06-25",18819.67,19003.27,18727.86,18911.47,573100],["2025-06-26",18911.47,19370.49,18911.47,18911.47,494600],["2025-06-27",18911.47,19095.08,18727.86,18819.67,466100],["2025-06-30",18911.47,19462.29,18911.47,19462.29,1118100],["2025-07-01",19462.29,19554.09,19003.27,19186.88,911000],["2025-07-02",19186.88,19554.09,19003.27,19554.09,778100],["2025-07-03",19645.9,19737.7,19003.27,19186.88,1501500],["2025-07-04",19737.7,19737.7,19095.08,19278.68,472600],["2025-07-07",19278.68,19645.9,19186.88,19278.68,791400],["2025-07-08",19278.68,19554.09,19095.08,19462.29,997200],["2025-07-09",19462.29,19645.9,19186.88,19186.88,1341700],["2025-07-10",19186.88,19278.68,18911.47,19003.27,1363400],["2025-07-11",19003.27,19370.49,18727.86,18819.67,1439100],["2025-07-14",19095.08,19095.08,18452.45,18452.45,1576200],["2025-07-15",18452.45,18727.86,18268.85,18636.06,2076700],["2025-07-16",18636.06,18727.86,18177.04,18177.04,1152400],["2025-07-17",18177.04,18360.65,17442.62,17993.44,1447400],["2025-07-18",17993.44,18085.24,17626.22,17809.83,1787700],["2025-07-21",17901.63,17993.44,17718.03,17993.44,1386900],["2025-07-22",17993.44,18177.04,17809.83,17993.44,832100],["2025-07-23",17993.44,18727.86,17901.63,18727.86,2934700],["2025-07-24",18727.86,19003.27,18452.45,18727.86,1716900],["2025-07-25",18727.86,18911.47,18544.26,18544.26,1260900],["2025-07-28",18544.26,18819.67,18452.45,18819.67,2303800],["2025-07-29",18911.47,19462.29,18727.86,18727.86,4651400],["2025-07-30",18727.86,19095.08,18452.45,18819.67,1392400],["2025-07-31",18819.67,19095.08,18360.65,18544.26,2427400],["2025-08-01",18911.47,19003.27,18177.04,18177.04,1261200],["2025-08-04",18177.04,18636.06,18177.04,18544.26,777900],["2025-08-05",18452.45,18727.86,17809.83,18177.04,2021800],["2025-08-06",18177.04,19095.08,18177.04,18819.67,2932700],["2025-08-07",18911.47,19186.88,18727.86,18819.67,1633600],["2025-08-08",18911.47,19462.29,18911.47,19278.68,3793500],["2025-08-11",19737.7,19737.7,18911.47,19095.08,1813000],["2025-08-12",19095.08,19462.29,19003.27,19186.88,1856000],["2025-08-13",19278.68,19278.68,18544.26,18819.67,2721800],["2025-08-14",18819.67,18911.47,18544.26,18727.86,1226000],["2025-08-15",18727.86,18911.47,18177.04,18268.85,2027700],["2025-08-18",18268.85,18911.47,18177.04,18452.45,1016600],["2025-08-19",18544.26,18636.06,18177.04,18268.85,1065800],["2025-08-20",18360.65,18360.65,17442.62,17718.03,1902900],["2025-08-21",17901.63,17993.44,17534.42,17809.83,960800],["2025-08-22",17718.03,17809.83,17075.41,17259.01,1162000],["2025-08-25",17259.01,17534.42,16983.6,16983.6,539500],["2025-08-26",16983.6,17259.01,16983.6,17259.01,402600],["2025-08-27",17442.62,17442.62,17167.21,17350.82,305700],["2025-08-28",17442.62,17442.62,17167.21,17259.01,363800],["2025-08-29",17350.82,17442.62,17167.21,17259.01,360500],["2025-09-03",17259.01,17442.62,17167.21,17350.82,500700],["2025-09-04",17442.62,17626.22,17350.82,17534.42,259200],["2025-09-05",17626.22,17901.63,17442.62,17442.62,734200],["2025-09-08",17442.62,17442.62,16891.8,16983.6,624900],["2025-09-09",16983.6,17075.41,16800.0,16891.8,342300],["2025-09-10",16983.6,17075.41,16800.0,16891.8,261400],["2025-09-11",16983.6,16983.6,16616.39,16891.8,307600],["2025-09-12",16708.19,17350.82,16708.19,17259.01,430600],["2025-09-15",17259.01,17442.62,17167.21,17442.62,373500],["2025-09-16",17534.42,17626.22,17259.01,17259.01,310300],["2025-09-17",17350.82,17442.62,17075.41,17075.41,331600],["2025-09-18",16983.6,17167.21,16983.6,17167.21,174700],["2025-09-19",17167.21,17259.01,16983.6,16983.6,138600],["2025-09-22",16983.6,17075.41,16708.19,16708.19,300600],["2025-09-23",16800.0,16891.8,16708.19,16708.19,147600],["2025-09-24",16708.19,16800.0,16616.39,16800.0,131000],["2025-09-25",16891.8,16983.6,16708.19,16983.6,144900],["2025-09-26",17075.41,17075.41,16708.19,16708.19,151300],["2025-09-29",16616.39,16983.6,16616.39,16891.8,191800],["2025-09-30",16891.8,16891.8,16616.39,16708.19,232500],["2025-10-01",16708.19,16708.19,16524.59,16616.39,228400],["2025-10-02",16708.19,16708.19,16340.98,16340.98,382300],["2025-10-03",16249.18,16524.59,16157.37,16249.18,252800],["2025-10-06",16249.18,16524.59,16249.18,16432.78,163900],["2025-10-07",16524.59,16708.19,16340.98,16432.78,95100],["2025-10-08",16524.59,16891.8,16432.78,16616.39,159300],["2025-10-09",16616.39,16616.39,16432.78,16616.39,164200],["2025-10-10",16524.59,16616.39,16432.78,16524.59,216500],["2025-10-13",16432.78,16432.78,16249.18,16432.78,240800],["2025-10-14",16432.78,16524.59,16249.18,16249.18,366000],["2025-10-15",16157.37,16340.98,15790.16,16157.37,251400],["2025-10-16",16065.57,16157.37,15973.77,16065.57,205500],["2025-10-17",16065.57,16065.57,15881.96,15973.77,340600],["2025-10-20",15973.77,16065.57,15331.14,15422.95,283200],["2025-10-21",15422.95,15422.95,14688.52,15147.54,515200],["2025-10-22",15147.54,15881.96,15147.54,15790.16,347200],["2025-10-23",15790.16,16065.57,15606.55,15606.55,171600],["2025-10-24",15514.75,15514.75,15239.34,15514.75,173800],["2025-10-27",15514.75,15606.55,15147.54,15331.14,183100],["2025-10-28",15331.14,15514.75,15055.73,15514.75,150700],["2025-10-29",15698.36,15698.36,15422.95,15514.75,455700],["2025-10-30",15514.75,15698.36,15422.95,15422.95,223100],["2025-10-31",15422.95,15973.77,15422.95,15790.16,447800],["2025-11-03",15790.16,15881.96,15514.75,15514.75,404200],["2025-11-04",15422.95,15606.55,14963.93,15422.95,306800],["2025-11-05",15422.95,16065.57,15422.95,15973.77,1109300],["2025-11-06",16065.57,16065.57,15698.36,15698.36,201200],["2025-11-07",15790.16,15790.16,15331.14,15422.95,319400],["2025-11-10",15422.95,15422.95,15239.34,15239.34,196100],["2025-11-11",15239.34,15422.95,15239.34,15239.34,137700],["2025-11-12",14688.52,15422.95,14688.52,15331.14,239600],["2025-11-13",15331.14,15973.77,15331.14,15606.55,444800],["2025-11-14",15606.55,15698.36,15422.95,15422.95,159900],["2025-11-17",15514.75,15698.36,15422.95,15514.75,150900],["2025-11-18",15606.55,15698.36,15514.75,15698.36,287600],["2025-11-19",15698.36,15973.77,15422.95,15514.75,403300],["2025-11-20",15514.75,15606.55,15331.14,15422.95,158100],["2025-11-21",15422.95,15514.75,15239.34,15422.95,123400],["2025-11-24",15422.95,15422.95,15331.14,15331.14,100600],["2025-11-25",15331.14,15422.95,15239.34,15331.14,276600],["2025-11-26",15239.34,15422.95,15239.34,15331.14,127600],["2025-11-27",15239.34,15422.95,15239.34,15331.14,121600],["2025-11-28",15331.14,15422.95,15147.54,15147.54,162200],["2025-12-01",15239.34,15331.14,15147.54,15147.54,125600],["2025-12-02",15147.54,15239.34,15055.73,15239.34,156100],["2025-12-03",14688.52,15331.14,13954.09,15239.34,166700],["2025-12-04",15239.34,15422.95,15147.54,15331.14,148800],["2025-12-05",15331.14,15422.95,15239.34,15239.34,72100],["2025-12-08",15239.34,15331.14,15147.54,15147.54,124300],["2025-12-09",15147.54,15331.14,14963.93,15147.54,228800],["2025-12-10",15239.34,15239.34,14963.93,15055.73,78000],["2025-12-11",15147.54,15147.54,14872.13,14963.93,82300],["2025-12-12",15055.73,15055.73,14596.72,14596.72,147100],["2025-12-15",14963.93,14963.93,14321.31,14504.91,136700],["2025-12-16",14504.91,14688.52,14321.31,14688.52,124900],["2025-12-17",14688.52,14688.52,14504.91,14596.72,999200],["2025-12-18",14596.72,14596.72,14413.11,14413.11,40200],["2025-12-19",14413.11,14596.72,14413.11,14413.11,62900],["2025-12-22",14596.72,14688.52,14413.11,14504.91,102500],["2025-12-23",14504.91,14596.72,14413.11,14504.91,105000],["2025-12-24",14504.91,14596.72,14413.11,14504.91,81200],["2025-12-25",14504.91,14504.91,14413.11,14413.11,130900],["2025-12-26",14321.31,14413.11,14137.7,14321.31,164100],["2025-12-29",14321.31,14504.91,14229.5,14413.11,116700],["2025-12-30",14504.91,14504.91,14321.31,14413.11,67100],["2025-12-31",14413.11,14504.91,14229.5,14413.11,136300],["2026-01-05",14413.11,14596.72,14229.5,14229.5,110300],["2026-01-06",14321.31,14321.31,14229.5,14229.5,94300],["2026-01-07",14321.31,14504.91,14229.5,14413.11,290600],["2026-01-08",14504.91,15147.54,14504.91,14963.93,530400],["2026-01-09",14963.93,15147.54,14780.32,14780.32,175500],["2026-01-12",14688.52,15331.14,14688.52,15147.54,560300],["2026-01-13",15147.54,15239.34,15055.73,15239.34,323900],["2026-01-14",15239.34,16065.57,15055.73,15881.96,1356400],["2026-01-15",16065.57,16524.59,15790.16,16340.98,1041600],["2026-01-16",16340.98,16524.59,15790.16,15973.77,1134100],["2026-01-19",16065.57,16249.18,15422.95,15606.55,445800],["2026-01-20",15698.36,15881.96,15331.14,15422.95,278600],["2026-01-21",15422.95,16157.37,15239.34,15881.96,683800],["2026-01-22",15881.96,17075.41,15698.36,16432.78,2277400],["2026-01-23",16432.78,16524.59,15790.16,15881.96,374500],["2026-01-26",15881.96,16065.57,14596.72,14872.13,1138400],["2026-01-27",14872.13,15239.34,14872.13,14963.93,219600],["2026-01-28",14963.93,15331.14,14688.52,14872.13,284300],["2026-01-29",14963.93,15331.14,14688.52,15239.34,184000],["2026-01-30",15239.34,15606.55,14963.93,14963.93,495300],["2026-02-02",15422.95,15422.95,14963.93,15147.54,322500],["2026-02-03",15422.95,15606.55,15147.54,15331.14,369600],["2026-02-04",15331.14,15606.55,15331.14,15514.75,361800],["2026-02-05",15514.75,16249.18,15514.75,16065.57,1265800],["2026-02-06",16065.57,16065.57,15422.95,15514.75,425600],["2026-02-09",15606.55,15790.16,15239.34,15422.95,235200],["2026-02-10",15422.95,15698.36,14872.13,15147.54,347200],["2026-02-11",15331.14,15422.95,15147.54,15147.54,251700],["2026-02-12",15331.14,15514.75,15055.73,15331.14,196100],["2026-02-13",15422.95,15514.75,15239.34,15331.14,300400],["2026-02-23",15422.95,15790.16,15331.14,15698.36,427900],["2026-02-24",15698.36,16524.59,15698.36,16340.98,1355900],["2026-02-25",16340.98,16524.59,16065.57,16340.98,455000],["2026-02-26",16340.98,16340.98,15790.16,15790.16,829400],["2026-02-27",15881.96,16432.78,15790.16,16340.98,1774800],["2026-03-02",16616.39,17901.63,16616.39,17901.63,3626500],["2026-03-03",18085.24,19003.27,17901.63,18544.26,2914200],["2026-03-04",16800.0,19003.27,16800.0,18085.24,3305300],["2026-03-05",18085.24,18452.45,17350.82,17350.82,1107400],["2026-03-06",17259.01,18177.04,17259.01,17626.22,1727500],["2026-03-09",17809.83,18911.47,15881.96,15881.96,3620400],["2026-03-10",15973.77,17442.62,15973.77,17259.01,1783700],["2026-03-11",17442.62,17442.62,16524.59,17259.01,1179100],["2026-03-12",17259.01,18636.06,17259.01,18636.06,4472000],["2026-03-13",18544.26,19645.9,18085.24,18544.26,4670100],["2026-03-16",18544.26,18544.26,16708.19,16891.8,3404800],["2026-03-17",17075.41,17350.82,15973.77,16065.57,2811000],["2026-03-18",16065.57,17350.82,16065.57,17167.21,1449500],["2026-03-19",17167.21,17350.82,16340.98,16524.59,1296200],["2026-03-20",16524.59,16983.6,16065.57,16065.57,1258400],["2026-03-23",15973.77,16432.78,14963.93,14963.93,1482300],["2026-03-24",15147.54,15698.36,15055.73,15239.34,673300],["2026-03-25",15422.95,15698.36,15239.34,15606.55,604800],["2026-03-26",15606.55,16616.39,15331.14,16340.98,1253400],["2026-03-27",16340.98,16524.59,15973.77,16065.57,684000],["2026-03-30",15973.77,16340.98,15790.16,15881.96,734500],["2026-03-31",15973.77,16065.57,15422.95,15514.75,980400],["2026-04-01",15790.16,15881.96,15422.95,15514.75,520100],["2026-04-02",15514.75,15698.36,15331.14,15606.55,508600],["2026-04-03",16065.57,16065.57,15331.14,15422.95,403500],["2026-04-06",15422.95,15422.95,15055.73,15055.73,463500],["2026-04-07",15055.73,15422.95,14963.93,15147.54,340000],["2026-04-08",15239.34,15606.55,15147.54,15331.14,686200],["2026-04-09",15331.14,15514.75,15147.54,15422.95,484600],["2026-04-10",15514.75,15790.16,15331.14,15606.55,736600],["2026-04-13",15606.55,16157.37,15606.55,15881.96,843600],["2026-04-14",15881.96,16065.57,15606.55,15606.55,345200],["2026-04-15",15698.36,15790.16,15331.14,15331.14,528300],["2026-04-16",15331.14,15606.55,15331.14,15331.14,302000],["2026-04-17",15422.95,15698.36,15147.54,15514.75,338100],["2026-04-20",15514.75,15698.36,15331.14,15331.14,271200],["2026-04-21",15422.95,15514.75,15055.73,15147.54,838700],["2026-04-22",15331.14,15331.14,15055.73,15147.54,363100],["2026-04-23",15147.54,15239.34,14780.32,14872.13,594500],["2026-04-24",14872.13,15055.73,13586.88,14596.72,714900],["2026-04-28",15147.54,15147.54,14321.31,14321.31,370900],["2026-04-29",14504.91,14688.52,14321.31,14413.11,341700],["2026-05-04",14413.11,14688.52,14321.31,14596.72,204800],["2026-05-05",14596.72,14596.72,14413.11,14504.91,101200],["2026-05-06",14504.91,14596.72,14413.11,14504.91,224700],["2026-05-07",14504.91,14596.72,14321.31,14413.11,286400],["2026-05-08",14413.11,14504.91,14137.7,14229.5,538800],["2026-05-11",14229.5,14321.31,14045.9,14137.7,372700],["2026-05-12",14688.52,14688.52,14045.9,14321.31,249000],["2026-05-13",14321.31,14596.72,14045.9,14504.91,438200],["2026-05-14",13862.29,14688.52,13862.29,14504.91,157700],["2026-05-15",14413.11,14413.11,14229.5,14321.31,154200],["2026-05-18",14229.5,14872.13,14137.7,14688.52,619000],["2026-05-19",14688.52,14780.32,14321.31,14321.31,269400],["2026-05-20",14321.31,14413.11,13770.49,14137.7,501900],["2026-05-21",14229.5,14229.5,13954.09,14137.7,108200],["2026-05-22",14137.7,14137.7,13862.29,14045.9,303900],["2026-05-25",14045.9,14045.9,13862.29,13954.09,107400],["2026-05-26",14045.9,14137.7,13862.29,13954.09,163800],["2026-05-27",13954.09,14229.5,13954.09,14137.7,91200],["2026-05-28",14137.7,14229.5,13862.29,14045.9,130300],["2026-05-29",14045.9,14137.7,13954.09,13954.09,150700],["2026-06-01",13954.09,14045.9,13862.29,13954.09,92600],["2026-06-02",13954.09,13954.09,13770.49,13770.49,196500],["2026-06-03",13678.68,13862.29,13403.28,13770.49,192100],["2026-06-04",13678.68,13862.29,13678.68,13770.49,160500],["2026-06-05",13862.29,13954.09,13678.68,13770.49,130300],["2026-06-08",13770.49,13770.49,13311.47,13311.47,266700],["2026-06-09",13311.47,13403.28,13127.87,13311.47,125100],["2026-06-10",13311.47,13311.47,13127.87,13311.47,100300],["2026-06-11",13219.67,13311.47,13127.87,13311.47,158600],["2026-06-12",13127.87,13403.28,13127.87,13219.67,176300],["2026-06-15",13219.67,13403.28,12944.26,13036.06,306600],["2026-06-16",13219.67,13219.67,12944.26,13127.87,118300],["2026-06-17",13311.47,13403.28,13127.87,13311.47,189000],["2026-06-18",13311.47,13403.28,13127.87,13219.67,123400],["2026-06-19",13219.67,13311.47,13127.87,13311.47,67500],["2026-06-22",13311.47,13311.47,13127.87,13219.67,59900],["2026-06-23",13127.87,13219.67,13036.06,13036.06,171900],["2026-06-24",13036.06,13127.87,12852.46,13036.06,129200],["2026-06-25",13036.06,13127.87,12852.46,13036.06,73900],["2026-06-26",13036.06,13036.06,12668.85,12668.85,209000],["2026-06-29",12668.85,12944.26,12668.85,12852.46,70900],["2026-06-30",12852.46,12944.26,12760.65,12852.46,48900],["2026-07-01",12944.26,13036.06,12760.65,12760.65,145800],["2026-07-02",12852.46,12944.26,12668.85,12760.65,100000],["2026-07-03",12760.65,13036.06,12668.85,12944.26,312700],["2026-07-06",13036.06,13036.06,12760.65,12760.65,167600],["2026-07-07",12760.65,12760.65,12485.24,12577.05,196500],["2026-07-08",12577.05,13127.87,12485.24,13036.06,383800],["2026-07-09",13127.87,13127.87,12852.46,12944.26,83100],["2026-07-10",13036.06,13036.06,12577.05,12668.85,226600],["2026-07-13",12668.85,12668.85,12301.64,12485.24,250400],["2026-07-14",12577.05,12668.85,12485.24,12577.05,123300],["2026-07-15",12668.85,12668.85,12393.44,12485.24,87500],["2026-07-16",12209.83,12668.85,12209.83,12393.44,124600],["2026-07-17",12301.64,12485.24,12118.03,12301.64,95500],["2026-07-20",12301.64,12301.64,11200.0,11383.6,431200],["2026-07-21",11475.41,11475.41,10649.18,11016.39,123000],["2026-07-22",11016.39,11108.19,10649.18,10649.18,439500],["2026-07-23",10649.18,10740.98,10190.16,10649.18,228200],["2026-07-24",10649.18,11016.39,10281.96,10832.78,150800],["2026-07-27",10924.59,11016.39,10649.18,10649.18,214100],["2026-07-28",10557.37,10832.78,10557.37,10557.37,129400],["2026-07-29",10649.18,10740.98,10557.37,10649.18,53500],["2026-07-30",10098.36,10740.98,10098.36,10740.98,210800],["2026-07-31",10832.78,10832.78,10649.18,10649.18,81000],["2026-08-03",10740.98,10832.78,10649.18,10740.98,239800],["2026-08-04",10832.78,11016.39,10832.78,11016.39,179000],["2026-08-05",11016.39,11475.41,11016.39,11383.6,369900],["2026-08-06",11475.41,11475.41,11108.19,11108.19,104500],["2026-08-07",11108.19,11383.6,11108.19,11291.8,230100],["2026-08-10",11200.0,11475.41,11200.0,11383.6,278600],["2026-08-11",11475.41,11750.82,11291.8,11383.6,269900],["2026-08-12",11383.6,11475.41,11200.0,11291.8,83000],["2026-08-13",11383.6,11383.6,11108.19,11108.19,251100],["2026-08-14",11108.19,11200.0,10832.78,10832.78,146900],["2026-08-17",10832.78,11016.39,10832.78,10832.78,70700],["2026-08-18",10832.78,10924.59,10190.16,10649.18,115500],["2026-08-19",10649.18,10740.98,10557.37,10557.37,54700],["2026-08-20",10649.18,11475.41,10649.18,11475.41,160600],["2026-08-21",11475.41,11475.41,11108.19,11291.8,212500],["2026-08-24",11383.6,11383.6,11108.19,11200.0,127500],["2026-08-25",11291.8,11291.8,11016.39,11108.19,193500],["2026-08-26",11200.0,11200.0,11016.39,11108.19,91700],["2026-08-27",11016.39,11200.0,10098.36,10924.59,107900],["2026-08-28",10557.37,11016.39,10281.96,10832.78,211900],["2026-09-03",10924.59,11383.6,10832.78,11200.0,348100],["2026-09-04",11200.0,11291.8,11108.19,11108.19,78800],["2026-09-07",11108.19,11108.19,10832.78,10924.59,128100],["2026-09-08",10557.37,11016.39,10557.37,10924.59,51700],["2026-09-09",10924.59,10924.59,10832.78,10924.59,43500],["2026-09-10",10832.78,10924.59,10740.98,10832.78,83100],["2026-09-11",10832.78,11016.39,10740.98,10832.78,79400],["2026-09-14",10557.37,10832.78,10557.37,10557.37,137500],["2026-09-15",10557.37,11200.0,10557.37,11108.19,326800],["2026-09-16",11200.0,11383.6,10924.59,11016.39,416000],["2026-09-17",10924.59,11016.39,10740.98,10832.78,131500],["2026-09-18",10832.78,11016.39,10740.98,10832.78,208100],["2026-09-21",10832.78,11016.39,10832.78,10832.78,169600],["2026-09-22",10924.59,11108.19,10924.59,11108.19,248100],["2026-09-23",11108.19,11200.0,10924.59,10924.59,344400],["2026-09-24",11016.39,11016.39,10832.78,11016.39,166300],["2026-09-25",11016.39,11567.21,11016.39,11475.41,907800],["2026-09-28",11567.21,11750.82,11200.0,11475.41,728600],["2026-09-29",11475.41,11567.21,11291.8,11383.6,357300],["2026-09-30",11291.8,11383.6,11200.0,11200.0,415400],["2026-10-01",12200.0,12200.0,11100.0,11400.0,322000],["2026-10-02",11400.0,11400.0,10900.0,10900.0,318800]]}