{"sym":"PHC","index":false,"bars":[["2009-11-05",3905.0,4176.18,3145.69,3796.53,152500],["2009-11-06",4121.94,4121.94,3850.76,3959.24,44700],["2009-11-09",4317.19,4317.19,3807.37,3905.0,43200],["2009-11-10",4176.18,4176.18,3688.06,3991.78,43700],["2009-11-11",3937.54,3937.54,3666.36,3666.36,30100],["2009-11-12",3460.26,3709.75,3460.26,3460.26,11200],["2009-11-13",3232.47,3471.11,3232.47,3460.26,57900],["2009-11-16",3460.26,3503.65,3460.26,3503.65,20100],["2009-11-17",3579.58,3742.29,3579.58,3688.06,21500],["2009-11-18",3709.75,3709.75,3427.72,3427.72,12000],["2009-11-19",3265.01,3373.49,3243.32,3243.32,27400],["2009-11-20",3362.64,3362.64,3069.76,3080.61,11600],["2009-11-23",3395.18,3395.18,3102.31,3102.31,2800],["2009-11-24",3091.46,3254.17,3091.46,3254.17,12000],["2009-11-25",3254.17,3362.64,2972.14,2972.14,24800],["2009-11-26",2928.75,2928.75,2863.67,2863.67,18400],["2009-11-27",2679.26,2928.75,2679.26,2690.11,19100],["2009-11-30",2928.75,2961.29,2787.74,2961.29,10700],["2009-12-01",2982.99,3134.85,2982.99,3134.85,26400],["2009-12-02",3145.69,3254.17,3037.22,3037.22,6200],["2009-12-03",2950.44,2950.44,2950.44,2950.44,9500],["2009-12-04",3091.46,3091.46,2928.75,2928.75,2100],["2009-12-07",3037.22,3037.22,3015.53,3015.53,3200],["2009-12-08",3091.46,3091.46,2831.12,2982.99,6400],["2009-12-09",2766.04,2766.04,2700.96,2700.96,24600],["2009-12-10",2690.11,2690.11,2549.1,2603.33,11400],["2009-12-11",2494.86,2516.56,2418.93,2418.93,25400],["2009-12-14",2581.64,2581.64,2494.86,2494.86,20900],["2009-12-15",2538.25,2549.1,2527.4,2549.1,6500],["2009-12-16",2549.1,2614.18,2549.1,2614.18,22000],["2009-12-17",2494.86,2549.1,2451.47,2549.1,7000],["2009-12-18",2657.57,2668.42,2657.57,2657.57,10800],["2009-12-21",2657.57,2841.97,2657.57,2841.97,6000],["2009-12-22",2841.97,2841.97,2820.28,2831.12,20200],["2009-12-23",2700.96,2917.9,2700.96,2820.28,4200],["2009-12-24",2831.12,2885.36,2831.12,2885.36,16900],["2009-12-25",2863.67,2928.75,2863.67,2928.75,12000],["2009-12-28",2928.75,2961.29,2928.75,2928.75,10500],["2009-12-29",2961.29,2961.29,2907.06,2961.29,20500],["2009-12-30",2961.29,3124.0,2961.29,3037.22,4800],["2009-12-31",3037.22,3058.92,3037.22,3037.22,10300],["2010-01-04",3091.46,3243.32,3091.46,3243.32,16300],["2010-01-05",3449.42,3449.42,3438.57,3438.57,16400],["2010-01-06",3362.64,3471.11,3362.64,3427.72,24500],["2010-01-07",3449.42,3449.42,3416.87,3416.87,19200],["2010-01-08",3438.57,3438.57,3199.93,3199.93,9300],["2010-01-11",3362.64,3373.49,3265.01,3308.4,15500],["2010-01-12",3471.11,3471.11,3340.94,3351.79,8000],["2010-01-13",3254.17,3308.4,3199.93,3308.4,15700],["2010-01-14",3308.4,3362.64,3275.86,3362.64,18200],["2010-01-15",3308.4,3308.4,3254.17,3308.4,3500],["2010-01-18",3254.17,3254.17,3124.0,3124.0,2500],["2010-01-19",3156.54,3156.54,3156.54,3156.54,6000],["2010-01-20",3145.69,3145.69,3145.69,3145.69,2600],["2010-01-21",3145.69,3199.93,3145.69,3199.93,2600],["2010-01-22",3091.46,3199.93,3091.46,3199.93,1900],["2010-01-25",3145.69,3145.69,3145.69,3145.69,0],["2010-01-26",3145.69,3199.93,3145.69,3199.93,1600],["2010-01-27",3167.39,3167.39,3167.39,3167.39,0],["2010-01-28",3167.39,3167.39,3167.39,3167.39,0],["2010-01-29",3145.69,3145.69,3124.0,3145.69,3900],["2010-02-01",3145.69,3145.69,3145.69,3145.69,5000],["2010-02-02",3145.69,3145.69,3145.69,3145.69,3500],["2010-02-03",3145.69,3145.69,3124.0,3145.69,5500],["2010-02-04",3145.69,3145.69,3134.85,3134.85,3000],["2010-02-05",3221.62,3221.62,3210.78,3210.78,800],["2010-02-08",3134.85,3134.85,3134.85,3134.85,300],["2010-02-09",3124.0,3124.0,3091.46,3091.46,600],["2010-02-10",3102.31,3102.31,3102.31,3102.31,0],["2010-02-11",3193.89,3193.89,3193.89,3193.89,100],["2010-02-12",3377.05,3377.05,3377.05,3377.05,100],["2010-02-22",3434.29,3491.52,3434.29,3491.52,1000],["2010-02-23",3319.81,3434.29,3262.57,3434.29,800],["2010-02-24",3434.29,3434.29,3434.29,3434.29,100],["2010-02-25",3434.29,3434.29,3434.29,3434.29,0],["2010-02-26",3205.33,3205.33,3205.33,3205.33,1100],["2010-03-01",3411.39,3411.39,3411.39,3411.39,1300],["2010-03-02",3377.05,3377.05,3193.89,3193.89,2700],["2010-03-03",3377.05,3377.05,3377.05,3377.05,500],["2010-03-04",3319.81,3319.81,3319.81,3319.81,200],["2010-03-05",3319.81,3319.81,3319.81,3319.81,0],["2010-03-08",3365.6,3434.29,3319.81,3319.81,2100],["2010-03-09",3262.57,3262.57,3262.57,3262.57,500],["2010-03-10",3319.81,3365.6,3262.57,3262.57,2900],["2010-03-11",3205.33,3319.81,3205.33,3319.81,5500],["2010-03-12",3319.81,3434.29,3205.33,3205.33,8900],["2010-03-15",3319.81,3319.81,3205.33,3285.47,11500],["2010-03-16",3377.05,3468.63,3262.57,3331.26,21000],["2010-03-17",3434.29,3606.0,3377.05,3377.05,8700],["2010-03-18",3434.29,3502.97,3319.81,3319.81,20200],["2010-03-19",3434.29,3434.29,3262.57,3319.81,10100],["2010-03-22",3377.05,3525.87,3319.81,3525.87,245500],["2010-03-23",3720.48,3720.48,3720.48,3720.48,68100],["2010-03-24",3972.32,3972.32,3972.32,3972.32,41000],["2010-03-25",4247.07,4247.07,3892.19,3915.09,177500],["2010-03-26",3903.64,3983.77,3834.95,3949.43,88900],["2010-03-29",4006.67,4121.14,3777.71,4121.14,118700],["2010-03-30",4292.86,4350.1,3834.95,4121.14,73300],["2010-03-31",3892.19,4121.14,3834.95,3846.4,94400],["2010-04-01",3892.19,4121.14,3651.79,4006.67,55500],["2010-04-02",4006.67,4006.67,3892.19,3915.09,35800],["2010-04-05",3777.71,4006.67,3777.71,3926.53,25600],["2010-04-06",3949.43,4006.67,3812.06,3869.3,69300],["2010-04-07",3983.77,4201.28,3983.77,4201.28,82200],["2010-04-08",4430.23,4430.23,4418.78,4430.23,119200],["2010-04-09",4739.32,4739.32,4384.44,4407.33,33900],["2010-04-12",4521.81,4521.81,4304.31,4304.31,42100],["2010-04-13",4350.1,4350.1,4075.35,4121.14,40200],["2010-04-14",4350.1,4350.1,4121.14,4235.62,111800],["2010-04-15",4579.05,4579.05,4350.1,4579.05,139600],["2010-04-16",4865.24,4876.69,4750.76,4876.69,331600],["2010-04-19",4979.72,4979.72,4556.15,4762.21,200700],["2010-04-20",4945.37,4945.37,4922.48,4945.37,93500],["2010-04-21",5288.8,5288.8,5265.91,5288.8,73000],["2010-04-22",5655.12,5655.12,4922.48,5265.91,301900],["2010-04-26",5265.91,5265.91,5197.22,5197.22,75400],["2010-04-27",4876.69,5036.95,4853.79,4968.27,228300],["2010-04-28",4968.27,5036.95,4899.58,4922.48,38000],["2010-04-29",5265.91,5334.59,4991.16,5151.43,239600],["2010-05-04",5552.1,5552.1,5151.43,5243.01,71600],["2010-05-05",4979.72,5208.67,4968.27,4968.27,83100],["2010-05-06",5036.95,5380.38,5036.95,5380.38,227200],["2010-05-07",5586.44,5609.33,5265.91,5311.7,228000],["2010-05-10",5380.38,5494.86,5094.19,5128.53,115900],["2010-05-11",5265.91,5288.8,4842.34,4876.69,128000],["2010-05-12",5296.6,5296.6,5296.6,5296.6,11500],["2010-05-13",5656.37,5656.37,5596.41,5656.37,269600],["2010-05-14",6036.13,6036.13,5596.41,5596.41,56200],["2010-05-17",5696.35,5696.35,5356.56,5356.56,64200],["2010-05-18",5376.55,5736.32,5316.59,5396.54,31800],["2010-05-19",5196.67,5196.67,5176.68,5176.68,7000],["2010-05-20",4836.9,5136.7,4836.9,4996.79,113200],["2010-05-21",4597.05,4597.05,4517.1,4517.1,44400],["2010-05-24",4217.29,4716.97,4217.29,4557.08,22800],["2010-05-25",4537.09,4597.05,4517.1,4517.1,33300],["2010-05-26",4537.09,4796.92,4537.09,4677.0,52800],["2010-05-27",4836.9,4876.87,4557.08,4597.05,31600],["2010-05-28",4896.86,4996.79,4896.86,4996.79,82100],["2010-05-31",5316.59,5336.58,5196.67,5336.58,126200],["2010-06-01",5636.38,5676.36,5516.46,5676.36,103400],["2010-06-02",5596.41,5796.28,5496.47,5696.35,50200],["2010-06-03",5796.28,5996.15,5756.31,5996.15,128200],["2010-06-04",6096.09,6096.09,5516.46,5516.46,88000],["2010-06-07",5236.64,5476.49,5236.64,5236.64,62600],["2010-06-08",4876.87,5276.61,4876.87,5236.64,61200],["2010-06-09",5336.58,5396.54,5116.72,5256.63,16700],["2010-06-10",5536.45,5536.45,5236.64,5336.58,15900],["2010-06-11",5556.44,5576.42,5276.61,5336.58,24100],["2010-06-14",5476.49,5496.47,5316.59,5436.51,28400],["2010-06-15",5476.49,5476.49,5216.65,5396.54,19500],["2010-06-16",5336.58,5656.37,5236.64,5576.42,96100],["2010-06-17",5796.28,5816.27,5396.54,5456.5,29100],["2010-06-18",5756.31,5756.31,5236.64,5236.64,15200],["2010-06-21",5356.56,5496.47,5336.58,5356.56,36200],["2010-06-22",5476.49,5476.49,5016.78,5016.78,51300],["2010-06-23",5156.69,5176.68,4996.79,5176.68,15200],["2010-06-24",5196.67,5456.5,5196.67,5436.51,73800],["2010-06-25",5216.65,5396.54,5096.73,5096.73,16700],["2010-06-28",5196.67,5396.54,4996.79,5216.65,28400],["2010-06-29",5376.55,5376.55,5236.64,5256.63,38600],["2010-06-30",5096.73,5096.73,4996.79,5016.78,18600],["2010-07-01",5176.68,5176.68,4816.91,4816.91,37000],["2010-07-02",5156.69,5156.69,4816.91,4936.83,6000],["2010-07-05",5176.68,5176.68,4956.82,4976.81,19000],["2010-07-06",5256.63,5256.63,4956.82,4996.79,8800],["2010-07-07",5056.76,5056.76,4816.91,4896.86,32800],["2010-07-08",4976.81,4976.81,4796.92,4796.92,21600],["2010-07-09",4896.86,4976.81,4896.86,4916.85,12400],["2010-07-12",4916.85,5176.68,4916.85,4976.81,17200],["2010-07-13",5056.76,5176.68,4996.79,5176.68,8000],["2010-07-14",5256.63,5256.63,4976.81,4976.81,19200],["2010-07-15",5076.74,5096.73,4916.85,4996.79,31700],["2010-07-16",5036.77,5056.76,4876.87,4876.87,39500],["2010-07-19",4996.79,4996.79,4836.9,4976.81,24100],["2010-07-20",5076.74,5196.67,4956.82,5116.72,54200],["2010-07-21",5256.63,5396.54,5156.69,5256.63,44900],["2010-07-22",5236.64,5296.6,4956.82,4956.82,21700],["2010-07-23",5196.67,5196.67,4976.81,4976.81,9900],["2010-07-26",4936.83,4976.81,4816.91,4816.91,16600],["2010-07-27",5096.73,5096.73,4836.9,4836.9,9800],["2010-07-28",4976.81,4976.81,4677.0,4956.82,11600],["2010-07-29",4936.83,4956.82,4816.91,4856.88,9300],["2010-07-30",4956.82,4996.79,4836.9,4876.87,13600],["2010-08-02",4996.79,4996.79,4916.85,4956.82,10800],["2010-08-03",4896.86,4956.82,4696.99,4696.99,14300],["2010-08-04",4836.9,4836.9,4597.05,4796.92,5200],["2010-08-05",4896.86,4896.86,4577.06,4756.95,1700],["2010-08-06",4417.17,4457.14,4397.18,4457.14,22700],["2010-08-09",4736.96,4736.96,4357.2,4696.99,53900],["2010-08-10",4736.96,4756.95,4357.2,4577.06,48700],["2010-08-11",4617.04,4657.01,4397.18,4397.18,12800],["2010-08-12",4397.18,4397.18,4277.26,4277.26,16800],["2010-08-13",4477.13,4557.08,4077.38,4557.08,21300],["2010-08-16",4696.99,4756.95,4597.05,4597.05,30500],["2010-08-17",4497.11,4557.08,4377.19,4397.18,31900],["2010-08-18",4157.33,4517.1,4097.37,4517.1,37700],["2010-08-19",4037.41,4217.29,4017.42,4217.29,33800],["2010-08-20",4437.15,4437.15,3977.45,3977.45,19300],["2010-08-23",4017.42,4297.24,3917.49,4297.24,39700],["2010-08-24",3797.56,3997.44,3717.61,3797.56,40700],["2010-08-25",3497.76,3717.61,3477.77,3477.77,61400],["2010-08-26",3517.74,3517.74,3277.9,3397.82,76000],["2010-08-27",3157.97,3377.83,3118.0,3337.86,17500],["2010-08-30",3437.79,3477.77,3437.79,3477.77,26600],["2010-08-31",3717.61,3717.61,3677.64,3717.61,28900],["2010-09-01",3957.46,3977.45,3957.46,3977.45,42900],["2010-09-06",4237.28,4237.28,4217.29,4237.28,19500],["2010-09-07",4517.1,4517.1,4297.24,4397.18,106100],["2010-09-08",4437.15,4457.14,4237.28,4377.19,40300],["2010-09-09",4397.18,4497.11,4237.28,4237.28,32300],["2010-09-10",4397.18,4397.18,3997.44,3997.44,51400],["2010-09-13",4197.31,4197.31,3857.53,3857.53,17100],["2010-09-14",3597.69,3857.53,3597.69,3697.63,153100],["2010-09-15",3677.64,3717.61,3457.78,3657.65,109700],["2010-09-16",3677.64,3837.54,3617.68,3837.54,126000],["2010-09-17",3977.45,3997.44,3917.49,3997.44,112500],["2010-09-20",4277.26,4277.26,4077.38,4097.37,145500],["2010-09-21",4037.41,4197.31,3937.47,3977.45,187400],["2010-09-22",3957.46,3957.46,3797.56,3917.49,51000],["2010-09-23",3897.5,3897.5,3717.61,3837.54,42200],["2010-09-24",3937.47,3937.47,3777.58,3837.54,115800],["2010-09-27",3957.46,3957.46,3817.55,3937.47,141600],["2010-09-28",3917.49,4097.37,3877.51,3877.51,154500],["2010-09-29",3937.47,3937.47,3677.64,3697.63,53800],["2010-09-30",3717.61,3737.6,3657.65,3677.64,41200],["2010-10-01",3737.6,3757.59,3597.69,3597.69,16400],["2010-10-04",3537.73,3557.72,3397.82,3397.82,126700],["2010-10-05",3257.91,3497.76,3217.94,3317.87,77800],["2010-10-06",3417.81,3557.72,3377.83,3557.72,59000],["2010-10-07",3437.79,3517.74,3377.83,3377.83,49400],["2010-10-08",3457.78,3477.77,3257.91,3357.85,44800],["2010-10-11",3437.79,3437.79,3277.9,3317.87,109900],["2010-10-12",3497.76,3497.76,3277.9,3317.87,21300],["2010-10-13",3477.77,3477.77,3277.9,3317.87,86700],["2010-10-14",3377.83,3377.83,3257.91,3277.9,41800],["2010-10-15",3297.88,3317.87,3257.91,3277.9,78200],["2010-10-18",3297.88,3317.87,3257.91,3277.9,63400],["2010-10-19",3257.91,3257.91,3098.01,3098.01,77000],["2010-10-20",3277.9,3277.9,2938.12,2938.12,107300],["2010-10-21",3038.05,3058.04,2938.12,2978.09,16200],["2010-10-22",2998.08,3058.04,2938.12,3038.05,34800],["2010-10-25",3018.06,3038.05,2958.1,3038.05,93200],["2010-10-26",3177.96,3177.96,3137.99,3177.96,67000],["2010-10-27",3018.06,3038.05,2998.08,3018.06,5600],["2010-10-28",2958.1,2958.1,2958.1,2958.1,11800],["2010-10-29",2958.1,3058.04,2898.14,2898.14,20400],["2010-11-01",2958.1,2958.1,2838.18,2838.18,35000],["2010-11-02",2998.08,2998.08,2738.24,2838.18,17400],["2010-11-03",2938.12,2938.12,2738.24,2758.23,23300],["2010-11-04",2918.13,2918.13,2738.24,2758.23,13500],["2010-11-05",2938.12,2938.12,2798.2,2878.15,67100],["2010-11-08",2978.09,2978.09,2798.2,2838.18,51400],["2010-11-09",2758.23,2758.23,2658.29,2698.27,76600],["2010-11-10",2758.23,2758.23,2638.31,2718.26,32000],["2010-11-11",2858.17,2858.17,2678.28,2718.26,26900],["2010-11-12",2698.27,2698.27,2558.36,2598.33,42000],["2010-11-15",2678.28,2798.2,2498.4,2558.36,54700],["2010-11-16",2498.4,2518.38,2438.44,2498.4,42000],["2010-11-17",2578.35,2598.33,2438.44,2578.35,36900],["2010-11-18",2678.28,2678.28,2618.32,2678.28,24400],["2010-11-19",2698.27,2698.27,2538.37,2538.37,51900],["2010-11-22",2498.4,2558.36,2458.42,2498.4,16500],["2010-11-23",2498.4,2658.29,2498.4,2618.32,22400],["2010-11-24",2658.29,2658.29,2518.38,2518.38,37700],["2010-11-25",2678.28,2718.26,2678.28,2698.27,87300],["2010-11-26",2858.17,2878.15,2638.31,2878.15,100600],["2010-11-29",2838.18,2998.08,2718.26,2998.08,102800],["2010-11-30",3098.01,3098.01,3098.01,3098.01,16600],["2010-12-01",3297.88,3297.88,3098.01,3157.97,188700],["2010-12-02",3038.05,3297.88,3038.05,3277.9,88300],["2010-12-03",3397.82,3457.78,3237.92,3457.78,208400],["2010-12-06",3557.72,3597.69,3337.86,3357.85,106500],["2010-12-07",3277.9,3417.81,3217.94,3217.94,174300],["2010-12-08",3397.82,3397.82,3058.04,3058.04,125600],["2010-12-09",3157.97,3197.95,2938.12,3157.97,117800],["2010-12-10",3277.9,3297.88,3177.96,3297.88,59100],["2010-12-13",3457.78,3497.76,3397.82,3437.79,100700],["2010-12-14",3257.91,3397.82,3217.94,3217.94,60100],["2010-12-15",3237.92,3237.92,3118.0,3157.97,44300],["2010-12-16",3038.05,3098.01,2978.09,2998.08,120500],["2010-12-17",3118.0,3137.99,2858.17,3137.99,43000],["2010-12-20",3098.01,3098.01,2938.12,2938.12,40800],["2010-12-21",3197.95,3197.95,2918.13,2918.13,51200],["2010-12-22",3177.96,3177.96,2998.08,2998.08,122800],["2010-12-23",3078.03,3098.01,2958.1,2958.1,24700],["2010-12-24",3078.03,3078.03,2918.13,2958.1,91000],["2010-12-27",3078.03,3197.95,2958.1,2958.1,111500],["2010-12-28",3098.01,3137.99,3038.05,3038.05,58300],["2010-12-29",3137.99,3137.99,2938.12,3018.06,53000],["2010-12-30",3078.03,3078.03,2898.14,2998.08,43900],["2010-12-31",3078.03,3078.03,2998.08,3038.05,84300],["2011-01-04",3098.01,3137.99,3038.05,3058.04,24100],["2011-01-05",3157.97,3157.97,2998.08,2998.08,1300],["2011-01-06",3121.31,3142.4,2973.68,2973.68,22600],["2011-01-07",3058.04,3100.22,2973.68,2973.68,19500],["2011-01-10",3058.04,3058.04,2952.59,2973.68,29900],["2011-01-11",2847.14,2952.59,2804.96,2952.59,38100],["2011-01-12",3058.04,3058.04,2910.41,2952.59,4100],["2011-01-13",2952.59,2952.59,2952.59,2952.59,13200],["2011-01-14",2952.59,2952.59,2952.59,2952.59,8100],["2011-01-17",2994.77,3142.4,2994.77,3142.4,145200],["2011-01-18",3268.94,3290.03,3121.31,3121.31,132000],["2011-01-19",3226.76,3268.94,3079.13,3247.85,68400],["2011-01-20",3332.21,3332.21,3100.22,3100.22,17200],["2011-01-21",2994.77,3121.31,2973.68,3036.95,14300],["2011-01-24",3142.4,3142.4,2889.32,2889.32,42200],["2011-01-25",2762.78,3058.04,2762.78,2931.5,18100],["2011-01-26",2952.59,3036.95,2910.41,3036.95,27300],["2011-01-27",3015.86,3184.58,3015.86,3184.58,191100],["2011-01-28",3268.94,3268.94,3142.4,3163.49,71300],["2011-02-08",3247.85,3247.85,3142.4,3163.49,33000],["2011-02-09",2973.68,3205.67,2973.68,3100.22,21800],["2011-02-10",3100.22,3184.58,3100.22,3163.49,99500],["2011-02-11",3163.49,3163.49,3100.22,3121.31,57100],["2011-02-14",3226.76,3226.76,2994.77,2994.77,21500],["2011-02-15",3184.58,3184.58,2868.23,2868.23,21500],["2011-02-16",3142.4,3142.4,3036.95,3036.95,22700],["2011-02-17",2952.59,3015.86,2889.32,2931.5,54400],["2011-02-18",2973.68,2973.68,2847.14,2847.14,43000],["2011-02-21",2741.69,2741.69,2741.69,2741.69,59000],["2011-02-22",2741.69,2741.69,2636.24,2678.42,44200],["2011-02-23",2741.69,2804.96,2720.6,2762.78,28100],["2011-02-24",2804.96,2804.96,2636.24,2720.6,17600],["2011-02-25",2678.42,2783.87,2678.42,2783.87,21000],["2011-02-28",2910.41,2910.41,2657.33,2678.42,6800],["2011-03-01",2699.51,2741.69,2699.51,2699.51,25200],["2011-03-02",2699.51,2699.51,2615.15,2615.15,48900],["2011-03-03",2594.06,2636.24,2551.88,2572.97,28900],["2011-03-04",2594.06,2636.24,2594.06,2636.24,29300],["2011-03-07",2636.24,2783.87,2615.15,2678.42,30300],["2011-03-08",2678.42,2741.69,2657.33,2720.6,20100],["2011-03-09",2636.24,2699.51,2636.24,2699.51,11000],["2011-03-10",2741.69,2783.87,2678.42,2783.87,55500],["2011-03-11",2910.41,2910.41,2741.69,2889.32,16400],["2011-03-14",2952.59,2994.77,2678.42,2678.42,10900],["2011-03-15",2931.5,2931.5,2783.87,2783.87,2800],["2011-03-16",2762.78,2762.78,2699.51,2720.6,11600],["2011-03-17",2720.6,2741.69,2636.24,2720.6,21400],["2011-03-18",2720.6,2783.87,2720.6,2762.78,40400],["2011-03-21",2847.14,2847.14,2720.6,2741.69,20400],["2011-03-22",2720.6,2762.78,2678.42,2678.42,30700],["2011-03-23",2720.6,2762.78,2720.6,2741.69,7000],["2011-03-24",2720.6,2720.6,2657.33,2699.51,17700],["2011-03-25",2678.42,2678.42,2678.42,2678.42,13900],["2011-03-28",2720.6,2720.6,2657.33,2699.51,15800],["2011-03-29",2678.42,2678.42,2657.33,2678.42,11200],["2011-03-30",2636.24,2678.42,2636.24,2678.42,13500],["2011-03-31",2720.6,2720.6,2678.42,2720.6,29500],["2011-04-01",2804.96,2804.96,2699.51,2699.51,8400],["2011-04-04",2741.69,2741.69,2678.42,2678.42,6500],["2011-04-05",2720.6,2720.6,2678.42,2699.51,16200],["2011-04-06",2720.6,2783.87,2720.6,2783.87,6700],["2011-04-07",2762.78,2762.78,2720.6,2741.69,5900],["2011-04-08",2762.78,2762.78,2720.6,2720.6,7200],["2011-04-13",2678.42,2720.6,2678.42,2720.6,8500],["2011-04-14",2699.51,2699.51,2699.51,2699.51,13000],["2011-04-15",2699.51,2699.51,2678.42,2678.42,11100],["2011-04-18",2636.24,2657.33,2615.15,2657.33,20600],["2011-04-19",2636.24,2657.33,2636.24,2657.33,10800],["2011-04-20",2657.33,2678.42,2615.15,2678.42,6800],["2011-04-21",2657.33,2657.33,2636.24,2636.24,25900],["2011-04-22",2594.06,2615.15,2551.88,2551.88,39500],["2011-04-25",2636.24,2636.24,2615.15,2636.24,7800],["2011-04-26",2636.24,2741.69,2636.24,2741.69,20300],["2011-04-27",2551.88,2594.06,2488.61,2488.61,11300],["2011-04-28",2467.52,2636.24,2425.34,2488.61,9900],["2011-04-29",2636.24,2636.24,2636.24,2636.24,800],["2011-05-04",2615.15,2615.15,2615.15,2615.15,4500],["2011-05-05",2615.15,2615.15,2509.7,2572.97,20000],["2011-05-06",2551.88,2551.88,2551.88,2551.88,2400],["2011-05-09",2530.79,2572.97,2530.79,2572.97,10400],["2011-05-10",2572.97,2594.06,2530.79,2551.88,11100],["2011-05-11",2572.97,2572.97,2551.88,2572.97,21200],["2011-05-12",2551.88,2572.97,2551.88,2572.97,9800],["2011-05-13",2615.15,2615.15,2530.79,2551.88,32500],["2011-05-16",2530.79,2572.97,2488.61,2572.97,7200],["2011-05-17",2699.51,2699.51,2530.79,2530.79,8600],["2011-05-18",2720.6,2720.6,2720.6,2720.6,100],["2011-05-19",2720.6,2720.6,2720.6,2720.6,0],["2011-05-20",2847.14,2847.14,2530.79,2530.79,300],["2011-05-23",2636.24,2636.24,2636.24,2636.24,0],["2011-05-24",2636.24,2636.24,2636.24,2636.24,0],["2011-05-25",2467.52,2467.52,2467.52,2467.52,300],["2011-05-26",2298.8,2298.8,2298.8,2298.8,6000],["2011-05-27",2151.17,2172.26,2151.17,2151.17,11600],["2011-05-30",2298.8,2298.8,2003.54,2003.54,7100],["2011-05-31",1961.36,1961.36,1961.36,1961.36,100],["2011-06-01",1834.82,1982.45,1834.82,1982.45,130800],["2011-06-02",2045.72,2045.72,2024.63,2045.72,21400],["2011-06-03",2003.54,2003.54,1919.18,1919.18,13900],["2011-06-06",1898.09,1898.09,1834.82,1834.82,10500],["2011-06-07",1855.91,1961.36,1855.91,1919.18,5700],["2011-06-08",1919.18,1919.18,1813.73,1813.73,30100],["2011-06-09",1771.55,1855.91,1771.55,1813.73,2600],["2011-06-10",1750.46,1940.27,1750.46,1940.27,14500],["2011-06-13",2045.72,2045.72,1898.09,1940.27,6000],["2011-06-14",1940.27,2066.81,1940.27,1961.36,48000],["2011-06-15",2087.9,2087.9,1919.18,1919.18,28000],["2011-06-16",1982.45,1982.45,1982.45,1982.45,2100],["2011-06-17",1898.09,1898.09,1898.09,1898.09,8200],["2011-06-20",1813.73,1813.73,1792.64,1813.73,5000],["2011-06-21",1813.73,1940.27,1813.73,1940.27,6800],["2011-06-22",1919.18,1940.27,1898.09,1940.27,4100],["2011-06-23",1898.09,1898.09,1898.09,1898.09,4500],["2011-06-24",1898.09,1898.09,1898.09,1898.09,0],["2011-06-27",1961.36,1961.36,1961.36,1961.36,2000],["2011-06-28",1940.27,1940.27,1919.18,1919.18,2300],["2011-06-29",1940.27,1940.27,1940.27,1940.27,900],["2011-06-30",2066.81,2066.81,1919.18,2066.81,25100],["2011-07-01",1919.18,1919.18,1898.09,1898.09,4100],["2011-07-04",1855.91,1855.91,1792.64,1792.64,10000],["2011-07-05",1961.36,1961.36,1961.36,1961.36,100],["2011-07-06",1855.91,1898.09,1855.91,1898.09,1400],["2011-07-07",1834.82,1940.27,1834.82,1940.27,5100],["2011-07-08",1982.45,2024.63,1940.27,1940.27,6500],["2011-07-11",1940.27,1940.27,1898.09,1898.09,5100],["2011-07-12",1855.91,1877.0,1855.91,1855.91,6600],["2011-07-13",1948.71,1948.71,1948.71,1948.71,2500],["2011-07-14",1971.91,1995.11,1971.91,1995.11,900],["2011-07-15",1995.11,1995.11,1995.11,1995.11,10000],["2011-07-18",1995.11,1995.11,1995.11,1995.11,12000],["2011-07-19",1995.11,1995.11,1995.11,1995.11,7000],["2011-07-20",1995.11,1995.11,1995.11,1995.11,13000],["2011-07-21",2134.3,2134.3,2134.3,2134.3,100],["2011-07-22",2134.3,2134.3,2041.5,2064.7,6900],["2011-07-25",1971.91,2064.7,1971.91,2041.5,9800],["2011-07-26",2180.7,2180.7,2041.5,2041.5,8000],["2011-07-27",2041.5,2041.5,2041.5,2041.5,27500],["2011-07-28",2018.31,2064.7,1995.11,2064.7,7100],["2011-07-29",2041.5,2041.5,2041.5,2041.5,0],["2011-08-01",1971.91,1971.91,1971.91,1971.91,1200],["2011-08-02",1925.51,1925.51,1925.51,1925.51,500],["2011-08-03",1925.51,1925.51,1925.51,1925.51,1700],["2011-08-04",1948.71,1948.71,1902.31,1902.31,14100],["2011-08-05",1902.31,1902.31,1902.31,1902.31,6400],["2011-08-08",1902.31,1902.31,1902.31,1902.31,0],["2011-08-09",1786.32,1786.32,1786.32,1786.32,4500],["2011-08-10",1902.31,1902.31,1902.31,1902.31,31400],["2011-08-11",1855.91,1855.91,1855.91,1855.91,600],["2011-08-12",1855.91,1855.91,1855.91,1855.91,100],["2011-08-15",1971.91,1971.91,1925.51,1925.51,3700],["2011-08-16",2041.5,2041.5,1948.71,1948.71,1700],["2011-08-17",2087.9,2134.3,2064.7,2134.3,11100],["2011-08-18",2273.49,2273.49,2134.3,2134.3,200],["2011-08-19",2134.3,2134.3,2134.3,2134.3,5300],["2011-08-22",1995.11,2227.1,1995.11,1995.11,17500],["2011-08-23",2157.5,2157.5,2018.31,2064.7,16000],["2011-08-24",2041.5,2041.5,2041.5,2041.5,500],["2011-08-25",1948.71,2064.7,1948.71,2064.7,2400],["2011-08-26",2087.9,2087.9,2064.7,2064.7,7200],["2011-08-29",2087.9,2087.9,2087.9,2087.9,30000],["2011-08-30",2227.1,2227.1,2111.1,2111.1,51600],["2011-08-31",2180.7,2180.7,1971.91,1971.91,24200],["2011-09-01",2134.3,2134.3,2064.7,2064.7,300],["2011-09-05",2157.5,2157.5,1971.91,1971.91,75400],["2011-09-06",1902.31,2018.31,1902.31,2018.31,600],["2011-09-07",1971.91,1971.91,1971.91,1971.91,4700],["2011-09-08",1971.91,2087.9,1971.91,2041.5,15600],["2011-09-09",1948.71,2041.5,1948.71,2041.5,2400],["2011-09-12",2087.9,2087.9,2064.7,2087.9,9900],["2011-09-13",2157.5,2157.5,2087.9,2087.9,14300],["2011-09-14",2018.31,2134.3,1995.11,2041.5,20000],["2011-09-15",1995.11,2087.9,1995.11,2087.9,7500],["2011-09-16",2157.5,2180.7,2041.5,2134.3,3600],["2011-09-19",2087.9,2180.7,2064.7,2157.5,4000],["2011-09-20",2134.3,2134.3,1995.11,2134.3,3300],["2011-09-21",2273.49,2273.49,2180.7,2180.7,3100],["2011-09-22",2227.1,2227.1,2203.9,2227.1,700],["2011-09-23",2250.29,2250.29,2203.9,2203.9,200],["2011-09-26",2319.89,2319.89,2157.5,2157.5,800],["2011-09-27",2343.09,2343.09,2180.7,2180.7,8100],["2011-09-28",2296.69,2296.69,2227.1,2227.1,4800],["2011-09-29",2273.49,2273.49,2273.49,2273.49,0],["2011-09-30",2273.49,2273.49,2273.49,2273.49,100],["2011-10-03",2296.69,2296.69,2134.3,2134.3,200],["2011-10-04",2227.1,2227.1,2227.1,2227.1,0],["2011-10-05",2250.29,2250.29,2203.9,2203.9,400],["2011-10-06",2296.69,2319.89,2250.29,2250.29,7200],["2011-10-07",2203.9,2203.9,2134.3,2134.3,1200],["2011-10-10",2203.9,2203.9,2203.9,2203.9,158400],["2011-10-11",2064.7,2064.7,2064.7,2064.7,137100],["2011-10-12",2064.7,2064.7,2064.7,2064.7,0],["2011-10-13",2064.7,2064.7,2064.7,2064.7,0],["2011-10-14",2134.3,2134.3,2134.3,2134.3,100],["2011-10-17",2203.9,2203.9,2203.9,2203.9,100],["2011-10-18",2203.9,2203.9,2203.9,2203.9,0],["2011-10-19",2064.7,2064.7,2064.7,2064.7,100],["2011-10-20",2064.7,2064.7,2064.7,2064.7,0],["2011-10-21",2064.7,2064.7,2064.7,2064.7,100],["2011-10-24",1925.51,1925.51,1925.51,1925.51,1200],["2011-10-25",2041.5,2041.5,1855.91,1855.91,2100],["2011-10-26",1971.91,1971.91,1739.92,1739.92,110500],["2011-10-27",1902.31,1902.31,1902.31,1902.31,200],["2011-10-28",2018.31,2018.31,1902.31,1902.31,300],["2011-10-31",2087.9,2087.9,2087.9,2087.9,100],["2011-11-01",2087.9,2087.9,2087.9,2087.9,0],["2011-11-02",2227.1,2227.1,1948.71,1948.71,200],["2011-11-03",2134.3,2134.3,1948.71,1948.71,1200],["2011-11-04",2064.7,2064.7,2064.7,2064.7,100],["2011-11-07",2064.7,2064.7,2064.7,2064.7,0],["2011-11-08",1925.51,1925.51,1925.51,1925.51,100],["2011-11-09",2018.31,2018.31,2018.31,2018.31,100],["2011-11-10",2018.31,2018.31,2018.31,2018.31,0],["2011-11-11",2134.3,2134.3,1879.11,1879.11,1200],["2011-11-14",2018.31,2018.31,2018.31,2018.31,100],["2011-11-15",2018.31,2018.31,2018.31,2018.31,0],["2011-11-16",2018.31,2018.31,2018.31,2018.31,0],["2011-11-17",2018.31,2018.31,2018.31,2018.31,0],["2011-11-18",1879.11,1879.11,1879.11,1879.11,6900],["2011-11-21",1879.11,1879.11,1879.11,1879.11,0],["2011-11-22",1879.11,1879.11,1879.11,1879.11,0],["2011-11-23",1763.12,1855.91,1763.12,1855.91,5400],["2011-11-24",1902.31,1902.31,1902.31,1902.31,100],["2011-11-25",1902.31,1902.31,1902.31,1902.31,0],["2011-11-28",1902.31,1902.31,1855.91,1855.91,200],["2011-11-29",1995.11,1995.11,1995.11,1995.11,100],["2011-11-30",1995.11,1995.11,1995.11,1995.11,0],["2011-12-01",2111.1,2111.1,2111.1,2111.1,100],["2011-12-02",2111.1,2111.1,2111.1,2111.1,0],["2011-12-05",1971.91,1971.91,1971.91,1971.91,5100],["2011-12-06",1879.11,1879.11,1855.91,1855.91,21500],["2011-12-07",1763.12,1763.12,1763.12,1763.12,700],["2011-12-08",1855.91,1855.91,1855.91,1855.91,200],["2011-12-09",1879.11,1879.11,1879.11,1879.11,100],["2011-12-12",1995.11,1995.11,1995.11,1995.11,100],["2011-12-13",1971.91,1971.91,1971.91,1971.91,200],["2011-12-14",1995.11,1995.11,1995.11,1995.11,100],["2011-12-15",1995.11,1995.11,1995.11,1995.11,0],["2011-12-16",1855.91,1855.91,1855.91,1855.91,100],["2011-12-19",1739.92,1739.92,1739.92,1739.92,100],["2011-12-20",1623.92,1623.92,1623.92,1623.92,100],["2011-12-21",1531.13,1531.13,1531.13,1531.13,100],["2011-12-22",1438.33,1438.33,1438.33,1438.33,100],["2011-12-23",1345.54,1345.54,1345.54,1345.54,7800],["2011-12-26",1252.74,1252.74,1252.74,1252.74,100],["2011-12-27",1183.14,1183.14,1183.14,1183.14,2400],["2011-12-28",1113.55,1252.74,1113.55,1252.74,820500],["2011-12-29",1159.95,1299.14,1159.95,1159.95,84200],["2011-12-30",1322.34,1322.34,1299.14,1299.14,200],["2012-01-03",1322.34,1322.34,1322.34,1322.34,0],["2012-01-04",1322.34,1322.34,1322.34,1322.34,3400],["2012-01-05",1252.74,1252.74,1252.74,1252.74,2500],["2012-01-06",1252.74,1322.34,1252.74,1322.34,600],["2012-01-09",1322.34,1322.34,1322.34,1322.34,0],["2012-01-10",1252.74,1322.34,1252.74,1252.74,2000],["2012-01-11",1299.14,1299.14,1275.94,1275.94,300],["2012-01-12",1275.94,1275.94,1275.94,1275.94,0],["2012-01-13",1275.94,1275.94,1275.94,1275.94,0],["2012-01-16",1275.94,1275.94,1275.94,1275.94,0],["2012-01-17",1206.34,1206.34,1206.34,1206.34,500],["2012-01-18",1252.74,1252.74,1252.74,1252.74,100],["2012-01-19",1252.74,1252.74,1252.74,1252.74,0],["2012-01-20",1252.74,1252.74,1252.74,1252.74,0],["2012-01-30",1252.74,1252.74,1252.74,1252.74,0],["2012-01-31",1322.34,1322.34,1322.34,1322.34,100],["2012-02-01",1322.34,1322.34,1322.34,1322.34,0],["2012-02-02",1391.93,1391.93,1299.14,1299.14,1500],["2012-02-03",1368.74,1368.74,1368.74,1368.74,100],["2012-02-06",1368.74,1368.74,1368.74,1368.74,100],["2012-02-07",1415.13,1415.13,1415.13,1415.13,200],["2012-02-08",1415.13,1415.13,1415.13,1415.13,0],["2012-02-09",1322.34,1391.93,1322.34,1391.93,300],["2012-02-10",1368.74,1368.74,1275.94,1275.94,200],["2012-02-13",1391.93,1391.93,1252.74,1252.74,700],["2012-02-14",1206.34,1345.54,1206.34,1345.54,1100],["2012-02-15",1183.14,1252.74,1183.14,1252.74,6800],["2012-02-16",1275.94,1275.94,1275.94,1275.94,100],["2012-02-17",1275.94,1275.94,1275.94,1275.94,200],["2012-02-20",1322.34,1322.34,1322.34,1322.34,2600],["2012-02-21",1252.74,1299.14,1252.74,1299.14,1500],["2012-02-22",1345.54,1345.54,1345.54,1345.54,100],["2012-02-23",1438.33,1438.33,1252.74,1275.94,9800],["2012-02-24",1345.54,1345.54,1229.54,1229.54,7200],["2012-02-27",1322.34,1345.54,1299.14,1345.54,6900],["2012-02-28",1391.93,1391.93,1391.93,1391.93,1300],["2012-02-29",1484.73,1484.73,1438.33,1438.33,4100],["2012-03-01",1438.33,1531.13,1438.33,1531.13,200],["2012-03-02",1507.93,1531.13,1507.93,1531.13,5400],["2012-03-05",1600.72,1623.92,1484.73,1623.92,110900],["2012-03-06",1623.92,1623.92,1461.53,1461.53,13900],["2012-03-07",1415.13,1531.13,1415.13,1531.13,800],["2012-03-08",1484.73,1577.53,1391.93,1391.93,10700],["2012-03-09",1391.93,1415.13,1322.34,1415.13,4600],["2012-03-12",1391.93,1391.93,1391.93,1391.93,700],["2012-03-13",1438.33,1438.33,1391.93,1438.33,1700],["2012-03-14",1507.93,1507.93,1507.93,1507.93,100],["2012-03-15",1438.33,1438.33,1438.33,1438.33,500],["2012-03-16",1391.93,1438.33,1345.54,1391.93,6700],["2012-03-19",1391.93,1391.93,1391.93,1391.93,300],["2012-03-20",1322.34,1322.34,1299.14,1299.14,768200],["2012-03-21",1322.34,1368.74,1322.34,1322.34,26800],["2012-03-22",1345.54,1345.54,1275.94,1275.94,4700],["2012-03-23",1322.34,1368.74,1275.94,1368.74,3000],["2012-03-26",1438.33,1438.33,1415.13,1438.33,68100],["2012-03-27",1438.33,1461.53,1391.93,1438.33,12600],["2012-03-28",1438.33,1531.13,1438.33,1438.33,17300],["2012-03-29",1531.13,1531.13,1391.93,1415.13,12600],["2012-03-30",1415.13,1415.13,1322.34,1391.93,21500],["2012-04-03",1368.74,1391.93,1368.74,1391.93,2600],["2012-04-04",1391.93,1391.93,1322.34,1391.93,4300],["2012-04-05",1368.74,1368.74,1299.14,1322.34,14200],["2012-04-06",1391.93,1391.93,1322.34,1345.54,26500],["2012-04-09",1345.54,1415.13,1345.54,1391.93,4700],["2012-04-10",1345.54,1391.93,1322.34,1391.93,7780],["2012-04-11",1368.74,1415.13,1368.74,1391.93,8500],["2012-04-12",1438.33,1461.53,1415.13,1461.53,43300],["2012-04-13",1391.93,1391.93,1368.74,1368.74,16500],["2012-04-16",1368.74,1461.53,1368.74,1415.13,28400],["2012-04-17",1461.53,1484.73,1415.13,1484.73,43800],["2012-04-18",1484.73,1507.93,1461.53,1484.73,31200],["2012-04-19",1507.93,1577.53,1438.33,1484.73,57600],["2012-04-20",1484.73,1484.73,1461.53,1461.53,14900],["2012-04-23",1461.53,1484.73,1415.13,1438.33,23600],["2012-04-24",1415.13,1461.53,1415.13,1461.53,4400],["2012-04-25",1438.33,1507.93,1438.33,1507.93,21200],["2012-04-26",1438.33,1484.73,1415.13,1484.73,16200],["2012-04-27",1461.53,1507.93,1391.93,1461.53,37300],["2012-05-02",1484.73,1554.33,1461.53,1554.33,108300],["2012-05-03",1577.53,1623.92,1554.33,1554.33,42800],["2012-05-04",1600.72,1647.12,1600.72,1647.12,103500],["2012-05-07",1693.52,1739.92,1647.12,1739.92,22300],["2012-05-08",1670.32,1693.52,1600.72,1600.72,59900],["2012-05-09",1600.72,1623.92,1577.53,1623.92,44100],["2012-05-10",1716.72,1716.72,1670.32,1716.72,123600],["2012-05-11",1832.71,1832.71,1623.92,1623.92,73600],["2012-05-14",1647.12,1670.32,1531.13,1531.13,54400],["2012-05-15",1461.53,1507.93,1438.33,1438.33,32030],["2012-05-16",1484.73,1507.93,1391.93,1507.93,39600],["2012-05-17",1507.93,1531.13,1438.33,1438.33,17800],["2012-05-18",1368.74,1391.93,1322.34,1391.93,17600],["2012-05-21",1415.13,1484.73,1415.13,1484.73,21100],["2012-05-22",1484.73,1484.73,1415.13,1438.33,5500],["2012-05-23",1368.74,1368.74,1345.54,1345.54,14700],["2012-05-24",1299.14,1391.93,1252.74,1368.74,5300],["2012-05-25",1415.13,1461.53,1391.93,1438.33,28300],["2012-05-28",1461.53,1461.53,1345.54,1438.33,12000],["2012-05-29",1391.93,1415.13,1368.74,1415.13,31900],["2012-05-30",1368.74,1391.93,1345.54,1391.93,5200],["2012-05-31",1322.34,1391.93,1299.14,1391.93,2400],["2012-06-01",1415.13,1415.13,1322.34,1368.74,8300],["2012-06-04",1275.94,1345.54,1275.94,1345.54,13300],["2012-06-05",1345.54,1368.74,1275.94,1368.74,6500],["2012-06-06",1391.93,1391.93,1391.93,1391.93,100],["2012-06-07",1391.93,1415.13,1345.54,1415.13,28300],["2012-06-08",1415.13,1415.13,1322.34,1391.93,18200],["2012-06-11",1368.74,1368.74,1345.54,1345.54,6000],["2012-06-12",1275.94,1322.34,1252.74,1252.74,14500],["2012-06-13",1252.74,1299.14,1252.74,1299.14,6100],["2012-06-14",1252.74,1299.14,1229.54,1299.14,9700],["2012-06-15",1322.34,1322.34,1275.94,1322.34,1300],["2012-06-18",1299.14,1299.14,1299.14,1299.14,100],["2012-06-19",1252.74,1275.94,1229.54,1275.94,4200],["2012-06-20",1275.94,1275.94,1275.94,1275.94,0],["2012-06-21",1275.94,1275.94,1206.34,1206.34,4800],["2012-06-22",1206.34,1206.34,1206.34,1206.34,0],["2012-06-25",1159.95,1229.54,1159.95,1229.54,1200],["2012-06-26",1159.95,1229.54,1159.95,1159.95,3100],["2012-06-27",1113.55,1159.95,1090.35,1159.95,3500],["2012-06-28",1090.35,1159.95,1090.35,1159.95,5500],["2012-06-29",1159.95,1159.95,1159.95,1159.95,0],["2012-07-02",1159.95,1159.95,1113.55,1113.55,800],["2012-07-03",1067.15,1113.55,1067.15,1113.55,800],["2012-07-04",1136.75,1136.75,1043.95,1113.55,1300],["2012-07-05",1090.35,1090.35,1090.35,1090.35,1000],["2012-07-06",1067.15,1090.35,1067.15,1090.35,1900],["2012-07-09",1090.35,1136.75,1043.95,1136.75,3600],["2012-07-10",1043.95,1136.75,1043.95,1136.75,8000],["2012-07-11",1159.95,1206.34,1159.95,1206.34,1700],["2012-07-12",1183.14,1206.34,1183.14,1206.34,1500],["2012-07-13",1252.74,1252.74,1206.34,1229.54,1200],["2012-07-16",1183.14,1206.34,1159.95,1206.34,3100],["2012-07-17",1183.14,1183.14,1113.55,1159.95,3600],["2012-07-18",1113.55,1206.34,1090.35,1183.14,4700],["2012-07-19",1183.14,1252.74,1183.14,1252.74,1000],["2012-07-20",1322.34,1322.34,1183.14,1252.74,5500],["2012-07-23",1183.14,1183.14,1183.14,1183.14,100],["2012-07-24",1136.75,1136.75,1113.55,1113.55,500],["2012-07-25",1067.15,1183.14,1067.15,1090.35,1200],["2012-07-26",1067.15,1159.95,1067.15,1136.75,900],["2012-07-27",1067.15,1136.75,1067.15,1136.75,300],["2012-07-30",1090.35,1090.35,1067.15,1090.35,1300],["2012-07-31",1043.95,1090.35,1020.75,1090.35,7100],["2012-08-01",1136.75,1136.75,1020.75,1067.15,1100],["2012-08-02",1043.95,1090.35,1043.95,1043.95,2400],["2012-08-03",1020.75,1020.75,997.55,1020.75,1900],["2012-08-06",974.35,1090.35,974.35,1090.35,1200],["2012-08-07",1043.95,1043.95,1020.75,1020.75,4700],["2012-08-08",1020.75,1020.75,1020.75,1020.75,200],["2012-08-09",1020.75,1043.95,951.16,1020.75,8700],["2012-08-10",997.55,997.55,951.16,997.55,20700],["2012-08-13",997.55,997.55,997.55,997.55,100],["2012-08-14",1020.75,1043.95,1020.75,1020.75,10500],["2012-08-15",1020.75,1020.75,1020.75,1020.75,1300],["2012-08-16",1020.75,1020.75,1020.75,1020.75,600],["2012-08-17",997.55,1043.95,997.55,1043.95,10100],["2012-08-20",1020.75,1067.15,1020.75,1067.15,8100],["2012-08-21",1043.95,1043.95,997.55,997.55,10600],["2012-08-22",997.55,997.55,997.55,997.55,0],["2012-08-23",927.96,951.16,927.96,927.96,13100],["2012-08-24",881.56,974.35,881.56,974.35,5100],["2012-08-27",927.96,974.35,927.96,927.96,3300],["2012-08-28",974.35,974.35,974.35,974.35,100],["2012-08-29",997.55,1020.75,997.55,1020.75,2200],["2012-08-30",1090.35,1090.35,1090.35,1090.35,100],["2012-08-31",1159.95,1159.95,1159.95,1159.95,100],["2012-09-04",1136.75,1136.75,1090.35,1090.35,4100],["2012-09-05",1043.95,1043.95,1043.95,1043.95,1500],["2012-09-06",974.35,1043.95,974.35,1043.95,1100],["2012-09-07",1043.95,1043.95,1043.95,1043.95,60],["2012-09-10",1043.95,1043.95,1043.95,1043.95,0],["2012-09-11",1043.95,1043.95,1043.95,1043.95,0],["2012-09-12",974.35,974.35,974.35,974.35,500],["2012-09-13",927.96,927.96,927.96,927.96,17500],["2012-09-14",881.56,951.16,881.56,951.16,5800],["2012-09-17",904.76,904.76,904.76,904.76,7300],["2012-09-18",904.76,904.76,904.76,904.76,0],["2012-09-19",881.56,881.56,881.56,881.56,2200],["2012-09-20",835.16,881.56,835.16,881.56,6900],["2012-09-21",881.56,881.56,881.56,881.56,0],["2012-09-24",904.76,904.76,904.76,904.76,100],["2012-09-25",927.96,927.96,927.96,927.96,100],["2012-09-26",951.16,951.16,951.16,951.16,100],["2012-09-27",974.35,974.35,974.35,974.35,100],["2012-09-28",974.35,974.35,974.35,974.35,0],["2012-10-01",974.35,974.35,974.35,974.35,0],["2012-10-02",974.35,974.35,974.35,974.35,0],["2012-10-03",974.35,974.35,974.35,974.35,0],["2012-10-04",974.35,974.35,974.35,974.35,0],["2012-10-05",974.35,974.35,974.35,974.35,0],["2012-10-08",974.35,974.35,974.35,974.35,0],["2012-10-09",927.96,927.96,927.96,927.96,100],["2012-10-10",927.96,927.96,927.96,927.96,0],["2012-10-11",881.56,881.56,881.56,881.56,500],["2012-10-12",835.16,835.16,835.16,835.16,100],["2012-10-15",788.76,858.36,788.76,788.76,16500],["2012-10-16",788.76,788.76,765.56,765.56,10700],["2012-10-17",765.56,811.96,765.56,811.96,1300],["2012-10-18",765.56,858.36,765.56,788.76,300],["2012-10-19",742.37,835.16,742.37,835.16,3200],["2012-10-22",788.76,788.76,788.76,788.76,0],["2012-10-23",788.76,788.76,788.76,788.76,0],["2012-10-24",788.76,788.76,742.37,788.76,1800],["2012-10-25",742.37,788.76,742.37,788.76,1200],["2012-10-26",788.76,788.76,788.76,788.76,0],["2012-10-29",742.37,835.16,742.37,835.16,3500],["2012-10-30",881.56,881.56,881.56,881.56,200],["2012-10-31",881.56,881.56,881.56,881.56,0],["2012-11-01",881.56,881.56,881.56,881.56,0],["2012-11-02",881.56,881.56,881.56,881.56,1200],["2012-11-05",904.76,904.76,904.76,904.76,100],["2012-11-06",904.76,904.76,904.76,904.76,0],["2012-11-07",904.76,904.76,904.76,904.76,0],["2012-11-08",904.76,904.76,904.76,904.76,0],["2012-11-09",858.36,858.36,858.36,858.36,100],["2012-11-12",811.96,881.56,811.96,881.56,200],["2012-11-13",835.16,904.76,835.16,904.76,400],["2012-11-14",904.76,904.76,904.76,904.76,50],["2012-11-15",904.76,904.76,904.76,904.76,0],["2012-11-16",904.76,904.76,904.76,904.76,0],["2012-11-19",904.76,904.76,904.76,904.76,0],["2012-11-20",951.16,951.16,858.36,858.36,2100],["2012-11-21",811.96,904.76,811.96,904.76,500],["2012-11-22",858.36,858.36,858.36,858.36,100],["2012-11-23",858.36,858.36,858.36,858.36,0],["2012-11-26",858.36,858.36,858.36,858.36,25],["2012-11-27",858.36,858.36,858.36,858.36,0],["2012-11-28",858.36,858.36,858.36,858.36,0],["2012-11-29",858.36,858.36,858.36,858.36,0],["2012-11-30",858.36,858.36,858.36,858.36,0],["2012-12-03",858.36,858.36,858.36,858.36,0],["2012-12-04",881.56,881.56,881.56,881.56,100],["2012-12-05",881.56,881.56,881.56,881.56,500],["2012-12-06",881.56,881.56,881.56,881.56,0],["2012-12-07",881.56,881.56,881.56,881.56,0],["2012-12-10",881.56,881.56,881.56,881.56,0],["2012-12-11",835.16,927.96,835.16,927.96,200],["2012-12-12",974.35,974.35,974.35,974.35,100],["2012-12-13",997.55,997.55,997.55,997.55,100],["2012-12-14",927.96,927.96,927.96,927.96,100],["2012-12-17",927.96,974.35,927.96,974.35,760800],["2012-12-18",951.16,951.16,951.16,951.16,100],["2012-12-19",904.76,951.16,904.76,951.16,200],["2012-12-20",927.96,927.96,927.96,927.96,0],["2012-12-21",881.56,881.56,881.56,881.56,100],["2012-12-24",881.56,927.96,835.16,835.16,400],["2012-12-25",835.16,904.76,835.16,904.76,200],["2012-12-26",858.36,951.16,858.36,951.16,17200],["2012-12-27",951.16,974.35,951.16,974.35,3000],["2012-12-28",927.96,974.35,927.96,974.35,200],["2013-01-02",974.35,997.55,974.35,997.55,8000],["2013-01-03",1043.95,1043.95,927.96,1043.95,800],["2013-01-04",1043.95,1043.95,951.16,1043.95,400],["2013-01-07",927.96,927.96,927.96,927.96,100],["2013-01-08",904.76,904.76,881.56,881.56,5400],["2013-01-09",835.16,881.56,835.16,881.56,10300],["2013-01-10",881.56,881.56,881.56,881.56,550],["2013-01-11",881.56,927.96,858.36,927.96,4400],["2013-01-14",951.16,951.16,951.16,951.16,1000],["2013-01-15",974.35,1020.75,858.36,858.36,2400],["2013-01-16",927.96,927.96,927.96,927.96,38900],["2013-01-17",997.55,997.55,997.55,997.55,200],["2013-01-18",904.76,997.55,904.76,997.55,200],["2013-01-21",951.16,951.16,881.56,881.56,10700],["2013-01-22",881.56,927.96,835.16,927.96,6700],["2013-01-23",927.96,927.96,927.96,927.96,0],["2013-01-24",927.96,927.96,835.16,835.16,600],["2013-01-25",927.96,927.96,881.56,927.96,700],["2013-01-28",927.96,1020.75,858.36,858.36,2500],["2013-01-29",904.76,927.96,904.76,927.96,9010],["2013-01-30",904.76,904.76,881.56,904.76,39100],["2013-01-31",858.36,974.35,858.36,974.35,2500],["2013-02-01",974.35,974.35,974.35,974.35,0],["2013-02-04",974.35,974.35,974.35,974.35,0],["2013-02-05",904.76,904.76,881.56,881.56,300],["2013-02-06",904.76,904.76,881.56,881.56,16500],["2013-02-07",904.76,904.76,858.36,858.36,400],["2013-02-08",858.36,927.96,858.36,927.96,700],["2013-02-18",927.96,927.96,927.96,927.96,0],["2013-02-19",858.36,997.55,858.36,997.55,655],["2013-02-20",997.55,997.55,997.55,997.55,0],["2013-02-21",1020.75,1020.75,904.76,904.76,2300],["2013-02-22",927.96,951.16,927.96,951.16,7500],["2013-02-25",927.96,927.96,927.96,927.96,1400],["2013-02-26",835.16,835.16,835.16,835.16,100],["2013-02-27",835.16,904.76,835.16,904.76,5500],["2013-02-28",904.76,904.76,904.76,904.76,1000],["2013-03-01",858.36,858.36,858.36,858.36,100],["2013-03-04",811.96,811.96,811.96,811.96,100],["2013-03-05",811.96,881.56,742.37,881.56,11200],["2013-03-06",927.96,927.96,811.96,835.16,1700],["2013-03-07",904.76,904.76,904.76,904.76,100],["2013-03-08",904.76,904.76,904.76,904.76,0],["2013-03-11",835.16,927.96,835.16,927.96,200],["2013-03-12",927.96,927.96,927.96,927.96,0],["2013-03-13",904.76,904.76,904.76,904.76,100],["2013-03-14",904.76,904.76,904.76,904.76,0],["2013-03-15",835.16,951.16,835.16,951.16,2200],["2013-03-18",927.96,927.96,927.96,927.96,0],["2013-03-19",858.36,858.36,858.36,858.36,2000],["2013-03-20",927.96,927.96,927.96,927.96,100],["2013-03-21",858.36,881.56,835.16,881.56,3500],["2013-03-22",811.96,835.16,811.96,835.16,200],["2013-03-25",835.16,858.36,835.16,858.36,400],["2013-03-26",858.36,858.36,858.36,858.36,0],["2013-03-27",811.96,927.96,811.96,927.96,800],["2013-03-28",927.96,927.96,927.96,927.96,0],["2013-03-29",927.96,927.96,927.96,927.96,0],["2013-04-01",927.96,927.96,927.96,927.96,0],["2013-04-02",835.16,835.16,835.16,835.16,13900],["2013-04-03",835.16,835.16,835.16,835.16,0],["2013-04-04",788.76,835.16,765.56,835.16,1600],["2013-04-05",788.76,835.16,765.56,765.56,13500],["2013-04-08",788.76,788.76,788.76,788.76,100],["2013-04-09",719.17,835.16,719.17,835.16,200],["2013-04-10",835.16,835.16,835.16,835.16,0],["2013-04-11",835.16,835.16,835.16,835.16,0],["2013-04-12",835.16,835.16,835.16,835.16,0],["2013-04-15",765.56,835.16,765.56,835.16,2200],["2013-04-16",835.16,835.16,835.16,835.16,0],["2013-04-17",835.16,835.16,835.16,835.16,0],["2013-04-18",835.16,835.16,835.16,835.16,0],["2013-04-22",835.16,835.16,835.16,835.16,0],["2013-04-23",765.56,765.56,765.56,765.56,100],["2013-04-24",695.97,835.16,695.97,719.17,300],["2013-04-25",719.17,765.56,719.17,765.56,1100],["2013-04-26",719.17,742.37,719.17,742.37,200],["2013-05-02",742.37,742.37,742.37,742.37,0],["2013-05-03",719.17,719.17,719.17,719.17,1000],["2013-05-06",695.97,695.97,695.97,695.97,2950],["2013-05-07",695.97,695.97,695.97,695.97,310],["2013-05-08",695.97,695.97,695.97,695.97,50],["2013-05-09",695.97,695.97,672.77,695.97,6420],["2013-05-10",695.97,765.56,672.77,765.56,2500],["2013-05-13",765.56,765.56,765.56,765.56,100],["2013-05-14",695.97,695.97,695.97,695.97,1000],["2013-05-15",672.77,672.77,626.37,672.77,3000],["2013-05-16",695.97,695.97,695.97,695.97,100],["2013-05-17",695.97,695.97,695.97,695.97,0],["2013-05-20",695.97,695.97,695.97,695.97,0],["2013-05-21",765.56,765.56,765.56,765.56,100],["2013-05-22",695.97,811.96,695.97,811.96,220],["2013-05-23",811.96,811.96,811.96,811.96,90],["2013-05-24",765.56,788.76,742.37,788.76,5400],["2013-05-27",742.37,765.56,742.37,765.56,1210],["2013-05-28",719.17,835.16,695.97,835.16,6530],["2013-05-29",811.96,904.76,788.76,788.76,4500],["2013-05-30",742.37,858.36,742.37,858.36,4900],["2013-05-31",765.56,765.56,719.17,765.56,3600],["2013-06-03",719.17,765.56,719.17,719.17,3700],["2013-06-04",695.97,719.17,695.97,719.17,3700],["2013-06-05",695.97,742.37,695.97,742.37,285],["2013-06-06",719.17,719.17,719.17,719.17,3000],["2013-06-07",695.97,765.56,695.97,742.37,4300],["2013-06-10",719.17,765.56,719.17,765.56,8100],["2013-06-11",719.17,788.76,719.17,719.17,8900],["2013-06-12",695.97,695.97,695.97,695.97,1000],["2013-06-13",695.97,742.37,695.97,742.37,200],["2013-06-14",695.97,788.76,695.97,765.56,300],["2013-06-17",765.56,765.56,719.17,719.17,12600],["2013-06-18",765.56,765.56,742.37,742.37,3500],["2013-06-19",788.76,788.76,765.56,788.76,1000],["2013-06-20",788.76,788.76,788.76,788.76,500],["2013-06-21",811.96,811.96,811.96,811.96,100],["2013-06-24",811.96,881.56,765.56,881.56,11700],["2013-06-25",811.96,858.36,811.96,858.36,6000],["2013-06-26",788.76,788.76,788.76,788.76,100],["2013-06-27",742.37,858.36,742.37,858.36,5300],["2013-06-28",788.76,927.96,788.76,927.96,23500],["2013-07-01",788.76,788.76,788.76,788.76,100],["2013-07-02",742.37,835.16,742.37,788.76,2800],["2013-07-03",742.37,742.37,719.17,719.17,2200],["2013-07-04",719.17,788.76,719.17,788.76,300],["2013-07-05",742.37,788.76,742.37,788.76,600],["2013-07-08",765.56,788.76,765.56,788.76,3800],["2013-07-09",719.17,811.96,719.17,811.96,200],["2013-07-10",765.56,788.76,742.37,788.76,8100],["2013-07-11",765.56,811.96,765.56,811.96,12100],["2013-07-12",765.56,811.96,765.56,811.96,5400],["2013-07-15",811.96,811.96,811.96,811.96,0],["2013-07-16",811.96,811.96,811.96,811.96,0],["2013-07-17",765.56,765.56,765.56,765.56,16000],["2013-07-18",765.56,765.56,742.37,742.37,15400],["2013-07-19",742.37,742.37,742.37,742.37,15700],["2013-07-22",742.37,788.76,742.37,788.76,5100],["2013-07-23",742.37,742.37,742.37,742.37,5400],["2013-07-24",742.37,742.37,742.37,742.37,17000],["2013-07-25",742.37,742.37,742.37,742.37,55000],["2013-07-26",742.37,742.37,742.37,742.37,3800],["2013-07-29",742.37,742.37,742.37,742.37,10200],["2013-07-30",788.76,788.76,788.76,788.76,100],["2013-07-31",788.76,788.76,788.76,788.76,0],["2013-08-01",788.76,788.76,788.76,788.76,0],["2013-08-02",742.37,742.37,742.37,742.37,400],["2013-08-05",742.37,742.37,742.37,742.37,3900],["2013-08-06",672.77,765.56,672.77,765.56,400],["2013-08-07",695.97,811.96,695.97,811.96,200],["2013-08-08",811.96,811.96,811.96,811.96,0],["2013-08-09",765.56,788.76,742.37,788.76,1200],["2013-08-12",742.37,742.37,742.37,742.37,3600],["2013-08-13",742.37,742.37,742.37,742.37,14600],["2013-08-14",742.37,811.96,742.37,811.96,200],["2013-08-15",811.96,811.96,811.96,811.96,0],["2013-08-16",742.37,765.56,742.37,765.56,5900],["2013-08-19",742.37,742.37,742.37,742.37,5700],["2013-08-20",742.37,742.37,742.37,742.37,2000],["2013-08-21",742.37,742.37,742.37,742.37,0],["2013-08-22",742.37,788.76,742.37,788.76,6100],["2013-08-23",742.37,742.37,742.37,742.37,3400],["2013-08-26",742.37,742.37,742.37,742.37,0],["2013-08-27",742.37,742.37,742.37,742.37,2000],["2013-08-28",742.37,788.76,719.17,742.37,5100],["2013-08-29",742.37,742.37,742.37,742.37,16900],["2013-08-30",742.37,765.56,742.37,765.56,6100],["2013-09-03",742.37,742.37,742.37,742.37,6200],["2013-09-04",742.37,742.37,742.37,742.37,4000],["2013-09-05",742.37,742.37,742.37,742.37,5500],["2013-09-06",742.37,742.37,742.37,742.37,0],["2013-09-09",742.37,742.37,742.37,742.37,0],["2013-09-10",742.37,742.37,742.37,742.37,18900],["2013-09-11",742.37,742.37,742.37,742.37,8860],["2013-09-12",742.37,765.56,742.37,765.56,1000],["2013-09-13",765.56,765.56,765.56,765.56,0],["2013-09-16",742.37,742.37,742.37,742.37,100],["2013-09-17",742.37,742.37,742.37,742.37,1400],["2013-09-18",765.56,765.56,765.56,765.56,600],["2013-09-19",765.56,765.56,765.56,765.56,1500],["2013-09-20",765.56,788.76,742.37,765.56,1500],["2013-09-23",811.96,811.96,811.96,811.96,2500],["2013-09-24",881.56,881.56,881.56,881.56,8000],["2013-09-25",811.96,904.76,811.96,904.76,200],["2013-09-26",835.16,835.16,835.16,835.16,100],["2013-09-27",835.16,835.16,765.56,835.16,19100],["2013-09-30",835.16,835.16,835.16,835.16,200],["2013-10-01",835.16,835.16,835.16,835.16,0],["2013-10-02",835.16,835.16,835.16,835.16,0],["2013-10-03",788.76,788.76,788.76,788.76,6600],["2013-10-04",788.76,788.76,788.76,788.76,2000],["2013-10-07",788.76,788.76,788.76,788.76,0],["2013-10-08",765.56,788.76,765.56,788.76,5700],["2013-10-09",788.76,788.76,788.76,788.76,5700],["2013-10-10",788.76,788.76,788.76,788.76,5000],["2013-10-11",719.17,719.17,719.17,719.17,100],["2013-10-14",788.76,788.76,765.56,765.56,2100],["2013-10-15",742.37,835.16,742.37,835.16,200],["2013-10-16",788.76,788.76,788.76,788.76,100],["2013-10-17",788.76,788.76,788.76,788.76,0],["2013-10-18",742.37,788.76,742.37,788.76,99000],["2013-10-21",788.76,788.76,788.76,788.76,0],["2013-10-22",788.76,788.76,788.76,788.76,0],["2013-10-23",788.76,788.76,788.76,788.76,0],["2013-10-24",788.76,788.76,788.76,788.76,2500],["2013-10-25",788.76,811.96,788.76,788.76,7300],["2013-10-28",788.76,788.76,788.76,788.76,0],["2013-10-29",765.56,765.56,765.56,765.56,100],["2013-10-30",765.56,765.56,765.56,765.56,0],["2013-10-31",765.56,835.16,765.56,811.96,300],["2013-11-01",811.96,811.96,811.96,811.96,0],["2013-11-04",811.96,811.96,811.96,811.96,0],["2013-11-05",765.56,765.56,765.56,765.56,3000],["2013-11-06",765.56,765.56,765.56,765.56,0],["2013-11-07",835.16,835.16,788.76,788.76,400],["2013-11-08",811.96,811.96,811.96,811.96,4800],["2013-11-11",811.96,811.96,811.96,811.96,1000],["2013-11-12",835.16,835.16,835.16,835.16,5400],["2013-11-13",765.56,765.56,765.56,765.56,100],["2013-11-14",765.56,765.56,765.56,765.56,0],["2013-11-15",765.56,765.56,765.56,765.56,0],["2013-11-18",695.97,742.37,695.97,719.17,16100],["2013-11-19",695.97,788.76,695.97,788.76,22500],["2013-11-20",788.76,788.76,788.76,788.76,0],["2013-11-21",811.96,858.36,811.96,835.16,8700],["2013-11-22",765.56,835.16,765.56,835.16,19900],["2013-11-25",765.56,765.56,765.56,765.56,700],["2013-11-26",811.96,811.96,811.96,811.96,100],["2013-11-27",788.76,811.96,788.76,811.96,4420],["2013-11-28",811.96,858.36,811.96,858.36,3500],["2013-11-29",858.36,858.36,858.36,858.36,0],["2013-12-02",811.96,811.96,811.96,811.96,200],["2013-12-03",811.96,811.96,811.96,811.96,0],["2013-12-04",835.16,858.36,835.16,858.36,800],["2013-12-05",858.36,858.36,858.36,858.36,300],["2013-12-06",835.16,881.56,811.96,811.96,5500],["2013-12-09",881.56,881.56,881.56,881.56,200],["2013-12-10",835.16,835.16,835.16,835.16,2700],["2013-12-11",858.36,858.36,858.36,858.36,100],["2013-12-12",881.56,881.56,881.56,881.56,100],["2013-12-13",881.56,881.56,881.56,881.56,0],["2013-12-16",835.16,858.36,835.16,858.36,200],["2013-12-17",858.36,858.36,858.36,858.36,300],["2013-12-18",858.36,858.36,858.36,858.36,4900],["2013-12-19",858.36,904.76,835.16,835.16,21800],["2013-12-20",858.36,904.76,858.36,904.76,7100],["2013-12-23",904.76,904.76,904.76,904.76,0],["2013-12-24",904.76,904.76,904.76,904.76,0],["2013-12-25",835.16,835.16,835.16,835.16,2800],["2013-12-26",881.56,881.56,881.56,881.56,1900],["2013-12-27",881.56,881.56,881.56,881.56,0],["2013-12-30",835.16,881.56,835.16,881.56,5100],["2013-12-31",858.36,927.96,858.36,927.96,19000],["2014-01-02",835.16,881.56,835.16,881.56,11600],["2014-01-03",881.56,881.56,881.56,881.56,5200],["2014-01-06",858.36,881.56,858.36,881.56,357000],["2014-01-07",881.56,927.96,881.56,927.96,1600],["2014-01-08",881.56,927.96,881.56,927.96,2115],["2014-01-09",881.56,927.96,858.36,927.96,700],["2014-01-10",997.55,997.55,997.55,997.55,100],["2014-01-13",904.76,997.55,904.76,997.55,10400],["2014-01-14",997.55,997.55,997.55,997.55,0],["2014-01-15",951.16,1020.75,904.76,1020.75,2300],["2014-01-16",927.96,1020.75,927.96,1020.75,200],["2014-01-17",927.96,1020.75,927.96,1020.75,1100],["2014-01-20",997.55,997.55,997.55,997.55,5000],["2014-01-21",927.96,974.35,904.76,974.35,1600],["2014-01-22",881.56,951.16,881.56,951.16,200],["2014-01-23",951.16,951.16,951.16,951.16,0],["2014-01-24",951.16,974.35,951.16,974.35,1100],["2014-01-27",974.35,974.35,974.35,974.35,0],["2014-02-06",881.56,881.56,881.56,881.56,10000],["2014-02-07",951.16,951.16,951.16,951.16,100],["2014-02-10",881.56,974.35,881.56,974.35,600],["2014-02-11",904.76,974.35,904.76,974.35,1500],["2014-02-12",904.76,1043.95,904.76,1043.95,700],["2014-02-13",951.16,1043.95,951.16,1043.95,43410],["2014-02-14",974.35,974.35,974.35,974.35,38930],["2014-02-17",974.35,974.35,974.35,974.35,0],["2014-02-18",881.56,927.96,881.56,927.96,2200],["2014-02-19",974.35,1020.75,974.35,1020.75,10000],["2014-02-20",1113.55,1113.55,1043.95,1113.55,18250],["2014-02-21",1113.55,1113.55,1067.15,1067.15,1200],["2014-02-24",997.55,1136.75,997.55,1136.75,27600],["2014-02-25",1067.15,1067.15,1043.95,1067.15,16900],["2014-02-26",1136.75,1136.75,1136.75,1136.75,100],["2014-02-27",1159.95,1206.34,1159.95,1206.34,1400],["2014-02-28",1206.34,1206.34,1206.34,1206.34,0],["2014-03-03",1206.34,1206.34,1206.34,1206.34,0],["2014-03-04",1090.35,1159.95,1090.35,1159.95,19600],["2014-03-05",1043.95,1159.95,1043.95,1159.95,200],["2014-03-06",1067.15,1159.95,1067.15,1159.95,6600],["2014-03-07",1229.54,1229.54,1229.54,1229.54,100],["2014-03-10",1229.54,1229.54,1229.54,1229.54,0],["2014-03-11",1113.55,1299.14,1113.55,1299.14,6400],["2014-03-12",1275.94,1299.14,1183.14,1299.14,7200],["2014-03-13",1415.13,1415.13,1368.74,1415.13,52790],["2014-03-14",1415.13,1415.13,1368.74,1391.93,25210],["2014-03-17",1391.93,1461.53,1368.74,1438.33,51055],["2014-03-18",1461.53,1461.53,1391.93,1461.53,15400],["2014-03-19",1368.74,1484.73,1368.74,1484.73,42500],["2014-03-20",1484.73,1484.73,1438.33,1461.53,41745],["2014-03-21",1592.03,1592.03,1487.63,1539.83,12200],["2014-03-24",1565.93,1670.32,1565.93,1670.32,161300],["2014-03-25",1670.32,1696.42,1644.22,1644.22,14400],["2014-03-26",1618.12,1618.12,1565.93,1592.03,8900],["2014-03-27",1461.53,1565.93,1461.53,1565.93,3700],["2014-03-28",1565.93,1565.93,1539.83,1539.83,8000],["2014-03-31",1592.03,1592.03,1487.63,1513.73,54330],["2014-04-01",1513.73,1513.73,1435.43,1487.63,5200],["2014-04-02",1487.63,1487.63,1435.43,1487.63,5400],["2014-04-03",1487.63,1565.93,1487.63,1565.93,25900],["2014-04-04",1565.93,1592.03,1539.83,1592.03,22100],["2014-04-07",1618.12,1618.12,1565.93,1618.12,22100],["2014-04-08",1618.12,1618.12,1592.03,1618.12,26750],["2014-04-10",1618.12,1644.22,1592.03,1618.12,15100],["2014-04-11",1618.12,1644.22,1565.93,1644.22,31300],["2014-04-14",1644.22,1670.32,1592.03,1644.22,11500],["2014-04-15",1487.63,1618.12,1487.63,1565.93,17900],["2014-04-16",1513.73,1513.73,1435.43,1513.73,7660],["2014-04-17",1592.03,1592.03,1487.63,1565.93,13800],["2014-04-18",1487.63,1487.63,1487.63,1487.63,2000],["2014-04-21",1592.03,1592.03,1461.53,1461.53,2100],["2014-04-22",1435.43,1565.93,1435.43,1565.93,4200],["2014-04-23",1461.53,1670.32,1461.53,1618.12,3360],["2014-04-24",1539.83,1592.03,1539.83,1592.03,5100],["2014-04-25",1592.03,1618.12,1565.93,1618.12,15100],["2014-04-28",1565.93,1618.12,1565.93,1618.12,3100],["2014-04-29",1513.73,1565.93,1487.63,1565.93,2200],["2014-05-05",1722.52,1722.52,1513.73,1618.12,10200],["2014-05-06",1565.93,1565.93,1565.93,1565.93,200],["2014-05-07",1670.32,1670.32,1670.32,1670.32,100],["2014-05-08",1513.73,1565.93,1513.73,1513.73,1700],["2014-05-09",1383.23,1565.93,1383.23,1565.93,3100],["2014-05-12",1409.33,1565.93,1409.33,1409.33,3400],["2014-05-13",1304.94,1409.33,1278.84,1409.33,13700],["2014-05-14",1461.53,1461.53,1357.14,1435.43,300],["2014-05-15",1435.43,1435.43,1435.43,1435.43,0],["2014-05-16",1357.14,1487.63,1357.14,1487.63,1500],["2014-05-19",1539.83,1539.83,1539.83,1539.83,200],["2014-05-20",1565.93,1565.93,1409.33,1513.73,2600],["2014-05-21",1565.93,1565.93,1383.23,1409.33,27200],["2014-05-22",1409.33,1435.43,1357.14,1357.14,7460],["2014-05-23",1487.63,1487.63,1331.04,1435.43,14000],["2014-05-26",1357.14,1461.53,1357.14,1461.53,1600],["2014-05-27",1357.14,1487.63,1331.04,1487.63,2900],["2014-05-28",1409.33,1461.53,1383.23,1435.43,10400],["2014-05-29",1487.63,1487.63,1357.14,1409.33,8700],["2014-05-30",1409.33,1409.33,1409.33,1409.33,0],["2014-06-02",1357.14,1357.14,1357.14,1357.14,100],["2014-06-03",1331.04,1331.04,1331.04,1331.04,3300],["2014-06-04",1357.14,1357.14,1331.04,1331.04,28900],["2014-06-05",1331.04,1331.04,1331.04,1331.04,510],["2014-06-06",1331.04,1383.23,1331.04,1331.04,800],["2014-06-09",1331.04,1435.43,1304.94,1357.14,10300],["2014-06-10",1461.53,1461.53,1331.04,1409.33,300],["2014-06-11",1487.63,1487.63,1278.84,1331.04,2900],["2014-06-12",1409.33,1409.33,1304.94,1409.33,300],["2014-06-13",1539.83,1539.83,1409.33,1409.33,300],["2014-06-16",1409.33,1409.33,1409.33,1409.33,0],["2014-06-17",1435.43,1435.43,1435.43,1435.43,500],["2014-06-18",1304.94,1409.33,1304.94,1409.33,200],["2014-06-19",1409.33,1409.33,1409.33,1409.33,0],["2014-06-20",1409.33,1409.33,1409.33,1409.33,0],["2014-06-23",1304.94,1357.14,1278.84,1278.84,1300],["2014-06-24",1278.84,1383.23,1278.84,1383.23,4140],["2014-06-25",1331.04,1383.23,1331.04,1383.23,2600],["2014-06-26",1357.14,1383.23,1357.14,1383.23,8600],["2014-06-27",1383.23,1513.73,1383.23,1513.73,1800],["2014-06-30",1513.73,1513.73,1513.73,1513.73,0],["2014-07-01",1461.53,1461.53,1383.23,1383.23,1600],["2014-07-02",1409.33,1435.43,1409.33,1435.43,200],["2014-07-03",1435.43,1435.43,1435.43,1435.43,0],["2014-07-04",1331.04,1331.04,1331.04,1331.04,100],["2014-07-07",1461.53,1461.53,1331.04,1331.04,700],["2014-07-08",1435.43,1435.43,1435.43,1435.43,200],["2014-07-09",1331.04,1435.43,1331.04,1435.43,29410],["2014-07-10",1435.43,1435.43,1435.43,1435.43,0],["2014-07-11",1435.43,1435.43,1435.43,1435.43,100],["2014-07-14",1539.83,1539.83,1539.83,1539.83,100],["2014-07-15",1539.83,1539.83,1539.83,1539.83,0],["2014-07-16",1461.53,1461.53,1435.43,1435.43,5100],["2014-07-17",1461.53,1461.53,1435.43,1435.43,13500],["2014-07-18",1435.43,1435.43,1435.43,1435.43,0],["2014-07-21",1435.43,1435.43,1357.14,1357.14,13500],["2014-07-22",1409.33,1409.33,1304.94,1409.33,3100],["2014-07-23",1409.33,1409.33,1409.33,1409.33,0],["2014-07-24",1461.53,1461.53,1461.53,1461.53,100],["2014-07-25",1461.53,1461.53,1461.53,1461.53,0],["2014-07-28",1461.53,1461.53,1383.23,1383.23,5200],["2014-07-29",1383.23,1409.33,1383.23,1383.23,400],["2014-07-30",1435.43,1435.43,1435.43,1435.43,100],["2014-07-31",1435.43,1435.43,1435.43,1435.43,0],["2014-08-01",1435.43,1435.43,1435.43,1435.43,0],["2014-08-04",1304.94,1565.93,1304.94,1565.93,600],["2014-08-05",1409.33,1435.43,1409.33,1435.43,3100],["2014-08-06",1539.83,1539.83,1409.33,1435.43,2200],["2014-08-07",1409.33,1409.33,1383.23,1383.23,3160],["2014-08-08",1383.23,1383.23,1383.23,1383.23,900],["2014-08-11",1383.23,1383.23,1383.23,1383.23,0],["2014-08-12",1409.33,1409.33,1409.33,1409.33,100],["2014-08-13",1409.33,1409.33,1409.33,1409.33,0],["2014-08-14",1357.14,1357.14,1357.14,1357.14,1200],["2014-08-15",1461.53,1461.53,1304.94,1357.14,4000],["2014-08-18",1331.04,1331.04,1304.94,1304.94,2400],["2014-08-19",1409.33,1409.33,1304.94,1304.94,1100],["2014-08-20",1383.23,1383.23,1383.23,1383.23,100],["2014-08-21",1278.84,1357.14,1278.84,1357.14,200],["2014-08-22",1383.23,1383.23,1383.23,1383.23,100],["2014-08-25",1304.94,1409.33,1304.94,1409.33,6500],["2014-08-26",1304.94,1357.14,1304.94,1357.14,6600],["2014-08-27",1304.94,1304.94,1304.94,1304.94,4000],["2014-08-28",1357.14,1435.43,1357.14,1435.43,200],["2014-08-29",1409.33,1409.33,1357.14,1357.14,5140],["2014-09-03",1383.23,1383.23,1331.04,1331.04,3400],["2014-09-04",1383.23,1383.23,1331.04,1331.04,5300],["2014-09-05",1331.04,1331.04,1331.04,1331.04,1500],["2014-09-08",1331.04,1331.04,1304.94,1304.94,1000],["2014-09-09",1278.84,1304.94,1252.74,1304.94,9500],["2014-09-10",1304.94,1304.94,1304.94,1304.94,800],["2014-09-11",1331.04,1331.04,1304.94,1304.94,4200],["2014-09-12",1304.94,1357.14,1304.94,1357.14,3700],["2014-09-15",1357.14,1357.14,1357.14,1357.14,15300],["2014-09-16",1357.14,1357.14,1357.14,1357.14,0],["2014-09-17",1357.14,1357.14,1357.14,1357.14,1300],["2014-09-18",1226.64,1331.04,1226.64,1331.04,200],["2014-09-19",1304.94,1304.94,1200.54,1304.94,7000],["2014-09-22",1304.94,1304.94,1304.94,1304.94,0],["2014-09-23",1357.14,1409.33,1357.14,1409.33,6100],["2014-09-24",1278.84,1304.94,1278.84,1304.94,2600],["2014-09-25",1278.84,1278.84,1278.84,1278.84,100],["2014-09-26",1304.94,1304.94,1304.94,1304.94,2000],["2014-09-29",1304.94,1304.94,1304.94,1304.94,100],["2014-09-30",1226.64,1304.94,1200.54,1304.94,2100],["2014-10-01",1200.54,1278.84,1200.54,1278.84,4500],["2014-10-02",1252.74,1278.84,1226.64,1278.84,9700],["2014-10-03",1278.84,1304.94,1278.84,1304.94,1980],["2014-10-06",1304.94,1304.94,1304.94,1304.94,10],["2014-10-07",1278.84,1304.94,1278.84,1304.94,6980],["2014-10-08",1331.04,1435.43,1304.94,1331.04,530],["2014-10-09",1278.84,1304.94,1278.84,1278.84,16100],["2014-10-10",1278.84,1304.94,1278.84,1278.84,22100],["2014-10-13",1278.84,1357.14,1278.84,1278.84,1500],["2014-10-14",1331.04,1331.04,1331.04,1331.04,100],["2014-10-15",1226.64,1304.94,1226.64,1304.94,700],["2014-10-16",1304.94,1304.94,1304.94,1304.94,0],["2014-10-17",1331.04,1331.04,1331.04,1331.04,1000],["2014-10-20",1331.04,1331.04,1331.04,1331.04,0],["2014-10-21",1331.04,1331.04,1331.04,1331.04,0],["2014-10-22",1331.04,1331.04,1331.04,1331.04,0],["2014-10-23",1252.74,1304.94,1226.64,1278.84,19800],["2014-10-24",1278.84,1278.84,1278.84,1278.84,0],["2014-10-27",1278.84,1278.84,1278.84,1278.84,500],["2014-10-28",1278.84,1278.84,1278.84,1278.84,0],["2014-10-29",1252.74,1278.84,1252.74,1278.84,11200],["2014-10-30",1278.84,1278.84,1200.54,1200.54,19400],["2014-10-31",1278.84,1304.94,1278.84,1304.94,28500],["2014-11-03",1304.94,1304.94,1304.94,1304.94,0],["2014-11-04",1304.94,1383.23,1252.74,1383.23,11700],["2014-11-05",1252.74,1383.23,1252.74,1383.23,12500],["2014-11-06",1278.84,1513.73,1278.84,1513.73,53000],["2014-11-07",1409.33,1409.33,1383.23,1409.33,35200],["2014-11-10",1304.94,1409.33,1278.84,1409.33,49500],["2014-11-11",1357.14,1357.14,1278.84,1304.94,38000],["2014-11-12",1304.94,1357.14,1278.84,1357.14,15900],["2014-11-13",1331.04,1357.14,1331.04,1357.14,16000],["2014-11-14",1383.23,1409.33,1383.23,1383.23,28600],["2014-11-17",1409.33,1513.73,1409.33,1513.73,105700],["2014-11-18",1513.73,1644.22,1513.73,1644.22,114369],["2014-11-19",1800.82,1800.82,1644.22,1644.22,56700],["2014-11-20",1618.12,1644.22,1513.73,1618.12,32100],["2014-11-21",1774.72,1774.72,1461.53,1461.53,95700],["2014-11-24",1409.33,1461.53,1357.14,1461.53,6300],["2014-11-25",1409.33,1461.53,1357.14,1383.23,16600],["2014-11-26",1409.33,1461.53,1409.33,1461.53,400],["2014-11-27",1331.04,1435.43,1331.04,1331.04,27600],["2014-11-28",1461.53,1461.53,1383.23,1383.23,4700],["2014-12-01",1513.73,1513.73,1513.73,1513.73,141],["2014-12-02",1618.12,1618.12,1383.23,1435.43,10600],["2014-12-03",1409.33,1435.43,1357.14,1357.14,10800],["2014-12-04",1357.14,1461.53,1357.14,1461.53,1800],["2014-12-05",1461.53,1487.63,1461.53,1487.63,8400],["2014-12-08",1539.83,1539.83,1409.33,1409.33,9800],["2014-12-09",1409.33,1539.83,1409.33,1513.73,2324400],["2014-12-10",1618.12,1618.12,1409.33,1565.93,5750],["2014-12-11",1409.33,1539.83,1409.33,1539.83,900],["2014-12-12",1539.83,1539.83,1539.83,1539.83,0],["2014-12-15",1592.03,1644.22,1565.93,1644.22,20200],["2014-12-16",1487.63,1565.93,1487.63,1487.63,3600],["2014-12-17",1592.03,1592.03,1357.14,1383.23,27150],["2014-12-18",1357.14,1357.14,1357.14,1357.14,800],["2014-12-19",1331.04,1383.23,1331.04,1383.23,2300],["2014-12-22",1383.23,1487.63,1383.23,1487.63,3200],["2014-12-23",1461.53,1461.53,1409.33,1435.43,1300],["2014-12-24",1409.33,1435.43,1383.23,1409.33,3500],["2014-12-25",1383.23,1383.23,1383.23,1383.23,500],["2014-12-26",1409.33,1409.33,1357.14,1357.14,1200],["2014-12-29",1461.53,1461.53,1304.94,1304.94,1300],["2014-12-30",1409.33,1409.33,1409.33,1409.33,100],["2014-12-31",1409.33,1409.33,1383.23,1383.23,500],["2015-01-05",1383.23,1383.23,1331.04,1331.04,1000],["2015-01-06",1331.04,1383.23,1331.04,1383.23,6100],["2015-01-07",1331.04,1331.04,1304.94,1331.04,5300],["2015-01-08",1357.14,1357.14,1304.94,1304.94,13800],["2015-01-09",1304.94,1383.23,1304.94,1383.23,4700],["2015-01-12",1409.33,1409.33,1331.04,1331.04,1600],["2015-01-13",1331.04,1383.23,1331.04,1383.23,900],["2015-01-14",1331.04,1383.23,1331.04,1383.23,1700],["2015-01-15",1383.23,1383.23,1357.14,1357.14,5200],["2015-01-16",1357.14,1357.14,1331.04,1357.14,5800],["2015-01-19",1226.64,1383.23,1226.64,1357.14,600],["2015-01-20",1383.23,1383.23,1357.14,1357.14,1200],["2015-01-21",1357.14,1357.14,1331.04,1331.04,3100],["2015-01-22",1383.23,1383.23,1383.23,1383.23,100],["2015-01-23",1357.14,1487.63,1357.14,1487.63,14000],["2015-01-26",1435.43,1435.43,1383.23,1409.33,8400],["2015-01-27",1513.73,1513.73,1513.73,1513.73,200],["2015-01-28",1409.33,1435.43,1383.23,1435.43,2900],["2015-01-29",1435.43,1435.43,1435.43,1435.43,0],["2015-01-30",1383.23,1383.23,1383.23,1383.23,500],["2015-02-02",1461.53,1513.73,1383.23,1435.43,5400],["2015-02-03",1513.73,1513.73,1513.73,1513.73,100],["2015-02-04",1565.93,1565.93,1435.43,1435.43,1300],["2015-02-05",1461.53,1461.53,1383.23,1409.33,1800],["2015-02-06",1461.53,1461.53,1357.14,1357.14,1400],["2015-02-09",1331.04,1331.04,1304.94,1304.94,2500],["2015-02-10",1304.94,1331.04,1304.94,1331.04,11950],["2015-02-11",1409.33,1409.33,1357.14,1357.14,500],["2015-02-12",1383.23,1435.43,1383.23,1435.43,2200],["2015-02-13",1487.63,1487.63,1409.33,1409.33,6200],["2015-02-24",1409.33,1409.33,1357.14,1357.14,500],["2015-02-25",1435.43,1435.43,1383.23,1409.33,2700],["2015-02-26",1461.53,1487.63,1383.23,1487.63,16300],["2015-02-27",1487.63,1539.83,1487.63,1539.83,7200],["2015-03-02",1539.83,1539.83,1461.53,1513.73,1800],["2015-03-03",1644.22,1644.22,1435.43,1513.73,12200],["2015-03-04",1513.73,1539.83,1487.63,1539.83,9300],["2015-03-05",1565.93,1670.32,1513.73,1644.22,25000],["2015-03-06",1644.22,1670.32,1513.73,1670.32,17000],["2015-03-09",1696.42,1696.42,1618.12,1670.32,36100],["2015-03-10",1696.42,1696.42,1513.73,1644.22,27000],["2015-03-11",1513.73,1539.83,1487.63,1487.63,60900],["2015-03-12",1487.63,1487.63,1461.53,1461.53,8000],["2015-03-13",1592.03,1592.03,1565.93,1565.93,350],["2015-03-16",1513.73,1513.73,1435.43,1513.73,4500],["2015-03-17",1435.43,1487.63,1435.43,1487.63,3200],["2015-03-18",1435.43,1487.63,1435.43,1487.63,12400],["2015-03-19",1487.63,1487.63,1383.23,1435.43,22300],["2015-03-20",1461.53,1513.73,1461.53,1513.73,5800],["2015-03-23",1487.63,1487.63,1487.63,1487.63,900],["2015-03-24",1409.33,1435.43,1383.23,1435.43,5500],["2015-03-25",1435.43,1435.43,1435.43,1435.43,5100],["2015-03-26",1461.53,1461.53,1461.53,1461.53,120],["2015-03-27",1435.43,1435.43,1409.33,1409.33,2100],["2015-03-30",1435.43,1487.63,1409.33,1435.43,11400],["2015-03-31",1435.43,1435.43,1435.43,1435.43,400],["2015-04-01",1435.43,1435.43,1435.43,1435.43,0],["2015-04-02",1383.23,1435.43,1383.23,1435.43,500],["2015-04-03",1383.23,1435.43,1383.23,1435.43,1600],["2015-04-06",1435.43,1461.53,1435.43,1461.53,1100],["2015-04-07",1592.03,1592.03,1461.53,1461.53,5600],["2015-04-08",1513.73,1565.93,1461.53,1487.63,19300],["2015-04-09",1513.73,1513.73,1513.73,1513.73,2100],["2015-04-10",1513.73,1513.73,1513.73,1513.73,0],["2015-04-13",1539.83,1539.83,1539.83,1539.83,200],["2015-04-14",1513.73,1513.73,1513.73,1513.73,5000],["2015-04-15",1435.43,1539.83,1435.43,1513.73,5700],["2015-04-16",1513.73,1539.83,1513.73,1539.83,19000],["2015-04-17",1409.33,1565.93,1409.33,1565.93,7200],["2015-04-20",1539.83,1539.83,1461.53,1513.73,20600],["2015-04-21",1539.83,1539.83,1487.63,1487.63,2100],["2015-04-22",1435.43,1513.73,1435.43,1513.73,10200],["2015-04-23",1513.73,1513.73,1435.43,1435.43,7100],["2015-04-24",1565.93,1565.93,1539.83,1539.83,290],["2015-04-27",1435.43,1618.12,1435.43,1539.83,25810],["2015-05-04",1539.83,1539.83,1487.63,1487.63,25000],["2015-05-05",1435.43,1565.93,1435.43,1565.93,2500],["2015-05-06",1565.93,1565.93,1513.73,1513.73,6900],["2015-05-07",1487.63,1487.63,1487.63,1487.63,10000],["2015-05-08",1565.93,1565.93,1513.73,1513.73,6900],["2015-05-11",1513.73,1513.73,1513.73,1513.73,0],["2015-05-12",1565.93,1565.93,1513.73,1513.73,12900],["2015-05-13",1513.73,1513.73,1513.73,1513.73,3000],["2015-05-14",1644.22,1644.22,1644.22,1644.22,460000],["2015-05-15",1644.22,1644.22,1644.22,1644.22,0],["2015-05-18",1565.93,1565.93,1565.93,1565.93,7700],["2015-05-19",1565.93,1565.93,1539.83,1565.93,13800],["2015-05-20",1592.03,1592.03,1565.93,1565.93,6500],["2015-05-21",1565.93,1565.93,1539.83,1539.83,4500],["2015-05-22",1565.93,1565.93,1565.93,1565.93,1000],["2015-05-25",1565.93,1565.93,1565.93,1565.93,0],["2015-05-26",1513.73,1513.73,1513.73,1513.73,1500],["2015-05-27",1513.73,1592.03,1513.73,1565.93,39700],["2015-05-28",1592.03,1618.12,1592.03,1592.03,41400],["2015-05-29",1670.32,1670.32,1565.93,1618.12,63400],["2015-06-01",1618.12,1618.12,1618.12,1618.12,5400],["2015-06-02",1618.12,1670.32,1618.12,1644.22,106100],["2015-06-03",1644.22,1774.72,1618.12,1774.72,214720],["2015-06-04",1696.42,1826.91,1696.42,1748.62,105600],["2015-06-05",1722.52,1905.21,1722.52,1905.21,97660],["2015-06-08",2087.9,2087.9,1905.21,1905.21,105100],["2015-06-09",1905.21,2035.7,1905.21,1983.51,52300],["2015-06-10",1905.21,1957.41,1853.01,1931.31,64450],["2015-06-11",1931.31,1931.31,1853.01,1905.21,92200],["2015-06-12",1853.01,1931.31,1853.01,1905.21,92800],["2015-06-15",1853.01,2009.61,1853.01,1905.21,343700],["2015-06-16",1905.21,2035.7,1905.21,1983.51,162700],["2015-06-17",1826.91,2035.7,1826.91,2009.61,87708],["2015-06-18",2009.61,2035.7,1983.51,2009.61,112900],["2015-06-19",1853.01,2009.61,1853.01,1879.11,199960],["2015-06-22",1931.31,1931.31,1826.91,1931.31,57800],["2015-06-23",1983.51,1983.51,1905.21,1957.41,41120],["2015-06-24",2009.61,2009.61,1853.01,1983.51,119500],["2015-06-25",1983.51,1983.51,1853.01,1957.41,78109],["2015-06-26",1983.51,1983.51,1879.11,1905.21,94900],["2015-06-29",1983.51,1983.51,1826.91,1905.21,53720],["2015-06-30",1931.31,1983.51,1905.21,1983.51,341400],["2015-07-01",1879.11,1983.51,1879.11,1983.51,114300],["2015-07-02",1957.41,1983.51,1905.21,1957.41,83315],["2015-07-03",1957.41,1957.41,1931.31,1957.41,16900],["2015-07-06",1879.11,1957.41,1879.11,1957.41,42500],["2015-07-07",1931.31,1957.41,1905.21,1957.41,55900],["2015-07-08",1931.31,1957.41,1931.31,1957.41,53900],["2015-07-09",1905.21,1957.41,1905.21,1957.41,63700],["2015-07-10",1931.31,1931.31,1826.91,1826.91,61110],["2015-07-13",1983.51,1983.51,1905.21,1905.21,119700],["2015-07-14",1879.11,1905.21,1853.01,1905.21,41000],["2015-07-15",1931.31,1931.31,1931.31,1931.31,37000],["2015-07-16",1826.91,1853.01,1800.82,1800.82,47400],["2015-07-17",1800.82,1879.11,1800.82,1853.01,80200],["2015-07-20",1774.72,1853.01,1748.62,1748.62,51500],["2015-07-21",1774.72,1774.72,1696.42,1722.52,37700],["2015-07-22",1826.91,1826.91,1670.32,1670.32,31500],["2015-07-23",1670.32,1722.52,1670.32,1722.52,32310],["2015-07-24",1826.91,1826.91,1748.62,1748.62,38800],["2015-07-27",1670.32,1722.52,1644.22,1722.52,38000],["2015-07-28",1774.72,1774.72,1774.72,1774.72,100],["2015-07-29",1774.72,1774.72,1774.72,1774.72,0],["2015-07-30",1774.72,1774.72,1774.72,1774.72,0],["2015-07-31",1644.22,1748.62,1644.22,1748.62,6900],["2015-08-03",1618.12,1644.22,1618.12,1644.22,5000],["2015-08-04",1800.82,1800.82,1644.22,1696.42,10200],["2015-08-05",1696.42,1722.52,1696.42,1722.52,4400],["2015-08-06",1826.91,1826.91,1696.42,1696.42,10600],["2015-08-07",1722.52,1748.62,1696.42,1696.42,13300],["2015-08-10",1774.72,1774.72,1696.42,1696.42,2700],["2015-08-11",1696.42,1826.91,1696.42,1696.42,12600],["2015-08-12",1696.42,1696.42,1670.32,1670.32,9900],["2015-08-13",1670.32,1800.82,1670.32,1670.32,38200],["2015-08-14",1670.32,1670.32,1670.32,1670.32,3600],["2015-08-17",1837.35,1837.35,1670.32,1809.51,500],["2015-08-18",1809.51,1809.51,1809.51,1809.51,0],["2015-08-19",1809.51,1809.51,1809.51,1809.51,0],["2015-08-20",1976.55,1976.55,1976.55,1976.55,100],["2015-08-21",1781.68,1781.68,1781.68,1781.68,45200],["2015-08-24",1614.64,1614.64,1614.64,1614.64,10708],["2015-08-25",1586.81,1586.81,1531.13,1586.81,15000],["2015-08-26",1614.64,1614.64,1614.64,1614.64,200],["2015-08-27",1670.32,1670.32,1503.29,1531.13,11700],["2015-08-28",1614.64,1614.64,1531.13,1614.64,11100],["2015-08-31",1670.32,1670.32,1558.97,1558.97,1400],["2015-09-01",1698.16,1698.16,1558.97,1670.32,4000],["2015-09-03",1586.81,1614.64,1558.97,1614.64,15600],["2015-09-04",1642.48,1642.48,1614.64,1614.64,5100],["2015-09-07",1753.84,1753.84,1753.84,1753.84,100],["2015-09-08",1586.81,1586.81,1586.81,1586.81,59210],["2015-09-09",1614.64,1726.0,1614.64,1726.0,148000],["2015-09-10",1893.03,1893.03,1753.84,1865.19,84820],["2015-09-11",1809.51,1865.19,1698.16,1698.16,37500],["2015-09-14",1698.16,1726.0,1614.64,1614.64,970600],["2015-09-15",1670.32,1726.0,1586.81,1642.48,62400],["2015-09-16",1614.64,1614.64,1558.97,1614.64,49300],["2015-09-17",1642.48,1642.48,1586.81,1614.64,13200],["2015-09-18",1614.64,1614.64,1586.81,1614.64,39700],["2015-09-21",1586.81,1614.64,1586.81,1614.64,11600],["2015-09-22",1614.64,1726.0,1503.29,1726.0,401450],["2015-09-23",1586.81,1670.32,1586.81,1670.32,49800],["2015-09-24",1642.48,1726.0,1642.48,1698.16,42600],["2015-09-25",1670.32,1670.32,1642.48,1670.32,31900],["2015-09-28",1642.48,1642.48,1586.81,1614.64,35900],["2015-09-29",1614.64,1614.64,1586.81,1614.64,7000],["2015-09-30",1642.48,1642.48,1614.64,1614.64,17500],["2015-10-01",1614.64,1614.64,1586.81,1586.81,29700],["2015-10-02",1614.64,1726.0,1586.81,1642.48,132600],["2015-10-05",1670.32,1698.16,1670.32,1698.16,39410],["2015-10-06",1726.0,1865.19,1726.0,1809.51,36610],["2015-10-07",1753.84,1753.84,1726.0,1753.84,16300],["2015-10-08",1753.84,1781.68,1726.0,1781.68,26000],["2015-10-09",1781.68,1865.19,1753.84,1809.51,101800],["2015-10-12",1809.51,1865.19,1753.84,1837.35,84000],["2015-10-13",1809.51,1976.55,1809.51,1948.71,143240],["2015-10-14",1948.71,2143.58,1948.71,2060.06,258620],["2015-10-15",2087.9,2087.9,2004.39,2060.06,73800],["2015-10-16",2032.22,2171.42,2004.39,2143.58,110310],["2015-10-19",2143.58,2254.93,2115.74,2227.1,141720],["2015-10-20",2171.42,2199.26,2087.9,2199.26,89000],["2015-10-21",2143.58,2171.42,2060.06,2087.9,77100],["2015-10-22",2115.74,2115.74,1976.55,2060.06,55010],["2015-10-23",2032.22,2227.1,2032.22,2171.42,195200],["2015-10-26",2171.42,2199.26,2060.06,2060.06,52930],["2015-10-27",2060.06,2115.74,2060.06,2060.06,13200],["2015-10-28",2060.06,2143.58,2004.39,2004.39,64300],["2015-10-29",1948.71,2032.22,1948.71,2004.39,35900],["2015-10-30",2004.39,2004.39,1948.71,1948.71,31510],["2015-11-02",1976.55,1976.55,1809.51,1865.19,63800],["2015-11-03",1837.35,1865.19,1809.51,1865.19,21500],["2015-11-04",1809.51,1893.03,1809.51,1893.03,29830],["2015-11-05",1893.03,1893.03,1865.19,1865.19,4700],["2015-11-06",1865.19,1920.87,1865.19,1893.03,32900],["2015-11-09",1837.35,1920.87,1837.35,1920.87,22200],["2015-11-10",1893.03,1893.03,1893.03,1893.03,2700],["2015-11-11",1865.19,1865.19,1865.19,1865.19,4900],["2015-11-12",1865.19,1865.19,1837.35,1865.19,17000],["2015-11-13",1865.19,1865.19,1837.35,1865.19,7800],["2015-11-16",1837.35,1837.35,1781.68,1837.35,35000],["2015-11-17",1837.35,1976.55,1837.35,1948.71,69400],["2015-11-18",1893.03,1976.55,1893.03,1976.55,25900],["2015-11-19",1948.71,1948.71,1865.19,1948.71,21300],["2015-11-20",1948.71,1948.71,1920.87,1948.71,23425],["2015-11-23",1948.71,2087.9,1920.87,2060.06,69300],["2015-11-24",2032.22,2060.06,1976.55,2060.06,33000],["2015-11-25",1948.71,2032.22,1948.71,2004.39,12100],["2015-11-26",1948.71,2004.39,1948.71,1976.55,18100],["2015-11-27",2060.06,2060.06,1920.87,1920.87,53000],["2015-11-30",1893.03,1893.03,1837.35,1837.35,55300],["2015-12-01",1837.35,1948.71,1837.35,1893.03,82700],["2015-12-02",1893.03,1948.71,1837.35,1920.87,37420],["2015-12-03",1920.87,1920.87,1920.87,1920.87,23700],["2015-12-04",1948.71,1948.71,1865.19,1948.71,50000],["2015-12-07",1920.87,1920.87,1893.03,1920.87,17500],["2015-12-08",1920.87,1920.87,1837.35,1920.87,84170],["2015-12-09",1893.03,1948.71,1865.19,1948.71,36500],["2015-12-10",1809.51,1948.71,1809.51,1948.71,68500],["2015-12-11",1920.87,1948.71,1893.03,1948.71,22100],["2015-12-14",2004.39,2004.39,1893.03,1948.71,8020],["2015-12-15",1948.71,1948.71,1865.19,1865.19,40000],["2015-12-16",1865.19,1865.19,1837.35,1837.35,7600],["2015-12-17",1948.71,1948.71,1837.35,1837.35,8400],["2015-12-18",1865.19,1920.87,1865.19,1920.87,19900],["2015-12-21",1865.19,1893.03,1837.35,1893.03,96100],["2015-12-22",1837.35,1865.19,1809.51,1809.51,10900],["2015-12-23",1837.35,1837.35,1781.68,1781.68,21500],["2015-12-24",1781.68,1809.51,1781.68,1781.68,3600],["2015-12-25",1781.68,1837.35,1781.68,1781.68,4800],["2015-12-28",1948.71,1948.71,1781.68,1893.03,38510],["2015-12-29",1865.19,1865.19,1837.35,1865.19,3200],["2015-12-30",1837.35,1893.03,1837.35,1893.03,2200],["2015-12-31",1865.19,1865.19,1753.84,1865.19,17100],["2016-01-04",1865.19,1865.19,1809.51,1865.19,16600],["2016-01-05",1865.19,1865.19,1837.35,1865.19,13900],["2016-01-06",1865.19,1865.19,1809.51,1809.51,10300],["2016-01-07",1781.68,1781.68,1726.0,1781.68,15000],["2016-01-08",1781.68,1781.68,1753.84,1781.68,12100],["2016-01-11",1781.68,1920.87,1781.68,1920.87,10200],["2016-01-12",1893.03,1920.87,1893.03,1920.87,1700],["2016-01-13",1893.03,1893.03,1865.19,1865.19,22400],["2016-01-14",1809.51,1809.51,1809.51,1809.51,2000],["2016-01-15",1781.68,1837.35,1753.84,1837.35,32200],["2016-01-18",1809.51,1809.51,1809.51,1809.51,100],["2016-01-19",1781.68,1809.51,1781.68,1809.51,3100],["2016-01-20",1642.48,1809.51,1642.48,1809.51,9000],["2016-01-21",1809.51,1809.51,1809.51,1809.51,0],["2016-01-22",1781.68,1781.68,1753.84,1753.84,2900],["2016-01-25",1753.84,1781.68,1753.84,1781.68,7000],["2016-01-26",1781.68,1781.68,1781.68,1781.68,5700],["2016-01-27",1781.68,1837.35,1781.68,1837.35,3100],["2016-01-28",1781.68,1781.68,1670.32,1726.0,127800],["2016-01-29",1753.84,1809.51,1753.84,1809.51,1900],["2016-02-01",1781.68,1781.68,1726.0,1753.84,57100],["2016-02-02",1642.48,1698.16,1642.48,1698.16,2400],["2016-02-03",1753.84,1753.84,1670.32,1753.84,66200],["2016-02-04",1753.84,1753.84,1670.32,1670.32,628210],["2016-02-05",1726.0,1837.35,1726.0,1837.35,8200],["2016-02-15",1809.51,1809.51,1781.68,1809.51,10500],["2016-02-16",1809.51,1809.51,1726.0,1781.68,26900],["2016-02-17",1781.68,1781.68,1726.0,1781.68,9500],["2016-02-18",1893.03,1948.71,1893.03,1948.71,155900],["2016-02-19",2004.39,2032.22,1920.87,1976.55,61500],["2016-02-22",2004.39,2032.22,1976.55,2032.22,39100],["2016-02-23",1948.71,2032.22,1920.87,1976.55,24600],["2016-02-24",1893.03,1920.87,1893.03,1893.03,11200],["2016-02-25",1893.03,1948.71,1809.51,1948.71,21400],["2016-02-26",1948.71,1948.71,1948.71,1948.71,0],["2016-02-29",1865.19,1893.03,1865.19,1893.03,3800],["2016-03-01",1948.71,1976.55,1948.71,1948.71,34700],["2016-03-02",1948.71,1976.55,1948.71,1948.71,15335],["2016-03-03",1948.71,1948.71,1893.03,1893.03,5800],["2016-03-04",1948.71,1948.71,1948.71,1948.71,34000],["2016-03-07",1976.55,1976.55,1920.87,1948.71,8840],["2016-03-08",1893.03,1976.55,1893.03,1976.55,2825],["2016-03-09",1948.71,1948.71,1948.71,1948.71,9400],["2016-03-10",1920.87,1948.71,1920.87,1948.71,5800],["2016-03-11",1920.87,1920.87,1920.87,1920.87,5100],["2016-03-14",1976.55,2004.39,1920.87,1976.55,40110],["2016-03-15",1948.71,1976.55,1920.87,1920.87,21200],["2016-03-16",1976.55,2004.39,1920.87,1920.87,3300],["2016-03-17",1893.03,1976.55,1893.03,1976.55,55300],["2016-03-18",1976.55,1976.55,1948.71,1976.55,65800],["2016-03-21",1920.87,1920.87,1781.68,1865.19,40000],["2016-03-22",1893.03,2032.22,1893.03,2032.22,114200],["2016-03-23",2087.9,2227.1,2087.9,2199.26,280200],["2016-03-24",2227.1,2254.93,2060.06,2171.42,30800],["2016-03-25",2087.9,2115.74,2060.06,2060.06,37000],["2016-03-28",2060.06,2115.74,2004.39,2087.9,66700],["2016-03-29",2115.74,2115.74,2060.06,2060.06,59500],["2016-03-30",2199.26,2254.93,2060.06,2199.26,186400],["2016-03-31",2199.26,2227.1,2115.74,2115.74,26000],["2016-04-01",2171.42,2171.42,2087.9,2115.74,34600],["2016-04-04",2060.06,2143.58,2060.06,2060.06,23800],["2016-04-05",2032.22,2115.74,2032.22,2115.74,31410],["2016-04-06",2115.74,2143.58,2115.74,2143.58,17300],["2016-04-07",2143.58,2143.58,2115.74,2143.58,44100],["2016-04-08",2115.74,2143.58,2115.74,2143.58,52800],["2016-04-11",2143.58,2143.58,2060.06,2115.74,1450004],["2016-04-12",2143.58,2282.77,2087.9,2227.1,175600],["2016-04-13",2254.93,2282.77,2171.42,2171.42,34500],["2016-04-14",2199.26,2227.1,2143.58,2143.58,23100],["2016-04-15",2143.58,2227.1,2143.58,2171.42,76100],["2016-04-19",2115.74,2171.42,2115.74,2171.42,27200],["2016-04-20",2115.74,2171.42,2115.74,2143.58,76000],["2016-04-21",2087.9,2254.93,2087.9,2171.42,59200],["2016-04-22",2171.42,2199.26,2171.42,2171.42,20100],["2016-04-25",2143.58,2171.42,2087.9,2143.58,52800],["2016-04-26",2143.58,2171.42,2143.58,2171.42,26120],["2016-04-27",2143.58,2143.58,2115.74,2115.74,35000],["2016-04-28",2115.74,2143.58,2115.74,2143.58,22000],["2016-04-29",2143.58,2199.26,2143.58,2171.42,40300],["2016-05-04",2143.58,2171.42,2115.74,2143.58,62800],["2016-05-05",2087.9,2143.58,2087.9,2143.58,51500],["2016-05-06",2115.74,2143.58,2115.74,2115.74,15500],["2016-05-09",2087.9,2171.42,2087.9,2171.42,18700],["2016-05-10",2115.74,2171.42,2115.74,2171.42,16100],["2016-05-11",2115.74,2282.77,2115.74,2282.77,19300],["2016-05-12",2310.61,2310.61,2171.42,2171.42,12600],["2016-05-13",2227.1,2227.1,2143.58,2227.1,1700],["2016-05-16",2143.58,2227.1,2087.9,2171.42,46700],["2016-05-17",2115.74,2143.58,2087.9,2115.74,17600],["2016-05-18",2087.9,2087.9,2060.06,2060.06,11400],["2016-05-19",2087.9,2087.9,2032.22,2032.22,16800],["2016-05-20",2115.74,2199.26,2060.06,2143.58,34220],["2016-05-23",2115.74,2171.42,2115.74,2171.42,107200],["2016-05-24",2171.42,2199.26,2143.58,2199.26,18900],["2016-05-25",2143.58,2143.58,2087.9,2115.74,19200],["2016-05-26",2087.9,2087.9,2087.9,2087.9,30300],["2016-05-27",2060.06,2115.74,2060.06,2115.74,35700],["2016-05-30",2115.74,2115.74,2087.9,2115.74,13400],["2016-05-31",2060.06,2115.74,2060.06,2115.74,40100],["2016-06-01",2032.22,2087.9,2032.22,2087.9,59910],["2016-06-02",2032.22,2087.9,2032.22,2087.9,26200],["2016-06-03",2060.06,2087.9,2004.39,2087.9,49500],["2016-06-06",2060.06,2060.06,2004.39,2060.06,22100],["2016-06-07",2032.22,2060.06,2004.39,2060.06,75800],["2016-06-08",2032.22,2060.06,2032.22,2060.06,7700],["2016-06-09",2087.9,2087.9,2004.39,2060.06,61500],["2016-06-10",2060.06,2060.06,2004.39,2060.06,15200],["2016-06-13",1976.55,2087.9,1948.71,2060.06,51720],["2016-06-14",2032.22,2060.06,1976.55,2004.39,10700],["2016-06-15",1976.55,2004.39,1948.71,1976.55,62900],["2016-06-16",2004.39,2060.06,2004.39,2032.22,38600],["2016-06-17",2004.39,2060.06,2004.39,2032.22,67700],["2016-06-20",1976.55,2060.06,1976.55,2004.39,137173],["2016-06-21",2004.39,2087.9,2004.39,2087.9,32100],["2016-06-22",2087.9,2087.9,2004.39,2060.06,104600],["2016-06-23",2060.06,2254.93,2060.06,2254.93,194900],["2016-06-24",2254.93,2366.29,2060.06,2366.29,96400],["2016-06-27",2310.61,2366.29,2227.1,2366.29,73100],["2016-06-28",2338.45,2366.29,2310.61,2338.45,72200],["2016-06-29",2338.45,2477.64,2310.61,2421.97,226200],["2016-06-30",2394.13,2421.97,2338.45,2421.97,37100],["2016-07-01",2366.29,2366.29,2366.29,2366.29,5500],["2016-07-04",2366.29,2561.16,2366.29,2366.29,37900],["2016-07-05",2366.29,2394.13,2282.77,2282.77,53400],["2016-07-06",2254.93,2338.45,2115.74,2115.74,29500],["2016-07-07",2171.42,2310.61,2171.42,2282.77,17700],["2016-07-08",2505.48,2505.48,2227.1,2366.29,25600],["2016-07-11",2282.77,2282.77,2199.26,2282.77,13400],["2016-07-12",2199.26,2199.26,2199.26,2199.26,10800],["2016-07-13",2171.42,2282.77,2171.42,2282.77,200],["2016-07-14",2338.45,2338.45,2143.58,2227.1,16100],["2016-07-15",2254.93,2254.93,2143.58,2143.58,200],["2016-07-18",2115.74,2282.77,2115.74,2282.77,19300],["2016-07-19",2171.42,2227.1,2143.58,2227.1,58100],["2016-07-20",2199.26,2199.26,2199.26,2199.26,6000],["2016-07-21",2199.26,2199.26,2115.74,2171.42,12100],["2016-07-22",2115.74,2227.1,2115.74,2227.1,43900],["2016-07-25",2254.93,2254.93,2199.26,2227.1,55500],["2016-07-26",2171.42,2227.1,2115.74,2227.1,27200],["2016-07-27",2115.74,2171.42,2115.74,2115.74,33000],["2016-07-28",2087.9,2199.26,2087.9,2199.26,3100],["2016-07-29",2199.26,2199.26,2199.26,2199.26,0],["2016-08-01",2171.42,2171.42,2087.9,2171.42,11500],["2016-08-02",2310.61,2310.61,2310.61,2310.61,100],["2016-08-03",2087.9,2087.9,2087.9,2087.9,26400],["2016-08-04",2032.22,2115.74,2004.39,2115.74,1600],["2016-08-05",2032.22,2032.22,2004.39,2004.39,2100],["2016-08-08",2004.39,2115.74,1920.87,2060.06,32500],["2016-08-09",1948.71,2115.74,1920.87,2115.74,10200],["2016-08-10",2087.9,2087.9,2087.9,2087.9,7000],["2016-08-11",2060.06,2087.9,2060.06,2087.9,3300],["2016-08-12",1976.55,2004.39,1948.71,1948.71,18600],["2016-08-15",1976.55,1976.55,1893.03,1976.55,28900],["2016-08-16",1976.55,2143.58,1976.55,2143.58,6500],["2016-08-17",1948.71,2032.22,1948.71,2032.22,37400],["2016-08-18",2004.39,2060.06,1948.71,2060.06,44500],["2016-08-19",1948.71,2032.22,1948.71,2032.22,19000],["2016-08-22",1948.71,1948.71,1948.71,1948.71,5000],["2016-08-23",1948.71,1948.71,1948.71,1948.71,2900],["2016-08-24",1948.71,1948.71,1948.71,1948.71,18000],["2016-08-25",1893.03,1948.71,1893.03,1948.71,3100],["2016-08-26",1948.71,1948.71,1948.71,1948.71,0],["2016-08-29",1948.71,1948.71,1893.03,1893.03,6200],["2016-08-30",1920.87,1948.71,1920.87,1920.87,5100],["2016-08-31",1948.71,2004.39,1920.87,1976.55,40750],["2016-09-01",2004.39,2032.22,2004.39,2004.39,63300],["2016-09-05",1976.55,2087.9,1976.55,2060.06,155200],["2016-09-06",2060.06,2115.74,2060.06,2115.74,14300],["2016-09-07",2115.74,2115.74,2060.06,2087.9,40200],["2016-09-08",2087.9,2143.58,2032.22,2143.58,48610],["2016-09-09",2060.06,2115.74,2060.06,2115.74,28200],["2016-09-12",2060.06,2087.9,2060.06,2087.9,15760],["2016-09-13",2087.9,2115.74,2087.9,2087.9,68200],["2016-09-14",2115.74,2115.74,2032.22,2087.9,55500],["2016-09-15",2087.9,2087.9,2032.22,2032.22,23900],["2016-09-16",2004.39,2032.22,1893.03,2032.22,26900],["2016-09-19",2060.06,2060.06,2032.22,2032.22,15400],["2016-09-20",2004.39,2032.22,2004.39,2032.22,18490],["2016-09-21",2060.06,2171.42,2060.06,2115.74,53200],["2016-09-22",2115.74,2143.58,2115.74,2143.58,46000],["2016-09-23",2171.42,2171.42,2143.58,2171.42,5500],["2016-09-26",2143.58,2171.42,2143.58,2171.42,13509],["2016-09-27",2115.74,2143.58,2115.74,2143.58,32340],["2016-09-28",2143.58,2143.58,2115.74,2115.74,20900],["2016-09-29",2087.9,2115.74,2060.06,2087.9,56200],["2016-09-30",2087.9,2115.74,2087.9,2115.74,33800],["2016-10-03",2087.9,2143.58,2060.06,2115.74,93400],["2016-10-04",2143.58,2171.42,2115.74,2115.74,50500],["2016-10-05",2143.58,2143.58,2115.74,2115.74,44051],["2016-10-06",2115.74,2171.42,2115.74,2143.58,95100],["2016-10-07",2143.58,2143.58,2143.58,2143.58,38700],["2016-10-10",2115.74,2254.93,2115.74,2227.1,59600],["2016-10-11",2199.26,2199.26,2143.58,2171.42,111600],["2016-10-12",2171.42,2199.26,2143.58,2143.58,21000],["2016-10-13",2143.58,2199.26,2143.58,2143.58,48100],["2016-10-14",2143.58,2227.1,2115.74,2227.1,96600],["2016-10-17",2171.42,2254.93,2171.42,2227.1,60200],["2016-10-18",2199.26,2338.45,2171.42,2282.77,59400],["2016-10-19",2282.77,2310.61,2254.93,2310.61,66600],["2016-10-20",2282.77,2394.13,2282.77,2338.45,112200],["2016-10-21",2338.45,2421.97,2310.61,2366.29,103700],["2016-10-24",2394.13,2394.13,2282.77,2310.61,85700],["2016-10-25",2282.77,2338.45,2282.77,2310.61,90500],["2016-10-26",2310.61,2366.29,2282.77,2310.61,90200],["2016-10-27",2310.61,2366.29,2310.61,2338.45,74600],["2016-10-28",2338.45,2394.13,2310.61,2338.45,81200],["2016-10-31",2338.45,2394.13,2338.45,2366.29,60900],["2016-11-01",2366.29,2366.29,2310.61,2310.61,119700],["2016-11-02",2310.61,2533.32,2227.1,2533.32,217400],["2016-11-03",2561.16,2561.16,2394.13,2449.8,125000],["2016-11-04",2366.29,2394.13,2366.29,2366.29,87000],["2016-11-07",2366.29,2421.97,2310.61,2366.29,62100],["2016-11-08",2366.29,2394.13,2338.45,2366.29,54800],["2016-11-09",2366.29,2366.29,2282.77,2366.29,70500],["2016-11-10",2366.29,2366.29,2310.61,2366.29,90800],["2016-11-11",2366.29,2421.97,2338.45,2366.29,51955],["2016-11-14",2366.29,2394.13,2310.61,2366.29,97200],["2016-11-15",2366.29,2589.0,2338.45,2589.0,380840],["2016-11-16",2589.0,2756.03,2561.16,2700.35,245465],["2016-11-17",2700.35,2756.03,2644.68,2672.51,186400],["2016-11-18",2644.68,2811.71,2616.84,2811.71,301500],["2016-11-21",2811.71,2895.22,2811.71,2895.22,237700],["2016-11-22",2839.55,2895.22,2783.87,2867.39,186800],["2016-11-23",2616.84,2867.39,2616.84,2839.55,140800],["2016-11-24",2811.71,2839.55,2811.71,2839.55,133200],["2016-11-25",2811.71,2895.22,2811.71,2839.55,169800],["2016-11-28",2867.39,3090.09,2811.71,3062.26,391500],["2016-11-29",3062.26,3117.93,2950.9,3034.42,137900],["2016-11-30",3006.58,3117.93,2923.06,3006.58,288300],["2016-12-01",3006.58,3034.42,2978.74,2978.74,170150],["2016-12-02",2978.74,3006.58,2923.06,2923.06,190500],["2016-12-05",2923.06,2950.9,2895.22,2950.9,124600],["2016-12-06",2950.9,2950.9,2895.22,2923.06,55500],["2016-12-07",2923.06,3062.26,2923.06,3034.42,217130],["2016-12-08",3062.26,3145.77,3034.42,3117.93,183200],["2016-12-09",3117.93,3393.05,2995.66,3087.37,84200],["2016-12-12",3087.37,3087.37,2903.96,2903.96,114800],["2016-12-13",2903.96,3026.23,2903.96,2995.66,113200],["2016-12-14",3026.23,3026.23,2903.96,2934.53,113200],["2016-12-15",2965.09,3056.8,2781.69,2842.82,155150],["2016-12-16",2842.82,2903.96,2812.25,2842.82,94600],["2016-12-19",2842.82,2903.96,2842.82,2842.82,53400],["2016-12-20",2842.82,2934.53,2812.25,2903.96,241300],["2016-12-21",2934.53,2934.53,2842.82,2873.39,62940],["2016-12-22",2934.53,2934.53,2842.82,2842.82,241000],["2016-12-23",2873.39,2873.39,2812.25,2812.25,220900],["2016-12-26",2873.39,2873.39,2689.98,2781.69,206400],["2016-12-27",2781.69,2781.69,2689.98,2689.98,183000],["2016-12-28",2689.98,2842.82,2659.41,2689.98,157000],["2016-12-29",2689.98,2781.69,2628.85,2751.12,131700],["2016-12-30",2751.12,2751.12,2720.55,2720.55,103400],["2017-01-03",2781.69,2781.69,2689.98,2751.12,90900],["2017-01-04",2720.55,2873.39,2720.55,2842.82,78300],["2017-01-05",2842.82,3056.8,2781.69,3056.8,289200],["2017-01-06",2965.09,3209.64,2903.96,3056.8,243810],["2017-01-09",3117.93,3117.93,2965.09,2995.66,193600],["2017-01-10",3056.8,3117.93,2903.96,2965.09,287300],["2017-01-11",3026.23,3026.23,2934.53,2965.09,55600],["2017-01-12",2965.09,3117.93,2934.53,3026.23,95400],["2017-01-13",2995.66,3301.34,2965.09,3301.34,612200],["2017-01-16",3362.48,3607.02,3331.91,3576.45,325280],["2017-01-17",3576.45,3576.45,3393.05,3545.89,77800],["2017-01-18",3515.32,3545.89,3454.18,3545.89,144800],["2017-01-19",3454.18,3576.45,3393.05,3484.75,263500],["2017-01-20",3484.75,3821.0,3423.61,3698.73,155941],["2017-01-23",3912.7,3912.7,3668.16,3729.29,58200],["2017-01-24",3668.16,3821.0,3637.59,3698.73,185900],["2017-01-25",3698.73,3759.86,3607.02,3759.86,180900],["2017-02-02",3759.86,3973.84,3668.16,3882.13,215139],["2017-02-03",3821.0,3973.84,3821.0,3912.7,233000],["2017-02-06",3912.7,4096.11,3637.59,3973.84,360230],["2017-02-07",3973.84,4065.54,3912.7,3943.27,306840],["2017-02-08",3943.27,4065.54,3912.7,3943.27,350900],["2017-02-09",4034.97,4065.54,3851.56,3912.7,428190],["2017-02-10",3973.84,3973.84,3882.13,3882.13,200100],["2017-02-13",3912.7,3912.7,3821.0,3851.56,277860],["2017-02-14",3851.56,3973.84,3790.43,3851.56,144790],["2017-02-15",3882.13,3943.27,3851.56,3882.13,123155],["2017-02-16",3912.7,4096.11,3882.13,3882.13,237824],["2017-02-17",3882.13,4034.97,3851.56,4034.97,186000],["2017-02-20",4034.97,4065.54,3759.86,3973.84,379710],["2017-02-21",4004.4,4034.97,3912.7,4034.97,98734],["2017-02-22",4034.97,4034.97,3973.84,3973.84,98451],["2017-02-23",4004.4,4034.97,3821.0,3882.13,374200],["2017-02-24",3912.7,3912.7,3821.0,3851.56,286850],["2017-02-27",3912.7,3912.7,3698.73,3759.86,437310],["2017-02-28",3790.43,3790.43,3759.86,3759.86,109200],["2017-03-01",3790.43,3851.56,3698.73,3729.29,324102],["2017-03-02",3759.86,3790.43,3759.86,3759.86,101805],["2017-03-03",3821.0,3821.0,3698.73,3759.86,139610],["2017-03-06",3759.86,3851.56,3729.29,3821.0,145312],["2017-03-07",3821.0,4065.54,3790.43,3973.84,194200],["2017-03-08",3973.84,4096.11,3912.7,4034.97,195500],["2017-03-09",3973.84,4065.54,3973.84,4034.97,25310],["2017-03-10",4065.54,4096.11,3912.7,3973.84,101515],["2017-03-13",3973.84,4034.97,3973.84,4034.97,139400],["2017-03-14",4004.4,4034.97,3943.27,3943.27,224500],["2017-03-15",3973.84,4279.52,3943.27,4187.81,302010],["2017-03-16",4157.24,4462.92,4157.24,4310.08,231720],["2017-03-17",4340.65,4371.22,4248.95,4279.52,306675],["2017-03-20",4310.08,4310.08,4065.54,4065.54,372225],["2017-03-21",4034.97,4096.11,3943.27,3943.27,165600],["2017-03-22",4126.68,4218.38,3668.16,3943.27,339230],["2017-03-23",3912.7,3912.7,3759.86,3912.7,215800],["2017-03-24",3882.13,4034.97,3882.13,4004.4,280855],["2017-03-27",4034.97,4034.97,3821.0,3851.56,140190],["2017-03-28",3790.43,3912.7,3790.43,3821.0,102100],["2017-03-29",3821.0,3973.84,3790.43,3973.84,234200],["2017-03-30",3943.27,4004.4,3882.13,3943.27,94587],["2017-03-31",3943.27,3973.84,3882.13,3943.27,90575],["2017-04-03",3943.27,3973.84,3759.86,3943.27,123401],["2017-04-04",3912.7,3973.84,3821.0,3943.27,89266],["2017-04-05",3943.27,4004.4,3912.7,3912.7,186300],["2017-04-07",3912.7,3973.84,3851.56,3943.27,215000],["2017-04-10",3943.27,3973.84,3912.7,3943.27,190300],["2017-04-11",3912.7,3912.7,3851.56,3912.7,77700],["2017-04-12",3912.7,3943.27,3851.56,3943.27,121500],["2017-04-13",3943.27,3943.27,3851.56,3882.13,57800],["2017-04-14",3851.56,3943.27,3759.86,3759.86,112030],["2017-04-17",3790.43,4034.97,3668.16,4004.4,255500],["2017-04-18",3973.84,4034.97,3912.7,3973.84,112300],["2017-04-19",3943.27,4034.97,3912.7,4034.97,342904],["2017-04-20",4034.97,4096.11,3912.7,3943.27,215400],["2017-04-21",3912.7,3973.84,3851.56,3943.27,149140],["2017-04-24",3912.7,4004.4,3912.7,3943.27,211700],["2017-04-25",3912.7,4004.4,3882.13,4004.4,411410],["2017-04-26",3943.27,4279.52,3943.27,4279.52,423028],["2017-04-27",4248.95,4401.79,4248.95,4340.65,355540],["2017-04-28",4310.08,4371.22,4279.52,4340.65,162710],["2017-05-03",4310.08,4340.65,4218.38,4279.52,206200],["2017-05-04",4248.95,4676.9,4248.95,4676.9,521938],["2017-05-05",4646.33,4890.88,4646.33,4860.31,444610],["2017-05-08",4829.74,5043.72,4829.74,4860.31,368301],["2017-05-09",4799.17,4860.31,4768.6,4829.74,100438],["2017-05-10",4799.17,5104.85,4738.04,5074.28,444710],["2017-05-11",5074.28,5165.99,4921.44,4921.44,246700],["2017-05-12",4890.88,4921.44,4799.17,4860.31,176700],["2017-05-15",4829.74,5043.72,4829.74,4982.58,283438],["2017-05-16",4952.01,4982.58,4799.17,4829.74,208700],["2017-05-17",4829.74,4860.31,4707.47,4829.74,165500],["2017-05-18",4829.74,4921.44,4799.17,4860.31,298638],["2017-05-19",4829.74,4890.88,4768.6,4799.17,148700],["2017-05-22",4768.6,4982.58,4768.6,4799.17,361940],["2017-05-23",4768.6,4890.88,4768.6,4799.17,233820],["2017-05-24",4799.17,5257.69,4799.17,5257.69,917797],["2017-05-25",5349.4,5685.64,5288.26,5563.37,719300],["2017-05-26",5655.08,5807.92,5563.37,5685.64,599700],["2017-05-29",5685.64,5777.35,5471.67,5502.24,506487],["2017-05-30",5502.24,5593.94,5318.83,5502.24,322530],["2017-05-31",5502.24,5532.8,5379.96,5441.1,146630],["2017-06-01",5441.1,5471.67,5379.96,5471.67,104700],["2017-06-02",5471.67,5624.51,5441.1,5532.8,230807],["2017-06-05",5502.24,5624.51,5471.67,5502.24,169300],["2017-06-06",5502.24,5563.37,5441.1,5532.8,207800],["2017-06-07",5502.24,5655.08,5410.53,5532.8,344420],["2017-06-08",5532.8,6083.03,5502.24,6083.03,1190128],["2017-06-09",6083.03,6297.0,6021.89,6205.3,650010],["2017-06-12",6266.43,6266.43,6021.89,6144.16,268600],["2017-06-13",6144.16,6144.16,5899.62,6052.46,310911],["2017-06-14",6021.89,6266.43,5960.76,6052.46,155600],["2017-06-15",6052.46,6083.03,5899.62,6083.03,310015],["2017-06-16",6052.46,6083.03,5930.19,6021.89,207110],["2017-06-19",5991.32,6021.89,5838.48,5991.32,291614],["2017-06-20",6052.46,6083.03,5960.76,6083.03,412830],["2017-06-21",6113.6,6144.16,6021.89,6083.03,300910],["2017-06-22",6113.6,6205.3,6052.46,6083.03,317290],["2017-06-23",6113.6,6510.98,6113.6,6174.73,574475],["2017-06-26",6235.87,6510.98,6235.87,6297.0,487400],["2017-06-27",6297.0,6388.71,6113.6,6113.6,378800],["2017-06-28",6113.6,6144.16,5807.92,5991.32,396400],["2017-06-29",5807.92,5960.76,5716.21,5746.78,308389],["2017-06-30",5746.78,6083.03,5655.08,6052.46,397120],["2017-07-03",6136.52,6640.89,6136.52,6514.8,841434],["2017-07-04",6556.83,6724.95,6514.8,6514.8,375230],["2017-07-05",6556.83,6598.86,6388.71,6430.74,129106],["2017-07-06",6430.74,6430.74,6136.52,6304.64,212634],["2017-07-07",6346.68,6430.74,6136.52,6136.52,95640],["2017-07-10",6094.49,6136.52,5884.34,6136.52,283970],["2017-07-11",6136.52,6136.52,5926.37,6094.49,67480],["2017-07-12",6094.49,6178.55,5968.4,6094.49,311876],["2017-07-13",6052.46,6220.58,6010.43,6136.52,329554],["2017-07-14",6136.52,6388.71,6094.49,6178.55,357520],["2017-07-17",6178.55,6304.64,6052.46,6052.46,179796],["2017-07-18",6052.46,6094.49,5884.34,6010.43,273239],["2017-07-19",5926.37,6094.49,5884.34,6010.43,177821],["2017-07-20",5968.4,6010.43,5632.15,5716.21,323100],["2017-07-21",5716.21,5716.21,5464.03,5590.12,355300],["2017-07-24",5548.09,5590.12,5379.96,5590.12,336584],["2017-07-25",5548.09,5632.15,5379.96,5548.09,217740],["2017-07-26",5506.06,5800.27,5464.03,5716.21,416390],["2017-07-27",5716.21,6010.43,5632.15,5968.4,662023],["2017-07-28",5968.4,6094.49,5758.24,6094.49,472386],["2017-07-31",6094.49,6178.55,5884.34,6136.52,228145],["2017-08-01",5926.37,6094.49,5926.37,6094.49,102570],["2017-08-02",6094.49,6136.52,5884.34,5968.4,166440],["2017-08-03",5968.4,6346.68,5884.34,6346.68,558701],["2017-08-04",6346.68,6346.68,6178.55,6304.64,171500],["2017-08-07",6304.64,6388.71,6178.55,6346.68,376100],["2017-08-08",6304.64,6346.68,6178.55,6262.61,105700],["2017-08-09",6262.61,6304.64,6136.52,6262.61,143100],["2017-08-10",6220.58,6262.61,6136.52,6136.52,105500],["2017-08-11",6136.52,6262.61,6052.46,6220.58,277900],["2017-08-14",6220.58,6304.64,6052.46,6304.64,404600],["2017-08-15",6304.64,6430.74,6178.55,6304.64,317000],["2017-08-16",6304.64,6346.68,6178.55,6262.61,162900],["2017-08-17",6262.61,6304.64,5926.37,5926.37,216700],["2017-08-18",5884.34,6136.52,5800.27,6010.43,266210],["2017-08-21",6010.43,6136.52,6010.43,6094.49,227630],["2017-08-22",6094.49,6136.52,6010.43,6052.46,205010],["2017-08-23",6094.49,6136.52,6010.43,6094.49,157500],["2017-08-24",6094.49,6136.52,6010.43,6094.49,193480],["2017-08-25",6094.49,6136.52,5968.4,6010.43,139910],["2017-08-28",5968.4,6136.52,5968.4,6094.49,381700],["2017-08-29",6094.49,6136.52,5968.4,6094.49,271610],["2017-08-30",6094.49,6136.52,6010.43,6010.43,112600],["2017-08-31",6052.46,6178.55,6010.43,6136.52,329300],["2017-09-01",6136.52,6220.58,6052.46,6136.52,221590],["2017-09-05",6136.52,6556.83,6136.52,6388.71,925400],["2017-09-06",6430.74,6640.89,6430.74,6514.8,509422],["2017-09-07",6556.83,6724.95,6346.68,6430.74,592920],["2017-09-08",6430.74,6556.83,6220.58,6346.68,282500],["2017-09-11",6388.71,6388.71,6094.49,6178.55,307300],["2017-09-12",6136.52,6178.55,6010.43,6178.55,272017],["2017-09-13",6220.58,6346.68,6178.55,6220.58,424930],["2017-09-14",6262.61,6346.68,6094.49,6178.55,373060],["2017-09-15",6178.55,6304.64,6094.49,6178.55,267305],["2017-09-18",6136.52,6262.61,6094.49,6094.49,409345],["2017-09-19",6136.52,6220.58,5758.24,6052.46,684620],["2017-09-20",6094.49,6178.55,5926.37,5926.37,239810],["2017-09-21",5926.37,6010.43,5926.37,5926.37,156400],["2017-09-22",5926.37,6010.43,5758.24,5842.3,241300],["2017-09-25",5842.3,5926.37,5758.24,5842.3,173200],["2017-09-26",5842.3,5884.34,5758.24,5800.27,105664],["2017-09-27",5884.34,5884.34,5800.27,5800.27,96700],["2017-09-28",5842.3,5842.3,5632.15,5632.15,124250],["2017-09-29",5632.15,5674.18,5421.99,5464.03,513434],["2017-10-02",5464.03,5758.24,5421.99,5590.12,264093],["2017-10-03",5506.06,5590.12,5379.96,5506.06,379450],["2017-10-04",5464.03,5548.09,5464.03,5506.06,109480],["2017-10-05",5548.09,5632.15,5464.03,5464.03,227106],["2017-10-06",5464.03,5548.09,5421.99,5464.03,179784],["2017-10-09",5421.99,5464.03,5253.87,5295.9,784620],["2017-10-10",5379.96,5421.99,5211.84,5295.9,342800],["2017-10-11",5337.93,5337.93,5253.87,5295.9,133440],["2017-10-12",5253.87,5421.99,5253.87,5337.93,106690],["2017-10-13",5379.96,5379.96,5295.9,5295.9,92630],["2017-10-16",5253.87,5295.9,5211.84,5211.84,226930],["2017-10-17",5211.84,5337.93,5169.81,5253.87,102050],["2017-10-18",5211.84,5253.87,5085.75,5169.81,358441],["2017-10-19",5127.78,5211.84,5085.75,5169.81,111710],["2017-10-20",5169.81,5211.84,5127.78,5169.81,65740],["2017-10-23",5169.81,5169.81,5085.75,5169.81,240492],["2017-10-24",5211.84,5253.87,5169.81,5211.84,210970],["2017-10-25",5253.87,5337.93,5253.87,5253.87,133502],["2017-10-26",5253.87,5337.93,5211.84,5295.9,125690],["2017-10-27",5253.87,5421.99,5253.87,5337.93,190960],["2017-10-30",5337.93,5421.99,5253.87,5337.93,253630],["2017-10-31",5379.96,5379.96,5085.75,5169.81,255130],["2017-11-01",5127.78,5295.9,5127.78,5253.87,207240],["2017-11-02",5295.9,5295.9,5085.75,5211.84,119260],["2017-11-03",5169.81,5337.93,5043.72,5337.93,288112],["2017-11-06",5295.9,5421.99,5295.9,5379.96,282349],["2017-11-07",5379.96,5421.99,5253.87,5337.93,130357],["2017-11-08",5337.93,5379.96,5253.87,5295.9,105500],["2017-11-09",5295.9,5337.93,5211.84,5211.84,123600],["2017-11-10",5211.84,5548.09,5169.81,5464.03,647910],["2017-11-13",5506.06,5590.12,5464.03,5548.09,384180],["2017-11-14",5590.12,5632.15,5506.06,5590.12,234876],["2017-11-15",5590.12,5758.24,5506.06,5758.24,536811],["2017-11-16",5800.27,5884.34,5674.18,5716.21,233200],["2017-11-17",5716.21,5842.3,5674.18,5716.21,236020],["2017-11-20",5716.21,5842.3,5674.18,5800.27,442083],["2017-11-21",5800.27,5968.4,5800.27,5926.37,453607],["2017-11-22",5926.37,6094.49,5926.37,6052.46,477581],["2017-11-23",6094.49,6136.52,5842.3,6010.43,417865],["2017-11-24",5968.4,6052.46,5548.09,5926.37,607500],["2017-11-27",5926.37,6010.43,5800.27,5926.37,241829],["2017-11-28",5968.4,6052.46,5842.3,5842.3,180495],["2017-11-29",5842.3,5884.34,5632.15,5842.3,273980],["2017-11-30",5800.27,5842.3,5674.18,5842.3,133270],["2017-12-01",5842.3,5884.34,5716.21,5884.34,240900],["2017-12-04",5884.34,5884.34,5716.21,5842.3,100660],["2017-12-05",5842.3,6052.46,5800.27,5968.4,514085],["2017-12-06",6010.43,6094.49,5968.4,6010.43,581650],["2017-12-07",6052.46,6304.64,6052.46,6262.61,795382],["2017-12-08",6304.64,6388.71,6262.61,6304.64,528469],["2017-12-11",6346.68,6388.71,6178.55,6220.58,296107],["2017-12-12",6010.43,6304.64,5968.4,6220.58,545700],["2017-12-13",6220.58,6262.61,6094.49,6178.55,121530],["2017-12-14",6220.58,6220.58,6094.49,6178.55,182400],["2017-12-15",6220.58,6220.58,6094.49,6178.55,151500],["2017-12-18",6220.58,6262.61,6052.46,6094.49,313620],["2017-12-19",6094.49,6304.64,6052.46,6304.64,561500],["2017-12-20",6304.64,6430.74,6262.61,6346.68,568757],["2017-12-21",6388.71,6472.77,6304.64,6346.68,475268],["2017-12-22",6388.71,6388.71,6220.58,6304.64,205102],["2017-12-25",6346.68,6430.74,6136.52,6304.64,133082],["2017-12-26",6262.61,6304.64,6136.52,6262.61,233910],["2017-12-27",6220.58,6262.61,6094.49,6262.61,210000],["2017-12-28",6220.58,6430.74,6220.58,6388.71,650633],["2017-12-29",6430.74,6472.77,6304.64,6388.71,236119],["2018-01-02",6430.74,6472.77,6220.58,6346.68,203655],["2018-01-03",6346.68,6388.71,6136.52,6262.61,305611],["2018-01-04",6220.58,6304.64,6136.52,6262.61,165300],["2018-01-05",6262.61,6304.64,6094.49,6220.58,439662],["2018-01-08",6220.58,6304.64,6178.55,6178.55,265852],["2018-01-09",6220.58,6766.99,6136.52,6766.99,967383],["2018-01-10",6766.99,6851.05,6640.89,6682.92,534806],["2018-01-11",6682.92,6724.95,6514.8,6598.86,397910],["2018-01-12",6640.89,6724.95,6514.8,6682.92,340830],["2018-01-15",6682.92,7145.26,6598.86,7061.2,1012324],["2018-01-16",7103.23,7145.26,6893.08,7145.26,488566],["2018-01-17",7187.3,7439.48,7061.2,7187.3,648460],["2018-01-18",7229.33,7271.36,6724.95,7187.3,732113],["2018-01-19",7145.26,7187.3,6977.14,7103.23,309732],["2018-01-22",7061.2,7271.36,7061.2,7229.33,521351],["2018-01-23",7229.33,7481.51,7187.3,7355.42,554298],["2018-01-24",7355.42,7439.48,7187.3,7397.45,476200],["2018-01-25",7355.42,7397.45,7061.2,7229.33,394133],["2018-01-26",7229.33,7229.33,7145.26,7229.33,195240],["2018-01-29",7271.36,7313.39,7103.23,7271.36,285913],["2018-01-30",7229.33,7313.39,7103.23,7145.26,204500],["2018-01-31",7145.26,7523.54,7061.2,7355.42,848283],["2018-02-01",7397.45,7481.51,7229.33,7397.45,316100],["2018-02-02",7355.42,7439.48,7271.36,7397.45,215310],["2018-02-05",7355.42,7355.42,6935.11,6935.11,485879],["2018-02-06",6851.05,7271.36,6262.61,6893.08,521492],["2018-02-07",6977.14,7229.33,6935.11,7061.2,224200],["2018-02-08",7061.2,7061.2,6724.95,6851.05,88689],["2018-02-09",6556.83,6977.14,6514.8,6851.05,140800],["2018-02-12",6809.02,7019.17,6809.02,6893.08,122900],["2018-02-13",6935.11,7103.23,6935.11,7061.2,246700],["2018-02-21",7103.23,7271.36,7103.23,7229.33,251562],["2018-02-22",7187.3,7229.33,7103.23,7187.3,225368],["2018-02-23",7145.26,7229.33,7061.2,7187.3,224900],["2018-02-26",7229.33,7229.33,6935.11,7019.17,364620],["2018-02-27",7061.2,7103.23,6893.08,7061.2,278120],["2018-02-28",7061.2,7061.2,6935.11,6977.14,194210],["2018-03-01",6977.14,7019.17,6809.02,6977.14,218800],["2018-03-02",6977.14,7019.17,6935.11,6935.11,93820],["2018-03-05",6935.11,7313.39,6851.05,7103.23,510270],["2018-03-06",7103.23,7145.26,7019.17,7103.23,264640],["2018-03-07",7019.17,7103.23,6977.14,7019.17,172300],["2018-03-08",6977.14,7187.3,6935.11,7019.17,291660],["2018-03-09",7061.2,7229.33,7061.2,7061.2,338351],["2018-03-12",7103.23,7187.3,7019.17,7061.2,267300],["2018-03-13",7061.2,7145.26,7019.17,7061.2,228100],["2018-03-14",7061.2,7145.26,7019.17,7061.2,151002],["2018-03-15",7061.2,7145.26,7061.2,7061.2,278128],["2018-03-16",7061.2,7271.36,7061.2,7271.36,479410],["2018-03-19",7397.45,7565.57,7229.33,7481.51,480415],["2018-03-20",7523.54,7523.54,7229.33,7397.45,381800],["2018-03-21",7439.48,7481.51,7229.33,7229.33,322034],["2018-03-22",7229.33,7313.39,7187.3,7271.36,318000],["2018-03-23",7229.33,7271.36,6977.14,7271.36,309600],["2018-03-26",7229.33,7313.39,7019.17,7103.23,338296],["2018-03-27",7187.3,7313.39,7019.17,7103.23,307700],["2018-03-28",7061.2,7229.33,6977.14,7229.33,293100],["2018-03-29",7229.33,7313.39,7061.2,7271.36,229416],["2018-03-30",7271.36,7271.36,7145.26,7229.33,181700],["2018-04-02",7187.3,7355.42,7145.26,7229.33,390300],["2018-04-03",7229.33,7313.39,7187.3,7229.33,215900],["2018-04-04",7229.33,7943.85,7229.33,7943.85,1389000],["2018-04-05",8069.95,8658.38,7985.88,8490.26,1331000],["2018-04-06",8532.29,8616.35,8364.16,8364.16,432300],["2018-04-09",8238.07,8406.19,8111.98,8280.1,319700],["2018-04-10",8196.04,8364.16,7943.85,8069.95,725040],["2018-04-11",8111.98,8868.53,8027.91,8490.26,1158000],["2018-04-12",8532.29,8616.35,8322.13,8532.29,471400],["2018-04-13",8406.19,8742.44,8322.13,8448.22,520900],["2018-04-16",8448.22,8490.26,8238.07,8364.16,374300],["2018-04-17",8448.22,8658.38,8364.16,8406.19,663000],["2018-04-18",8448.22,8532.29,8238.07,8364.16,347000],["2018-04-19",8490.26,8532.29,8069.95,8238.07,286800],["2018-04-20",8196.04,8406.19,8196.04,8406.19,207000],["2018-04-23",8364.16,8574.32,8280.1,8322.13,674900],["2018-04-24",8322.13,8490.26,8196.04,8364.16,334300],["2018-04-26",8406.19,8490.26,8196.04,8238.07,263450],["2018-04-27",8280.1,8406.19,8069.95,8406.19,428900],["2018-05-02",8448.22,8574.32,7943.85,8069.95,485500],["2018-05-03",7985.88,8069.95,7481.51,7817.76,426900],["2018-05-04",7901.82,7943.85,7439.48,7943.85,415700],["2018-05-07",7901.82,8027.91,7859.79,8027.91,232200],["2018-05-08",7985.88,7985.88,7817.76,7943.85,158900],["2018-05-09",7943.85,8196.04,7943.85,8027.91,477800],["2018-05-10",8069.95,8111.98,7859.79,7943.85,157700],["2018-05-11",7901.82,7943.85,7649.64,7943.85,112300],["2018-05-14",7901.82,8111.98,7859.79,7985.88,285600],["2018-05-15",7985.88,8280.1,7943.85,8196.04,405400],["2018-05-16",8238.07,8406.19,8111.98,8238.07,300900],["2018-05-17",8154.01,8238.07,8069.95,8154.01,102400],["2018-05-18",8154.01,8154.01,7985.88,8154.01,149100],["2018-05-21",8154.01,8280.1,8027.91,8154.01,171000],["2018-05-22",8154.01,8196.04,7943.85,7985.88,41600],["2018-05-23",7985.88,8111.98,7859.79,8069.95,113000],["2018-05-24",8111.98,8154.01,7901.82,7985.88,136000],["2018-05-25",8027.91,8069.95,7817.76,7901.82,140100],["2018-05-28",7859.79,7859.79,7145.26,7145.26,110600],["2018-05-29",6809.02,7481.51,6514.8,6724.95,345900],["2018-05-30",6809.02,6893.08,6430.74,6766.99,551900],["2018-05-31",6724.95,7061.2,6724.95,7019.17,427500],["2018-06-01",6935.11,7229.33,6935.11,7145.26,439100],["2018-06-04",7103.23,7355.42,6893.08,7271.36,355900],["2018-06-05",7397.45,7523.54,7313.39,7355.42,386800],["2018-06-06",7355.42,7439.48,7229.33,7439.48,400200],["2018-06-07",7481.51,7565.57,7061.2,7313.39,395800],["2018-06-08",7271.36,7355.42,7103.23,7271.36,277900],["2018-06-11",7271.36,7355.42,6977.14,7103.23,285500],["2018-06-12",7019.17,7187.3,6851.05,7019.17,209800],["2018-06-13",7061.2,7103.23,6809.02,7019.17,224700],["2018-06-14",6977.14,7061.2,6851.05,7019.17,183440],["2018-06-15",6977.14,7061.2,6851.05,7061.2,168500],["2018-06-18",7019.17,7103.23,6809.02,6809.02,198700],["2018-06-19",6724.95,6851.05,6598.86,6766.99,210700],["2018-06-20",6724.95,7019.17,6682.92,6851.05,381200],["2018-06-21",6893.08,6893.08,6682.92,6809.02,153100],["2018-06-22",6809.02,6893.08,6724.95,6851.05,261700],["2018-06-25",6851.05,7019.17,6851.05,6893.08,228400],["2018-06-26",6893.08,6935.11,6682.92,6809.02,105700],["2018-06-27",6809.02,6893.08,6682.92,6851.05,176900],["2018-06-28",6851.05,6893.08,6682.92,6809.02,122500],["2018-06-29",6851.05,6893.08,6682.92,6724.95,160700],["2018-07-02",6766.99,6809.02,6472.77,6682.92,210700],["2018-07-03",6640.89,6682.92,6346.68,6430.74,109100],["2018-07-04",6472.77,6472.77,6304.64,6430.74,96200],["2018-07-05",6430.74,6430.74,6136.52,6388.71,312100],["2018-07-06",6430.74,6430.74,6262.61,6430.74,90000],["2018-07-09",6430.74,6935.11,6388.71,6766.99,404200],["2018-07-10",6809.02,6935.11,6682.92,6766.99,311400],["2018-07-11",6766.99,6766.99,6514.8,6598.86,57900],["2018-07-12",6430.74,6640.89,5968.4,6640.89,78000],["2018-07-13",6682.92,6893.08,6640.89,6851.05,319000],["2018-07-16",6935.11,7061.2,6766.99,6851.05,308200],["2018-07-17",6851.05,6893.08,6682.92,6724.95,216200],["2018-07-18",6724.95,6851.05,6640.89,6724.95,246100],["2018-07-19",6809.02,6893.08,6598.86,6766.99,293200],["2018-07-20",6682.92,6809.02,6556.83,6724.95,225000],["2018-07-23",6682.92,6851.05,6598.86,6682.92,200100],["2018-07-24",6682.92,6724.95,6598.86,6682.92,99400],["2018-07-25",6682.92,6766.99,6556.83,6640.89,117300],["2018-07-26",6640.89,6724.95,6556.83,6640.89,93800],["2018-07-27",6640.89,6682.92,6556.83,6598.86,73800],["2018-07-30",6640.89,7061.2,6598.86,6977.14,543100],["2018-07-31",6977.14,7019.17,6851.05,6977.14,297600],["2018-08-01",6977.14,7145.26,6935.11,7061.2,310700],["2018-08-02",6935.11,7691.67,6809.02,6935.11,416300],["2018-08-03",6935.11,7061.2,6809.02,6977.14,271900],["2018-08-06",6977.14,7019.17,6851.05,6851.05,878800],["2018-08-07",6851.05,6977.14,6682.92,6851.05,541200],["2018-08-08",6893.08,7397.45,6893.08,7355.42,503200],["2018-08-09",7397.45,7565.57,7313.39,7397.45,431200],["2018-08-10",7187.3,7397.45,7187.3,7271.36,265100],["2018-08-13",7229.33,7271.36,7061.2,7229.33,436800],["2018-08-14",7271.36,7271.36,7145.26,7229.33,268800],["2018-08-15",7271.36,7397.45,7103.23,7145.26,410800],["2018-08-16",7103.23,7229.33,6935.11,7229.33,271000],["2018-08-17",7187.3,7355.42,7061.2,7145.26,356000],["2018-08-20",7187.3,7271.36,7019.17,7229.33,272300],["2018-08-21",7145.26,7229.33,7061.2,7145.26,248400],["2018-08-22",7103.23,7271.36,7019.17,7145.26,338000],["2018-08-23",7145.26,7271.36,6935.11,7145.26,424700],["2018-08-24",7145.26,7187.3,7019.17,7019.17,309400],["2018-08-27",7019.17,7145.26,6935.11,7019.17,232900],["2018-08-28",7019.17,7061.2,6935.11,7019.17,165800],["2018-08-29",7061.2,7061.2,6893.08,6893.08,130300],["2018-08-30",6851.05,6935.11,6809.02,6893.08,362700],["2018-08-31",6935.11,6977.14,6893.08,6977.14,309100],["2018-09-04",7313.39,7313.39,6977.14,7061.2,611800],["2018-09-05",7061.2,7145.26,6893.08,6977.14,691400],["2018-09-06",6977.14,7061.2,6809.02,6809.02,193300],["2018-09-07",6851.05,6977.14,6809.02,6893.08,345800],["2018-09-10",6935.11,6977.14,6809.02,6809.02,236500],["2018-09-11",6809.02,6935.11,6809.02,6893.08,247200],["2018-09-12",6851.05,6977.14,6809.02,6809.02,149300],["2018-09-13",6851.05,7061.2,6851.05,6977.14,591100],["2018-09-14",7019.17,7061.2,6893.08,6935.11,352700],["2018-09-17",6935.11,6935.11,6809.02,6809.02,86000],["2018-09-18",6851.05,6851.05,6598.86,6598.86,158800],["2018-09-19",6598.86,6809.02,6514.8,6640.89,374200],["2018-09-20",6682.92,6809.02,6598.86,6682.92,254800],["2018-09-21",6682.92,6809.02,6682.92,6766.99,264600],["2018-09-24",6724.95,6809.02,6640.89,6766.99,219800],["2018-10-03",6977.14,7145.26,6893.08,6998.16,870320],["2018-10-04",7040.19,7082.22,6977.14,7019.17,792640],["2018-10-05",7019.17,7019.17,6935.11,6956.12,203630],["2018-10-08",6851.05,6872.06,6788.0,6809.02,157070],["2018-10-09",6830.03,7019.17,6830.03,6977.14,486150],["2018-10-10",6998.16,7040.19,6914.09,6935.11,268340],["2018-10-11",6809.02,6830.03,6556.83,6556.83,153720],["2018-10-12",6430.74,6809.02,6262.61,6745.97,387000],["2018-10-15",6766.99,6809.02,6472.77,6472.77,156360],["2018-10-16",6514.8,6640.89,6472.77,6514.8,929110],["2018-10-17",6598.86,6640.89,6556.83,6598.86,281910],["2018-10-18",6577.85,6577.85,6493.78,6514.8,221570],["2018-10-19",6430.74,6556.83,6409.72,6514.8,166550],["2018-10-22",6514.8,6682.92,6493.78,6598.86,265550],["2018-10-23",6598.86,6598.86,6262.61,6409.72,185580],["2018-10-24",6409.72,6430.74,6304.64,6346.68,83130],["2018-10-25",5926.37,6682.92,5926.37,6682.92,413320],["2018-10-26",6872.9,6872.9,6590.46,6778.75,69140],["2018-10-29",6684.6,6778.75,6590.46,6590.46,13750],["2018-10-30",6519.84,6590.46,6496.31,6590.46,35600],["2018-10-31",6755.22,6778.75,6661.07,6684.6,139100],["2018-11-01",6684.6,6708.14,6566.92,6637.53,60780],["2018-11-02",6661.07,6731.68,6637.53,6684.6,155270],["2018-11-05",6684.6,6684.6,6590.46,6684.6,359880],["2018-11-06",6708.14,6731.68,6566.92,6566.92,70000],["2018-11-07",6566.92,6684.6,6566.92,6590.46,168300],["2018-11-08",6637.53,6661.07,6543.38,6613.99,240330],["2018-11-09",6590.46,6637.53,6519.84,6613.99,115000],["2018-11-12",6590.46,6637.53,6543.38,6613.99,146040],["2018-11-13",6613.99,6613.99,6519.84,6590.46,106980],["2018-11-14",6590.46,6590.46,6519.84,6566.92,105240],["2018-11-15",6519.84,6590.46,6402.16,6402.16,435070],["2018-11-16",6496.31,6566.92,6402.16,6496.31,458320],["2018-11-19",6519.84,6566.92,6496.31,6543.38,84440],["2018-11-20",6543.38,6590.46,6496.31,6590.46,920610],["2018-11-21",6425.69,6590.46,6425.69,6566.92,101370],["2018-11-22",6590.46,6590.46,6496.31,6543.38,127050],["2018-11-23",6519.84,6590.46,6519.84,6543.38,128300],["2018-11-26",6566.92,6566.92,6472.77,6519.84,75540],["2018-11-27",6496.31,6543.38,6449.23,6496.31,520010],["2018-11-28",6496.31,6519.84,6331.54,6496.31,144330],["2018-11-29",6566.92,6590.46,6496.31,6543.38,270330],["2018-11-30",6590.46,6590.46,6496.31,6543.38,137770],["2018-12-03",6590.46,6637.53,6566.92,6566.92,356230],["2018-12-04",6566.92,6590.46,6496.31,6543.38,205960],["2018-12-05",6425.69,6543.38,6425.69,6543.38,237060],["2018-12-06",6543.38,6566.92,6496.31,6519.84,151570],["2018-12-07",6566.92,6590.46,6496.31,6566.92,211370],["2018-12-10",6590.46,6590.46,6496.31,6566.92,227640],["2018-12-11",6543.38,6543.38,6496.31,6519.84,203970],["2018-12-12",6566.92,6590.46,6496.31,6543.38,232620],["2018-12-13",6543.38,6566.92,6496.31,6496.31,149500],["2018-12-14",6496.31,6543.38,6472.77,6519.84,346910],["2018-12-17",6543.38,6543.38,6402.16,6519.84,152650],["2018-12-18",6496.31,6519.84,6449.23,6496.31,78540],["2018-12-19",6519.84,6543.38,6472.77,6496.31,418450],["2018-12-20",6472.77,6496.31,6378.62,6472.77,154480],["2018-12-21",6402.16,6472.77,6308.01,6402.16,52140],["2018-12-24",6472.77,6472.77,6355.08,6402.16,85980],["2018-12-25",6260.93,6402.16,6049.1,6119.71,50740],["2018-12-26",6166.78,6166.78,5884.34,5884.34,100710],["2018-12-27",5884.34,6049.1,5884.34,5954.95,167530],["2018-12-28",5978.48,5978.48,5860.8,5931.41,546000],["2019-01-02",5954.95,5954.95,5813.72,5837.26,63850],["2019-01-03",5837.26,5860.8,5648.96,5743.11,366898],["2019-01-04",5648.96,5743.11,5460.66,5719.57,53810],["2019-01-07",5884.34,5931.41,5766.65,5790.19,147650],["2019-01-08",5790.19,5813.72,5719.57,5766.65,51750],["2019-01-09",5766.65,5907.87,5743.11,5813.72,116210],["2019-01-10",5837.26,5860.8,5719.57,5790.19,79460],["2019-01-11",5672.5,5790.19,5672.5,5743.11,106720],["2019-01-14",5837.26,5837.26,5578.35,5743.11,66690],["2019-01-15",5743.11,5766.65,5625.42,5743.11,123950],["2019-01-16",5719.57,5719.57,5672.5,5696.04,200590],["2019-01-17",5507.74,5719.57,5507.74,5719.57,541920],["2019-01-18",5766.65,5766.65,5601.89,5743.11,109600],["2019-01-21",5813.72,5860.8,5648.96,5813.72,152120],["2019-01-22",5696.04,5837.26,5672.5,5790.19,147640],["2019-01-23",5813.72,5837.26,5648.96,5837.26,108730],["2019-01-24",5813.72,5837.26,5601.89,5837.26,1116700],["2019-01-25",5837.26,5954.95,5790.19,5931.41,160860],["2019-01-28",5931.41,5931.41,5860.8,5884.34,119490],["2019-01-29",5884.34,5884.34,5696.04,5884.34,95260],["2019-01-30",5860.8,5884.34,5719.57,5766.65,114180],["2019-01-31",5766.65,5837.26,5719.57,5766.65,73400],["2019-02-01",5766.65,5954.95,5766.65,5931.41,190750],["2019-02-11",5954.95,6119.71,5954.95,6096.17,209560],["2019-02-12",6143.25,6237.4,6119.71,6237.4,256180],["2019-02-13",6284.47,6566.92,6260.93,6449.23,214620],["2019-02-14",6472.77,6496.31,6308.01,6378.62,209640],["2019-02-15",6402.16,6472.77,6260.93,6402.16,266420],["2019-02-18",6472.77,6590.46,6425.69,6496.31,268220],["2019-02-19",6496.31,6543.38,6425.69,6425.69,169620],["2019-02-20",6472.77,6472.77,6355.08,6402.16,127510],["2019-02-21",6402.16,6402.16,6190.32,6190.32,146870],["2019-02-22",6190.32,6308.01,6190.32,6237.4,170640],["2019-02-25",6355.08,6355.08,6260.93,6284.47,228300],["2019-02-26",6260.93,6284.47,6190.32,6260.93,138330],["2019-02-27",6260.93,6355.08,6260.93,6308.01,156950],["2019-02-28",6331.54,6355.08,6119.71,6190.32,158680],["2019-03-01",6190.32,6308.01,6190.32,6308.01,146180],["2019-03-04",6355.08,6637.53,6308.01,6613.99,438280],["2019-03-05",6472.77,6684.6,6472.77,6590.46,272870],["2019-03-06",6613.99,6637.53,6496.31,6543.38,198620],["2019-03-07",6613.99,6637.53,6449.23,6543.38,170330],["2019-03-08",6472.77,6519.84,6378.62,6378.62,146730],["2019-03-11",6378.62,6378.62,6284.47,6355.08,161080],["2019-03-12",6425.69,6449.23,6308.01,6425.69,255890],["2019-03-13",6472.77,6472.77,6378.62,6449.23,157990],["2019-03-14",6425.69,6543.38,6308.01,6496.31,405430],["2019-03-15",6496.31,6802.29,6472.77,6802.29,726480],["2019-03-18",6872.9,7037.66,6802.29,6967.05,716580],["2019-03-19",7014.13,7037.66,6849.37,6896.44,493080],["2019-03-20",6802.29,6802.29,6590.46,6778.75,379710],["2019-03-21",6802.29,6825.83,6566.92,6566.92,315370],["2019-03-22",6590.46,6661.07,6496.31,6590.46,334660],["2019-03-25",6449.23,6543.38,6308.01,6378.62,65480],["2019-03-26",6449.23,6519.84,6284.47,6355.08,222460],["2019-03-27",6425.69,6449.23,6284.47,6355.08,224210],["2019-03-28",6331.54,6402.16,6284.47,6402.16,286630],["2019-03-29",6355.08,6472.77,6308.01,6472.77,319970],["2019-04-01",6449.23,6543.38,6425.69,6543.38,367310],["2019-04-02",6566.92,6590.46,6425.69,6472.77,257730],["2019-04-03",6449.23,6449.23,6378.62,6425.69,206540],["2019-04-04",6472.77,6661.07,6449.23,6661.07,568090],["2019-04-05",6708.14,6778.75,6637.53,6755.22,557880],["2019-04-08",6825.83,6825.83,6661.07,6708.14,140880],["2019-04-09",6731.68,6731.68,6590.46,6613.99,113960],["2019-04-10",6519.84,6590.46,6425.69,6543.38,202570],["2019-04-11",6566.92,6661.07,6543.38,6613.99,294900],["2019-04-12",6637.53,6637.53,6543.38,6566.92,257080],["2019-04-16",6519.84,6566.92,6355.08,6425.69,76260],["2019-04-17",6425.69,6519.84,6331.54,6331.54,287640],["2019-04-18",6378.62,6378.62,6237.4,6260.93,123810],["2019-04-19",6308.01,6378.62,6237.4,6308.01,208920],["2019-04-22",6331.54,6355.08,6237.4,6331.54,197080],["2019-04-23",6355.08,6402.16,6260.93,6355.08,253580],["2019-04-24",6378.62,6378.62,6260.93,6308.01,227200],["2019-04-25",6308.01,6355.08,6190.32,6308.01,204250],["2019-04-26",6284.47,6308.01,6237.4,6308.01,223610],["2019-05-02",6308.01,6308.01,6166.78,6260.93,220360],["2019-05-03",6260.93,6308.01,6190.32,6284.47,233100],["2019-05-06",6049.1,6260.93,6049.1,6119.71,227290],["2019-05-07",6119.71,6213.86,6119.71,6143.25,239360],["2019-05-08",6143.25,6166.78,5813.72,6166.78,222890],["2019-05-09",6096.17,6143.25,5978.48,6096.17,263490],["2019-05-10",6119.71,6119.71,6002.02,6072.63,182870],["2019-05-13",6072.63,6072.63,6002.02,6072.63,224620],["2019-05-14",6072.63,6143.25,6049.1,6096.17,237650],["2019-05-15",6119.71,6119.71,5978.48,6119.71,327240],["2019-05-16",6143.25,6166.78,6072.63,6119.71,281680],["2019-05-17",6096.17,6260.93,6072.63,6237.4,409960],["2019-05-20",6213.86,6496.31,6213.86,6496.31,482510],["2019-05-21",6519.84,6519.84,6331.54,6355.08,296760],["2019-05-22",6378.62,6378.62,6213.86,6260.93,342800],["2019-05-23",6284.47,6284.47,6190.32,6237.4,271050],["2019-05-24",6237.4,6260.93,6190.32,6237.4,270250],["2019-05-27",6119.71,6237.4,6119.71,6213.86,327470],["2019-05-28",6237.4,6237.4,6119.71,6237.4,226310],["2019-05-29",6190.32,6260.93,6190.32,6237.4,278440],["2019-05-30",6072.63,6260.93,6072.63,6190.32,281220],["2019-05-31",6213.86,6237.4,6143.25,6190.32,202270],["2019-06-03",6213.86,6213.86,6119.71,6119.71,262780],["2019-06-04",6143.25,6213.86,6072.63,6119.71,255290],["2019-06-05",6166.78,6213.86,6119.71,6119.71,202000],["2019-06-06",6119.71,6190.32,6072.63,6119.71,149320],["2019-06-07",6096.17,6119.71,6049.1,6119.71,161040],["2019-06-10",6143.25,6166.78,6025.56,6072.63,205270],["2019-06-11",6072.63,6096.17,6002.02,6025.56,206280],["2019-06-12",6002.02,6096.17,5978.48,6072.63,206910],["2019-06-13",6072.63,6190.32,6072.63,6166.78,207020],["2019-06-14",6166.78,6237.4,6072.63,6190.32,217610],["2019-06-17",6190.32,6213.86,6166.78,6213.86,233360],["2019-06-18",6237.4,6237.4,6143.25,6237.4,259620],["2019-06-19",6284.47,6331.54,6260.93,6308.01,247300],["2019-06-20",6331.54,6355.08,6190.32,6237.4,318190],["2019-06-21",6260.93,6308.01,6166.78,6308.01,217440],["2019-06-24",6284.47,6425.69,6284.47,6331.54,335380],["2019-06-25",6331.54,6378.62,6237.4,6331.54,207490],["2019-06-26",6355.08,6378.62,6237.4,6260.93,216780],["2019-06-27",6260.93,6308.01,6166.78,6237.4,161450],["2019-06-28",6260.93,6284.47,6166.78,6237.4,498340],["2019-07-01",6284.47,6355.08,6260.93,6284.47,480050],["2019-07-02",6331.54,6331.54,6166.78,6166.78,216070],["2019-07-03",6213.86,6260.93,6166.78,6213.86,626808],["2019-07-04",6237.4,6237.4,6190.32,6213.86,226570],["2019-07-05",6213.86,6237.4,6119.71,6213.86,958520],["2019-07-08",6213.86,6237.4,6143.25,6190.32,246890],["2019-07-09",6190.32,6190.32,6119.71,6143.25,772000],["2019-07-10",6166.78,6166.78,6119.71,6166.78,636250],["2019-07-11",6166.78,6166.78,6096.17,6166.78,461390],["2019-07-12",6143.25,6213.86,6119.71,6213.86,692090],["2019-07-15",6190.32,6213.86,6143.25,6190.32,251510],["2019-07-16",6190.32,6213.86,6143.25,6166.78,232260],["2019-07-17",6190.32,6213.86,6096.17,6119.71,171950],["2019-07-18",6072.63,6119.71,6049.1,6072.63,204580],["2019-07-19",6096.17,6096.17,5884.34,5954.95,175630],["2019-07-22",5978.48,5978.48,5907.87,5931.41,134770],["2019-07-23",5884.34,5954.95,5766.65,5954.95,675070],["2019-07-24",5978.48,6119.71,5954.95,6002.02,494400],["2019-07-25",6025.56,6072.63,5954.95,6025.56,315010],["2019-07-26",6072.63,6072.63,5931.41,5978.48,206190],["2019-07-29",5978.48,5978.48,5837.26,5978.48,106790],["2019-07-30",6025.56,6049.1,5860.8,5931.41,146690],["2019-07-31",5931.41,5931.41,5907.87,5931.41,628070],["2019-08-01",5954.95,6025.56,5907.87,5931.41,200580],["2019-08-02",5978.48,5978.48,5884.34,5978.48,383850],["2019-08-05",6025.56,6025.56,5837.26,5907.87,353990],["2019-08-06",5790.19,5884.34,5743.11,5884.34,69020],["2019-08-07",5907.87,5931.41,5860.8,5907.87,91250],["2019-08-08",5907.87,5931.41,5860.8,5907.87,554880],["2019-08-09",5884.34,5931.41,5884.34,5907.87,104230],["2019-08-12",5907.87,5907.87,5860.8,5884.34,114970],["2019-08-13",5860.8,5884.34,5790.19,5884.34,102540],["2019-08-14",5884.34,5884.34,5837.26,5884.34,128390],["2019-08-15",5790.19,5884.34,5790.19,5884.34,75350],["2019-08-16",5884.34,5884.34,5813.72,5860.8,153870],["2019-08-19",5837.26,5884.34,5813.72,5837.26,113620],["2019-08-20",5837.26,5860.8,5813.72,5813.72,91430],["2019-08-21",5813.72,5837.26,5766.65,5766.65,163060],["2019-08-22",5766.65,6002.02,5719.57,5931.41,152240],["2019-08-23",5954.95,5978.48,5907.87,5931.41,218470],["2019-08-26",5931.41,5931.41,5813.72,5884.34,97110],["2019-08-27",5907.87,5907.87,5837.26,5884.34,144090],["2019-08-28",5884.34,5884.34,5766.65,5837.26,103990],["2019-08-29",5860.8,5860.8,5813.72,5837.26,84800],["2019-08-30",5837.26,5884.34,5790.19,5884.34,678164],["2019-09-03",5860.8,5884.34,5813.72,5860.8,153580],["2019-09-04",5884.34,5884.34,5743.11,5813.72,113150],["2019-09-05",5837.26,5907.87,5837.26,5884.34,251250],["2019-09-06",5931.41,5931.41,5837.26,5931.41,119830],["2019-09-09",5907.87,5931.41,5837.26,5884.34,430530],["2019-09-10",5907.87,5931.41,5837.26,5907.87,203190],["2019-09-11",5907.87,5931.41,5884.34,5907.87,81850],["2019-09-12",5884.34,5931.41,5743.11,5907.87,184010],["2019-09-13",5907.87,5931.41,5837.26,5907.87,307880],["2019-09-16",5907.87,5931.41,5837.26,5907.87,168340],["2019-09-17",5860.8,5907.87,5837.26,5837.26,304190],["2019-09-18",5907.87,6237.4,5860.8,6237.4,482630],["2019-09-19",6284.47,6378.62,6190.32,6260.93,353530],["2019-09-20",6308.01,6308.01,6119.71,6143.25,458650],["2019-09-23",6025.56,6143.25,5978.48,6049.1,201790],["2019-09-24",5978.48,6049.1,5907.87,6002.02,228670],["2019-09-25",6025.56,6166.78,6025.56,6096.17,318860],["2019-09-26",6119.71,6213.86,6072.63,6143.25,296100],["2019-09-27",6119.71,6213.86,6072.63,6166.78,237310],["2019-09-30",6190.32,6308.01,6190.32,6260.93,258000],["2019-10-01",6308.01,6472.77,6284.47,6378.62,364100],["2019-10-02",6449.23,6778.75,6260.93,6731.68,453890],["2019-10-03",6755.22,6755.22,6519.84,6613.99,343150],["2019-10-04",6613.99,6684.6,6543.38,6684.6,325560],["2019-10-07",6637.53,6684.6,6519.84,6566.92,302480],["2019-10-08",6496.31,6872.9,6425.69,6802.29,615820],["2019-10-09",6849.37,6849.37,6661.07,6731.68,339710],["2019-10-10",6755.22,6849.37,6708.14,6778.75,392610],["2019-10-11",6684.6,6778.75,6637.53,6708.14,345360],["2019-10-14",6731.68,6849.37,6708.14,6778.75,460480],["2019-10-15",6755.22,6755.22,6566.92,6731.68,615220],["2019-10-16",6755.22,6825.83,6731.68,6755.22,533050],["2019-10-17",6684.6,6755.22,6661.07,6684.6,275490],["2019-10-18",6684.6,6755.22,6613.99,6684.6,459790],["2019-10-21",7106.13,7106.13,6749.46,6859.2,375060],["2019-10-22",6776.89,6886.64,6694.58,6722.02,324390],["2019-10-23",6749.46,6749.46,6584.83,6639.71,221180],["2019-10-24",6557.4,6694.58,6557.4,6667.15,251090],["2019-10-25",6612.27,6667.15,6557.4,6667.15,177650],["2019-10-28",6667.15,6722.02,6667.15,6694.58,121400],["2019-10-29",6722.02,6722.02,6639.71,6667.15,124240],["2019-10-30",6694.58,6722.02,6584.83,6667.15,261530],["2019-10-31",6694.58,6722.02,6612.27,6694.58,181660],["2019-11-01",6694.58,6722.02,6612.27,6612.27,222340],["2019-11-04",6639.71,6831.77,6612.27,6667.15,385370],["2019-11-05",6694.58,6694.58,6584.83,6612.27,212050],["2019-11-06",6612.27,6612.27,6475.09,6557.4,215410],["2019-11-07",6475.09,6584.83,6475.09,6529.96,146380],["2019-11-08",6447.65,6584.83,6447.65,6557.4,254550],["2019-11-11",6639.71,6639.71,6475.09,6584.83,390520],["2019-11-12",6529.96,6584.83,6529.96,6557.4,219050],["2019-11-13",6584.83,6612.27,6557.4,6557.4,114890],["2019-11-14",6584.83,6612.27,6502.52,6557.4,172630],["2019-11-15",6529.96,6584.83,6475.09,6529.96,151630],["2019-11-18",6529.96,6612.27,6475.09,6529.96,158360],["2019-11-19",6529.96,6557.4,6475.09,6557.4,173430],["2019-11-20",6557.4,6557.4,6475.09,6557.4,230550],["2019-11-21",6447.65,6529.96,6365.34,6475.09,647664],["2019-11-22",6529.96,6557.4,6337.9,6365.34,244690],["2019-11-25",6365.34,6392.78,6228.16,6337.9,186480],["2019-11-26",6365.34,6392.78,6310.47,6310.47,116370],["2019-11-27",6337.9,6420.21,6283.03,6310.47,147370],["2019-11-28",6337.9,6337.9,6228.16,6283.03,87160],["2019-11-29",6310.47,6310.47,6228.16,6255.59,132050],["2019-12-02",6337.9,6365.34,6145.85,6200.72,184320],["2019-12-03",6036.1,6392.78,6036.1,6228.16,151450],["2019-12-04",6228.16,6255.59,6200.72,6228.16,75940],["2019-12-05",6255.59,6255.59,6118.41,6200.72,159710],["2019-12-06",6200.72,6228.16,6145.85,6228.16,110530],["2019-12-09",6255.59,6255.59,6118.41,6200.72,117580],["2019-12-10",6145.85,6228.16,6145.85,6145.85,65640],["2019-12-11",6063.54,6118.41,5871.48,6036.1,302810],["2019-12-12",6063.54,6063.54,5981.22,6036.1,150250],["2019-12-13",6063.54,6145.85,6008.66,6036.1,208970],["2019-12-16",5981.22,6036.1,5926.35,6036.1,487740],["2019-12-17",6063.54,6090.97,5926.35,6036.1,108010],["2019-12-18",5981.22,6036.1,5926.35,5981.22,71470],["2019-12-19",5981.22,6008.66,5898.91,5953.79,68090],["2019-12-20",5953.79,5981.22,5844.04,5898.91,623820],["2019-12-23",5926.35,6145.85,5844.04,5844.04,2489300],["2019-12-24",5898.91,5981.22,5816.6,5844.04,123830],["2019-12-25",5871.48,5926.35,5816.6,5871.48,137120],["2019-12-26",5871.48,6008.66,5871.48,5981.22,255700],["2019-12-27",6036.1,6200.72,5926.35,6200.72,261590],["2019-12-30",6255.59,6283.03,6145.85,6200.72,1705760],["2019-12-31",6173.28,6200.72,5981.22,6173.28,1429646],["2020-01-02",6200.72,6283.03,6118.41,6200.72,163900],["2020-01-03",6255.59,6255.59,6118.41,6118.41,180370],["2020-01-06",6145.85,6200.72,6036.1,6118.41,51480],["2020-01-07",6118.41,6200.72,6090.97,6118.41,126170],["2020-01-08",6145.85,6145.85,6036.1,6090.97,35410],["2020-01-09",6118.41,6118.41,6008.66,6036.1,63040],["2020-01-10",6063.54,6063.54,5844.04,5898.91,1371430],["2020-01-13",5898.91,5953.79,5898.91,5898.91,33930],["2020-01-14",5926.35,6008.66,5898.91,5926.35,581330],["2020-01-15",5926.35,5926.35,5871.48,5926.35,38060],["2020-01-16",5926.35,6063.54,5926.35,6036.1,909926],["2020-01-17",6063.54,6200.72,5981.22,6145.85,215220],["2020-01-20",6173.28,6255.59,6063.54,6090.97,226560],["2020-01-21",6118.41,6145.85,6036.1,6090.97,113530],["2020-01-22",6090.97,6090.97,5926.35,6090.97,105970],["2020-01-30",6036.1,6036.1,5898.91,5898.91,43330],["2020-01-31",5844.04,5953.79,5761.73,5761.73,96820],["2020-02-03",5679.42,5816.6,5481.87,5761.73,40760],["2020-02-04",5789.17,5844.04,5514.8,5734.29,39740],["2020-02-05",5761.73,5789.17,5679.42,5734.29,168710],["2020-02-06",5734.29,5761.73,5514.8,5761.73,202750],["2020-02-07",5761.73,5761.73,5597.11,5734.29,101720],["2020-02-10",5624.55,5761.73,5542.24,5761.73,121710],["2020-02-11",5789.17,5981.22,5761.73,5871.48,141250],["2020-02-12",5898.91,5981.22,5871.48,5871.48,158960],["2020-02-13",5926.35,5926.35,5816.6,5844.04,49290],["2020-02-14",5844.04,5953.79,5789.17,5789.17,105350],["2020-02-17",5789.17,5816.6,5761.73,5761.73,61170],["2020-02-18",5761.73,5981.22,5761.73,5844.04,128910],["2020-02-19",5816.6,5844.04,5816.6,5844.04,8020],["2020-02-20",5844.04,5926.35,5789.17,5898.91,94240],["2020-02-21",5898.91,5898.91,5789.17,5898.91,47670],["2020-02-24",5789.17,5816.6,5734.29,5761.73,5920],["2020-02-25",5597.11,5816.6,5597.11,5816.6,38840],["2020-02-26",5816.6,5844.04,5706.86,5789.17,96620],["2020-02-27",5816.6,5871.48,5734.29,5871.48,95240],["2020-02-28",5761.73,5816.6,5734.29,5816.6,24570],["2020-03-02",5816.6,5871.48,5816.6,5871.48,130230],["2020-03-03",5706.86,5926.35,5706.86,5898.91,27440],["2020-03-04",5926.35,5981.22,5816.6,5816.6,408930],["2020-03-05",5789.17,5871.48,5761.73,5844.04,38820],["2020-03-06",5789.17,5816.6,5761.73,5816.6,26120],["2020-03-09",5706.86,5706.86,5487.36,5597.11,10290],["2020-03-10",5542.24,5651.98,5542.24,5651.98,120220],["2020-03-11",5844.04,5844.04,5481.87,5651.98,167700],["2020-03-12",5597.11,5597.11,5256.89,5597.11,47730],["2020-03-13",5481.87,5481.87,5207.51,5481.87,481340],["2020-03-16",5597.11,5597.11,5377.61,5470.9,326154],["2020-03-17",5476.39,5476.39,5383.1,5465.41,217350],["2020-03-18",5487.36,5487.36,5212.99,5465.41,5450],["2020-03-19",5465.41,5465.41,5086.78,5432.49,40300],["2020-03-20",5432.49,5432.49,5212.99,5432.49,23390],["2020-03-23",5427.0,5427.0,5053.86,5405.05,32480],["2020-03-24",5185.56,5377.61,5185.56,5377.61,91940],["2020-03-25",5421.51,5487.36,5377.61,5388.59,16730],["2020-03-26",5388.59,5388.59,5212.99,5377.61,5760],["2020-03-27",5377.61,5383.1,5191.04,5377.61,77060],["2020-03-30",5185.56,5377.61,5004.47,5377.61,148340],["2020-03-31",5377.61,5377.61,5048.37,5372.13,442200],["2020-04-01",5372.13,5377.61,5229.46,5377.61,23060],["2020-04-03",5377.61,5388.59,5245.92,5377.61,285334],["2020-04-06",5377.61,5388.59,5212.99,5377.61,547920],["2020-04-07",5405.05,5459.93,5328.23,5432.49,77330],["2020-04-08",5405.05,5432.49,5311.77,5432.49,1113890],["2020-04-09",5377.61,5761.73,5377.61,5761.73,22050],["2020-04-10",5706.86,5706.86,5487.36,5542.24,1723020],["2020-04-13",5597.11,5597.11,5267.87,5514.8,101010],["2020-04-14",5542.24,5542.24,5311.77,5322.74,113960],["2020-04-15",5377.61,5470.9,5267.87,5399.56,98170],["2020-04-16",5399.56,5487.36,5399.56,5432.49,80250],["2020-04-17",5487.36,5542.24,5399.56,5448.95,92240],["2020-04-20",5432.49,5454.44,5405.05,5432.49,126490],["2020-04-21",5443.46,5443.46,5405.05,5405.05,27380],["2020-04-22",5432.49,5432.49,5317.25,5317.25,5880],["2020-04-23",5350.18,5377.61,5317.25,5350.18,51640],["2020-04-24",5355.67,5377.61,5295.3,5355.67,48980],["2020-04-27",5377.61,5487.36,5350.18,5399.56,120380],["2020-04-28",5399.56,5470.9,5344.69,5432.49,20160],["2020-04-29",5443.46,5443.46,5377.61,5427.0,30600],["2020-05-04",5432.49,5432.49,5350.18,5416.03,19450],["2020-05-05",5416.03,5421.51,5267.87,5267.87,29720],["2020-05-06",5322.74,5427.0,5284.33,5322.74,264090],["2020-05-07",5377.61,5448.95,5328.23,5432.49,137650],["2020-05-08",5459.93,5476.39,5405.05,5427.0,69810],["2020-05-11",5103.25,5443.46,5103.25,5322.74,61430],["2020-05-12",5322.74,5350.18,5245.92,5322.74,45910],["2020-05-13",5366.64,5421.51,5328.23,5383.1,148010],["2020-05-14",5394.08,5405.05,5322.74,5350.18,27840],["2020-05-15",5377.61,5383.1,5212.99,5267.87,41380],["2020-05-18",5322.74,5322.74,5212.99,5306.28,14690],["2020-05-19",5322.74,5333.72,5267.87,5267.87,63430],["2020-05-20",5311.77,5317.25,5234.94,5267.87,42090],["2020-05-21",5267.87,5284.33,5245.92,5267.87,10930],["2020-05-22",5267.87,5273.36,5223.97,5267.87,30630],["2020-05-25",5256.89,5322.74,5234.94,5273.36,31880],["2020-05-26",5295.3,5333.72,5278.84,5295.3,43520],["2020-05-27",5339.2,5339.2,5212.99,5306.28,42770],["2020-05-28",5317.25,5322.74,5295.3,5300.79,35180],["2020-05-29",5311.77,5311.77,5267.87,5306.28,4430],["2020-06-01",5306.28,5597.11,5267.87,5597.11,50270],["2020-06-02",5706.86,5761.73,5481.87,5761.73,4249662],["2020-06-03",5761.73,5761.73,5542.24,5597.11,1684411],["2020-06-04",5597.11,5624.55,5481.87,5597.11,117620],["2020-06-05",5597.11,5624.55,5514.8,5597.11,82460],["2020-06-08",5624.55,5789.17,5597.11,5651.98,133690],["2020-06-09",5761.73,5871.48,5542.24,5734.29,218400],["2020-06-10",5734.29,6118.41,5597.11,6118.41,379020],["2020-06-11",6447.65,6475.09,6145.85,6145.85,377350],["2020-06-12",5926.35,6283.03,5926.35,6228.16,249020],["2020-06-15",6228.16,6255.59,5871.48,5898.91,133840],["2020-06-16",5953.79,6118.41,5871.48,5926.35,151660],["2020-06-17",5953.79,6008.66,5789.17,5926.35,210530],["2020-06-18",5898.91,5926.35,5761.73,5898.91,87770],["2020-06-19",5898.91,6036.1,5816.6,6008.66,292020],["2020-06-22",6036.1,6063.54,5871.48,6036.1,342510],["2020-06-23",6036.1,6310.47,6008.66,6310.47,327400],["2020-06-24",6475.09,6502.52,6036.1,6036.1,281330],["2020-06-25",5981.22,6145.85,5926.35,6145.85,193700],["2020-06-26",6200.72,6255.59,6036.1,6145.85,180910],["2020-06-29",6036.1,6036.1,5926.35,5981.22,776340],["2020-06-30",6063.54,6090.97,5898.91,5898.91,165040],["2020-07-01",5844.04,6283.03,5844.04,6200.72,247890],["2020-07-02",6283.03,6283.03,6036.1,6228.16,189820],["2020-07-03",6255.59,6283.03,6173.28,6228.16,971007],["2020-07-06",6283.03,6283.03,6173.28,6200.72,122410],["2020-07-07",6228.16,6255.59,6145.85,6145.85,488040],["2020-07-08",6090.97,6200.72,6090.97,6173.28,122310],["2020-07-09",6200.72,6283.03,6200.72,6200.72,153120],["2020-07-10",6145.85,6200.72,6008.66,6145.85,163960],["2020-07-13",6173.28,6283.03,6145.85,6173.28,103680],["2020-07-14",6145.85,6228.16,6090.97,6200.72,153380],["2020-07-15",6255.59,6310.47,6200.72,6228.16,207720],["2020-07-16",6228.16,6255.59,6118.41,6145.85,221480],["2020-07-17",6145.85,6200.72,6063.54,6145.85,180240],["2020-07-20",6145.85,6200.72,6090.97,6145.85,162600],["2020-07-21",6173.28,6228.16,6036.1,6145.85,119900],["2020-07-22",6173.28,6173.28,6036.1,6036.1,100170],["2020-07-23",6090.97,6118.41,5898.91,5898.91,244420],["2020-07-24",5871.48,6008.66,5679.42,5679.42,109110],["2020-07-27",5514.8,5597.11,5284.33,5597.11,142830],["2020-07-28",5651.98,5981.22,5651.98,5981.22,209660],["2020-07-29",5871.48,5871.48,5569.67,5761.73,1104781],["2020-07-30",5789.17,5871.48,5761.73,5871.48,116880],["2020-07-31",5816.6,5953.79,5624.55,5926.35,1260271],["2020-08-03",5871.48,6036.1,5844.04,5926.35,1291855],["2020-08-04",5981.22,6036.1,5926.35,5953.79,115090],["2020-08-05",5953.79,6036.1,5844.04,6036.1,127820],["2020-08-06",6036.1,6036.1,5926.35,5981.22,1079694],["2020-08-07",6090.97,6090.97,5898.91,6008.66,174410],["2020-08-10",6008.66,6173.28,5981.22,6063.54,155750],["2020-08-11",6118.41,6145.85,5981.22,6008.66,140840],["2020-08-12",6036.1,6036.1,5953.79,5981.22,70260],["2020-08-13",5981.22,6008.66,5898.91,6008.66,132850],["2020-08-14",6036.1,6090.97,5926.35,6063.54,128600],["2020-08-17",6090.97,6090.97,5926.35,6008.66,99750],["2020-08-18",5981.22,6090.97,5981.22,6036.1,105820],["2020-08-19",5981.22,6036.1,5981.22,6008.66,108150],["2020-08-20",5981.22,6036.1,5898.91,5953.79,89680],["2020-08-21",5953.79,6036.1,5871.48,5953.79,57630],["2020-08-24",5981.22,6036.1,5898.91,5898.91,103040],["2020-08-25",5953.79,5981.22,5871.48,5926.35,104100],["2020-08-26",5953.79,5981.22,5871.48,5926.35,52390],["2020-08-27",5926.35,5926.35,5844.04,5926.35,127990],["2020-08-28",5898.91,5898.91,5844.04,5898.91,96480],["2020-08-31",5816.6,5898.91,5816.6,5871.48,93100],["2020-09-01",5871.48,5981.22,5871.48,5871.48,1361984],["2020-09-03",5844.04,5898.91,5844.04,5898.91,645910],["2020-09-04",5816.6,5898.91,5706.86,5898.91,1783199],["2020-09-07",5871.48,5898.91,5816.6,5898.91,65260],["2020-09-08",5844.04,5898.91,5816.6,5871.48,93590],["2020-09-09",5734.29,5871.48,5734.29,5871.48,83350],["2020-09-10",5789.17,5898.91,5761.73,5871.48,62430],["2020-09-11",5761.73,5844.04,5761.73,5844.04,71770],["2020-09-14",5871.48,5871.48,5734.29,5734.29,65370],["2020-09-15",5761.73,5844.04,5734.29,5789.17,110970],["2020-09-16",5816.6,5844.04,5789.17,5789.17,57840],["2020-09-17",5816.6,5816.6,5706.86,5706.86,68100],["2020-09-18",5761.73,5761.73,5514.8,5706.86,75320],["2020-09-21",5761.73,5761.73,5624.55,5734.29,161470],["2020-09-22",5761.73,5761.73,5706.86,5761.73,20670],["2020-09-23",5761.73,5926.35,5734.29,5926.35,113570],["2020-09-24",5871.48,6063.54,5816.6,5981.22,1326965],["2020-09-25",6145.85,6392.78,6118.41,6310.47,625450],["2020-09-28",6420.21,6475.09,6283.03,6392.78,327990],["2020-09-29",6502.52,6529.96,6228.16,6228.16,266510],["2020-09-30",6255.59,6283.03,6118.41,6200.72,208560],["2020-10-01",6200.72,6283.03,6145.85,6255.59,308630],["2020-10-02",6310.47,6310.47,6036.1,6145.85,337430],["2020-10-05",6228.16,6365.34,6118.41,6255.59,417110],["2020-10-06",6337.9,6365.34,6145.85,6255.59,919900],["2020-10-07",6315.74,6345.82,6225.52,6225.52,220050],["2020-10-08",6135.29,6225.52,6135.29,6165.37,177790],["2020-10-09",6165.37,6225.52,6135.29,6165.37,820670],["2020-10-12",6165.37,6195.44,5966.87,5984.92,123840],["2020-10-13",6014.99,6014.99,5834.54,5954.84,143360],["2020-10-14",5972.89,5990.93,5870.63,5870.63,126230],["2020-10-15",5822.51,5954.84,5786.42,5954.84,173000],["2020-10-16",5966.87,5990.93,5948.83,5960.86,175570],["2020-10-19",5954.84,5990.93,5834.54,5864.62,118980],["2020-10-20",5870.63,5870.63,5852.59,5858.6,74750],["2020-10-21",5888.68,5888.68,5786.42,5840.56,37690],["2020-10-22",5774.39,5978.9,5774.39,5978.9,130920],["2020-10-23",5978.9,6014.99,5978.9,5978.9,197010],["2020-10-26",5954.84,5978.9,5954.84,5960.86,69780],["2020-10-27",5690.18,5960.86,5690.18,5930.78,82060],["2020-10-28",5930.78,5954.84,5864.62,5864.62,383820],["2020-10-29",5624.02,5864.62,5624.02,5810.48,151740],["2020-10-30",5834.54,5930.78,5720.26,5834.54,126160],["2020-11-02",5954.84,5954.84,5834.54,5834.54,262800],["2020-11-03",5894.69,5948.83,5846.57,5852.59,219640],["2020-11-04",5852.59,5870.63,5834.54,5840.56,78850],["2020-11-05",5804.47,5864.62,5804.47,5846.57,143180],["2020-11-06",5804.47,5894.69,5792.44,5888.68,192790],["2020-11-09",5882.66,5888.68,5864.62,5888.68,35930],["2020-11-10",5930.78,5948.83,5888.68,5894.69,144120],["2020-11-11",5906.72,5906.72,5870.63,5876.65,203640],["2020-11-12",5876.65,5936.8,5876.65,5936.8,258580],["2020-11-13",5942.81,6002.96,5924.77,6002.96,182890],["2020-11-16",6045.07,6105.22,5960.86,5990.93,265700],["2020-11-17",6008.98,6075.14,5984.92,6075.14,224340],["2020-11-18",6075.14,6075.14,6014.99,6045.07,158180],["2020-11-19",6045.07,6195.44,5984.92,6195.44,303740],["2020-11-20",6315.74,6315.74,6135.29,6195.44,170640],["2020-11-23",6195.44,6225.52,6014.99,6075.14,154900],["2020-11-24",6105.22,6105.22,5972.89,6014.99,840346],["2020-11-25",6075.14,6075.14,5948.83,5978.9,902821],["2020-11-26",5984.92,5984.92,5888.68,5978.9,158240],["2020-11-27",5984.92,6075.14,5978.9,6075.14,284330],["2020-11-30",6105.22,6165.37,6075.14,6135.29,218150],["2020-12-01",6075.14,6195.44,6075.14,6165.37,240950],["2020-12-02",6165.37,6195.44,6105.22,6165.37,771475],["2020-12-03",6075.14,6165.37,6045.07,6165.37,236830],["2020-12-04",6165.37,6255.59,6045.07,6255.59,282470],["2020-12-07",6255.59,6345.82,6165.37,6345.82,193980],["2020-12-08",6315.74,6315.74,6195.44,6255.59,299660],["2020-12-09",6255.59,6436.04,6255.59,6405.97,361000],["2020-12-10",6405.97,6466.12,6315.74,6405.97,241020],["2020-12-11",6466.12,6466.12,6315.74,6405.97,238550],["2020-12-14",6345.82,6436.04,6165.37,6225.52,210390],["2020-12-15",6225.52,6255.59,6075.14,6165.37,327910],["2020-12-16",6075.14,6405.97,6075.14,6255.59,364940],["2020-12-17",6195.44,6255.59,6105.22,6195.44,220940],["2020-12-18",6195.44,6315.74,6195.44,6315.74,299860],["2020-12-21",6345.82,6405.97,6285.67,6345.82,1471330],["2020-12-22",6375.89,6616.49,6255.59,6616.49,524240],["2020-12-23",6706.72,7007.47,6646.57,6796.94,515320],["2020-12-24",6827.02,6947.32,6526.27,6736.79,313110],["2020-12-25",6796.94,7187.92,6616.49,7187.92,829070],["2020-12-28",7308.22,7578.89,7217.99,7578.89,765440],["2020-12-29",7578.89,7578.89,7398.44,7578.89,366750],["2020-12-30",7639.04,7759.34,7639.04,7699.19,485460],["2020-12-31",7759.34,7759.34,7217.99,7518.74,424650],["2021-01-04",7578.89,7578.89,7037.54,7278.14,400300],["2021-01-05",7248.07,7518.74,7217.99,7428.52,313400],["2021-01-06",7458.59,7518.74,7338.29,7338.29,337600],["2021-01-07",7338.29,7428.52,7217.99,7308.22,277900],["2021-01-08",7338.29,7398.44,7248.07,7368.37,282900],["2021-01-11",7398.44,7458.59,7338.29,7428.52,225400],["2021-01-12",7488.67,7819.49,7398.44,7789.42,588000],["2021-01-13",7909.72,7939.79,7699.19,7699.19,347900],["2021-01-14",7608.97,7819.49,7548.82,7819.49,386100],["2021-01-15",7819.49,7849.57,7639.04,7669.12,229400],["2021-01-18",7639.04,7639.04,7338.29,7608.97,370700],["2021-01-19",7639.04,7669.12,7097.69,7578.89,172400],["2021-01-20",7608.97,7608.97,7097.69,7338.29,42100],["2021-01-21",7458.59,7518.74,7248.07,7338.29,121000],["2021-01-22",7338.29,7398.44,7217.99,7278.14,63000],["2021-01-25",7248.07,7338.29,7187.92,7278.14,161500],["2021-01-26",7278.14,7278.14,6917.24,7007.47,98100],["2021-01-27",6917.24,7157.84,6526.27,6616.49,104500],["2021-01-28",6315.74,6375.89,6165.37,6165.37,268900],["2021-01-29",6014.99,6375.89,5888.68,6255.59,74800],["2021-02-01",6405.97,6405.97,6002.96,6255.59,838306],["2021-02-02",6255.59,6285.67,6014.99,6285.67,65800],["2021-02-03",6285.67,6315.74,6255.59,6315.74,67000],["2021-02-04",6285.67,6345.82,6195.44,6255.59,103500],["2021-02-05",6285.67,6345.82,6195.44,6255.59,90600],["2021-02-08",6255.59,6345.82,6165.37,6285.67,44900],["2021-02-09",6255.59,6345.82,6195.44,6315.74,56900],["2021-02-17",6405.97,6736.79,6375.89,6736.79,208900],["2021-02-18",6827.02,6887.17,6706.72,6736.79,90600],["2021-02-19",6586.42,6766.87,6586.42,6706.72,72800],["2021-02-22",6766.87,6766.87,6676.64,6736.79,106900],["2021-02-23",6796.94,6796.94,6706.72,6796.94,183900],["2021-02-24",6887.17,6917.24,6616.49,6706.72,61600],["2021-02-25",6796.94,6827.02,6405.97,6736.79,74000],["2021-02-26",6736.79,6766.87,6586.42,6766.87,39000],["2021-03-01",6917.24,6917.24,6766.87,6887.17,91300],["2021-03-02",6887.17,6887.17,6706.72,6887.17,137300],["2021-03-03",6887.17,7097.69,6676.64,7097.69,1255700],["2021-03-04",7157.84,7217.99,6857.09,6887.17,118900],["2021-03-05",6887.17,6887.17,6706.72,6827.02,47100],["2021-03-08",6887.17,7278.14,6857.09,7278.14,313900],["2021-03-09",7217.99,7518.74,7217.99,7518.74,187700],["2021-03-10",7518.74,7608.97,7368.37,7368.37,143300],["2021-03-11",7368.37,7518.74,7368.37,7428.52,320600],["2021-03-12",7518.74,7518.74,7398.44,7458.59,255200],["2021-03-15",7458.59,7518.74,7398.44,7428.52,115100],["2021-03-16",7428.52,7518.74,7338.29,7428.52,800200],["2021-03-17",7428.52,7488.67,7338.29,7458.59,692300],["2021-03-18",7488.67,7488.67,7428.52,7428.52,123600],["2021-03-19",7428.52,7428.52,7278.14,7368.37,186300],["2021-03-22",7398.44,7578.89,7398.44,7578.89,351000],["2021-03-23",7548.82,7669.12,7428.52,7488.67,295200],["2021-03-24",7338.29,7398.44,7217.99,7368.37,138600],["2021-03-25",7398.44,7518.74,7187.92,7518.74,352400],["2021-03-26",7578.89,7578.89,7248.07,7548.82,326700],["2021-03-29",7578.89,7608.97,7428.52,7518.74,241900],["2021-03-30",7518.74,7548.82,7398.44,7548.82,333600],["2021-03-31",7578.89,7669.12,7518.74,7548.82,288000],["2021-04-01",7518.74,7548.82,7398.44,7548.82,177100],["2021-04-02",7639.04,7639.04,7488.67,7578.89,401500],["2021-04-05",7669.12,8090.17,7548.82,8090.17,783300],["2021-04-06",8180.39,8180.39,7879.64,8060.09,468500],["2021-04-07",8060.09,8300.69,7879.64,8210.47,554300],["2021-04-08",8300.69,8300.69,8030.02,8030.02,314300],["2021-04-09",7969.87,8060.09,7909.72,7969.87,423300],["2021-04-12",8030.02,8150.32,7969.87,8120.24,1058406],["2021-04-13",8180.39,8180.39,8030.02,8030.02,393400],["2021-04-14",7909.72,8511.22,7879.64,8511.22,664200],["2021-04-15",8571.37,8721.74,8451.07,8571.37,1306100],["2021-04-16",8571.37,8631.52,8300.69,8360.84,436800],["2021-04-19",8481.14,8541.29,8240.54,8420.99,694700],["2021-04-20",8390.92,8451.07,8180.39,8300.69,488200],["2021-04-22",8360.84,8420.99,8300.69,8300.69,225300],["2021-04-23",8270.62,8330.77,8090.17,8210.47,635800],["2021-04-26",8300.69,8300.69,8120.24,8120.24,717100],["2021-04-27",8150.32,8150.32,7939.79,7969.87,143300],["2021-04-28",7939.79,8150.32,7909.72,8060.09,421900],["2021-04-29",8120.24,8481.14,8120.24,8451.07,512200],["2021-05-04",8330.77,8390.92,8180.39,8390.92,307000],["2021-05-05",8390.92,8721.74,8390.92,8661.59,562300],["2021-05-06",8571.37,8902.19,8541.29,8902.19,757600],["2021-05-07",8842.04,8962.34,8661.59,8811.96,417500],["2021-05-10",8721.74,8751.82,8571.37,8571.37,371400],["2021-05-11",8601.44,8661.59,8511.22,8631.52,216600],["2021-05-12",8601.44,9233.01,8571.37,9233.01,906900],["2021-05-13",9233.01,9293.16,9112.71,9142.79,412600],["2021-05-14",9202.94,9323.24,9172.86,9323.24,514600],["2021-05-17",9293.16,9353.31,9172.86,9293.16,356500],["2021-05-18",9293.16,9383.39,9142.79,9233.01,263400],["2021-05-19",9233.01,9383.39,9202.94,9293.16,430400],["2021-05-20",9233.01,9323.24,9233.01,9293.16,329200],["2021-05-21",9293.16,9443.54,9202.94,9323.24,500400],["2021-05-24",9293.16,9684.14,9293.16,9684.14,538200],["2021-05-25",9744.29,9894.66,9684.14,9864.59,500400],["2021-05-26",9864.59,9924.74,9744.29,9744.29,360800],["2021-05-27",9744.29,9744.29,9202.94,9263.09,186600],["2021-05-28",9263.09,9263.09,8631.52,9082.64,382700],["2021-05-31",9082.64,9112.71,8781.89,8781.89,522519],["2021-06-01",8781.89,8811.96,8541.29,8541.29,80000],["2021-06-02",8511.22,8541.29,8420.99,8541.29,170300],["2021-06-03",8601.44,8811.96,8541.29,8691.67,620100],["2021-06-04",8721.74,8902.19,8691.67,8842.04,520600],["2021-06-07",8932.26,9142.79,8661.59,8661.59,588000],["2021-06-08",8601.44,8932.26,8601.44,8751.82,680800],["2021-06-09",8811.96,9353.31,8601.44,9172.86,813900],["2021-06-10",9172.86,9353.31,9112.71,9202.94,677400],["2021-06-11",9202.94,9834.51,9082.64,9834.51,1092700],["2021-06-14",9924.74,10345.79,9894.66,10255.56,1340200],["2021-06-15",10255.56,10436.01,10045.04,10165.34,816700],["2021-06-16",10135.26,10285.64,9984.89,10165.34,940800],["2021-06-17",10135.26,10436.01,9924.74,10405.94,896600],["2021-06-18",10526.24,10796.91,9924.74,10646.54,1272700],["2021-06-21",10706.69,11007.44,10616.46,11007.44,956000],["2021-06-22",11007.44,11127.74,10887.14,11097.66,1238339],["2021-06-23",11127.74,11308.19,10706.69,10736.76,1004300],["2021-06-24",10736.76,10736.76,10165.34,10616.46,1141600],["2021-06-25",10526.24,10796.91,10526.24,10706.69,510400],["2021-06-28",10616.46,11007.44,10616.46,11007.44,963900],["2021-06-29",11097.66,11217.96,10706.69,10706.69,748200],["2021-06-30",10285.64,10736.76,10285.64,10616.46,448800],["2021-07-01",10586.39,11007.44,10586.39,10676.61,1264550],["2021-07-02",10766.84,11007.44,10676.61,11007.44,1203070],["2021-07-05",11037.51,11338.26,10917.21,11067.59,1167800],["2021-07-06",11037.51,11187.89,10826.99,10947.29,1240800],["2021-07-07",10887.14,10947.29,10646.54,10736.76,834000],["2021-07-08",10676.61,10736.76,10466.09,10616.46,561700],["2021-07-09",10586.39,10616.46,10405.94,10586.39,696000],["2021-07-12",10586.39,10646.54,10436.01,10586.39,314900],["2021-07-13",10526.24,10826.99,10255.56,10796.91,762800],["2021-07-14",10766.84,11187.89,10285.64,10977.36,981800],["2021-07-15",10947.29,11729.24,10826.99,11729.24,1573700],["2021-07-16",11819.46,12330.74,11729.24,12029.99,812900],["2021-07-19",12150.29,12300.66,11308.19,11308.19,671100],["2021-07-20",11067.59,11127.74,10526.24,10526.24,457700],["2021-07-21",9804.44,10646.54,9804.44,10616.46,1144700],["2021-07-22",10586.39,11338.26,10466.09,11338.26,1328700],["2021-07-23",11338.26,11669.09,11157.81,11187.89,953100],["2021-07-26",11067.59,11067.59,10766.84,10917.21,998400],["2021-07-27",10917.21,10917.21,10285.64,10646.54,1052700],["2021-07-28",10646.54,11127.74,10526.24,11067.59,946800],["2021-07-29",11037.51,11248.04,10887.14,11097.66,466500],["2021-07-30",11097.66,11608.94,11097.66,11608.94,936400],["2021-08-02",11608.94,11729.24,11488.64,11578.86,522900],["2021-08-03",11578.86,11639.01,11458.56,11458.56,431400],["2021-08-04",11488.64,11669.09,11488.64,11669.09,674500],["2021-08-05",11669.09,11939.76,11669.09,11849.54,842700],["2021-08-06",11849.54,12330.74,11789.39,12150.29,1172200],["2021-08-09",12180.36,12842.01,12060.06,12631.49,1123541],["2021-08-10",12631.49,12872.09,12029.99,12150.29,806400],["2021-08-11",12150.29,12210.44,12060.06,12090.14,400500],["2021-08-12",12120.21,12330.74,12060.06,12300.66,553700],["2021-08-13",12150.29,12330.74,11458.56,11458.56,185700],["2021-08-16",11428.49,12240.51,10947.29,12240.51,1101600],["2021-08-17",12330.74,13082.61,12240.51,13082.61,1581300],["2021-08-18",13142.76,13563.81,13052.54,13383.36,1220500],["2021-08-19",13383.36,13413.43,12962.31,13052.54,942300],["2021-08-20",13052.54,13323.21,13052.54,13112.69,780800],["2021-08-23",13112.69,13323.21,13112.69,13323.21,841000],["2021-08-24",13293.13,14255.53,13232.98,14255.53,1826900],["2021-08-25",14255.53,15157.78,14255.53,14766.81,1525400],["2021-08-26",14796.88,15187.86,14556.28,14646.51,1371600],["2021-08-27",14586.36,14857.03,14435.98,14646.51,814700],["2021-08-30",14706.66,15338.23,14706.66,15157.78,1748700],["2021-08-31",15157.78,15338.23,14977.33,15097.63,1059700],["2021-09-01",15067.56,15669.06,14947.26,15638.98,1788700],["2021-09-06",15669.06,15819.43,14556.28,14556.28,915900],["2021-09-07",13563.81,14135.23,13563.81,13563.81,1631900],["2021-09-08",12631.49,13563.81,12631.49,13232.98,2069200],["2021-09-09",13232.98,13293.13,12330.74,12451.04,1803900],["2021-09-10",12330.74,13293.13,12330.74,13293.13,3088100],["2021-09-13",13293.13,13413.43,12390.89,12631.49,2229000],["2021-09-14",12360.81,12360.81,11759.31,11759.31,1783700],["2021-09-15",11368.34,11729.24,10947.29,11368.34,764400],["2021-09-16",11518.71,11729.24,10586.39,11428.49,1592200],["2021-09-17",11428.49,11428.49,10646.54,11338.26,1421700],["2021-09-20",11097.66,11428.49,10826.99,10857.06,304200],["2021-09-21",10526.24,10857.06,10165.34,10225.49,475200],["2021-09-22",10225.49,10796.91,9804.44,10646.54,718600],["2021-09-23",10826.99,10887.14,10526.24,10616.46,760415],["2021-09-24",10526.24,10586.39,10255.56,10436.01,136800],["2021-09-27",10285.64,10345.79,9804.44,9864.59,186100],["2021-09-28",9443.54,9924.74,9323.24,9804.44,155700],["2021-09-29",9623.99,9924.74,9503.69,9924.74,100500],["2021-09-30",10225.49,10405.94,10045.04,10165.34,131300],["2021-10-01",10195.41,10225.49,9744.29,9834.51,82800],["2021-10-04",9684.14,9924.74,9563.84,9623.99,267500],["2021-10-05",9864.59,10285.64,9623.99,10285.64,569800],["2021-10-06",10436.01,10977.36,10436.01,10977.36,850061],["2021-10-07",10977.36,10977.36,10526.24,10646.54,603000],["2021-10-08",10586.39,10947.29,10405.94,10436.01,319536],["2021-10-11",10436.01,10616.46,10225.49,10345.79,360500],["2021-10-12",10345.79,10345.79,10105.19,10225.49,148900],["2021-10-13",10706.69,10706.69,10255.56,10375.86,672004],["2021-10-14",10375.86,10466.09,10165.34,10285.64,347800],["2021-10-15",10225.49,10315.71,10135.26,10165.34,159700],["2021-10-18",10165.34,10405.94,10165.34,10285.64,535800],["2021-10-19",10345.79,10646.54,10225.49,10526.24,728500],["2021-10-20",10556.31,10826.99,10405.94,10405.94,810500],["2021-10-21",10466.09,10646.54,10225.49,10225.49,538800],["2021-10-22",10868.76,10905.48,10795.33,10905.48,1228400],["2021-10-25",11125.8,11529.7,11125.8,11235.95,897400],["2021-10-26",11382.83,11382.83,10795.33,11162.51,754400],["2021-10-27",11382.83,11529.7,11162.51,11309.39,1085400],["2021-10-28",11346.11,12080.48,11346.11,12080.48,1562500],["2021-10-29",12778.14,12925.02,12631.27,12925.02,2384200],["2021-11-01",13659.39,13806.27,13071.89,13659.39,1853000],["2021-11-02",13292.21,13365.64,12851.58,13328.92,824700],["2021-11-03",13218.77,13328.92,12410.95,12410.95,1532600],["2021-11-04",12521.11,12925.02,12007.05,12631.27,968700],["2021-11-05",12704.7,13402.36,12631.27,13218.77,874500],["2021-11-08",13145.33,13328.92,12704.7,12998.45,992600],["2021-11-09",12998.45,13365.64,12998.45,13255.49,2073200],["2021-11-10",13255.49,13806.27,13255.49,13585.96,1254800],["2021-11-11",13806.27,13953.14,13512.52,13622.67,1415000],["2021-11-12",13622.67,13953.14,13145.33,13365.64,1439800],["2021-11-15",13328.92,13585.96,12888.3,13218.77,1342400],["2021-11-16",13255.49,13292.21,12778.14,12851.58,737200],["2021-11-17",12925.02,13292.21,12888.3,13182.05,755600],["2021-11-18",13182.05,13879.71,13182.05,13769.55,2115200],["2021-11-19",14687.52,14687.52,13218.77,13659.39,1815700],["2021-11-22",13659.39,13659.39,12704.7,12704.7,890400],["2021-11-23",12117.2,12851.58,11896.89,12778.14,747600],["2021-11-24",13218.77,13439.08,12704.7,12704.7,1081000],["2021-11-25",12704.7,12925.02,12080.48,12851.58,704600],["2021-11-26",12594.55,12851.58,12337.52,12484.39,527600],["2021-11-29",12043.77,13218.77,12043.77,13145.33,748086],["2021-11-30",13365.64,13365.64,12851.58,12998.45,425800],["2021-12-01",12851.58,12998.45,12631.27,12778.14,340100],["2021-12-02",12741.42,13145.33,12704.7,12741.42,435300],["2021-12-03",12741.42,12925.02,12190.64,12264.08,551000],["2021-12-06",12264.08,12264.08,11419.55,11419.55,923400],["2021-12-07",11676.58,11860.17,11382.83,11860.17,1010100],["2021-12-08",11970.33,12043.77,11676.58,11676.58,227500],["2021-12-09",11456.27,11896.89,11456.27,11603.14,505200],["2021-12-10",11529.7,12410.95,11529.7,12117.2,510200],["2021-12-13",12043.77,12447.67,12043.77,12264.08,310700],["2021-12-14",12374.24,12374.24,12043.77,12080.48,298100],["2021-12-15",12007.05,12153.92,11970.33,12043.77,408607],["2021-12-16",12043.77,12043.77,11823.45,11970.33,197100],["2021-12-17",11860.17,12374.24,11860.17,12227.36,511344],["2021-12-20",12264.08,12264.08,11750.02,11933.61,324300],["2021-12-21",11933.61,12043.77,11786.73,11970.33,357200],["2021-12-22",12117.2,12778.14,11786.73,12778.14,1391485],["2021-12-23",13108.61,13292.21,12264.08,12925.02,854383],["2021-12-24",12888.3,13328.92,12410.95,13071.89,1310387],["2021-12-27",13071.89,13071.89,12704.7,12961.74,569400],["2021-12-28",12998.45,13696.11,12961.74,13475.8,1420500],["2021-12-29",13732.83,13732.83,13071.89,13182.05,1616800],["2021-12-30",13182.05,13402.36,13145.33,13218.77,409500],["2021-12-31",13145.33,13255.49,12667.99,12667.99,707300],["2022-01-04",12704.7,13071.89,12704.7,12998.45,2286500],["2022-01-05",12998.45,13512.52,12998.45,13402.36,936800],["2022-01-06",13218.77,13365.64,12998.45,12998.45,758900],["2022-01-07",13218.77,13585.96,12998.45,13512.52,966900],["2022-01-10",13218.77,14430.49,13071.89,14430.49,6739000],["2022-01-11",14430.49,15017.99,14393.77,14540.64,3313300],["2022-01-12",13842.99,14246.89,13549.24,13549.24,1676300],["2022-01-13",13218.77,13439.08,12631.27,12631.27,2741500],["2022-01-14",11750.02,12410.95,11750.02,12043.77,2159900],["2022-01-17",12117.2,12410.95,11235.95,11235.95,1071800],["2022-01-18",10501.58,11015.64,10464.86,10464.86,1243700],["2022-01-19",10024.23,10428.14,9767.2,9914.08,1286600],["2022-01-20",10060.95,10575.01,10024.23,10575.01,395600],["2022-01-21",10942.2,10978.92,10281.26,10648.45,816800],["2022-01-24",10648.45,10648.45,9914.08,9914.08,721200],["2022-01-25",9400.01,9950.79,9400.01,9914.08,478700],["2022-01-26",10060.95,10134.39,9400.01,9767.2,635700],["2022-01-27",9546.89,9840.64,9473.45,9657.04,362500],["2022-01-28",9657.04,9914.08,9583.61,9877.36,430100],["2022-02-07",10171.11,10171.11,9840.64,10171.11,469700],["2022-02-08",10281.26,10354.7,10134.39,10244.54,410100],["2022-02-09",10354.7,10721.89,9767.2,10575.01,520900],["2022-02-10",10648.45,10758.61,10464.86,10538.3,724925],["2022-02-11",10538.3,10575.01,10428.14,10501.58,415300],["2022-02-14",10391.42,10464.86,10207.83,10207.83,572400],["2022-02-15",9950.79,10391.42,9950.79,10391.42,373400],["2022-02-16",10501.58,10648.45,10428.14,10648.45,411000],["2022-02-17",10795.33,11235.95,10611.73,10868.76,765800],["2022-02-18",10575.01,10868.76,10575.01,10832.05,577400],["2022-02-21",10832.05,11162.51,10685.17,11015.64,667300],["2022-02-22",10868.76,10942.2,10685.17,10868.76,563900],["2022-02-23",10905.48,11015.64,10795.33,10832.05,445000],["2022-02-24",10721.89,10868.76,10097.67,10428.14,852700],["2022-02-25",10648.45,10721.89,10428.14,10501.58,549800],["2022-02-28",10501.58,10648.45,10464.86,10575.01,274800],["2022-03-01",10538.3,10832.05,10501.58,10685.17,798166],["2022-03-02",10832.05,10832.05,10464.86,10538.3,516100],["2022-03-03",10538.3,11125.8,10428.14,11015.64,1080000],["2022-03-04",11015.64,11089.08,10795.33,10942.2,480000],["2022-03-07",10868.76,10868.76,10648.45,10758.61,626800],["2022-03-08",10721.89,10721.89,10501.58,10575.01,651500],["2022-03-09",10464.86,10575.01,10244.54,10428.14,427300],["2022-03-10",10464.86,10721.89,10464.86,10611.73,342300],["2022-03-11",10611.73,10648.45,10354.7,10391.42,539400],["2022-03-14",10391.42,10575.01,10097.67,10538.3,613700],["2022-03-15",10611.73,10978.92,10428.14,10832.05,940800],["2022-03-16",10868.76,11125.8,10758.61,10758.61,571900],["2022-03-17",10795.33,11089.08,10721.89,10868.76,762100],["2022-03-18",10868.76,11015.64,10832.05,10868.76,833800],["2022-03-21",10905.48,11603.14,10905.48,11603.14,1727000],["2022-03-22",11823.45,11823.45,11235.95,11272.67,955500],["2022-03-23",11309.39,11346.11,11015.64,11052.36,885100],["2022-03-24",10868.76,11272.67,10868.76,11089.08,701200],["2022-03-25",11162.51,11529.7,11052.36,11309.39,2327900],["2022-03-28",11235.95,11419.55,10721.89,10868.76,973500],["2022-03-29",10868.76,11199.23,10868.76,11125.8,524900],["2022-03-30",10905.48,11162.51,10685.17,10758.61,804800],["2022-03-31",10795.33,10978.92,10648.45,10758.61,485300],["2022-04-01",10721.89,11199.23,10428.14,11015.64,832800],["2022-04-04",11125.8,11309.39,10832.05,10978.92,531800],["2022-04-05",10978.92,11125.8,10868.76,10905.48,534300],["2022-04-06",10868.76,11015.64,10721.89,10758.61,581900],["2022-04-07",10758.61,10758.61,10538.3,10685.17,470000],["2022-04-08",10538.3,10648.45,10207.83,10317.98,511600],["2022-04-12",10207.83,10575.01,9730.48,9840.64,507900],["2022-04-13",10134.39,10134.39,9253.14,9950.79,343300],["2022-04-14",10097.67,10097.67,9767.2,9914.08,265100],["2022-04-15",9914.08,9914.08,9510.17,9510.17,339100],["2022-04-18",9510.17,9510.17,8849.23,8849.23,589000],["2022-04-19",8885.95,8959.39,8261.73,8261.73,462500],["2022-04-20",8078.14,8371.89,7784.39,7784.39,523100],["2022-04-21",7270.32,8188.29,7270.32,7637.51,377100],["2022-04-22",7674.23,8078.14,7564.07,7784.39,293300],["2022-04-25",8004.7,8004.7,7240.95,7240.95,587700],["2022-04-26",7343.76,7417.2,7050.01,7380.48,377600],["2022-04-27",7417.2,7894.54,7343.76,7894.54,843800],["2022-04-28",7894.54,8078.14,7784.39,7894.54,560234],["2022-04-29",7894.54,8445.32,7784.39,8445.32,354000],["2022-05-04",8445.32,8518.76,8225.01,8371.89,664900],["2022-05-05",8371.89,8518.76,8004.7,8335.17,221700],["2022-05-06",7931.26,8225.01,7931.26,8078.14,243500],["2022-05-09",8004.7,8004.7,7527.35,7527.35,774600],["2022-05-10",7123.45,7490.64,7005.95,7417.2,358300],["2022-05-11",7417.2,7637.51,7380.48,7564.07,133000],["2022-05-12",7527.35,7527.35,7035.32,7035.32,781400],["2022-05-13",7035.32,7057.35,6543.29,6543.29,390700],["2022-05-16",6998.6,6998.6,6543.29,6668.13,329500],["2022-05-17",6557.98,7123.45,6557.98,7123.45,192600],["2022-05-18",7233.6,7417.2,6976.57,7196.88,242900],["2022-05-19",6697.51,7123.45,6697.51,7079.38,149100],["2022-05-20",6888.45,7167.51,6888.45,7050.01,182000],["2022-05-23",7050.01,7204.23,6903.13,6976.57,223800],["2022-05-24",6969.23,7123.45,6888.45,6998.6,319000],["2022-05-25",7050.01,7270.32,6983.92,7233.6,161800],["2022-05-26",7123.45,7343.76,7123.45,7307.04,297400],["2022-05-27",7218.92,7343.76,7218.92,7329.07,131600],["2022-05-30",7329.07,7453.92,7270.32,7329.07,508800],["2022-05-31",7285.01,7490.64,7285.01,7329.07,366800],["2022-06-01",7285.01,7417.2,7130.79,7196.88,243800],["2022-06-02",7336.42,7336.42,6903.13,7013.29,205400],["2022-06-03",7013.29,7042.67,6756.26,6829.7,324300],["2022-06-06",6822.35,6829.7,6697.51,6719.54,227400],["2022-06-07",6719.54,6741.57,6337.66,6535.95,208200],["2022-06-08",6499.23,6829.7,6499.23,6741.57,383200],["2022-06-09",6660.79,6903.13,6660.79,6734.23,126800],["2022-06-10",6734.23,6734.23,6572.67,6594.7,237400],["2022-06-13",6528.6,6528.6,6139.38,6139.38,428900],["2022-06-14",5948.45,6117.35,5941.1,5955.79,203600],["2022-06-15",6014.54,6021.88,5566.57,5728.13,422500],["2022-06-16",5750.16,5889.7,5728.13,5735.48,212700],["2022-06-17",5522.51,5728.13,5346.26,5360.94,248200],["2022-06-20",5147.98,5419.69,5001.1,5001.1,347000],["2022-06-21",5125.94,5280.16,4883.6,5140.63,237900],["2022-06-22",5324.23,5397.66,5155.32,5360.94,131400],["2022-06-23",5360.94,5485.79,5353.6,5485.79,127200],["2022-06-24",5522.51,5617.98,5449.07,5478.44,239000],["2022-06-27",5581.26,5647.35,5493.13,5581.26,114800],["2022-06-28",5801.57,5801.57,5566.57,5581.26,131800],["2022-06-29",5507.82,5647.35,5434.38,5507.82,120600],["2022-06-30",5507.82,5566.57,5397.66,5397.66,162500],["2022-07-01",5434.38,5434.38,5228.76,5434.38,170300],["2022-07-04",5441.73,5581.26,5441.73,5522.51,58500],["2022-07-05",5507.82,5507.82,5360.94,5405.01,79300],["2022-07-06",5397.66,5434.38,5214.07,5287.51,103000],["2022-07-07",5287.51,5346.26,5221.41,5346.26,104800],["2022-07-08",5302.19,5500.48,5302.19,5405.01,137700],["2022-07-11",5419.69,5529.85,5360.94,5485.79,229500],["2022-07-12",5434.38,5801.57,5434.38,5691.41,382500],["2022-07-13",5632.66,5875.01,5617.98,5698.76,183400],["2022-07-14",5698.76,5779.54,5544.54,5720.79,169300],["2022-07-15",5720.79,6014.54,5720.79,5845.63,271000],["2022-07-18",5875.01,6021.88,5875.01,6021.88,306300],["2022-07-19",6014.54,6205.48,5985.16,6073.29,142700],["2022-07-20",6095.32,6205.48,6021.88,6080.63,532300],["2022-07-21",6029.23,6073.29,6007.2,6014.54,122300],["2022-07-22",6021.88,6036.57,5977.82,6021.88,128800],["2022-07-25",5948.45,6014.54,5823.6,5985.16,555100],["2022-07-26",5985.16,5985.16,5808.91,5926.41,95900],["2022-07-27",5926.41,5926.41,5852.98,5852.98,131300],["2022-07-28",5948.45,6021.88,5889.7,5985.16,172100],["2022-07-29",6014.54,6073.29,5977.82,6014.54,176300],["2022-08-01",6021.88,6095.32,6014.54,6065.95,157100],["2022-08-02",6058.6,6315.63,6058.6,6205.48,351000],["2022-08-03",6124.7,6242.2,6124.7,6205.48,688300],["2022-08-04",6278.91,6359.7,6168.76,6205.48,178900],["2022-08-05",6168.76,6198.13,6036.57,6190.79,146200],["2022-08-08",6139.38,6242.2,6139.38,6205.48,427900],["2022-08-09",6205.48,6374.38,6205.48,6300.95,218600],["2022-08-10",6315.63,6499.23,6315.63,6447.82,309500],["2022-08-11",6477.2,6521.26,6278.91,6278.91,200300],["2022-08-12",6278.91,6308.29,6205.48,6300.95,153600],["2022-08-15",6418.45,6455.16,6315.63,6381.73,227800],["2022-08-16",6352.35,6418.45,6330.32,6411.1,161500],["2022-08-17",6389.07,6462.51,6352.35,6389.07,192800],["2022-08-18",6315.63,6396.41,6315.63,6389.07,210700],["2022-08-19",6315.63,6396.41,6315.63,6330.32,288200],["2022-08-22",6330.32,6352.35,6220.16,6293.6,421000],["2022-08-23",6183.45,6381.73,6183.45,6352.35,220300],["2022-08-24",6352.35,6609.38,6352.35,6602.04,547500],["2022-08-25",6602.04,6668.13,6550.63,6594.7,153800],["2022-08-26",6594.7,6609.38,6403.76,6403.76,296500],["2022-08-29",6227.51,6337.66,6095.32,6234.85,407000],["2022-08-30",6242.2,6389.07,6242.2,6278.91,193100],["2022-08-31",6205.48,6315.63,6154.07,6278.91,216200],["2022-09-05",6278.91,6367.04,6212.82,6220.16,252700],["2022-09-06",6176.1,6315.63,6176.1,6234.85,223400],["2022-09-07",6234.85,6278.91,6154.07,6161.41,179900],["2022-09-08",6176.1,6242.2,6065.95,6095.32,200900],["2022-09-09",6095.32,6205.48,6021.88,6161.41,440400],["2022-09-12",6249.54,6572.67,6249.54,6535.95,569600],["2022-09-13",6572.67,6594.7,6433.13,6506.57,484100],["2022-09-14",6264.23,6528.6,6264.23,6462.51,318400],["2022-09-15",6491.88,6535.95,6425.79,6425.79,325400],["2022-09-16",6286.26,6499.23,6286.26,6374.38,215300],["2022-09-19",6389.07,6425.79,6300.95,6322.98,295100],["2022-09-20",6396.41,6550.63,6345.01,6389.07,419100],["2022-09-21",6389.07,6566.99,6340.55,6453.77,266200],["2022-09-22",6348.63,6453.77,6267.76,6324.37,205500],["2022-09-23",6332.46,6526.56,6332.46,6348.63,351400],["2022-09-26",6356.72,6356.72,5911.91,5911.91,401000],["2022-09-27",5903.83,5936.17,5822.95,5920.0,371000],["2022-09-28",5903.83,6025.14,5750.16,5863.39,165600],["2022-09-29",5863.39,5920.0,5782.51,5855.3,147600],["2022-09-30",5523.72,5822.95,5523.72,5742.08,406200],["2022-10-03",5733.99,5733.99,5345.79,5345.79,402200],["2022-10-04",5353.88,5580.33,5345.79,5353.88,244600],["2022-10-05",5426.67,5620.77,5426.67,5620.77,235400],["2022-10-06",5620.77,5661.2,5305.36,5305.36,182300],["2022-10-07",5305.36,5329.62,5054.64,5175.96,205400],["2022-10-10",5046.56,5256.83,4892.9,5240.66,132300],["2022-10-11",5046.56,5175.96,4917.16,5175.96,92200],["2022-10-12",4973.77,5240.66,4973.77,5216.39,135300],["2022-10-13",5216.39,5297.27,4868.63,5127.43,295000],["2022-10-14",5135.52,5248.74,5095.08,5143.61,77900],["2022-10-17",5143.61,5240.66,4868.63,5240.66,47000],["2022-10-18",5248.74,5248.74,5135.52,5200.22,619600],["2022-10-19",5175.96,5256.83,5143.61,5208.31,36300],["2022-10-20",5208.31,5224.48,4981.86,5175.96,67900],["2022-10-21",5216.39,5216.39,4933.33,5095.08,117200],["2022-10-24",5014.21,5095.08,4739.23,4771.58,166400],["2022-10-25",4771.58,4892.9,4448.09,4892.9,226600],["2022-10-26",4852.46,5014.21,4852.46,4933.33,152700],["2022-10-27",4933.33,5273.01,4868.63,5264.92,219500],["2022-10-28",5256.83,5256.83,5175.96,5224.48,37500],["2022-10-31",5256.83,5256.83,4998.03,5192.13,795700],["2022-11-01",5192.13,5410.49,5143.61,5256.83,123700],["2022-11-02",5256.83,5256.83,5192.13,5256.83,48800],["2022-11-03",5095.08,5175.96,5046.56,5143.61,64300],["2022-11-04",5143.61,5143.61,4917.16,4925.25,24600],["2022-11-07",4933.33,4941.42,4609.84,4609.84,128200],["2022-11-08",4367.21,4682.62,4326.78,4528.96,163800],["2022-11-09",4537.05,4844.37,4537.05,4803.93,122700],["2022-11-10",4528.96,4779.67,4472.35,4472.35,52500],["2022-11-11",4528.96,4723.06,4245.9,4528.96,448900],["2022-11-14",4488.52,4488.52,4213.55,4302.51,224000],["2022-11-15",4011.37,4367.21,4003.28,4003.28,115700],["2022-11-16",3728.31,4278.25,3728.31,4262.08,335800],["2022-11-17",4367.21,4448.09,4237.81,4286.34,251300],["2022-11-18",4423.83,4423.83,4286.34,4407.65,370800],["2022-11-21",4690.71,4690.71,4221.64,4448.09,56400],["2022-11-22",4528.96,4690.71,4448.09,4690.71,160400],["2022-11-23",4569.4,4674.54,4528.96,4561.31,86400],["2022-11-24",4561.31,4569.4,4456.17,4569.4,181700],["2022-11-25",4569.4,4690.71,4528.96,4650.27,162000],["2022-11-28",4690.71,4973.77,4650.27,4973.77,347200],["2022-11-29",5273.01,5273.01,4852.46,4852.46,146400],["2022-11-30",4933.33,4965.68,4852.46,4925.25,145600],["2022-12-01",4925.25,5095.08,4925.25,4925.25,130500],["2022-12-02",4998.03,4998.03,4771.58,4933.33,117300],["2022-12-05",5006.12,5095.08,4941.42,5095.08,186200],["2022-12-06",4973.77,5103.17,4933.33,4933.33,133700],["2022-12-07",4852.46,4973.77,4690.71,4812.02,174000],["2022-12-08",4852.46,4949.51,4852.46,4852.46,119800],["2022-12-09",4812.02,5192.13,4771.58,5192.13,599700],["2022-12-12",5547.98,5547.98,5539.89,5547.98,330100],["2022-12-13",5620.77,5620.77,5175.96,5345.79,266000],["2022-12-14",5386.23,5515.63,5256.83,5386.23,219800],["2022-12-15",5386.23,5394.32,5159.78,5273.01,198100],["2022-12-16",5022.3,5547.98,5022.3,5184.04,292000],["2022-12-19",5054.64,5175.96,4981.86,4981.86,378800],["2022-12-20",4933.33,4973.77,4634.1,4650.27,487000],["2022-12-21",4423.83,4731.15,4423.83,4569.4,331700],["2022-12-22",4755.41,4755.41,4488.52,4569.4,232900],["2022-12-23",4569.4,4755.41,4569.4,4682.62,229000],["2022-12-26",4682.62,4755.41,4448.09,4528.96,293900],["2022-12-27",4528.96,4569.4,4528.96,4537.05,223700],["2022-12-28",4537.05,4650.27,4537.05,4650.27,173700],["2022-12-29",4650.27,4763.5,4650.27,4650.27,52300],["2022-12-30",4723.06,4723.06,4650.27,4674.54,17800],["2023-01-03",4682.62,4876.72,4682.62,4836.28,262400],["2023-01-04",4836.28,4925.25,4836.28,4876.72,305900],["2023-01-05",4876.72,5054.64,4771.58,5046.56,339900],["2023-01-06",5046.56,5095.08,4892.9,4892.9,191000],["2023-01-09",4892.9,4933.33,4852.46,4892.9,185500],["2023-01-10",4690.71,4909.07,4690.71,4876.72,125200],["2023-01-11",4876.72,4941.42,4852.46,4892.9,926900],["2023-01-12",4892.9,4933.33,4852.46,4852.46,153100],["2023-01-13",4852.46,4949.51,4820.11,4852.46,81500],["2023-01-16",4852.46,4925.25,4852.46,4884.81,120900],["2023-01-17",4892.9,5014.21,4884.81,5014.21,212900],["2023-01-18",5014.21,5062.73,4973.77,5038.47,125900],["2023-01-19",5175.96,5175.96,4933.33,5054.64,30300],["2023-01-27",5054.64,5119.34,5054.64,5078.91,285100],["2023-01-30",5095.08,5216.39,5095.08,5119.34,254700],["2023-01-31",5119.34,5135.52,5062.73,5127.43,196700],["2023-02-01",5127.43,5192.13,5062.73,5127.43,283900],["2023-02-02",5135.52,5135.52,4998.03,5086.99,180900],["2023-02-03",5086.99,5095.08,5014.21,5062.73,159400],["2023-02-06",5062.73,5086.99,4933.33,5014.21,128000],["2023-02-07",5014.21,5095.08,4973.77,5014.21,165400],["2023-02-08",5014.21,5054.64,4900.98,4900.98,194900],["2023-02-09",4933.33,5054.64,4892.9,5054.64,126600],["2023-02-10",5054.64,5054.64,4892.9,5014.21,40800],["2023-02-13",5006.12,5014.21,4755.41,4909.07,83000],["2023-02-14",4981.86,4981.86,4787.76,4852.46,32500],["2023-02-15",4852.46,4933.33,4844.37,4933.33,45500],["2023-02-16",4941.42,4973.77,4820.11,4949.51,129300],["2023-02-17",4949.51,4973.77,4892.9,4917.16,107200],["2023-02-20",4917.16,4981.86,4917.16,4981.86,235100],["2023-02-21",4981.86,5014.21,4981.86,5006.12,89400],["2023-02-22",5014.21,5014.21,4900.98,4900.98,43100],["2023-02-23",4900.98,4900.98,4690.71,4900.98,110400],["2023-02-24",4933.33,4933.33,4771.58,4852.46,25100],["2023-02-27",4852.46,4852.46,4690.71,4706.89,11400],["2023-02-28",4690.71,4771.58,4407.65,4747.32,119000],["2023-03-01",4747.32,4747.32,4690.71,4747.32,59100],["2023-03-02",4747.32,4771.58,4731.15,4763.5,51000],["2023-03-03",4852.46,4852.46,4690.71,4731.15,19000],["2023-03-06",4771.58,4852.46,4771.58,4771.58,46000],["2023-03-07",4771.58,4836.28,4690.71,4706.89,1066600],["2023-03-08",4755.41,4763.5,4690.71,4755.41,20700],["2023-03-09",4836.28,4836.28,4731.15,4803.93,126700],["2023-03-10",4803.93,4803.93,4706.89,4795.85,23000],["2023-03-13",4795.85,4795.85,4698.8,4771.58,9400],["2023-03-14",4714.97,4714.97,4577.49,4609.84,59200],["2023-03-15",4706.89,4731.15,4617.92,4690.71,83200],["2023-03-16",4609.84,4690.71,4609.84,4682.62,27100],["2023-03-17",4585.57,4674.54,4577.49,4666.45,31300],["2023-03-20",4577.49,4666.45,4569.4,4569.4,16000],["2023-03-21",4528.96,4553.22,4504.7,4528.96,93700],["2023-03-22",4545.14,4545.14,4528.96,4528.96,76800],["2023-03-23",4496.61,4553.22,4464.26,4553.22,74100],["2023-03-24",4553.22,4609.84,4553.22,4553.22,37300],["2023-03-27",4698.8,4698.8,4553.22,4642.19,11900],["2023-03-28",4642.19,4690.71,4642.19,4650.27,46300],["2023-03-29",4634.1,4650.27,4634.1,4650.27,3300],["2023-03-30",4569.4,4682.62,4545.14,4650.27,48500],["2023-03-31",4577.49,4642.19,4528.96,4642.19,22800],["2023-04-03",4642.19,4698.8,4609.84,4674.54,85300],["2023-04-04",4690.71,4723.06,4650.27,4706.89,57000],["2023-04-05",4706.89,4747.32,4690.71,4747.32,25500],["2023-04-06",4771.58,4892.9,4650.27,4812.02,144000],["2023-04-07",4658.36,4690.71,4609.84,4642.19,89300],["2023-04-10",4642.19,4690.71,4642.19,4658.36,31500],["2023-04-11",4609.84,4650.27,4528.96,4650.27,813200],["2023-04-12",4714.97,4739.23,4666.45,4674.54,66900],["2023-04-13",4666.45,4690.71,4650.27,4650.27,37900],["2023-04-14",4650.27,4852.46,4650.27,4658.36,48400],["2023-04-17",4617.92,4682.62,4617.92,4682.62,31800],["2023-04-18",4682.62,4771.58,4626.01,4706.89,40400],["2023-04-19",4706.89,4714.97,4626.01,4706.89,13300],["2023-04-20",4706.89,4706.89,4626.01,4706.89,21900],["2023-04-21",4706.89,4706.89,4650.27,4706.89,19200],["2023-04-24",4706.89,4706.89,4642.19,4690.71,27800],["2023-04-25",4658.36,4690.71,4650.27,4650.27,27000],["2023-04-26",4650.27,4690.71,4609.84,4682.62,20400],["2023-04-27",4682.62,4698.8,4634.1,4682.62,993100],["2023-04-28",4634.1,4690.71,4609.84,4690.71,44000],["2023-05-04",4698.8,4706.89,4658.36,4690.71,18400],["2023-05-05",4690.71,4698.8,4609.84,4674.54,40200],["2023-05-08",4642.19,4690.71,4569.4,4585.57,43100],["2023-05-09",4601.75,4634.1,4569.4,4577.49,59700],["2023-05-10",4609.84,4690.71,4609.84,4658.36,88600],["2023-05-11",4690.71,4892.9,4666.45,4771.58,211900],["2023-05-12",4876.72,4884.81,4787.76,4828.2,114700],["2023-05-15",4852.46,4909.07,4828.2,4844.37,86500],["2023-05-16",4844.37,4852.46,4755.41,4755.41,112000],["2023-05-17",4755.41,4795.85,4747.32,4771.58,46600],["2023-05-18",4739.23,4787.76,4739.23,4763.5,24100],["2023-05-19",4763.5,4763.5,4609.84,4739.23,50000],["2023-05-22",4690.71,4820.11,4690.71,4795.85,66800],["2023-05-23",4795.85,4844.37,4771.58,4787.76,73600],["2023-05-24",4706.89,4820.11,4706.89,4787.76,21100],["2023-05-25",4812.02,4812.02,4739.23,4771.58,39400],["2023-05-26",4739.23,4779.67,4731.15,4739.23,67700],["2023-05-29",4771.58,4949.51,4771.58,4933.33,194000],["2023-05-30",4949.51,5111.26,4949.51,5054.64,162100],["2023-05-31",5175.96,5175.96,5014.21,5070.82,143100],["2023-06-01",5135.52,5175.96,5070.82,5135.52,142400],["2023-06-02",5159.78,5159.78,5054.64,5111.26,100700],["2023-06-05",5111.26,5111.26,5014.21,5054.64,116200],["2023-06-06",5103.17,5103.17,4973.77,5095.08,116300],["2023-06-07",5030.38,5119.34,5030.38,5095.08,827500],["2023-06-08",5095.08,5450.93,5086.99,5450.93,717600],["2023-06-09",5547.98,5612.68,5467.1,5483.28,206400],["2023-06-12",5313.44,5863.39,5313.44,5822.95,698100],["2023-06-13",5944.26,6227.32,5936.17,6227.32,1305300],["2023-06-14",6631.69,6631.69,5863.39,5984.7,577700],["2023-06-15",5911.91,6146.45,5863.39,6057.49,280600],["2023-06-16",6186.89,6251.58,5903.83,5984.7,209800],["2023-06-19",5984.7,6106.01,5742.08,5903.83,281600],["2023-06-20",6025.14,6025.14,5806.78,5928.09,66600],["2023-06-21",5984.7,6146.45,5822.95,6146.45,368300],["2023-06-22",6259.67,6259.67,6073.66,6106.01,458000],["2023-06-23",6106.01,6219.23,5968.52,5984.7,278300],["2023-06-26",5984.7,5984.7,5572.24,5572.24,603300],["2023-06-27",5580.33,5661.2,5564.15,5636.94,352300],["2023-06-28",5628.85,5661.2,5499.45,5580.33,145000],["2023-06-29",5653.11,5774.43,5499.45,5499.45,324600],["2023-06-30",5499.45,5661.2,5499.45,5507.54,120200],["2023-07-03",5515.63,5661.2,5515.63,5564.15,101600],["2023-07-04",5596.5,5661.2,5580.33,5628.85,180600],["2023-07-05",5677.38,5725.9,5628.85,5628.85,234800],["2023-07-06",5693.55,5693.55,5531.8,5547.98,146300],["2023-07-07",5547.98,5903.83,5499.45,5863.39,682400],["2023-07-10",6025.14,6049.4,5895.74,5936.17,289100],["2023-07-11",6057.49,6057.49,5920.0,5952.35,1027400],["2023-07-12",5976.61,6033.22,5822.95,5839.13,207500],["2023-07-13",5968.52,5968.52,5822.95,5928.09,197900],["2023-07-14",5976.61,6122.19,5936.17,6057.49,555100],["2023-07-17",6065.57,6461.86,6065.57,6259.67,398900],["2023-07-18",6259.67,6469.95,6122.19,6324.37,1184000],["2023-07-19",6348.63,6712.57,6348.63,6599.34,630800],["2023-07-20",6550.82,6631.69,6389.07,6518.47,412400],["2023-07-21",6469.95,6542.73,6380.98,6389.07,315900],["2023-07-24",6534.64,6833.88,6397.16,6833.88,482000],["2023-07-25",7311.04,7311.04,7197.81,7311.04,2632200],["2023-07-26",7359.56,7359.56,7100.77,7238.25,933500],["2023-07-27",7278.69,7739.67,7278.69,7739.67,1961900],["2023-07-28",7925.68,7941.86,7205.9,7416.17,1502700],["2023-07-31",7367.65,7683.06,7367.65,7602.19,704500],["2023-08-01",7634.54,8127.87,7545.57,8127.87,2861100],["2023-08-02",8693.99,8693.99,8653.55,8693.99,1992000],["2023-08-03",8896.17,9179.23,8451.37,8653.55,3103700],["2023-08-04",8896.17,8896.17,8491.8,8734.43,972800],["2023-08-07",8734.43,8734.43,8249.18,8330.05,1726500],["2023-08-08",8330.05,8653.55,8330.05,8451.37,850200],["2023-08-09",8613.11,9017.49,8451.37,8936.61,1520700],["2023-08-10",8936.61,8977.05,8572.68,8572.68,930200],["2023-08-11",8491.8,8734.43,8330.05,8653.55,632400],["2023-08-14",8977.05,9057.92,8815.3,8936.61,1398900],["2023-08-15",8936.61,9098.36,8572.68,8734.43,793300],["2023-08-16",8734.43,8896.17,8410.93,8532.24,1018500],["2023-08-17",8572.68,8936.61,8330.05,8693.99,956000],["2023-08-18",8410.93,8855.74,8087.43,8087.43,1206500],["2023-08-21",8006.56,8127.87,7529.4,8127.87,1081800],["2023-08-22",8127.87,8410.93,7683.06,8208.74,570000],["2023-08-23",8491.8,8572.68,8087.43,8330.05,667502],["2023-08-24",8451.37,8613.11,8370.49,8572.68,801602],["2023-08-25",9138.8,9138.8,8653.55,8734.43,2658500],["2023-08-28",8693.99,8693.99,8289.62,8532.24,964900],["2023-08-29",8289.62,8693.99,8289.62,8289.62,1404900],["2023-08-30",8410.93,8410.93,8168.31,8289.62,924100],["2023-08-31",8249.18,8613.11,8127.87,8289.62,1076700],["2023-09-05",8491.8,8491.8,8208.74,8249.18,1208400],["2023-09-06",8330.05,8330.05,8022.73,8038.91,1692300],["2023-09-07",8030.82,8330.05,8030.82,8087.43,1007301],["2023-09-08",8249.18,8249.18,8022.73,8055.08,640900],["2023-09-11",8168.31,8168.31,7521.31,7521.31,1079600],["2023-09-12",7561.75,7925.68,7553.66,7683.06,515800],["2023-09-13",7925.68,8046.99,7683.06,7804.37,509007],["2023-09-14",7812.46,7844.81,7440.44,7440.44,381100],["2023-09-15",7440.44,7674.97,7238.25,7238.25,567000],["2023-09-18",7197.81,7238.25,6987.54,7019.89,553700],["2023-09-19",7027.98,7116.94,6906.67,7116.94,384101],["2023-09-20",7197.81,7594.1,7116.94,7488.96,333501],["2023-09-21",7505.14,7553.66,7400.0,7440.44,253100],["2023-09-22",7197.81,7278.69,6922.84,6955.19,620601],["2023-09-25",6955.19,7019.89,6469.95,6469.95,464001],["2023-09-26",6769.18,6769.18,6308.2,6389.07,345800],["2023-09-27",6469.95,6469.95,6106.01,6380.98,223100],["2023-09-28",6469.95,6478.03,6308.2,6348.63,130300],["2023-09-29",6542.73,6542.73,6332.46,6348.63,124900],["2023-10-02",6389.07,6623.61,6389.07,6550.82,147800],["2023-10-03",6502.3,6502.3,6097.92,6146.45,329700],["2023-10-04",6146.45,6243.5,6065.57,6154.54,182600],["2023-10-05",6405.25,6405.25,6146.45,6146.45,85700],["2023-10-06",6154.54,6259.67,6106.01,6162.62,100200],["2023-10-09",6162.62,6267.76,6138.36,6170.71,146300],["2023-10-10",6227.32,6308.2,6219.23,6283.93,169500],["2023-10-11",6283.93,6647.87,6283.93,6575.08,341800],["2023-10-12",6575.08,6704.48,6494.21,6550.82,251100],["2023-10-13",6372.9,6558.91,6348.63,6469.95,186500],["2023-10-16",6518.47,6550.82,6308.2,6308.2,720500],["2023-10-17",6316.28,6389.07,6219.23,6219.23,739800],["2023-10-18",6211.15,6211.15,5790.6,5822.95,373600],["2023-10-19",5822.95,5831.04,5507.54,5580.33,189400],["2023-10-20",5661.2,5661.2,5499.45,5620.77,172400],["2023-10-23",5620.77,5701.64,5515.63,5531.8,79700],["2023-10-24",5531.8,5645.03,5499.45,5539.89,93800],["2023-10-25",5547.98,5620.77,5547.98,5580.33,127300],["2023-10-26",5467.1,5507.54,5192.13,5192.13,423300],["2023-10-27",5192.13,5361.97,5014.21,5216.39,200100],["2023-10-30",5353.88,5353.88,5143.61,5192.13,85100],["2023-10-31",5167.87,5208.31,4892.9,4892.9,104600],["2023-11-01",4892.9,5200.22,4739.23,4892.9,83400],["2023-11-02",4957.6,5232.57,4917.16,5232.57,285900],["2023-11-03",5491.37,5491.37,5273.01,5337.7,115000],["2023-11-06",5337.7,5499.45,5264.92,5305.36,95900],["2023-11-07",5305.36,5459.02,5240.66,5418.58,265900],["2023-11-08",5418.58,5661.2,5386.23,5653.11,155100],["2023-11-09",5847.21,5847.21,5596.5,5661.2,265400],["2023-11-10",5661.2,5701.64,5580.33,5596.5,174500],["2023-11-13",5604.59,5645.03,5434.75,5507.54,133400],["2023-11-14",5580.33,5620.77,5515.63,5515.63,122200],["2023-11-15",5580.33,5782.51,5580.33,5580.33,271300],["2023-11-16",5588.42,5677.38,5580.33,5620.77,113700],["2023-11-17",5604.59,5774.43,5539.89,5539.89,196800],["2023-11-20",5523.72,5523.72,5216.39,5491.37,125000],["2023-11-21",5539.89,5653.11,5515.63,5612.68,68500],["2023-11-22",5580.33,5733.99,5580.33,5636.94,229200],["2023-11-23",5636.94,5677.38,5612.68,5612.68,108300],["2023-11-24",5564.15,5653.11,5426.67,5483.28,127300],["2023-11-27",5483.28,5539.89,5426.67,5426.67,78600],["2023-11-28",5459.02,5459.02,5378.14,5450.93,63600],["2023-11-29",5450.93,5572.24,5450.93,5475.19,44900],["2023-11-30",5426.67,5491.37,5426.67,5434.75,115700],["2023-12-01",5434.75,5483.28,5418.58,5442.84,64000],["2023-12-04",5515.63,5612.68,5499.45,5580.33,169300],["2023-12-05",5580.33,5782.51,5580.33,5782.51,404300],["2023-12-06",5871.48,5936.17,5831.04,5903.83,503500],["2023-12-07",5936.17,5960.44,5661.2,5806.78,542700],["2023-12-08",5863.39,5863.39,5717.81,5758.25,162600],["2023-12-11",5750.16,5774.43,5701.64,5701.64,110100],["2023-12-12",5709.73,5774.43,5709.73,5766.34,66000],["2023-12-13",5766.34,5839.13,5677.38,5685.46,175600],["2023-12-14",5766.34,5782.51,5677.38,5725.9,115000],["2023-12-15",5766.34,5766.34,5572.24,5604.59,163100],["2023-12-18",5733.99,5733.99,5475.19,5483.28,144000],["2023-12-19",5426.67,5580.33,5410.49,5499.45,79700],["2023-12-20",5442.84,5645.03,5442.84,5499.45,104400],["2023-12-21",5499.45,5556.07,5499.45,5556.07,21100],["2023-12-22",5556.07,5572.24,5499.45,5499.45,47000],["2023-12-25",5499.45,5645.03,5499.45,5580.33,136500],["2023-12-26",5620.77,5636.94,5588.42,5588.42,124100],["2023-12-27",5628.85,5645.03,5596.5,5604.59,90300],["2023-12-28",5661.2,5685.46,5612.68,5685.46,144300],["2023-12-29",5685.46,5685.46,5612.68,5612.68,88500],["2024-01-02",5661.2,5669.29,5612.68,5612.68,70200],["2024-01-03",5620.77,5782.51,5596.5,5758.25,244400],["2024-01-04",5758.25,5782.51,5669.29,5701.64,67100],["2024-01-05",5782.51,5782.51,5677.38,5677.38,152000],["2024-01-08",5742.08,5742.08,5661.2,5677.38,187400],["2024-01-09",5677.38,5701.64,5636.94,5669.29,68100],["2024-01-10",5669.29,5717.81,5645.03,5645.03,199700],["2024-01-11",5693.55,5693.55,5620.77,5661.2,51700],["2024-01-12",5588.42,5612.68,5531.8,5539.89,229100],["2024-01-15",5547.98,5612.68,5547.98,5588.42,63000],["2024-01-16",5588.42,5596.5,5539.89,5596.5,92100],["2024-01-17",5588.42,5620.77,5572.24,5580.33,88900],["2024-01-18",5620.77,5620.77,5539.89,5588.42,700700],["2024-01-19",5596.5,5645.03,5596.5,5612.68,54100],["2024-01-22",5612.68,5620.77,5556.07,5612.68,79100],["2024-01-23",5556.07,5612.68,5556.07,5604.59,49500],["2024-01-24",5580.33,5661.2,5564.15,5564.15,77000],["2024-01-25",5572.24,5661.2,5572.24,5645.03,109700],["2024-01-26",5645.03,5645.03,5572.24,5572.24,44200],["2024-01-29",5572.24,5661.2,5547.98,5580.33,45200],["2024-01-30",5564.15,5742.08,5539.89,5717.81,221500],["2024-01-31",5717.81,5733.99,5580.33,5588.42,139800],["2024-02-01",5580.33,5661.2,5556.07,5556.07,56800],["2024-02-02",5580.33,5661.2,5580.33,5596.5,162100],["2024-02-05",5596.5,5661.2,5499.45,5556.07,149500],["2024-02-06",5580.33,5653.11,5547.98,5596.5,68100],["2024-02-07",5580.33,5612.68,5556.07,5612.68,66000],["2024-02-15",5612.68,5661.2,5588.42,5620.77,117600],["2024-02-16",5636.94,5669.29,5636.94,5653.11,161700],["2024-02-19",5661.2,5822.95,5661.2,5822.95,214800],["2024-02-20",5920.0,5920.0,5758.25,5822.95,155700],["2024-02-21",5790.6,5814.86,5685.46,5758.25,135300],["2024-02-22",5782.51,5814.86,5733.99,5758.25,509900],["2024-02-23",5798.69,6106.01,5782.51,5863.39,952700],["2024-02-26",5903.83,6049.4,5831.04,5984.7,473500],["2024-02-27",6057.49,6065.57,5911.91,6008.96,226300],["2024-02-28",6049.4,6049.4,5839.13,5863.39,285600],["2024-02-29",5863.39,5863.39,5750.16,5766.34,291500],["2024-03-01",5766.34,5822.95,5758.25,5822.95,137400],["2024-03-04",5822.95,5911.91,5806.78,5903.83,420700],["2024-03-05",5903.83,5903.83,5782.51,5806.78,225000],["2024-03-06",5855.3,5879.56,5790.6,5806.78,125800],["2024-03-07",5806.78,5839.13,5766.34,5806.78,1215600],["2024-03-08",5790.6,5806.78,5669.29,5774.43,210900],["2024-03-11",5774.43,5822.95,5701.64,5725.9,147900],["2024-03-12",5725.9,5782.51,5701.64,5725.9,107800],["2024-03-13",5774.43,5798.69,5701.64,5733.99,256000],["2024-03-14",5733.99,5798.69,5725.9,5733.99,157800],["2024-03-15",5717.81,5766.34,5701.64,5742.08,241700],["2024-03-18",5742.08,5774.43,5580.33,5742.08,399500],["2024-03-19",5798.69,5944.26,5774.43,5790.6,189100],["2024-03-20",5855.3,5855.3,5742.08,5790.6,101400],["2024-03-21",5790.6,5952.35,5782.51,5863.39,383900],["2024-03-22",5936.17,5936.17,5822.95,5839.13,168500],["2024-03-25",5839.13,5887.65,5766.34,5774.43,135800],["2024-03-26",5774.43,5774.43,5685.46,5733.99,139400],["2024-03-27",5774.43,5903.83,5733.99,5774.43,124500],["2024-03-28",5774.43,5822.95,5725.9,5742.08,188200],["2024-03-29",5750.16,5750.16,5717.81,5733.99,86200],["2024-04-01",5733.99,5750.16,5701.64,5709.73,128000],["2024-04-02",5709.73,5709.73,5628.85,5677.38,962500],["2024-04-03",5685.46,5725.9,5636.94,5636.94,96600],["2024-04-04",5685.46,5685.46,5564.15,5572.24,145100],["2024-04-05",5572.24,5645.03,5426.67,5572.24,129300],["2024-04-08",5580.33,5588.42,5491.37,5499.45,88100],["2024-04-09",5499.45,5556.07,5434.75,5547.98,168600],["2024-04-10",5556.07,5572.24,5483.28,5572.24,67600],["2024-04-11",5459.02,5604.59,5442.84,5475.19,76700],["2024-04-12",5539.89,5539.89,5410.49,5418.58,153900],["2024-04-15",5289.18,5402.4,5046.56,5054.64,255300],["2024-04-16",5200.22,5200.22,4852.46,4998.03,193000],["2024-04-17",4998.03,5078.91,4957.6,4957.6,47800],["2024-04-19",4957.6,5054.64,4917.16,5006.12,140500],["2024-04-22",5014.21,5337.7,5014.21,5256.83,143400],["2024-04-23",5256.83,5321.53,5159.78,5159.78,57100],["2024-04-24",5175.96,5499.45,5175.96,5394.32,75100],["2024-04-25",5378.14,5620.77,5361.97,5539.89,215100],["2024-04-26",5653.11,5742.08,5539.89,5539.89,216400],["2024-05-02",5499.45,5580.33,5216.39,5499.45,104000],["2024-05-03",5499.45,5499.45,5256.83,5353.88,89300],["2024-05-06",5353.88,5418.58,5353.88,5418.58,103000],["2024-05-07",5418.58,5491.37,5370.05,5491.37,74900],["2024-05-08",5418.58,5620.77,5410.49,5580.33,170500],["2024-05-09",5661.2,5661.2,5426.67,5572.24,18100],["2024-05-10",5499.45,5564.15,5434.75,5499.45,92400],["2024-05-13",5556.07,5556.07,5459.02,5539.89,51900],["2024-05-14",5539.89,5539.89,5483.28,5523.72,92500],["2024-05-15",5523.72,5604.59,5475.19,5491.37,113100],["2024-05-16",5515.63,5653.11,5491.37,5515.63,105700],["2024-05-17",5499.45,5539.89,5467.1,5515.63,48400],["2024-05-20",5612.68,5612.68,5499.45,5499.45,111900],["2024-05-21",5499.45,5515.63,5459.02,5491.37,241100],["2024-05-22",5499.45,5515.63,5467.1,5475.19,172100],["2024-05-23",5499.45,5499.45,5418.58,5459.02,174000],["2024-05-24",5459.02,5483.28,5386.23,5402.4,65600],["2024-05-27",5483.28,5483.28,5402.4,5418.58,56300],["2024-05-28",5426.67,5475.19,5394.32,5410.49,55400],["2024-05-29",5467.1,5620.77,5402.4,5547.98,254500],["2024-05-30",5418.58,5556.07,5418.58,5507.54,88100],["2024-05-31",5507.54,5507.54,5450.93,5450.93,70500],["2024-06-03",5459.02,5539.89,5402.4,5467.1,1488500],["2024-06-04",5475.19,5539.89,5426.67,5459.02,46400],["2024-06-05",5459.02,5604.59,5459.02,5531.8,350700],["2024-06-06",5515.63,5822.95,5515.63,5620.77,361700],["2024-06-07",5758.25,5758.25,5580.33,5628.85,183900],["2024-06-10",5628.85,5636.94,5531.8,5539.89,198700],["2024-06-11",5539.89,5539.89,5499.45,5499.45,86200],["2024-06-12",5499.45,5507.54,5418.58,5499.45,97900],["2024-06-13",5547.98,5580.33,5459.02,5499.45,144100],["2024-06-14",5507.54,5556.07,5426.67,5426.67,127600],["2024-06-17",5450.93,5450.93,5402.4,5426.67,52800],["2024-06-18",5426.67,5515.63,5426.67,5459.02,107700],["2024-06-19",5426.67,5499.45,5402.4,5475.19,86400],["2024-06-20",5475.19,5475.19,5402.4,5459.02,132600],["2024-06-21",5467.1,5467.1,5402.4,5402.4,209600],["2024-06-24",5418.58,5467.1,5378.14,5394.32,134700],["2024-06-25",5418.58,5434.75,5410.49,5418.58,831100],["2024-06-26",5418.58,5418.58,5410.49,5418.58,75300],["2024-06-27",5491.37,5491.37,5402.4,5418.58,36900],["2024-06-28",5394.32,5442.84,5394.32,5394.32,33200],["2024-07-01",5418.58,5418.58,5337.7,5370.05,39100],["2024-07-02",5394.32,5531.8,5378.14,5402.4,33200],["2024-07-03",5402.4,5418.58,5394.32,5410.49,101100],["2024-07-04",5410.49,5418.58,5378.14,5402.4,50600],["2024-07-05",5361.97,5402.4,5361.97,5402.4,45200],["2024-07-08",5410.49,5410.49,5353.88,5361.97,68300],["2024-07-09",5353.88,5434.75,5337.7,5434.75,54900],["2024-07-10",5426.67,5442.84,5386.23,5418.58,33400],["2024-07-11",5418.58,5418.58,5370.05,5410.49,60700],["2024-07-12",5410.49,5418.58,5353.88,5378.14,27800],["2024-07-15",5378.14,5402.4,5361.97,5361.97,28500],["2024-07-16",5361.97,5370.05,5329.62,5353.88,119700],["2024-07-17",5402.4,5402.4,5175.96,5192.13,75000],["2024-07-18",5192.13,5240.66,5184.04,5240.66,43900],["2024-07-19",5240.66,5256.83,5143.61,5151.69,45900],["2024-07-22",5103.17,5175.96,5014.21,5038.47,15700],["2024-07-23",5175.96,5175.96,5022.3,5022.3,26900],["2024-07-24",5175.96,5232.57,5022.3,5046.56,13500],["2024-07-25",5038.47,5159.78,5038.47,5070.82,15700],["2024-07-26",5070.82,5127.43,5014.21,5086.99,74300],["2024-07-29",5175.96,5175.96,5062.73,5070.82,72200],["2024-07-30",5070.82,5086.99,5014.21,5014.21,40900],["2024-07-31",5014.21,5030.38,4949.51,4981.86,78600],["2024-08-01",4981.86,4989.95,4925.25,4925.25,78200],["2024-08-02",4973.77,4973.77,4698.8,4892.9,98900],["2024-08-05",4690.71,4884.81,4569.4,4569.4,59700],["2024-08-06",4690.71,4828.2,4253.99,4828.2,76800],["2024-08-07",4965.68,4965.68,4690.71,4812.02,66400],["2024-08-08",4812.02,4852.46,4739.23,4795.85,18200],["2024-08-09",4779.67,4828.2,4731.15,4771.58,25400],["2024-08-12",4626.01,4795.85,4626.01,4795.85,38600],["2024-08-13",4787.76,4795.85,4690.71,4690.71,46500],["2024-08-14",4682.62,4755.41,4609.84,4690.71,35400],["2024-08-15",4690.71,4690.71,4674.54,4690.71,4100],["2024-08-16",4771.58,4771.58,4714.97,4755.41,102800],["2024-08-19",4747.32,4812.02,4706.89,4803.93,108200],["2024-08-20",4803.93,4836.28,4779.67,4820.11,130200],["2024-08-21",4803.93,4820.11,4739.23,4812.02,32100],["2024-08-22",4844.37,4844.37,4771.58,4795.85,55200],["2024-08-23",4795.85,4795.85,4763.5,4771.58,43600],["2024-08-26",4771.58,4779.67,4763.5,4763.5,177900],["2024-08-27",4763.5,4771.58,4755.41,4771.58,26200],["2024-08-28",4771.58,4828.2,4771.58,4771.58,20500],["2024-08-29",4812.02,4812.02,4690.71,4690.71,41500],["2024-08-30",4690.71,4803.93,4609.84,4650.27,85700],["2024-09-04",4714.97,4973.77,4714.97,4973.77,604200],["2024-09-05",5297.27,5297.27,4981.86,5014.21,109100],["2024-09-06",5014.21,5014.21,4690.71,4973.77,44300],["2024-09-09",4973.77,4973.77,4812.02,4973.77,35200],["2024-09-10",4973.77,5014.21,4965.68,4998.03,57800],["2024-09-11",4998.03,4998.03,4909.07,4933.33,50200],["2024-09-12",5086.99,5086.99,4909.07,4933.33,1143800],["2024-09-13",5127.14,5127.14,4933.33,4986.19,76700],["2024-09-16",4986.19,5021.43,4933.33,4933.33,69200],["2024-09-17",4933.33,5003.81,4906.9,4933.33,54300],["2024-09-18",4933.33,4933.33,4854.05,4854.05,56500],["2024-09-19",4801.19,4924.52,4801.19,4845.24,62500],["2024-09-20",4845.24,4933.33,4845.24,4915.71,64000],["2024-09-23",4845.24,4933.33,4757.14,4898.1,1118000],["2024-09-24",4818.81,4898.1,4801.19,4836.43,16700],["2024-09-25",4801.19,4898.1,4801.19,4845.24,66400],["2024-09-26",4845.24,4924.52,4783.57,4792.38,50500],["2024-09-27",4801.19,4889.29,4801.19,4827.62,17300],["2024-09-30",4801.19,4827.62,4801.19,4818.81,27300],["2024-10-01",4827.62,4880.48,4818.81,4818.81,77000],["2024-10-02",4818.81,4871.67,4818.81,4818.81,21200],["2024-10-03",4757.14,4845.24,4757.14,4810.0,29200],["2024-10-04",4757.14,4898.1,4713.1,4810.0,5100],["2024-10-07",4810.0,4810.0,4757.14,4801.19,23500],["2024-10-08",4836.43,4845.24,4792.38,4801.19,36500],["2024-10-09",4757.14,4818.81,4757.14,4801.19,34700],["2024-10-10",4625.0,4801.19,4625.0,4757.14,67400],["2024-10-11",4757.14,4757.14,4713.1,4748.33,16600],["2024-10-14",4721.9,4801.19,4721.9,4774.76,81700],["2024-10-15",4757.14,4757.14,4695.48,4721.9,31900],["2024-10-16",4721.9,4730.71,4713.1,4721.9,3900],["2024-10-17",4880.48,4880.48,4713.1,4721.9,36500],["2024-10-18",4801.19,4933.33,4765.95,4827.62,54900],["2024-10-21",4889.29,4889.29,4748.33,4748.33,38100],["2024-10-22",4774.76,5074.29,4774.76,4854.05,123400],["2024-10-23",4854.05,5012.62,4854.05,4933.33,20700],["2024-10-24",5012.62,5012.62,4845.24,4933.33,36200],["2024-10-25",4827.62,4968.57,4765.95,4924.52,33600],["2024-10-28",4845.24,4933.33,4801.19,4933.33,24300],["2024-10-29",4933.33,5039.05,4933.33,5003.81,75300],["2024-10-30",4933.33,5039.05,4933.33,5003.81,15700],["2024-10-31",4933.33,5003.81,4924.52,4995.0,20900],["2024-11-01",5003.81,5003.81,4898.1,4898.1,19200],["2024-11-04",4898.1,4933.33,4898.1,4924.52,1422800],["2024-11-05",4898.1,5021.43,4898.1,4933.33,173400],["2024-11-06",4933.33,4977.38,4889.29,4977.38,20400],["2024-11-07",4977.38,4977.38,4942.14,4977.38,10400],["2024-11-08",5012.62,5012.62,4959.76,4968.57,13000],["2024-11-11",4942.14,4977.38,4933.33,4933.33,19700],["2024-11-12",4933.33,5021.43,4889.29,4898.1,24100],["2024-11-13",5012.62,5012.62,4757.14,4880.48,22500],["2024-11-14",4942.14,4977.38,4854.05,4854.05,11600],["2024-11-15",4977.38,4977.38,4757.14,4765.95,82400],["2024-11-18",4924.52,4924.52,4757.14,4880.48,34000],["2024-11-19",4906.9,4906.9,4757.14,4845.24,4100],["2024-11-20",4845.24,4915.71,4845.24,4889.29,21000],["2024-11-21",4845.24,4898.1,4827.62,4889.29,9100],["2024-11-22",4845.24,4889.29,4783.57,4783.57,6900],["2024-11-25",4783.57,4880.48,4783.57,4880.48,22400],["2024-11-26",4889.29,4889.29,4845.24,4880.48,26800],["2024-11-27",4818.81,4845.24,4801.19,4845.24,27400],["2024-11-28",4845.24,4898.1,4845.24,4854.05,30100],["2024-11-29",4906.9,4915.71,4845.24,4889.29,50400],["2024-12-02",4889.29,4924.52,4818.81,4836.43,1282500],["2024-12-03",4845.24,4845.24,4818.81,4818.81,348400],["2024-12-04",4818.81,4880.48,4633.81,4801.19,13600],["2024-12-05",4801.19,4827.62,4466.43,4783.57,183500],["2024-12-06",4783.57,4845.24,4783.57,4836.43,25700],["2024-12-09",4836.43,4836.43,4713.1,4836.43,34700],["2024-12-10",4827.62,4871.67,4721.9,4845.24,120100],["2024-12-11",4757.14,4836.43,4757.14,4783.57,11000],["2024-12-12",4845.24,4845.24,4801.19,4818.81,26400],["2024-12-13",4827.62,4827.62,4801.19,4801.19,35300],["2024-12-16",4801.19,4801.19,4519.29,4792.38,148900],["2024-12-17",4801.19,4810.0,4669.05,4810.0,16800],["2024-12-18",4757.14,4818.81,4757.14,4757.14,88500],["2024-12-19",4713.1,4748.33,4713.1,4739.52,13300],["2024-12-20",4739.52,4801.19,4739.52,4801.19,25200],["2024-12-23",4748.33,4827.62,4748.33,4827.62,492100],["2024-12-24",4845.24,5162.38,4765.95,5162.38,340500],["2024-12-25",5365.0,5365.0,5162.38,5224.05,106600],["2024-12-26",5197.62,5276.9,5039.05,5039.05,45100],["2024-12-27",5065.48,5197.62,5003.81,5021.43,64600],["2024-12-30",5021.43,5021.43,4889.29,5012.62,81700],["2024-12-31",5021.43,5021.43,4880.48,4986.19,61000],["2025-01-02",4986.19,4986.19,4889.29,4906.9,36500],["2025-01-03",4906.9,5012.62,4845.24,4871.67,19500],["2025-01-06",4889.29,4889.29,4686.67,4774.76,62300],["2025-01-07",4774.76,4774.76,4669.05,4757.14,38300],["2025-01-08",4757.14,4880.48,4757.14,4757.14,9400],["2025-01-09",4721.9,4845.24,4721.9,4730.71,28100],["2025-01-10",4739.52,4862.86,4739.52,4774.76,27200],["2025-01-13",4765.95,4845.24,4677.86,4783.57,16800],["2025-01-14",4713.1,4836.43,4713.1,4810.0,24100],["2025-01-15",4810.0,4933.33,4739.52,4845.24,48800],["2025-01-16",4845.24,4933.33,4845.24,4880.48,11700],["2025-01-17",4854.05,4889.29,4810.0,4880.48,17000],["2025-01-20",4880.48,4880.48,4545.71,4633.81,94500],["2025-01-21",4633.81,4757.14,4633.81,4704.29,49000],["2025-01-22",4704.29,4713.1,4669.05,4669.05,18400],["2025-01-23",4748.33,4748.33,4669.05,4739.52,14300],["2025-01-24",4730.71,4730.71,4669.05,4677.86,35800],["2025-02-03",4686.67,4704.29,4580.95,4669.05,137200],["2025-02-04",4686.67,4686.67,4580.95,4686.67,112300],["2025-02-05",4686.67,4704.29,4669.05,4704.29,19500],["2025-02-06",4669.05,4739.52,4669.05,4704.29,23500],["2025-02-07",4686.67,4986.19,4669.05,4792.38,89000],["2025-02-10",4757.14,4862.86,4721.9,4792.38,49100],["2025-02-11",4721.9,4801.19,4721.9,4801.19,22900],["2025-02-12",4801.19,4818.81,4757.14,4818.81,34100],["2025-02-13",4880.48,5100.71,4801.19,5021.43,153600],["2025-02-14",5091.9,5091.9,4906.9,4968.57,34200],["2025-02-17",4889.29,4977.38,4625.0,4924.52,85700],["2025-02-18",4845.24,5012.62,4845.24,4915.71,137600],["2025-02-19",4924.52,4986.19,4845.24,4915.71,395100],["2025-02-20",4986.19,4986.19,4862.86,4906.9,48500],["2025-02-21",4889.29,4933.33,4669.05,4862.86,74900],["2025-02-24",4739.52,4836.43,4739.52,4827.62,101400],["2025-02-25",4818.81,4836.43,4765.95,4827.62,88100],["2025-02-26",4827.62,4845.24,4810.0,4818.81,61200],["2025-02-27",4801.19,4880.48,4801.19,4880.48,48800],["2025-02-28",4924.52,4924.52,4845.24,4880.48,56500],["2025-03-03",4880.48,4924.52,4810.0,4827.62,25200],["2025-03-04",4827.62,4845.24,4589.76,4810.0,1559500],["2025-03-05",4810.0,4810.0,4757.14,4801.19,41600],["2025-03-06",4801.19,4836.43,4801.19,4810.0,45700],["2025-03-07",4810.0,4818.81,4792.38,4810.0,54500],["2025-03-10",4810.0,4827.62,4774.76,4801.19,74800],["2025-03-11",4818.81,4827.62,4757.14,4810.0,54700],["2025-03-12",4774.76,4845.24,4774.76,4827.62,22800],["2025-03-13",4827.62,4871.67,4774.76,4827.62,52900],["2025-03-14",4827.62,4968.57,4827.62,4845.24,98500],["2025-03-17",4810.0,4898.1,4810.0,4898.1,43600],["2025-03-18",4898.1,4898.1,4862.86,4871.67,26300],["2025-03-19",4889.29,4889.29,4801.19,4862.86,59600],["2025-03-20",4862.86,4871.67,4801.19,4845.24,45900],["2025-03-21",4810.0,4845.24,4810.0,4836.43,21000],["2025-03-24",4845.24,4871.67,4836.43,4836.43,28100],["2025-03-25",4818.81,4845.24,4801.19,4845.24,130700],["2025-03-26",4845.24,4845.24,4792.38,4836.43,64100],["2025-03-27",4801.19,4827.62,4677.86,4677.86,128900],["2025-03-28",4792.38,4801.19,4757.14,4757.14,28500],["2025-03-31",4757.14,4836.43,4713.1,4792.38,33200],["2025-04-01",4801.19,4810.0,4757.14,4810.0,13400],["2025-04-02",4739.52,4836.43,4739.52,4810.0,497300],["2025-04-03",4704.29,4704.29,4475.24,4475.24,270400],["2025-04-04",4175.71,4457.62,4166.9,4395.95,137000],["2025-04-08",4316.67,4316.67,4096.43,4096.43,148700],["2025-04-09",3840.95,4140.48,3840.95,4052.38,44400],["2025-04-10",4334.29,4334.29,4334.29,4334.29,89100],["2025-04-11",4492.86,4492.86,4360.71,4492.86,59800],["2025-04-14",4492.86,4501.67,4387.14,4413.57,5900],["2025-04-15",4404.76,4448.81,4360.71,4404.76,49800],["2025-04-16",4299.05,4404.76,4299.05,4387.14,2800],["2025-04-17",4404.76,4404.76,4316.67,4395.95,24600],["2025-04-18",4422.38,4431.19,4369.52,4369.52,36100],["2025-04-21",4422.38,4422.38,4369.52,4395.95,11500],["2025-04-22",4316.67,4395.95,4140.48,4316.67,86000],["2025-04-23",4316.67,4492.86,4316.67,4404.76,266900],["2025-04-24",4404.76,4404.76,4351.9,4387.14,19700],["2025-04-25",4484.05,4545.71,4448.81,4492.86,86400],["2025-04-28",4492.86,4616.19,4492.86,4563.33,68600],["2025-04-29",4501.67,4669.05,4501.67,4519.29,57200],["2025-05-05",4484.05,4660.24,4484.05,4563.33,15400],["2025-05-06",4554.52,4580.95,4501.67,4580.95,1575200],["2025-05-07",4519.29,4563.33,4519.29,4519.29,9800],["2025-05-08",4580.95,4580.95,4448.81,4563.33,28900],["2025-05-09",4563.33,4563.33,4492.86,4554.52,18500],["2025-05-12",4554.52,4554.52,4528.1,4554.52,21300],["2025-05-13",4554.52,4554.52,4404.76,4484.05,154100],["2025-05-14",4492.86,4492.86,4448.81,4492.86,83500],["2025-05-15",4492.86,4510.48,4413.57,4492.86,24600],["2025-05-16",4536.9,4536.9,4448.81,4466.43,30200],["2025-05-19",4448.81,4484.05,4413.57,4475.24,61400],["2025-05-20",4404.76,4466.43,4404.76,4457.62,29300],["2025-05-21",4466.43,4510.48,4440.0,4448.81,46900],["2025-05-22",4448.81,4492.86,4422.38,4448.81,72800],["2025-05-23",4448.81,4492.86,4413.57,4448.81,36500],["2025-05-26",4457.62,4475.24,4448.81,4475.24,98100],["2025-05-27",4669.05,4669.05,4466.43,4475.24,77700],["2025-05-28",4475.24,4475.24,4448.81,4475.24,98400],["2025-05-29",4448.81,4492.86,4431.19,4466.43,142200],["2025-05-30",4625.0,4625.0,4440.0,4484.05,25400],["2025-06-02",4484.05,4484.05,4316.67,4475.24,58100],["2025-06-03",4484.05,4669.05,4475.24,4589.76,295200],["2025-06-04",4580.95,4616.19,4545.71,4580.95,1636500],["2025-06-05",4501.67,4572.14,4501.67,4572.14,52300],["2025-06-06",4572.14,4572.14,4492.86,4528.1,63500],["2025-06-09",4528.1,4528.1,4466.43,4484.05,29600],["2025-06-10",4528.1,4528.1,4457.62,4457.62,51400],["2025-06-11",4457.62,4519.29,4431.19,4519.29,79000],["2025-06-12",4563.33,4563.33,4404.76,4528.1,63600],["2025-06-13",4440.0,4501.67,4422.38,4466.43,40400],["2025-06-16",4440.0,4501.67,4440.0,4501.67,103800],["2025-06-17",4448.81,4536.9,4448.81,4466.43,76100],["2025-06-18",4466.43,4475.24,4457.62,4457.62,31500],["2025-06-19",4554.52,4554.52,4492.86,4501.67,3900],["2025-06-20",4457.62,4519.29,4448.81,4510.48,39000],["2025-06-23",4501.67,4510.48,4413.57,4484.05,38200],["2025-06-24",4501.67,4528.1,4484.05,4484.05,24900],["2025-06-25",4484.05,4484.05,4404.76,4404.76,237500],["2025-06-26",4492.86,4492.86,4413.57,4466.43,18500],["2025-06-27",4466.43,4466.43,4404.76,4448.81,96800],["2025-06-30",4448.81,4475.24,4404.76,4448.81,95000],["2025-07-01",4448.81,4475.24,4404.76,4448.81,695300],["2025-07-02",4448.81,4475.24,4422.38,4431.19,67400],["2025-07-03",4422.38,4457.62,4422.38,4431.19,9700],["2025-07-04",4440.0,4475.24,4431.19,4457.62,45300],["2025-07-07",4440.0,4475.24,4422.38,4466.43,107200],["2025-07-08",4492.86,4580.95,4431.19,4580.95,493700],["2025-07-09",4580.95,4660.24,4563.33,4607.38,200600],["2025-07-10",4625.0,4651.43,4572.14,4607.38,192400],["2025-07-11",4598.57,4598.57,4501.67,4536.9,277700],["2025-07-14",4536.9,4554.52,4484.05,4545.71,67800],["2025-07-15",4519.29,4580.95,4510.48,4554.52,125000],["2025-07-16",4519.29,4757.14,4519.29,4721.9,314700],["2025-07-17",4721.9,4765.95,4625.0,4704.29,228200],["2025-07-18",4642.62,4757.14,4625.0,4686.67,186300],["2025-07-21",4757.14,4757.14,4580.95,4633.81,263400],["2025-07-22",4633.81,4669.05,4580.95,4633.81,295500],["2025-07-23",4633.81,4669.05,4536.9,4616.19,190300],["2025-07-24",4660.24,4660.24,4580.95,4616.19,153500],["2025-07-25",4589.76,4651.43,4589.76,4625.0,150100],["2025-07-28",4633.81,4739.52,4633.81,4704.29,216200],["2025-07-29",4757.14,4757.14,4554.52,4554.52,256800],["2025-07-30",4625.0,4642.62,4528.1,4642.62,120600],["2025-07-31",4757.14,4757.14,4536.9,4589.76,186100],["2025-08-01",4616.19,4625.0,4572.14,4607.38,84400],["2025-08-04",4607.38,4633.81,4580.95,4598.57,64200],["2025-08-05",4598.57,4669.05,4563.33,4563.33,189400],["2025-08-06",4625.0,4625.0,4554.52,4598.57,69200],["2025-08-07",4616.19,4616.19,4589.76,4598.57,72000],["2025-08-08",4598.57,4625.0,4563.33,4607.38,210600],["2025-08-11",4616.19,4818.81,4616.19,4748.33,311400],["2025-08-12",4757.14,4783.57,4686.67,4757.14,61300],["2025-08-13",4801.19,5083.1,4801.19,5083.1,1402600],["2025-08-14",5426.67,5435.48,5276.9,5435.48,1215400],["2025-08-15",5814.29,5814.29,5461.9,5629.29,1121000],["2025-08-18",5638.1,5814.29,5444.29,5532.38,759900],["2025-08-19",5426.67,5638.1,5373.81,5532.38,486400],["2025-08-20",5541.19,5550.0,5197.62,5250.48,450500],["2025-08-21",5250.48,5250.48,5056.67,5065.48,411700],["2025-08-22",5065.48,5065.48,4845.24,4986.19,303900],["2025-08-25",5153.57,5153.57,4889.29,4898.1,152400],["2025-08-26",5021.43,5021.43,4854.05,5003.81,96400],["2025-08-27",5197.62,5197.62,4915.71,4977.38,182100],["2025-08-28",4986.19,5003.81,4906.9,4906.9,135700],["2025-08-29",4906.9,5021.43,4906.9,4950.95,91700],["2025-09-03",5109.52,5109.52,4933.33,5083.1,222600],["2025-09-04",5083.1,5303.33,5039.05,5197.62,1773700],["2025-09-05",5215.24,5373.81,5188.81,5188.81,288000],["2025-09-08",5180.0,5197.62,5021.43,5021.43,185800],["2025-09-09",5021.43,5127.14,5003.81,5003.81,85900],["2025-09-10",5021.43,5065.48,4933.33,4950.95,69500],["2025-09-11",4950.95,5065.48,4915.71,4942.14,128600],["2025-09-12",4950.95,5065.48,4950.95,5030.24,65500],["2025-09-15",5109.52,5180.0,5003.81,5065.48,212100],["2025-09-16",5065.48,5065.48,5003.81,5003.81,92900],["2025-09-17",5021.43,5109.52,4995.0,5074.29,244400],["2025-09-18",5074.29,5074.29,5021.43,5021.43,157600],["2025-09-19",5012.62,5056.67,5012.62,5039.05,72900],["2025-09-22",5039.05,5083.1,4986.19,5039.05,216400],["2025-09-23",5039.05,5039.05,4995.0,5021.43,48700],["2025-09-24",4959.76,5030.24,4942.14,5021.43,85300],["2025-09-25",5021.43,5109.52,4933.33,5056.67,142100],["2025-09-26",5056.67,5065.48,4977.38,5056.67,75400],["2025-09-29",5056.67,5065.48,4950.95,5030.24,109600],["2025-09-30",5030.24,5030.24,4924.52,5030.24,785400],["2025-10-01",5021.43,5039.05,4977.38,4986.19,58300],["2025-10-02",5030.24,5083.1,4950.95,4995.0,188000],["2025-10-03",4995.0,5109.52,4995.0,5074.29,277900],["2025-10-06",5074.29,5127.14,4995.0,5127.14,234200],["2025-10-07",5171.19,5259.29,5074.29,5127.14,306600],["2025-10-08",5180.0,5180.0,5065.48,5109.52,68000],["2025-10-09",5127.14,5127.14,5021.43,5021.43,83100],["2025-10-10",5100.71,5100.71,5021.43,5047.86,163400],["2025-10-13",4942.14,5030.24,4942.14,4942.14,163100],["2025-10-14",4977.38,4977.38,4598.57,4774.76,372200],["2025-10-15",4774.76,4845.24,4616.19,4625.0,291600],["2025-10-16",4748.33,4748.33,4580.95,4580.95,106800],["2025-10-17",4589.76,4695.48,4554.52,4554.52,109900],["2025-10-20",4554.52,4598.57,4360.71,4360.71,117800],["2025-10-21",4378.33,4501.67,4237.38,4237.38,380100],["2025-10-22",4237.38,4448.81,4228.57,4404.76,71900],["2025-10-23",4404.76,4484.05,4360.71,4395.95,34900],["2025-10-24",4440.0,4440.0,4281.43,4360.71,60500],["2025-10-27",4404.76,4572.14,4360.71,4360.71,22800],["2025-10-28",4457.62,4457.62,4351.9,4395.95,49200],["2025-10-29",4404.76,4484.05,4316.67,4413.57,100700],["2025-10-30",4422.38,4510.48,4413.57,4422.38,86200],["2025-10-31",4431.19,4660.24,4431.19,4457.62,26300],["2025-11-03",4475.24,4598.57,4404.76,4448.81,79500],["2025-11-04",4413.57,4466.43,4369.52,4466.43,67700],["2025-11-05",4378.33,4519.29,4378.33,4484.05,12100],["2025-11-06",4475.24,4510.48,4404.76,4448.81,17500],["2025-11-07",4484.05,4484.05,4404.76,4404.76,12100],["2025-11-10",4404.76,4440.0,4387.14,4387.14,17500],["2025-11-11",4387.14,4563.33,4387.14,4404.76,54700],["2025-11-12",4387.14,4448.81,4387.14,4448.81,46700],["2025-11-13",4404.76,4466.43,4404.76,4457.62,23400],["2025-11-14",4545.71,4545.71,4422.38,4440.0,14800],["2025-11-17",4484.05,4484.05,4440.0,4457.62,46500],["2025-11-18",4457.62,4475.24,4431.19,4457.62,10400],["2025-11-19",4448.81,4475.24,4395.95,4422.38,52600],["2025-11-20",4422.38,4484.05,4422.38,4422.38,19500],["2025-11-21",4422.38,4466.43,4404.76,4440.0,29900],["2025-11-24",4484.05,4484.05,4404.76,4422.38,23200],["2025-11-25",4404.76,4440.0,4325.48,4334.29,90200],["2025-11-26",4404.76,4440.0,4351.9,4422.38,13600],["2025-11-27",4484.05,4484.05,4404.76,4404.76,26200],["2025-11-28",4404.76,4431.19,4395.95,4404.76,7400],["2025-12-01",4404.76,4457.62,4404.76,4404.76,33000],["2025-12-02",4484.05,4484.05,4404.76,4431.19,22000],["2025-12-03",4440.0,4448.81,4404.76,4440.0,35600],["2025-12-04",4440.0,4440.0,4404.76,4404.76,1830400],["2025-12-05",4616.19,4616.19,4413.57,4457.62,30900],["2025-12-08",4422.38,4492.86,4404.76,4404.76,72600],["2025-12-09",4492.86,4492.86,4404.76,4448.81,46600],["2025-12-10",4457.62,4457.62,4413.57,4448.81,16200],["2025-12-11",4413.57,4466.43,4369.52,4448.81,45800],["2025-12-12",4448.81,4448.81,4343.1,4343.1,177100],["2025-12-15",4395.95,4413.57,4387.14,4404.76,23500],["2025-12-16",4395.95,4448.81,4360.71,4404.76,18500],["2025-12-17",4369.52,4413.57,4351.9,4360.71,38900],["2025-12-18",4369.52,4413.57,4360.71,4378.33,4600],["2025-12-19",4369.52,4378.33,4369.52,4369.52,26800],["2025-12-22",4413.57,4413.57,4325.48,4325.48,43500],["2025-12-23",4325.48,4395.95,4325.48,4351.9,26100],["2025-12-24",4395.95,4422.38,4351.9,4404.76,24800],["2025-12-25",4404.76,4404.76,4351.9,4369.52,16900],["2025-12-26",4334.29,4387.14,4325.48,4351.9,71800],["2025-12-29",4351.9,4413.57,4343.1,4413.57,699700],["2025-12-30",4413.57,4413.57,4360.71,4360.71,33100],["2025-12-31",4343.1,4404.76,4343.1,4343.1,44800],["2026-01-05",4378.33,4378.33,4343.1,4343.1,36500],["2026-01-06",4360.71,4360.71,4316.67,4351.9,73000],["2026-01-07",4351.9,4404.76,4334.29,4334.29,68800],["2026-01-08",4334.29,4404.76,4334.29,4334.29,75200],["2026-01-09",4378.33,4378.33,4325.48,4351.9,40200],["2026-01-12",4325.48,4378.33,4316.67,4325.48,138000],["2026-01-13",4369.52,4369.52,4334.29,4360.71,24300],["2026-01-14",4360.71,4387.14,4228.57,4343.1,116000],["2026-01-15",4316.67,4369.52,4316.67,4351.9,42800],["2026-01-16",4149.29,4589.76,4149.29,4351.9,86600],["2026-01-19",4378.33,4536.9,4316.67,4378.33,32500],["2026-01-20",4395.95,4404.76,4360.71,4395.95,159400],["2026-01-21",4404.76,4492.86,4395.95,4448.81,113400],["2026-01-22",4440.0,4484.05,4404.76,4457.62,58900],["2026-01-23",4492.86,4492.86,4325.48,4457.62,53300],["2026-01-26",4404.76,4475.24,4149.29,4228.57,111400],["2026-01-27",3964.29,4228.57,3964.29,4149.29,204000],["2026-01-28",4184.52,4210.95,4087.62,4122.86,38400],["2026-01-29",4122.86,4158.1,4078.81,4122.86,95200],["2026-01-30",4114.05,4140.48,4096.43,4140.48,38000],["2026-02-02",4290.24,4290.24,4122.86,4210.95,30200],["2026-02-03",4369.52,4369.52,4140.48,4237.38,9400],["2026-02-04",4237.38,4246.19,4184.52,4237.38,29600],["2026-02-05",4202.14,4237.38,4193.33,4210.95,59600],["2026-02-06",4184.52,4448.81,4175.71,4246.19,12400],["2026-02-09",4316.67,4316.67,4140.48,4228.57,60900],["2026-02-10",4343.1,4343.1,4166.9,4228.57,12900],["2026-02-11",4299.05,4299.05,4140.48,4228.57,183400],["2026-02-12",4290.24,4290.24,4219.76,4263.81,12600],["2026-02-13",4255.0,4255.0,4228.57,4228.57,8900],["2026-02-23",4246.19,4299.05,4219.76,4219.76,30300],["2026-02-24",4272.62,4272.62,4149.29,4237.38,17500],["2026-02-25",4281.43,4281.43,4184.52,4237.38,40500],["2026-02-26",4219.76,4272.62,4219.76,4246.19,9400],["2026-02-27",4193.33,4237.38,4193.33,4237.38,3300],["2026-03-02",4228.57,4228.57,4184.52,4228.57,48300],["2026-03-03",4228.57,4228.57,4140.48,4219.76,14600],["2026-03-04",4149.29,4228.57,4140.48,4219.76,2348900],["2026-03-05",4219.76,4219.76,4140.48,4202.14,41500],["2026-03-06",4202.14,4202.14,4158.1,4202.14,6100],["2026-03-09",4087.62,4087.62,3911.43,3911.43,120800],["2026-03-10",4122.86,4122.86,3876.19,4008.33,91300],["2026-03-11",4008.33,4140.48,3893.81,4078.81,23300],["2026-03-12",4105.24,4105.24,4008.33,4008.33,45900],["2026-03-13",4166.9,4166.9,3964.29,4043.57,37200],["2026-03-16",4052.38,4052.38,3964.29,4052.38,5200],["2026-03-17",4070.0,4140.48,4052.38,4131.67,10000],["2026-03-18",4149.29,4149.29,4017.14,4087.62,30600],["2026-03-19",4131.67,4131.67,4008.33,4052.38,23100],["2026-03-20",4114.05,4114.05,3973.1,4087.62,40500],["2026-03-23",4087.62,4087.62,3964.29,4043.57,85200],["2026-03-24",4025.95,4034.76,3964.29,3990.71,41000],["2026-03-25",3990.71,4043.57,3964.29,4017.14,23100],["2026-03-26",4043.57,4043.57,3876.19,4008.33,16400],["2026-03-27",3981.9,4008.33,3911.43,3981.9,18500],["2026-03-30",4096.43,4096.43,3902.62,3920.24,31600],["2026-03-31",4114.05,4114.05,3920.24,3990.71,12800],["2026-04-01",3990.71,4061.19,3981.9,4052.38,79700],["2026-04-02",4131.67,4131.67,3964.29,4008.33,4200],["2026-04-03",4087.62,4087.62,3981.9,4043.57,14500],["2026-04-06",4087.62,4087.62,3964.29,4034.76,12100],["2026-04-07",4087.62,4087.62,3964.29,4008.33,7800],["2026-04-08",4008.33,4281.43,4008.33,4281.43,69800],["2026-04-09",4299.05,4395.95,4149.29,4395.95,88700],["2026-04-10",4360.71,4572.14,4184.52,4572.14,57700],["2026-04-13",4492.86,4572.14,4404.76,4545.71,60000],["2026-04-14",4563.33,4563.33,4413.57,4413.57,8200],["2026-04-15",4510.48,4510.48,4369.52,4448.81,48500],["2026-04-16",4448.81,4448.81,4343.1,4404.76,13200],["2026-04-17",4404.76,4448.81,4360.71,4440.0,50700],["2026-04-20",4448.81,4448.81,4404.76,4440.0,30600],["2026-04-21",4404.76,4475.24,4369.52,4448.81,24200],["2026-04-22",4431.19,4536.9,4369.52,4440.0,37000],["2026-04-23",4484.05,4492.86,4404.76,4448.81,1200],["2026-04-24",4448.81,4448.81,4316.67,4334.29,9500],["2026-04-28",4404.76,4413.57,4325.48,4325.48,8200],["2026-04-29",4325.48,4422.38,4325.48,4404.76,10600],["2026-05-04",4334.29,4440.0,4334.29,4422.38,22000],["2026-05-05",4351.9,4413.57,4351.9,4404.76,18600],["2026-05-06",4404.76,4484.05,4228.57,4369.52,25400],["2026-05-07",4369.52,4413.57,4290.24,4369.52,31000],["2026-05-08",4369.52,4369.52,4246.19,4369.52,5200],["2026-05-11",4387.14,4387.14,4281.43,4369.52,15000],["2026-05-12",4369.52,4404.76,4316.67,4378.33,27700],["2026-05-13",4466.43,4466.43,4316.67,4369.52,7800],["2026-05-14",4369.52,4387.14,4281.43,4369.52,6100],["2026-05-15",4369.52,4457.62,4316.67,4360.71,6700],["2026-05-18",4281.43,4492.86,4281.43,4404.76,3700],["2026-05-19",4404.76,4404.76,4281.43,4395.95,10800],["2026-05-20",4395.95,4404.76,4395.95,4404.76,200],["2026-05-21",4237.38,4404.76,4237.38,4387.14,3400],["2026-05-22",4246.19,4448.81,4246.19,4448.81,2100],["2026-05-25",4378.33,4448.81,4281.43,4378.33,4000],["2026-05-26",4290.24,4395.95,4290.24,4316.67,6100],["2026-05-27",4404.76,4404.76,4378.33,4387.14,10600],["2026-05-28",4387.14,4387.14,4114.05,4114.05,46700],["2026-05-29",4316.67,4369.52,4122.86,4219.76,34100],["2026-06-01",4307.86,4387.14,4219.76,4228.57,2899600],["2026-06-02",4272.62,4272.62,4175.71,4246.19,6200],["2026-06-03",4290.24,4290.24,4184.52,4237.38,4600],["2026-06-04",4255.0,4255.0,4158.1,4219.76,3500],["2026-06-05",4299.05,4299.05,4114.05,4237.38,15300],["2026-06-08",4140.48,4228.57,4122.86,4210.95,1700],["2026-06-09",4219.76,4219.76,4052.38,4158.1,30900],["2026-06-10",4149.29,4166.9,4087.62,4096.43,20300],["2026-06-11",4096.43,4131.67,4061.19,4096.43,31500],["2026-06-12",4096.43,4096.43,4070.0,4087.62,33900],["2026-06-15",3990.71,4210.95,3990.71,4122.86,1600],["2026-06-16",4131.67,4184.52,4052.38,4140.48,8800],["2026-06-17",4140.48,4210.95,4087.62,4140.48,38100],["2026-06-18",4219.76,4219.76,4070.0,4193.33,1300],["2026-06-19",4184.52,4210.95,4070.0,4070.0,11100],["2026-06-22",4070.0,4149.29,4043.57,4052.38,20500],["2026-06-23",4131.67,4299.05,4008.33,4096.43,25100],["2026-06-24",4122.86,4184.52,4008.33,4087.62,10900],["2026-06-25",4122.86,4140.48,4017.14,4087.62,3400],["2026-06-26",4184.52,4184.52,4008.33,4052.38,22400],["2026-06-29",4096.43,4228.57,3973.1,4087.62,11800],["2026-06-30",4017.14,4087.62,3981.9,4087.62,29500],["2026-07-01",4087.62,4299.05,3964.29,4052.38,48900],["2026-07-02",4122.86,4122.86,4008.33,4008.33,7100],["2026-07-03",4052.38,4052.38,3973.1,4052.38,51500],["2026-07-06",4052.38,4061.19,3973.1,4061.19,9700],["2026-07-07",3990.71,4052.38,3885.0,4043.57,6200],["2026-07-08",4070.0,4219.76,3929.05,3929.05,13800],["2026-07-09",4043.57,4052.38,3902.62,4034.76,7200],["2026-07-10",4166.9,4166.9,4052.38,4052.38,1000],["2026-07-13",3981.9,4043.57,3902.62,4025.95,17400],["2026-07-14",4008.33,4008.33,3867.38,3973.1,12600],["2026-07-15",3973.1,4017.14,3946.67,3973.1,10800],["2026-07-16",3885.0,4034.76,3885.0,3920.24,15600],["2026-07-17",4008.33,4017.14,3911.43,3999.52,6200],["2026-07-20",3999.52,3999.52,3832.14,3885.0,14700],["2026-07-21",3832.14,3964.29,3788.1,3902.62,23500],["2026-07-22",3752.86,3902.62,3752.86,3849.76,9200],["2026-07-23",3708.81,3885.0,3611.9,3832.14,32300],["2026-07-24",3876.19,3876.19,3629.52,3832.14,14200],["2026-07-27",3876.19,3876.19,3691.19,3823.33,1400],["2026-07-28",3700.0,3823.33,3559.05,3770.48,102300],["2026-07-29",3532.62,3752.86,3515.0,3515.0,157700],["2026-07-30",3629.52,3629.52,3515.0,3603.1,24700],["2026-07-31",3611.9,3611.9,3479.76,3532.62,88100],["2026-08-03",3532.62,3585.48,3435.71,3444.52,23000],["2026-08-04",3497.38,3594.29,3497.38,3594.29,37200],["2026-08-05",3567.86,3611.9,3523.81,3603.1,81500],["2026-08-06",3532.62,3603.1,3523.81,3523.81,14300],["2026-08-07",3479.76,3594.29,3479.76,3567.86,13000],["2026-08-10",3497.38,3594.29,3479.76,3497.38,7600],["2026-08-11",3488.57,3594.29,3488.57,3506.19,8100],["2026-08-12",3506.19,3594.29,3506.19,3576.67,3600],["2026-08-13",3603.1,3603.1,3523.81,3576.67,3000],["2026-08-14",3497.38,3559.05,3479.76,3541.43,11400],["2026-08-17",3541.43,3541.43,3435.71,3532.62,1900],["2026-08-18",3453.33,3523.81,3435.71,3515.0,10100],["2026-08-19",3585.48,3585.48,3435.71,3506.19,14100],["2026-08-20",3506.19,3647.14,3435.71,3523.81,11900],["2026-08-21",3506.19,3603.1,3506.19,3576.67,800],["2026-08-24",3567.86,3567.86,3444.52,3532.62,2700],["2026-08-25",3523.81,3567.86,3444.52,3462.14,18100],["2026-08-26",3462.14,3541.43,3462.14,3541.43,136200],["2026-08-27",3603.1,3603.1,3470.95,3541.43,2800],["2026-08-28",3541.43,3541.43,3453.33,3541.43,8400],["2026-09-03",3541.43,3611.9,3541.43,3559.05,532000],["2026-09-04",3523.81,3691.19,3347.62,3567.86,52100],["2026-09-07",3576.67,3576.67,3435.71,3435.71,6000],["2026-09-08",3532.62,3532.62,3435.71,3497.38,38500],["2026-09-09",3497.38,3506.19,3444.52,3506.19,1100],["2026-09-10",3559.05,3567.86,3506.19,3567.86,49600],["2026-09-11",3647.14,3647.14,3497.38,3515.0,31900],["2026-09-14",3523.81,3567.86,3523.81,3559.05,27300],["2026-09-15",3603.1,3655.95,3559.05,3629.52,60800],["2026-09-16",3638.33,3700.0,3611.9,3682.38,25700],["2026-09-17",3638.33,3735.24,3629.52,3726.43,43200],["2026-09-18",3761.67,3796.9,3700.0,3735.24,189900],["2026-09-21",3779.29,3805.71,3673.57,3700.0,64400],["2026-09-22",3830.0,3830.0,3680.0,3680.0,36800],["2026-09-23",3680.0,3740.0,3650.0,3660.0,11300],["2026-09-24",3660.0,3730.0,3550.0,3550.0,25700],["2026-09-25",3690.0,3690.0,3510.0,3630.0,5800],["2026-09-28",3740.0,3740.0,3700.0,3710.0,11600],["2026-09-29",3510.0,3780.0,3510.0,3730.0,8200],["2026-09-30",3740.0,3740.0,3510.0,3680.0,9100],["2026-10-01",3720.0,3800.0,3530.0,3690.0,20500],["2026-10-02",3690.0,3750.0,3600.0,3600.0,16300],["2026-10-05",3600.0,3750.0,3530.0,3600.0,8800],["2026-10-06",3670.0,3670.0,3510.0,3600.0,12800],["2026-10-07",3600.0,3750.0,3400.0,3640.0,14600],["2026-10-08",3640.0,3640.0,3520.0,3640.0,3800],["2026-10-09",3500.0,3630.0,3400.0,3580.0,31300],["2026-10-12",3550.0,3630.0,3510.0,3630.0,21600]]}