{"sym":"SHA","index":false,"bars":[["2013-01-21",4514.8,4862.09,4514.8,4827.36,4000],["2013-01-22",4827.36,4827.36,4827.36,4827.36,100],["2013-01-23",4792.63,4792.63,4792.63,4792.63,100],["2013-01-24",4792.63,4792.63,4792.63,4792.63,100],["2013-01-25",4827.36,4827.36,4827.36,4827.36,100],["2013-01-28",4827.36,4827.36,4827.36,4827.36,0],["2013-01-29",4827.36,4827.36,4827.36,4827.36,100],["2013-01-30",4792.63,4827.36,4792.63,4827.36,600],["2013-01-31",4792.63,4792.63,4341.15,4757.9,3700],["2013-02-01",4306.42,4757.9,4306.42,4757.9,900],["2013-02-04",4757.9,4757.9,4757.9,4757.9,0],["2013-02-05",4757.9,4757.9,4757.9,4757.9,0],["2013-02-06",4757.9,4757.9,4757.9,4757.9,0],["2013-02-07",4757.9,4757.9,4757.9,4757.9,0],["2013-02-08",4757.9,4757.9,4757.9,4757.9,100],["2013-02-18",4688.44,4688.44,4688.44,4688.44,200],["2013-02-19",4341.15,4341.15,4341.15,4341.15,100],["2013-02-20",3993.86,3993.86,3924.4,3924.4,600],["2013-02-21",3542.38,3542.38,3542.38,3542.38,100],["2013-02-22",3542.38,3542.38,3542.38,3542.38,0],["2013-02-25",3542.38,3542.38,3542.38,3542.38,0],["2013-02-26",3542.38,3542.38,3542.38,3542.38,0],["2013-02-27",3542.38,3542.38,3542.38,3542.38,0],["2013-02-28",3542.38,3542.38,3542.38,3542.38,0],["2013-03-01",3542.38,3542.38,3542.38,3542.38,0],["2013-03-04",3542.38,3542.38,3542.38,3542.38,0],["2013-03-05",3195.09,3195.09,3195.09,3195.09,5500],["2013-03-06",2882.53,2882.53,2882.53,2882.53,5000],["2013-03-07",2604.69,2604.69,2604.69,2604.69,4500],["2013-03-08",2361.59,2361.59,2361.59,2361.59,5500],["2013-03-11",2153.21,2257.4,2153.21,2153.21,7400],["2013-03-12",2014.29,2014.29,1944.84,1944.84,8300],["2013-03-13",1771.19,1979.57,1771.19,1875.38,3700],["2013-03-14",1736.46,2049.02,1736.46,2049.02,4000],["2013-03-15",2222.67,2222.67,2083.75,2222.67,13550],["2013-03-18",2431.05,2431.05,2292.13,2396.32,4700],["2013-03-19",2569.96,2569.96,2500.5,2535.23,1400],["2013-03-20",2708.88,2708.88,2604.69,2604.69,9500],["2013-03-21",2361.59,2361.59,2361.59,2361.59,3050],["2013-03-22",2292.13,2535.23,2292.13,2535.23,4800],["2013-03-25",2361.59,2708.88,2361.59,2708.88,7700],["2013-03-26",2708.88,2708.88,2361.59,2674.15,4350],["2013-03-27",2431.05,2431.05,2431.05,2431.05,4250],["2013-03-28",2187.94,2674.15,2187.94,2674.15,1800],["2013-03-29",2674.15,2674.15,2674.15,2674.15,0],["2013-04-01",2674.15,2882.53,2431.05,2708.88,6000],["2013-04-02",2465.77,2569.96,2465.77,2569.96,1600],["2013-04-03",2465.77,2465.77,2326.86,2326.86,500],["2013-04-04",2396.32,2396.32,2361.59,2361.59,300],["2013-04-05",2431.05,2431.05,2431.05,2431.05,100],["2013-04-08",2431.05,2431.05,2431.05,2431.05,100],["2013-04-09",2187.94,2187.94,2187.94,2187.94,2000],["2013-04-10",2396.32,2396.32,1979.57,2326.86,5600],["2013-04-11",2431.05,2431.05,2431.05,2431.05,150],["2013-04-12",2500.5,2500.5,2500.5,2500.5,100],["2013-04-15",2500.5,2500.5,2500.5,2500.5,0],["2013-04-16",2500.5,2604.69,2500.5,2604.69,1600],["2013-04-17",2604.69,2604.69,2604.69,2604.69,0],["2013-04-18",2604.69,2604.69,2604.69,2604.69,0],["2013-04-22",2361.59,2361.59,2361.59,2361.59,100],["2013-04-23",2153.21,2153.21,2153.21,2153.21,100],["2013-04-24",2361.59,2361.59,1944.84,2292.13,3200],["2013-04-25",2292.13,2292.13,2292.13,2292.13,0],["2013-04-26",2292.13,2292.13,2292.13,2292.13,0],["2013-05-02",2465.77,2465.77,2083.75,2465.77,3200],["2013-05-03",2569.96,2569.96,2569.96,2569.96,2900],["2013-05-06",2569.96,2569.96,2569.96,2569.96,100],["2013-05-07",2813.07,2813.07,2813.07,2813.07,100],["2013-05-08",2951.98,2951.98,2951.98,2951.98,100],["2013-05-09",2951.98,2951.98,2951.98,2951.98,0],["2013-05-10",2951.98,2951.98,2951.98,2951.98,0],["2013-05-13",2951.98,2951.98,2951.98,2951.98,0],["2013-05-14",2951.98,2951.98,2951.98,2951.98,0],["2013-05-15",2674.15,2917.25,2674.15,2917.25,3200],["2013-05-16",2639.42,2639.42,2639.42,2639.42,100],["2013-05-17",2639.42,2639.42,2639.42,2639.42,0],["2013-05-20",2396.32,2396.32,2396.32,2396.32,1100],["2013-05-21",2396.32,2396.32,2396.32,2396.32,0],["2013-05-22",2187.94,2187.94,2187.94,2187.94,1000],["2013-05-23",2014.29,2014.29,1979.57,1979.57,1700],["2013-05-24",1979.57,1979.57,1979.57,1979.57,0],["2013-05-27",1979.57,1979.57,1979.57,1979.57,1100],["2013-05-28",1979.57,1979.57,1979.57,1979.57,0],["2013-05-29",1979.57,1979.57,1979.57,1979.57,0],["2013-05-30",1979.57,1979.57,1979.57,1979.57,0],["2013-05-31",1979.57,1979.57,1979.57,1979.57,0],["2013-06-03",1979.57,1979.57,1979.57,1979.57,0],["2013-06-04",1979.57,1979.57,1979.57,1979.57,0],["2013-06-05",1805.92,1805.92,1805.92,1805.92,1000],["2013-06-06",1805.92,1805.92,1805.92,1805.92,0],["2013-06-07",1805.92,1805.92,1805.92,1805.92,0],["2013-06-10",1805.92,1805.92,1805.92,1805.92,0],["2013-06-11",1805.92,1805.92,1805.92,1805.92,0],["2013-06-12",1805.92,1805.92,1805.92,1805.92,0],["2013-06-13",1736.46,1736.46,1736.46,1736.46,100],["2013-06-14",1736.46,1736.46,1736.46,1736.46,0],["2013-06-17",1736.46,1736.46,1736.46,1736.46,700],["2013-06-18",1736.46,1736.46,1736.46,1736.46,0],["2013-06-19",1736.46,1736.46,1736.46,1736.46,0],["2013-06-20",1736.46,1736.46,1736.46,1736.46,0],["2013-06-21",1736.46,1736.46,1736.46,1736.46,200],["2013-06-24",1562.81,1562.81,1562.81,1562.81,100],["2013-06-25",1562.81,1562.81,1562.81,1562.81,0],["2013-06-26",1562.81,1562.81,1562.81,1562.81,0],["2013-06-27",1562.81,1562.81,1562.81,1562.81,0],["2013-06-28",1562.81,1562.81,1562.81,1562.81,0],["2013-07-01",1562.81,1562.81,1562.81,1562.81,0],["2013-07-02",1562.81,1562.81,1562.81,1562.81,0],["2013-07-03",1423.9,1423.9,1423.9,1423.9,1000],["2013-07-04",1423.9,1423.9,1423.9,1423.9,0],["2013-07-05",1423.9,1423.9,1423.9,1423.9,0],["2013-07-08",1423.9,1423.9,1423.9,1423.9,0],["2013-07-09",1562.81,1562.81,1284.98,1284.98,600],["2013-07-10",1284.98,1284.98,1284.98,1284.98,0],["2013-07-11",1284.98,1284.98,1284.98,1284.98,0],["2013-07-12",1284.98,1284.98,1284.98,1284.98,0],["2013-07-15",1284.98,1284.98,1284.98,1284.98,0],["2013-07-16",1180.79,1180.79,1180.79,1180.79,6100],["2013-07-17",1180.79,1180.79,1180.79,1180.79,0],["2013-07-18",1076.61,1076.61,1076.61,1076.61,100],["2013-07-19",1180.79,1180.79,1041.88,1180.79,300],["2013-07-22",1284.98,1284.98,1284.98,1284.98,600],["2013-07-23",1180.79,1319.71,1180.79,1180.79,700],["2013-07-24",1284.98,1284.98,1076.61,1076.61,200],["2013-07-25",1146.06,1146.06,1111.33,1111.33,2000],["2013-07-26",1111.33,1111.33,1111.33,1111.33,0],["2013-07-29",1111.33,1111.33,1111.33,1111.33,0],["2013-07-30",1111.33,1111.33,1111.33,1111.33,0],["2013-07-31",1111.33,1111.33,1111.33,1111.33,0],["2013-08-01",1215.52,1215.52,1215.52,1215.52,100],["2013-08-02",1215.52,1215.52,1215.52,1215.52,0],["2013-08-05",1319.71,1319.71,1215.52,1215.52,200],["2013-08-06",1215.52,1215.52,1215.52,1215.52,0],["2013-08-07",1215.52,1215.52,1215.52,1215.52,0],["2013-08-08",1215.52,1215.52,1215.52,1215.52,0],["2013-08-09",1319.71,1319.71,1319.71,1319.71,100],["2013-08-12",1319.71,1319.71,1319.71,1319.71,0],["2013-08-13",1215.52,1354.44,1215.52,1354.44,300],["2013-08-14",1354.44,1354.44,1354.44,1354.44,0],["2013-08-15",1354.44,1354.44,1354.44,1354.44,0],["2013-08-16",1354.44,1354.44,1354.44,1354.44,0],["2013-08-19",1354.44,1354.44,1354.44,1354.44,0],["2013-08-20",1354.44,1354.44,1354.44,1354.44,100],["2013-08-21",1354.44,1354.44,1354.44,1354.44,0],["2013-08-22",1354.44,1354.44,1354.44,1354.44,2000],["2013-08-23",1354.44,1354.44,1354.44,1354.44,0],["2013-08-26",1354.44,1354.44,1354.44,1354.44,0],["2013-08-27",1354.44,1354.44,1354.44,1354.44,0],["2013-08-28",1354.44,1354.44,1354.44,1354.44,0],["2013-08-29",1354.44,1354.44,1354.44,1354.44,0],["2013-08-30",1354.44,1354.44,1354.44,1354.44,0],["2013-09-03",1354.44,1354.44,1354.44,1354.44,0],["2013-09-04",1354.44,1354.44,1354.44,1354.44,0],["2013-09-05",1354.44,1354.44,1354.44,1354.44,0],["2013-09-06",1319.71,1319.71,1284.98,1319.71,1300],["2013-09-09",1319.71,1319.71,1319.71,1319.71,300],["2013-09-10",1319.71,1389.17,1319.71,1389.17,3000],["2013-09-11",1389.17,1389.17,1389.17,1389.17,0],["2013-09-12",1389.17,1389.17,1389.17,1389.17,0],["2013-09-13",1389.17,1389.17,1389.17,1389.17,0],["2013-09-16",1389.17,1389.17,1389.17,1389.17,0],["2013-09-17",1389.17,1389.17,1389.17,1389.17,0],["2013-09-18",1389.17,1389.17,1389.17,1389.17,0],["2013-09-19",1389.17,1389.17,1389.17,1389.17,0],["2013-09-20",1389.17,1389.17,1389.17,1389.17,0],["2013-09-23",1458.63,1458.63,1458.63,1458.63,1000],["2013-09-24",1562.81,1562.81,1528.09,1528.09,1300],["2013-09-25",1528.09,1528.09,1528.09,1528.09,0],["2013-09-26",1458.63,1493.36,1458.63,1493.36,1200],["2013-09-27",1493.36,1493.36,1493.36,1493.36,0],["2013-09-30",1493.36,1493.36,1493.36,1493.36,0],["2013-10-01",1354.44,1354.44,1354.44,1354.44,1000],["2013-10-02",1319.71,1319.71,1319.71,1319.71,3000],["2013-10-03",1215.52,1215.52,1215.52,1215.52,2000],["2013-10-04",1180.79,1284.98,1111.33,1284.98,2100],["2013-10-07",1284.98,1284.98,1284.98,1284.98,800],["2013-10-08",1250.25,1250.25,1180.79,1180.79,13500],["2013-10-09",1180.79,1180.79,1180.79,1180.79,1900],["2013-10-10",1180.79,1180.79,1180.79,1180.79,0],["2013-10-11",1215.52,1215.52,1215.52,1215.52,500],["2013-10-14",1215.52,1215.52,1215.52,1215.52,0],["2013-10-15",1284.98,1284.98,1284.98,1284.98,2200],["2013-10-16",1284.98,1284.98,1284.98,1284.98,0],["2013-10-17",1284.98,1284.98,1284.98,1284.98,0],["2013-10-18",1284.98,1354.44,1284.98,1354.44,3700],["2013-10-21",1354.44,1354.44,1354.44,1354.44,0],["2013-10-22",1389.17,1389.17,1389.17,1389.17,100],["2013-10-23",1389.17,1389.17,1389.17,1389.17,0],["2013-10-24",1389.17,1389.17,1389.17,1389.17,50],["2013-10-25",1319.71,1389.17,1319.71,1389.17,4400],["2013-10-28",1389.17,1389.17,1389.17,1389.17,0],["2013-10-29",1389.17,1389.17,1389.17,1389.17,1500],["2013-10-30",1389.17,1389.17,1389.17,1389.17,0],["2013-10-31",1493.36,1493.36,1493.36,1493.36,100],["2013-11-01",1389.17,1389.17,1389.17,1389.17,1000],["2013-11-04",1389.17,1389.17,1389.17,1389.17,0],["2013-11-05",1389.17,1458.63,1389.17,1458.63,300],["2013-11-06",1389.17,1389.17,1389.17,1389.17,1680000],["2013-11-07",1458.63,1458.63,1458.63,1458.63,0],["2013-11-08",1458.63,1458.63,1458.63,1458.63,1000],["2013-11-11",1458.63,1493.36,1458.63,1458.63,2700],["2013-11-12",1458.63,1493.36,1458.63,1458.63,5500],["2013-11-13",1493.36,1528.09,1493.36,1528.09,2100],["2013-11-14",1528.09,1528.09,1493.36,1493.36,5900],["2013-11-15",1528.09,1632.27,1528.09,1597.54,10700],["2013-11-18",1632.27,1736.46,1632.27,1736.46,1900],["2013-11-19",1805.92,1805.92,1805.92,1805.92,600],["2013-11-20",1701.73,1771.19,1701.73,1771.19,900],["2013-11-21",1771.19,1771.19,1736.46,1736.46,8200],["2013-11-22",1701.73,1701.73,1701.73,1701.73,2000],["2013-11-25",1701.73,1701.73,1701.73,1701.73,0],["2013-11-26",1736.46,1840.65,1736.46,1840.65,15000],["2013-11-27",1840.65,1875.38,1805.92,1875.38,5800],["2013-11-28",1805.92,1875.38,1805.92,1875.38,4600],["2013-11-29",1875.38,1875.38,1875.38,1875.38,0],["2013-12-02",1875.38,1875.38,1875.38,1875.38,0],["2013-12-03",1840.65,1840.65,1840.65,1840.65,2600],["2013-12-04",1771.19,1840.65,1771.19,1840.65,2100],["2013-12-05",1840.65,1840.65,1840.65,1840.65,0],["2013-12-06",1840.65,1840.65,1840.65,1840.65,0],["2013-12-09",1840.65,1840.65,1840.65,1840.65,0],["2013-12-10",1840.65,1840.65,1840.65,1840.65,0],["2013-12-11",1875.38,1875.38,1875.38,1875.38,100],["2013-12-12",1910.11,1979.57,1910.11,1979.57,3800],["2013-12-13",1979.57,1979.57,1979.57,1979.57,0],["2013-12-16",1979.57,1979.57,1979.57,1979.57,0],["2013-12-17",2014.29,2014.29,2014.29,2014.29,100],["2013-12-18",1875.38,1910.11,1875.38,1910.11,10900],["2013-12-19",1910.11,1910.11,1910.11,1910.11,0],["2013-12-20",1944.84,1944.84,1944.84,1944.84,500],["2013-12-23",1979.57,1979.57,1979.57,1979.57,100],["2013-12-24",1979.57,1979.57,1979.57,1979.57,0],["2013-12-25",1979.57,1979.57,1979.57,1979.57,0],["2013-12-26",1979.57,1979.57,1979.57,1979.57,0],["2013-12-27",1979.57,1979.57,1979.57,1979.57,0],["2013-12-30",2083.75,2083.75,2083.75,2083.75,100],["2013-12-31",2083.75,2083.75,2083.75,2083.75,0],["2014-01-02",2083.75,2083.75,2083.75,2083.75,0],["2014-01-03",2083.75,2083.75,2083.75,2083.75,0],["2014-01-06",2083.75,2083.75,2083.75,2083.75,0],["2014-01-07",2083.75,2083.75,2083.75,2083.75,0],["2014-01-08",2118.48,2118.48,2118.48,2118.48,100],["2014-01-09",2118.48,2118.48,2118.48,2118.48,0],["2014-01-10",2118.48,2118.48,2118.48,2118.48,0],["2014-01-13",1910.11,1910.11,1910.11,1910.11,300],["2014-01-14",1736.46,1910.11,1736.46,1910.11,700],["2014-01-15",1910.11,1910.11,1910.11,1910.11,0],["2014-01-16",1736.46,1771.19,1736.46,1771.19,1000],["2014-01-17",1667.0,1736.46,1667.0,1736.46,3000],["2014-01-20",1597.54,1597.54,1562.81,1562.81,1400],["2014-01-21",1701.73,1701.73,1701.73,1701.73,1500],["2014-01-22",1840.65,1840.65,1562.81,1562.81,3300],["2014-01-23",1493.36,1493.36,1493.36,1493.36,1500],["2014-01-24",1493.36,1493.36,1493.36,1493.36,0],["2014-01-27",1423.9,1562.81,1389.17,1562.81,14600],["2014-02-06",1423.9,1562.81,1423.9,1562.81,90400],["2014-02-07",1458.63,1528.09,1458.63,1528.09,10500],["2014-02-10",1528.09,1667.0,1389.17,1667.0,60600],["2014-02-11",1528.09,1701.73,1528.09,1701.73,99500],["2014-02-12",1562.81,1840.65,1562.81,1840.65,127400],["2014-02-13",1840.65,1840.65,1667.0,1771.19,26000],["2014-02-14",1771.19,1805.92,1701.73,1805.92,26100],["2014-02-17",1875.38,1875.38,1632.27,1771.19,52100],["2014-02-18",1597.54,1840.65,1597.54,1771.19,122500],["2014-02-19",1597.54,1944.84,1597.54,1944.84,236500],["2014-02-20",1944.84,1944.84,1771.19,1875.38,229500],["2014-02-21",1736.46,1910.11,1736.46,1910.11,18200],["2014-02-24",1840.65,1840.65,1736.46,1736.46,89700],["2014-02-25",1632.27,1736.46,1632.27,1701.73,54600],["2014-02-26",1701.73,1771.19,1701.73,1736.46,108200],["2014-02-27",1771.19,1875.38,1771.19,1840.65,190500],["2014-02-28",1840.65,1840.65,1805.92,1840.65,84900],["2014-03-03",1840.65,1840.65,1771.19,1840.65,92900],["2014-03-04",1771.19,1840.65,1771.19,1840.65,22500],["2014-03-05",1840.65,1875.38,1805.92,1875.38,95850],["2014-03-06",1840.65,1979.57,1805.92,1944.84,28400],["2014-03-07",1944.84,1944.84,1910.11,1944.84,91700],["2014-03-10",1840.65,2014.29,1805.92,1979.57,96500],["2014-03-11",1979.57,2118.48,1979.57,2083.75,111000],["2014-03-12",2083.75,2083.75,1944.84,1944.84,80500],["2014-03-13",2049.02,2049.02,1944.84,1979.57,21000],["2014-03-14",1979.57,2153.21,1979.57,2153.21,204000],["2014-03-17",2153.21,2361.59,2153.21,2361.59,131100],["2014-03-18",2361.59,2535.23,2361.59,2396.32,56100],["2014-03-19",2431.05,2431.05,2222.67,2361.59,74600],["2014-03-20",2361.59,2361.59,2222.67,2292.13,71300],["2014-03-21",2257.4,2361.59,2222.67,2326.86,32400],["2014-03-24",2257.4,2535.23,2222.67,2535.23,124000],["2014-03-25",2500.5,2500.5,2326.86,2326.86,29200],["2014-03-26",2361.59,2431.05,2118.48,2118.48,107200],["2014-03-27",2153.21,2222.67,1979.57,2153.21,66600],["2014-03-28",2292.13,2292.13,2118.48,2153.21,25700],["2014-03-31",2187.94,2187.94,2049.02,2083.75,42400],["2014-04-01",2153.21,2153.21,1910.11,2049.02,78300],["2014-04-02",2014.29,2014.29,1910.11,1979.57,34100],["2014-04-03",1979.57,2083.75,1979.57,2083.75,39200],["2014-04-04",2049.02,2083.75,1944.84,2049.02,29900],["2014-04-07",2049.02,2049.02,1944.84,2014.29,13800],["2014-04-08",2049.02,2049.02,1944.84,2014.29,21000],["2014-04-10",2049.02,2049.02,1979.57,2014.29,45700],["2014-04-11",2014.29,2118.48,2014.29,2118.48,61100],["2014-04-14",2118.48,2187.94,2118.48,2118.48,78800],["2014-04-15",2083.75,2153.21,2083.75,2083.75,7200],["2014-04-16",1979.57,2014.29,1910.11,1979.57,36300],["2014-04-17",1944.84,2014.29,1944.84,2014.29,5500],["2014-04-18",1979.57,1979.57,1875.38,1875.38,14900],["2014-04-21",1840.65,1910.11,1840.65,1840.65,12600],["2014-04-22",1840.65,1875.38,1840.65,1875.38,17100],["2014-04-23",1875.38,1910.11,1875.38,1875.38,7000],["2014-04-24",1910.11,1910.11,1771.19,1875.38,17200],["2014-04-25",1910.11,1910.11,1840.65,1840.65,300],["2014-04-28",1771.19,1771.19,1736.46,1736.46,8000],["2014-04-29",1597.54,1701.73,1597.54,1632.27,22000],["2014-05-05",1597.54,1667.0,1597.54,1667.0,19600],["2014-05-06",1528.09,1597.54,1528.09,1562.81,22600],["2014-05-07",1597.54,1597.54,1597.54,1597.54,400],["2014-05-08",1528.09,1528.09,1458.63,1458.63,27300],["2014-05-09",1458.63,1528.09,1458.63,1493.36,3600],["2014-05-12",1354.44,1458.63,1354.44,1354.44,30200],["2014-05-13",1284.98,1284.98,1250.25,1250.25,17400],["2014-05-14",1354.44,1354.44,1354.44,1354.44,6400],["2014-05-15",1423.9,1458.63,1319.71,1389.17,23400],["2014-05-16",1423.9,1493.36,1389.17,1493.36,16700],["2014-05-19",1389.17,1528.09,1389.17,1528.09,18300],["2014-05-20",1458.63,1632.27,1458.63,1632.27,21600],["2014-05-21",1632.27,1667.0,1597.54,1632.27,23400],["2014-05-22",1597.54,1597.54,1528.09,1528.09,15500],["2014-05-23",1528.09,1597.54,1493.36,1597.54,15400],["2014-05-26",1562.81,1597.54,1528.09,1597.54,13400],["2014-05-27",1597.54,1701.73,1597.54,1701.73,60500],["2014-05-28",1701.73,1736.46,1632.27,1667.0,28900],["2014-05-29",1632.27,1701.73,1632.27,1667.0,47200],["2014-05-30",1632.27,1667.0,1597.54,1667.0,29100],["2014-06-02",1632.27,1632.27,1562.81,1632.27,10600],["2014-06-03",1632.27,1632.27,1562.81,1562.81,10800],["2014-06-04",1562.81,1562.81,1493.36,1562.81,16500],["2014-06-05",1562.81,1562.81,1562.81,1562.81,12600],["2014-06-06",1562.81,1597.54,1528.09,1597.54,3700],["2014-06-09",1562.81,1632.27,1562.81,1632.27,15200],["2014-06-10",1562.81,1632.27,1562.81,1632.27,12900],["2014-06-11",1597.54,1667.0,1597.54,1667.0,14900],["2014-06-12",1597.54,1632.27,1562.81,1562.81,5500],["2014-06-13",1597.54,1597.54,1562.81,1597.54,7300],["2014-06-16",1597.54,1597.54,1597.54,1597.54,0],["2014-06-17",1632.27,1632.27,1562.81,1597.54,5300],["2014-06-18",1632.27,1632.27,1597.54,1632.27,7800],["2014-06-19",1632.27,1632.27,1632.27,1632.27,0],["2014-06-20",1632.27,1632.27,1632.27,1632.27,0],["2014-06-23",1528.09,1597.54,1528.09,1597.54,10700],["2014-06-24",1597.54,1597.54,1597.54,1597.54,4300],["2014-06-25",1597.54,1632.27,1597.54,1632.27,16900],["2014-06-26",1667.0,1667.0,1632.27,1667.0,7200],["2014-06-27",1597.54,1667.0,1597.54,1667.0,8500],["2014-06-30",1632.27,1632.27,1597.54,1632.27,4700],["2014-07-01",1632.27,1632.27,1597.54,1632.27,13700],["2014-07-02",1667.0,1667.0,1667.0,1667.0,12100],["2014-07-03",1667.0,1701.73,1667.0,1701.73,33900],["2014-07-04",1736.46,1736.46,1701.73,1701.73,6500],["2014-07-07",1701.73,1736.46,1701.73,1736.46,2200],["2014-07-08",1667.0,1667.0,1667.0,1667.0,200],["2014-07-09",1701.73,1736.46,1667.0,1701.73,10600],["2014-07-10",1701.73,1701.73,1667.0,1701.73,22700],["2014-07-11",1632.27,1701.73,1632.27,1701.73,10300],["2014-07-14",1667.0,1667.0,1632.27,1632.27,5300],["2014-07-15",1632.27,1667.0,1632.27,1667.0,8300],["2014-07-16",1667.0,1701.73,1632.27,1667.0,12800],["2014-07-17",1701.73,1701.73,1667.0,1701.73,6700],["2014-07-18",1667.0,1701.73,1667.0,1701.73,27200],["2014-07-21",1701.73,1736.46,1701.73,1701.73,19900],["2014-07-22",1667.0,1701.73,1667.0,1701.73,5500],["2014-07-23",1667.0,1701.73,1667.0,1701.73,2200],["2014-07-24",1701.73,1701.73,1701.73,1701.73,13500],["2014-07-25",1701.73,1701.73,1701.73,1701.73,200],["2014-07-28",1667.0,1667.0,1667.0,1667.0,7100],["2014-07-29",1667.0,1667.0,1667.0,1667.0,2000],["2014-07-30",1667.0,1667.0,1667.0,1667.0,0],["2014-07-31",1667.0,1667.0,1667.0,1667.0,9700],["2014-08-01",1632.27,1701.73,1632.27,1701.73,3100],["2014-08-04",1667.0,1667.0,1667.0,1667.0,2300],["2014-08-05",1667.0,1667.0,1667.0,1667.0,6200],["2014-08-06",1701.73,1805.92,1701.73,1771.19,98900],["2014-08-07",1875.38,1944.84,1736.46,1805.92,25700],["2014-08-08",1805.92,1840.65,1771.19,1805.92,22100],["2014-08-11",1771.19,1805.92,1771.19,1805.92,22000],["2014-08-12",1771.19,1805.92,1771.19,1805.92,9400],["2014-08-13",1771.19,1840.65,1771.19,1805.92,21000],["2014-08-14",1840.65,1979.57,1805.92,1979.57,102000],["2014-08-15",1979.57,2014.29,1875.38,1875.38,4000],["2014-08-18",1979.57,2049.02,1979.57,2014.29,40200],["2014-08-19",1910.11,1979.57,1910.11,1979.57,47400],["2014-08-20",1979.57,2014.29,1979.57,1979.57,4200],["2014-08-21",1979.57,1979.57,1875.38,1979.57,48200],["2014-08-22",1910.11,1979.57,1910.11,1979.57,82100],["2014-08-25",1910.11,1979.57,1910.11,1979.57,13100],["2014-08-26",1944.84,2049.02,1944.84,1979.57,41200],["2014-08-27",1910.11,2014.29,1910.11,1979.57,9500],["2014-08-28",1944.84,1979.57,1875.38,1944.84,17600],["2014-08-29",1944.84,1979.57,1910.11,1979.57,17400],["2014-09-03",1979.57,2049.02,1979.57,2014.29,17500],["2014-09-04",1979.57,2014.29,1944.84,1979.57,53300],["2014-09-05",1944.84,1979.57,1944.84,1979.57,6900],["2014-09-08",2014.29,2014.29,1944.84,2014.29,20100],["2014-09-09",1944.84,1979.57,1840.65,1979.57,45700],["2014-09-10",1910.11,2014.29,1910.11,2014.29,39700],["2014-09-11",2014.29,2118.48,2014.29,2083.75,46300],["2014-09-12",2014.29,2083.75,2014.29,2083.75,1600],["2014-09-15",2014.29,2118.48,1979.57,2118.48,61400],["2014-09-16",2118.48,2187.94,2118.48,2187.94,113400],["2014-09-17",2257.4,2292.13,2187.94,2222.67,39700],["2014-09-18",2187.94,2222.67,2083.75,2222.67,59700],["2014-09-19",2153.21,2153.21,2118.48,2118.48,21100],["2014-09-22",2049.02,2153.21,2014.29,2118.48,16500],["2014-09-23",2014.29,2049.02,2014.29,2014.29,14500],["2014-09-24",2118.48,2118.48,2049.02,2083.75,7000],["2014-09-25",2083.75,2083.75,2014.29,2083.75,17200],["2014-09-26",2049.02,2083.75,2014.29,2083.75,31800],["2014-09-29",2014.29,2083.75,2014.29,2083.75,8700],["2014-09-30",1979.57,2049.02,1979.57,2049.02,17800],["2014-10-01",2083.75,2118.48,2014.29,2049.02,18600],["2014-10-02",2049.02,2083.75,2049.02,2083.75,21200],["2014-10-03",2083.75,2118.48,2083.75,2118.48,12800],["2014-10-06",2118.48,2257.4,2118.48,2257.4,19900],["2014-10-07",2187.94,2292.13,2083.75,2222.67,81000],["2014-10-08",2222.67,2222.67,2222.67,2222.67,200],["2014-10-09",2361.59,2361.59,2222.67,2222.67,8300],["2014-10-10",2222.67,2257.4,2187.94,2222.67,32000],["2014-10-13",2187.94,2292.13,2187.94,2292.13,40500],["2014-10-14",2257.4,2257.4,2187.94,2222.67,30300],["2014-10-15",2222.67,2361.59,2187.94,2326.86,147500],["2014-10-16",2257.4,2361.59,2257.4,2292.13,177400],["2014-10-17",2292.13,2292.13,2257.4,2257.4,42100],["2014-10-20",2187.94,2326.86,2187.94,2326.86,62300],["2014-10-21",2326.86,2326.86,2222.67,2292.13,48100],["2014-10-22",2292.13,2326.86,2083.75,2222.67,164600],["2014-10-23",2222.67,2222.67,2153.21,2187.94,18800],["2014-10-24",2187.94,2187.94,2118.48,2187.94,18400],["2014-10-27",2014.29,2014.29,2014.29,2014.29,3000],["2014-10-28",2118.48,2153.21,2083.75,2118.48,35100],["2014-10-29",2264.58,2264.58,2118.48,2191.53,5100],["2014-10-30",2191.53,2191.53,2191.53,2191.53,900],["2014-10-31",2191.53,2228.06,2191.53,2228.06,47000],["2014-11-03",2374.16,2374.16,2301.11,2337.64,62200],["2014-11-04",2337.64,2374.16,2337.64,2374.16,26100],["2014-11-05",2374.16,2374.16,2301.11,2337.64,5900],["2014-11-06",2337.64,2374.16,2337.64,2374.16,4100],["2014-11-07",2593.31,2593.31,2410.69,2593.31,489100],["2014-11-10",2848.99,2848.99,2702.89,2812.47,151400],["2014-11-11",3031.62,3068.15,2958.57,3068.15,200700],["2014-11-12",3104.67,3287.3,2775.94,2775.94,308700],["2014-11-13",2666.37,2995.1,2666.37,2922.04,174700],["2014-11-14",2848.99,2922.04,2812.47,2885.52,55200],["2014-11-17",2885.52,2995.1,2848.99,2995.1,141400],["2014-11-18",2995.1,2995.1,2885.52,2958.57,19700],["2014-11-19",2922.04,2922.04,2848.99,2885.52,90900],["2014-11-20",2922.04,2922.04,2848.99,2848.99,45500],["2014-11-21",2922.04,2922.04,2812.47,2848.99,71900],["2014-11-24",2739.42,2812.47,2666.37,2775.94,27600],["2014-11-25",2812.47,2922.04,2812.47,2922.04,115300],["2014-11-26",2922.04,2922.04,2885.52,2885.52,21000],["2014-11-27",2885.52,2885.52,2848.99,2885.52,8000],["2014-11-28",2885.52,2922.04,2812.47,2812.47,9000],["2014-12-01",2885.52,2885.52,2812.47,2812.47,15000],["2014-12-02",2848.99,2848.99,2775.94,2775.94,19400],["2014-12-03",2812.47,3031.62,2775.94,3031.62,122100],["2014-12-04",3104.67,3177.72,2958.57,3177.72,163600],["2014-12-05",3177.72,3360.35,3104.67,3360.35,126200],["2014-12-08",3323.83,3323.83,3104.67,3250.77,700],["2014-12-09",3250.77,3250.77,2958.57,2958.57,46800],["2014-12-10",2922.04,3031.62,2739.42,3031.62,77900],["2014-12-11",2958.57,2958.57,2812.47,2922.04,16800],["2014-12-12",2922.04,2922.04,2885.52,2922.04,21700],["2014-12-15",2885.52,2922.04,2812.47,2922.04,26200],["2014-12-16",3177.72,3177.72,3177.72,3177.72,100],["2014-12-17",2885.52,2885.52,2885.52,2885.52,2000],["2014-12-18",2848.99,2885.52,2666.37,2885.52,22000],["2014-12-19",2885.52,2885.52,2666.37,2885.52,13700],["2014-12-22",2885.52,2885.52,2702.89,2885.52,14500],["2014-12-23",2812.47,2885.52,2812.47,2885.52,7100],["2014-12-24",2666.37,2885.52,2666.37,2885.52,3100],["2014-12-25",2885.52,2885.52,2885.52,2885.52,500],["2014-12-26",2995.1,2995.1,2995.1,2995.1,2000],["2014-12-29",2702.89,2922.04,2702.89,2702.89,5500],["2014-12-30",2885.52,2958.57,2593.31,2593.31,15200],["2014-12-31",2775.94,2775.94,2702.89,2702.89,4300],["2015-01-05",2885.52,2885.52,2702.89,2702.89,2800],["2015-01-06",2593.31,2739.42,2593.31,2739.42,6900],["2015-01-07",2702.89,2739.42,2702.89,2739.42,14700],["2015-01-08",2739.42,2739.42,2739.42,2739.42,0],["2015-01-09",2520.26,2702.89,2520.26,2702.89,2500],["2015-01-12",2520.26,2702.89,2447.21,2447.21,6800],["2015-01-13",2593.31,2593.31,2483.74,2483.74,2100],["2015-01-14",2702.89,2702.89,2447.21,2702.89,6300],["2015-01-15",2666.37,2702.89,2666.37,2702.89,3200],["2015-01-16",2885.52,2885.52,2885.52,2885.52,200],["2015-01-19",2885.52,2885.52,2885.52,2885.52,0],["2015-01-20",2739.42,2775.94,2702.89,2739.42,8100],["2015-01-21",2739.42,2739.42,2739.42,2739.42,1000],["2015-01-22",2739.42,2739.42,2739.42,2739.42,400],["2015-01-23",2629.84,2739.42,2629.84,2739.42,10300],["2015-01-26",2739.42,2739.42,2739.42,2739.42,0],["2015-01-27",2739.42,2739.42,2739.42,2739.42,0],["2015-01-28",2483.74,2739.42,2483.74,2739.42,900],["2015-01-29",2556.79,2702.89,2556.79,2702.89,2100],["2015-01-30",2556.79,2702.89,2556.79,2702.89,1100],["2015-02-02",2702.89,2702.89,2702.89,2702.89,0],["2015-02-03",2958.57,2958.57,2556.79,2702.89,3400],["2015-02-04",2556.79,2666.37,2556.79,2666.37,1200],["2015-02-05",2666.37,2666.37,2666.37,2666.37,0],["2015-02-06",2922.04,2922.04,2739.42,2739.42,200],["2015-02-09",2739.42,2739.42,2739.42,2739.42,0],["2015-02-10",2739.42,2739.42,2739.42,2739.42,0],["2015-02-11",2739.42,2739.42,2739.42,2739.42,0],["2015-02-12",2739.42,2739.42,2739.42,2739.42,0],["2015-02-13",2739.42,2739.42,2739.42,2739.42,100],["2015-02-24",2739.42,2739.42,2739.42,2739.42,2500],["2015-02-25",2739.42,2885.52,2666.37,2885.52,4800],["2015-02-26",2702.89,2739.42,2702.89,2739.42,5100],["2015-02-27",2739.42,2739.42,2739.42,2739.42,0],["2015-03-02",2739.42,2739.42,2739.42,2739.42,0],["2015-03-03",2629.84,2629.84,2629.84,2629.84,6500],["2015-03-04",2556.79,2629.84,2556.79,2593.31,15900],["2015-03-05",2593.31,2629.84,2556.79,2629.84,29200],["2015-03-06",2739.42,2739.42,2593.31,2593.31,2900],["2015-03-09",2739.42,2739.42,2593.31,2702.89,1400],["2015-03-10",2593.31,2702.89,2556.79,2702.89,3100],["2015-03-11",2629.84,2666.37,2629.84,2666.37,6600],["2015-03-12",2666.37,2702.89,2666.37,2702.89,400],["2015-03-13",2629.84,2739.42,2593.31,2593.31,5500],["2015-03-16",2666.37,2666.37,2556.79,2593.31,71000],["2015-03-17",2629.84,2812.47,2629.84,2666.37,94000],["2015-03-18",2702.89,2775.94,2702.89,2702.89,99900],["2015-03-19",2666.37,2739.42,2666.37,2739.42,42100],["2015-03-20",2702.89,2739.42,2702.89,2702.89,57000],["2015-03-23",2702.89,2739.42,2702.89,2739.42,32900],["2015-03-24",2702.89,2702.89,2629.84,2629.84,55700],["2015-03-25",2702.89,2739.42,2702.89,2739.42,31200],["2015-03-26",2702.89,2702.89,2702.89,2702.89,1100],["2015-03-27",2702.89,2702.89,2702.89,2702.89,27100],["2015-03-30",2702.89,2702.89,2702.89,2702.89,22000],["2015-03-31",2702.89,2885.52,2666.37,2885.52,3800],["2015-04-01",2848.99,2848.99,2702.89,2702.89,5100],["2015-04-02",2702.89,2702.89,2702.89,2702.89,1000],["2015-04-03",2666.37,2812.47,2556.79,2812.47,20800],["2015-04-06",2812.47,2812.47,2812.47,2812.47,11000],["2015-04-07",2775.94,2775.94,2775.94,2775.94,100],["2015-04-08",2775.94,2885.52,2739.42,2775.94,265200],["2015-04-09",2885.52,2885.52,2739.42,2812.47,277200],["2015-04-10",2775.94,2848.99,2775.94,2848.99,2100],["2015-04-13",2848.99,2922.04,2848.99,2885.52,102400],["2015-04-14",2885.52,3141.2,2848.99,3068.15,101100],["2015-04-15",2995.1,3068.15,2958.57,3031.62,101000],["2015-04-16",2958.57,3068.15,2958.57,2995.1,158600],["2015-04-17",2995.1,3104.67,2958.57,3104.67,574875],["2015-04-20",3141.2,3214.25,3104.67,3177.72,121200],["2015-04-21",3177.72,3287.3,3177.72,3250.77,135400],["2015-04-22",3214.25,3287.3,3214.25,3214.25,104700],["2015-04-23",3214.25,3250.77,3141.2,3214.25,161600],["2015-04-24",3177.72,3250.77,3141.2,3141.2,156800],["2015-04-27",3141.2,3141.2,3068.15,3104.67,72400],["2015-05-04",3104.67,3214.25,3068.15,3104.67,65600],["2015-05-05",3104.67,3141.2,3068.15,3104.67,53600],["2015-05-06",3141.2,3214.25,3104.67,3104.67,74600],["2015-05-07",3104.67,3141.2,3068.15,3104.67,58200],["2015-05-08",3104.67,3214.25,3104.67,3141.2,64000],["2015-05-11",3177.72,3433.4,3177.72,3396.88,167300],["2015-05-12",3360.35,3542.98,3323.83,3506.45,180200],["2015-05-13",3433.4,3506.45,3396.88,3469.93,134700],["2015-05-14",3396.88,3469.93,3177.72,3287.3,287400],["2015-05-15",3250.77,3433.4,3214.25,3396.88,43400],["2015-05-18",3396.88,3542.98,3287.3,3396.88,222600],["2015-05-19",3396.88,3433.4,3360.35,3360.35,54300],["2015-05-20",3360.35,3689.08,3323.83,3689.08,489700],["2015-05-21",3689.08,3944.76,3689.08,3835.18,192900],["2015-05-22",3798.66,4200.44,3762.13,4200.44,524100],["2015-05-25",4163.91,4602.22,4090.86,4602.22,555200],["2015-05-26",4529.17,4602.22,4273.49,4456.12,158900],["2015-05-27",4456.12,4492.64,4090.86,4346.54,1798600],["2015-05-28",4346.54,4529.17,4346.54,4419.59,479400],["2015-05-29",4383.07,4419.59,4200.44,4346.54,136300],["2015-06-01",4310.02,4383.07,3944.76,3944.76,901700],["2015-06-02",3908.23,4310.02,3762.13,4127.39,520685],["2015-06-03",4127.39,4529.17,4017.81,4529.17,483490],["2015-06-04",4419.59,4784.85,4383.07,4638.75,702700],["2015-06-05",4565.69,4821.37,4456.12,4711.8,695900],["2015-06-08",4711.8,4784.85,4602.22,4638.75,360505],["2015-06-09",4602.22,4638.75,4383.07,4565.69,701500],["2015-06-10",4565.69,4565.69,4419.59,4565.69,331910],["2015-06-11",4565.69,4857.9,4565.69,4675.27,666500],["2015-06-12",4675.27,4748.32,4456.12,4565.69,519400],["2015-06-15",4565.69,4748.32,4492.64,4565.69,409140],["2015-06-16",4565.69,4711.8,4456.12,4456.12,754105],["2015-06-17",4456.12,4565.69,4383.07,4492.64,422500],["2015-06-18",4492.64,4529.17,4383.07,4492.64,449100],["2015-06-19",4492.64,4602.22,4346.54,4492.64,499700],["2015-06-22",4492.64,4492.64,4383.07,4456.12,303000],["2015-06-23",4456.12,4492.64,4383.07,4456.12,424330],["2015-06-24",4456.12,4492.64,4383.07,4492.64,351410],["2015-06-25",4492.64,4565.69,4419.59,4565.69,571500],["2015-06-26",4602.22,4638.75,4565.69,4602.22,413700],["2015-06-29",4602.22,4784.85,4565.69,4784.85,500000],["2015-06-30",4784.85,4784.85,4529.17,4675.27,791400],["2015-07-01",4638.75,4638.75,4456.12,4638.75,439600],["2015-07-02",4273.49,4675.27,4273.49,4602.22,508500],["2015-07-03",4529.17,4602.22,4419.59,4602.22,494150],["2015-07-06",4602.22,5040.53,4565.69,5040.53,471800],["2015-07-07",4967.48,5150.1,4967.48,5113.58,534500],["2015-07-08",5004.0,5186.63,5004.0,5040.53,565285],["2015-07-09",5004.0,5004.0,4565.69,4821.37,1036100],["2015-07-10",4821.37,5259.68,4346.54,5259.68,1124010],["2015-07-13",5259.68,5296.21,4748.32,5113.58,349700],["2015-07-14",4602.22,4675.27,4602.22,4602.22,589700],["2015-07-15",4163.91,4310.02,4163.91,4163.91,714100],["2015-07-16",4163.91,4163.91,3762.13,3762.13,380895],["2015-07-17",3616.03,4127.39,3616.03,4054.34,695800],["2015-07-20",4017.81,4090.86,3798.66,3871.71,570500],["2015-07-21",3835.18,4017.81,3762.13,3944.76,411000],["2015-07-22",3944.76,4054.34,3871.71,3944.76,295000],["2015-07-23",3981.29,4054.34,3871.71,3908.23,346000],["2015-07-24",3908.23,3944.76,3798.66,3908.23,227500],["2015-07-27",3871.71,3944.76,3798.66,3871.71,275400],["2015-07-28",3871.71,3944.76,3798.66,3798.66,207800],["2015-07-29",3798.66,3871.71,3798.66,3835.18,164800],["2015-07-30",3871.71,3944.76,3835.18,3871.71,215700],["2015-07-31",3871.71,4090.86,3871.71,3981.29,229800],["2015-08-03",4163.91,4163.91,3944.76,3981.29,213100],["2015-08-04",3981.29,4163.91,3981.29,4090.86,210400],["2015-08-05",4054.34,4127.39,4054.34,4127.39,117700],["2015-08-06",4090.86,4163.91,4054.34,4127.39,169500],["2015-08-07",4054.34,4127.39,4017.81,4054.34,160100],["2015-08-10",4054.34,4127.39,4054.34,4090.86,185100],["2015-08-11",4090.86,4127.39,4054.34,4127.39,729600],["2015-08-12",4090.86,4127.39,3981.29,4054.34,193100],["2015-08-13",4054.34,4090.86,3944.76,3981.29,168400],["2015-08-14",3981.29,4346.54,3981.29,4273.49,775500],["2015-08-17",4273.49,4346.54,4054.34,4200.44,290900],["2015-08-18",4200.44,4273.49,4127.39,4163.91,238400],["2015-08-19",4127.39,4163.91,3981.29,4054.34,344500],["2015-08-20",4054.34,4127.39,3981.29,4017.81,190300],["2015-08-21",4017.81,4017.81,3762.13,3871.71,206000],["2015-08-24",3835.18,3871.71,3616.03,3652.56,268800],["2015-08-25",3616.03,3725.61,3579.5,3689.08,168800],["2015-08-26",3652.56,3835.18,3652.56,3835.18,209500],["2015-08-27",3798.66,3944.76,3798.66,3944.76,280100],["2015-08-28",3908.23,4017.81,3871.71,4017.81,245200],["2015-08-31",3981.29,4017.81,3871.71,3944.76,204700],["2015-09-01",3908.23,4017.81,3908.23,3908.23,235700],["2015-09-03",3908.23,3908.23,3762.13,3762.13,256700],["2015-09-04",3762.13,3835.18,3725.61,3798.66,243700],["2015-09-07",3762.13,3871.71,3762.13,3798.66,196900],["2015-09-08",3798.66,3981.29,3798.66,3908.23,236900],["2015-09-09",3908.23,4090.86,3908.23,4017.81,393300],["2015-09-10",4017.81,4017.81,3944.76,4017.81,166200],["2015-09-11",4017.81,4090.86,3981.29,4017.81,306800],["2015-09-14",4017.81,4017.81,3908.23,3981.29,273300],["2015-09-15",3981.29,3981.29,3908.23,3981.29,125800],["2015-09-16",3981.29,4054.34,3944.76,4054.34,204800],["2015-09-17",4054.34,4090.86,3981.29,4017.81,249200],["2015-09-18",4017.81,4200.44,4017.81,4090.86,480700],["2015-09-21",4090.86,4310.02,4090.86,4163.91,527110],["2015-09-22",4285.19,4446.9,4244.77,4366.05,586200],["2015-09-23",4406.47,4446.9,4325.62,4406.47,335300],["2015-09-24",4366.05,4446.9,4366.05,4406.47,312300],["2015-09-25",4366.05,4406.47,4325.62,4366.05,134300],["2015-09-28",4366.05,4366.05,4285.19,4325.62,109300],["2015-09-29",4325.62,4325.62,4244.77,4285.19,204500],["2015-09-30",4285.19,4325.62,4204.34,4285.19,174900],["2015-10-01",4285.19,4366.05,4204.34,4325.62,419100],["2015-10-02",4325.62,4406.47,4285.19,4406.47,232400],["2015-10-05",4366.05,4446.9,4366.05,4366.05,164200],["2015-10-06",4366.05,4446.9,4325.62,4446.9,265300],["2015-10-07",4446.9,4729.88,4406.47,4689.46,875910],["2015-10-08",4689.46,4770.31,4608.6,4689.46,333000],["2015-10-09",4689.46,4770.31,4649.03,4689.46,451600],["2015-10-12",4689.46,4770.31,4649.03,4729.88,470600],["2015-10-13",4729.88,4851.16,4689.46,4810.74,503800],["2015-10-14",4851.16,4972.44,4810.74,4851.16,498610],["2015-10-15",4851.16,4891.59,4770.31,4810.74,409100],["2015-10-16",4770.31,4851.16,4729.88,4810.74,332200],["2015-10-19",4770.31,4851.16,4729.88,4770.31,308700],["2015-10-20",4770.31,4851.16,4689.46,4729.88,241400],["2015-10-21",4729.88,4810.74,4649.03,4649.03,313010],["2015-10-22",4689.46,4770.31,4649.03,4689.46,359600],["2015-10-23",4689.46,4770.31,4649.03,4729.88,321800],["2015-10-26",4729.88,4770.31,4608.6,4649.03,374400],["2015-10-27",4649.03,4689.46,4608.6,4649.03,282900],["2015-10-28",4649.03,4729.88,4649.03,4689.46,524900],["2015-10-29",4689.46,4729.88,4649.03,4689.46,502600],["2015-10-30",4689.46,4770.31,4649.03,4770.31,443500],["2015-11-02",4851.16,5012.87,4851.16,4972.44,576700],["2015-11-03",4972.44,5053.29,4891.59,4972.44,346900],["2015-11-04",4932.01,5053.29,4891.59,4891.59,366000],["2015-11-05",4932.01,5012.87,4891.59,4972.44,405700],["2015-11-06",4891.59,5012.87,4851.16,4932.01,429900],["2015-11-09",4891.59,4932.01,4810.74,4891.59,322500],["2015-11-10",4891.59,4972.44,4851.16,4932.01,321600],["2015-11-11",4932.01,5093.72,4891.59,5012.87,584500],["2015-11-12",4972.44,5093.72,4972.44,5093.72,417200],["2015-11-13",5093.72,5174.57,5012.87,5093.72,487000],["2015-11-16",5012.87,5093.72,4932.01,4932.01,439700],["2015-11-17",4932.01,5053.29,4932.01,4972.44,536200],["2015-11-18",4972.44,5417.13,4932.01,5417.13,1184300],["2015-11-19",5376.7,5861.82,5336.28,5700.11,1105400],["2015-11-20",5659.69,5780.97,5538.41,5619.26,758500],["2015-11-23",5578.84,5861.82,5538.41,5700.11,1030400],["2015-11-24",5700.11,5780.97,5497.98,5659.69,958500],["2015-11-25",5659.69,6104.38,5538.41,6023.53,925300],["2015-11-26",6023.53,6023.53,5740.54,5740.54,589600],["2015-11-27",5780.97,5780.97,5336.28,5336.28,674200],["2015-11-30",5336.28,5457.56,5255.42,5376.7,329500],["2015-12-01",5336.28,5457.56,5255.42,5336.28,298800],["2015-12-02",5336.28,5497.98,5295.85,5376.7,437700],["2015-12-03",5336.28,5417.13,5295.85,5376.7,387200],["2015-12-04",5093.72,5376.7,5053.29,5215.0,594700],["2015-12-07",5174.57,5215.0,4891.59,4891.59,317600],["2015-12-08",4932.01,5093.72,4851.16,5012.87,342700],["2015-12-09",4932.01,5093.72,4851.16,4972.44,469400],["2015-12-10",4891.59,5012.87,4608.6,4689.46,542500],["2015-12-11",4729.88,4729.88,4487.32,4608.6,360400],["2015-12-14",4527.75,4851.16,4527.75,4729.88,591600],["2015-12-15",4689.46,4810.74,4608.6,4689.46,401900],["2015-12-16",4649.03,4689.46,4568.18,4689.46,380600],["2015-12-17",4527.75,4770.31,4446.9,4729.88,1986125],["2015-12-18",4689.46,4851.16,4568.18,4729.88,1040867],["2015-12-21",4689.46,4770.31,4649.03,4729.88,691100],["2015-12-22",4689.46,4689.46,4527.75,4527.75,1030700],["2015-12-23",4568.18,4568.18,4446.9,4527.75,850300],["2015-12-24",4527.75,4649.03,4487.32,4527.75,1105400],["2015-12-25",4527.75,4608.6,4446.9,4446.9,608500],["2015-12-28",4446.9,4487.32,4244.77,4244.77,614600],["2015-12-29",4244.77,4366.05,4123.49,4366.05,641900],["2015-12-30",4325.62,4487.32,4285.19,4406.47,949100],["2015-12-31",4366.05,4446.9,4285.19,4366.05,469800],["2016-01-04",4366.05,4527.75,4285.19,4285.19,540600],["2016-01-05",4285.19,4325.62,4204.34,4285.19,371310],["2016-01-06",4285.19,4366.05,4244.77,4285.19,1319300],["2016-01-07",4285.19,4285.19,4083.06,4163.91,556700],["2016-01-08",4123.49,4163.91,4042.63,4042.63,437400],["2016-01-11",4083.06,4123.49,4042.63,4042.63,235210],["2016-01-12",4083.06,4204.34,4042.63,4163.91,465120],["2016-01-13",4163.91,4244.77,4123.49,4163.91,436700],["2016-01-14",4123.49,4163.91,4042.63,4083.06,233500],["2016-01-15",4123.49,4163.91,4042.63,4042.63,209300],["2016-01-18",4002.21,4002.21,3638.37,3638.37,720500],["2016-01-19",3638.37,3840.5,3638.37,3800.08,580100],["2016-01-20",3800.08,3880.93,3719.22,3759.65,348100],["2016-01-21",3678.8,3759.65,3638.37,3638.37,360220],["2016-01-22",3678.8,3759.65,3597.94,3719.22,513510],["2016-01-25",3719.22,4002.21,3719.22,3921.36,579800],["2016-01-26",3921.36,3921.36,3719.22,3759.65,389200],["2016-01-27",3759.65,3840.5,3719.22,3800.08,633400],["2016-01-28",3759.65,3880.93,3759.65,3840.5,701500],["2016-01-29",3800.08,4042.63,3759.65,4042.63,809020],["2016-02-01",4042.63,4285.19,4042.63,4204.34,804900],["2016-02-02",4123.49,4244.77,4083.06,4163.91,865000],["2016-02-03",4123.49,4163.91,4042.63,4163.91,454500],["2016-02-04",4042.63,4244.77,4042.63,4123.49,451900],["2016-02-05",4123.49,4163.91,4083.06,4163.91,359300],["2016-02-15",4123.49,4204.34,4083.06,4123.49,293600],["2016-02-16",4123.49,4204.34,4083.06,4123.49,435900],["2016-02-17",4123.49,4163.91,4042.63,4083.06,521500],["2016-02-18",4083.06,4204.34,4042.63,4123.49,537300],["2016-02-19",4123.49,4244.77,4123.49,4163.91,796000],["2016-02-22",4163.91,4406.47,4163.91,4366.05,1023400],["2016-02-23",4366.05,4406.47,4244.77,4244.77,862420],["2016-02-24",4244.77,4366.05,4244.77,4325.62,811415],["2016-02-25",4325.62,4406.47,4244.77,4366.05,824100],["2016-02-26",4325.62,4689.46,4285.19,4649.03,1625200],["2016-02-29",4649.03,4770.31,4568.18,4649.03,1053853],["2016-03-01",4649.03,4770.31,4608.6,4649.03,791875],["2016-03-02",4608.6,4689.46,4527.75,4568.18,976200],["2016-03-03",4608.6,4649.03,4527.75,4568.18,588100],["2016-03-04",4568.18,4649.03,4527.75,4568.18,860300],["2016-03-07",4608.6,4608.6,4446.9,4446.9,703535],["2016-03-08",4446.9,4446.9,4285.19,4366.05,836200],["2016-03-09",4366.05,4406.47,4325.62,4325.62,296000],["2016-03-10",4325.62,4446.9,4285.19,4406.47,714200],["2016-03-11",4406.47,4487.32,4406.47,4406.47,617385],["2016-03-14",4366.05,4446.9,4325.62,4366.05,421200],["2016-03-15",4325.62,4406.47,4244.77,4325.62,512900],["2016-03-16",4285.19,4366.05,4244.77,4366.05,328300],["2016-03-17",4366.05,4446.9,4325.62,4406.47,494900],["2016-03-18",4366.05,4406.47,4285.19,4325.62,452202],["2016-03-21",4042.63,4366.05,4042.63,4285.19,435340],["2016-03-22",4285.19,4325.62,4163.91,4204.34,533468],["2016-03-23",4204.34,4285.19,4163.91,4244.77,330652],["2016-03-24",4244.77,4285.19,4083.06,4163.91,563020],["2016-03-25",4163.91,4204.34,4083.06,4083.06,555000],["2016-03-28",4083.06,4163.91,4083.06,4123.49,253100],["2016-03-29",4123.49,4163.91,4083.06,4123.49,400700],["2016-03-30",4083.06,4163.91,4042.63,4123.49,427900],["2016-03-31",4123.49,4123.49,4002.21,4042.63,326900],["2016-04-01",4042.63,4163.91,4002.21,4123.49,595970],["2016-04-04",4123.49,4244.77,4083.06,4204.34,503030],["2016-04-05",4204.34,4325.62,4163.91,4325.62,605100],["2016-04-06",4325.62,4366.05,4285.19,4325.62,484100],["2016-04-07",4285.19,4406.47,4285.19,4366.05,445500],["2016-04-08",4325.62,4406.47,4325.62,4406.47,597740],["2016-04-11",4366.05,4527.75,4366.05,4527.75,830350],["2016-04-12",4527.75,4568.18,4406.47,4406.47,461800],["2016-04-13",4446.9,4446.9,4325.62,4325.62,424515],["2016-04-14",4285.19,4406.47,4285.19,4366.05,467400],["2016-04-15",4366.05,4527.75,4325.62,4366.05,653700],["2016-04-19",4366.05,4406.47,4244.77,4244.77,411800],["2016-04-20",4244.77,4285.19,4163.91,4244.77,341300],["2016-04-21",4204.34,4285.19,4204.34,4244.77,259550],["2016-04-22",4204.34,4325.62,4204.34,4285.19,573905],["2016-04-25",4285.19,4446.9,4285.19,4406.47,748850],["2016-04-26",4366.05,4446.9,4325.62,4406.47,619500],["2016-04-27",4406.47,4487.32,4366.05,4406.47,478200],["2016-04-28",4406.47,4446.9,4285.19,4325.62,361100],["2016-04-29",4366.05,4406.47,4285.19,4325.62,270305],["2016-05-04",4325.62,4325.62,4244.77,4285.19,231517],["2016-05-05",4285.19,4406.47,4285.19,4325.62,477200],["2016-05-06",4325.62,4406.47,4285.19,4366.05,316903],["2016-05-09",4366.05,4446.9,4163.91,4163.91,493800],["2016-05-10",4163.91,4163.91,3880.93,3880.93,645400],["2016-05-11",3880.93,3961.78,3800.08,3921.36,445800],["2016-05-12",3921.36,4002.21,3880.93,3921.36,195000],["2016-05-13",3921.36,3921.36,3638.37,3678.8,687600],["2016-05-16",3719.22,3961.78,3678.8,3961.78,525900],["2016-05-17",3961.78,4042.63,3840.5,3880.93,378100],["2016-05-18",3840.5,3921.36,3719.22,3719.22,332128],["2016-05-19",3759.65,3840.5,3719.22,3759.65,320500],["2016-05-20",3759.65,3840.5,3759.65,3840.5,241600],["2016-05-23",3840.5,3961.78,3840.5,3840.5,312800],["2016-05-24",3840.5,3880.93,3840.5,3840.5,242900],["2016-05-25",3840.5,3921.36,3800.08,3840.5,278500],["2016-05-26",3840.5,3840.5,3719.22,3719.22,238900],["2016-05-27",3759.65,3759.65,3678.8,3759.65,282300],["2016-05-30",3759.65,3840.5,3759.65,3800.08,326900],["2016-05-31",3800.08,3840.5,3759.65,3800.08,414400],["2016-06-01",3800.08,3800.08,3719.22,3800.08,271700],["2016-06-02",3800.08,4042.63,3800.08,4042.63,622500],["2016-06-03",4083.06,4123.49,4002.21,4083.06,333515],["2016-06-06",4083.06,4163.91,3961.78,4002.21,367000],["2016-06-07",4002.21,4002.21,3880.93,3921.36,316400],["2016-06-08",3921.36,4002.21,3921.36,4002.21,555700],["2016-06-09",4002.21,4002.21,3921.36,4002.21,230800],["2016-06-10",4002.21,4123.49,3961.78,4083.06,633100],["2016-06-13",4042.63,4083.06,4002.21,4042.63,315400],["2016-06-14",4042.63,4042.63,3961.78,3961.78,358400],["2016-06-15",3921.36,4002.21,3880.93,3961.78,383600],["2016-06-16",3961.78,4042.63,3961.78,3961.78,413700],["2016-06-17",3961.78,3961.78,3921.36,3921.36,181600],["2016-06-20",3921.36,3961.78,3880.93,3921.36,335300],["2016-06-21",3921.36,3961.78,3880.93,3921.36,239600],["2016-06-22",3880.93,3921.36,3840.5,3880.93,221000],["2016-06-23",3880.93,3961.78,3840.5,3961.78,356900],["2016-06-24",3961.78,3961.78,3597.94,3759.65,688000],["2016-06-27",3800.08,3800.08,3719.22,3719.22,187200],["2016-06-28",3759.65,3800.08,3719.22,3759.65,216700],["2016-06-29",3759.65,3840.5,3759.65,3840.5,321900],["2016-06-30",3800.08,3880.93,3759.65,3840.5,164900],["2016-07-01",3800.08,3880.93,3800.08,3800.08,198800],["2016-07-04",3800.08,4123.49,3800.08,4123.49,721700],["2016-07-05",4123.49,4244.77,4042.63,4123.49,1497400],["2016-07-06",4083.06,4123.49,4002.21,4042.63,522900],["2016-07-07",4042.63,4042.63,3961.78,4042.63,274400],["2016-07-08",4042.63,4042.63,3921.36,3961.78,439800],["2016-07-11",3961.78,4002.21,3840.5,3880.93,401100],["2016-07-12",3880.93,3961.78,3840.5,3921.36,251300],["2016-07-13",3921.36,4083.06,3921.36,4002.21,688100],["2016-07-14",4002.21,4042.63,3921.36,3961.78,214000],["2016-07-15",3961.78,3961.78,3880.93,3961.78,158000],["2016-07-18",3921.36,3961.78,3880.93,3880.93,285200],["2016-07-19",3880.93,3961.78,3840.5,3880.93,484900],["2016-07-20",3880.93,3880.93,3800.08,3840.5,199205],["2016-07-21",3840.5,3840.5,3759.65,3840.5,131700],["2016-07-22",3840.5,3840.5,3678.8,3800.08,325800],["2016-07-25",3800.08,3800.08,3719.22,3800.08,155200],["2016-07-26",3800.08,3800.08,3719.22,3759.65,119200],["2016-07-27",3759.65,3921.36,3759.65,3921.36,312400],["2016-07-28",3921.36,3921.36,3840.5,3880.93,793200],["2016-07-29",3880.93,3880.93,3759.65,3800.08,187100],["2016-08-01",3800.08,4123.49,3800.08,3840.5,503500],["2016-08-02",3800.08,3840.5,3719.22,3759.65,822700],["2016-08-03",3759.65,3800.08,3719.22,3759.65,116900],["2016-08-04",3759.65,3800.08,3719.22,3719.22,368200],["2016-08-05",3719.22,4042.63,3597.94,3678.8,802350],["2016-08-08",3678.8,3759.65,3638.37,3678.8,108200],["2016-08-09",3678.8,4042.63,3638.37,3678.8,426800],["2016-08-10",3678.8,3759.65,3638.37,3719.22,818800],["2016-08-11",3678.8,3759.65,3678.8,3719.22,159200],["2016-08-12",3719.22,3719.22,3597.94,3678.8,290900],["2016-08-15",3678.8,3800.08,3638.37,3800.08,189630],["2016-08-16",3759.65,4163.91,3759.65,3759.65,863900],["2016-08-17",3759.65,4123.49,3719.22,3759.65,333610],["2016-08-18",3759.65,3759.65,3678.8,3719.22,116430],["2016-08-19",3719.22,3759.65,3678.8,3719.22,101400],["2016-08-22",3719.22,4083.06,3395.81,3678.8,1075600],["2016-08-23",3678.8,3678.8,3638.37,3638.37,181400],["2016-08-24",3678.8,3719.22,3638.37,3678.8,128700],["2016-08-25",3678.8,3719.22,3638.37,3638.37,130250],["2016-08-26",3638.37,3678.8,3638.37,3638.37,134700],["2016-08-29",3638.37,4002.21,3597.94,3638.37,953500],["2016-08-30",3638.37,3638.37,3597.94,3597.94,56600],["2016-08-31",3638.37,3759.65,3638.37,3678.8,283100],["2016-09-01",3678.8,4042.63,3314.96,3719.22,195200],["2016-09-05",3719.22,4042.63,3678.8,3759.65,240100],["2016-09-06",3759.65,3800.08,3719.22,3759.65,132000],["2016-09-07",3759.65,3759.65,3678.8,3719.22,280000],["2016-09-08",3719.22,3759.65,3678.8,3719.22,216300],["2016-09-09",3719.22,3719.22,3678.8,3719.22,207200],["2016-09-12",3678.8,3678.8,3638.37,3678.8,245900],["2016-09-13",3678.8,3678.8,3597.94,3678.8,119400],["2016-09-14",3638.37,3678.8,3557.52,3597.94,125600],["2016-09-15",3597.94,3678.8,3517.09,3517.09,165000],["2016-09-16",3517.09,3597.94,3517.09,3557.52,75000],["2016-09-19",3557.52,3557.52,3476.67,3517.09,111700],["2016-09-20",3517.09,3517.09,3436.24,3517.09,151900],["2016-09-21",3517.09,3597.94,3476.67,3557.52,184600],["2016-09-22",3557.52,3638.37,3517.09,3638.37,253400],["2016-09-23",3638.37,3678.8,3638.37,3678.8,211000],["2016-09-26",3638.37,3719.22,3597.94,3638.37,136400],["2016-09-27",3638.37,3638.37,3557.52,3638.37,120100],["2016-09-28",3638.37,3638.37,3597.94,3638.37,340700],["2016-09-29",3597.94,3638.37,3557.52,3638.37,328600],["2016-09-30",3638.37,3638.37,3501.93,3638.37,141800],["2016-10-03",3638.37,3683.85,3592.89,3638.37,169150],["2016-10-04",3638.37,3683.85,3592.89,3638.37,235100],["2016-10-05",3638.37,3729.33,3638.37,3729.33,278000],["2016-10-06",3729.33,3774.81,3683.85,3729.33,177500],["2016-10-07",3729.33,3911.25,3729.33,3865.77,410100],["2016-10-10",3865.77,4047.69,3865.77,3956.73,392000],["2016-10-11",3956.73,4047.69,3820.29,3911.25,256200],["2016-10-12",3865.77,3956.73,3774.81,3865.77,265900],["2016-10-13",3820.29,4002.21,3774.81,4002.21,500700],["2016-10-14",4002.21,4229.61,3956.73,4184.13,650600],["2016-10-17",4184.13,4275.09,4093.17,4093.17,257400],["2016-10-18",4093.17,4138.65,4002.21,4047.69,293200],["2016-10-19",4047.69,4138.65,4047.69,4047.69,343300],["2016-10-20",4047.69,4229.61,4047.69,4138.65,381600],["2016-10-21",4138.65,4275.09,4138.65,4184.13,391900],["2016-10-24",4184.13,4229.61,4184.13,4184.13,330800],["2016-10-25",4184.13,4320.57,4184.13,4275.09,575400],["2016-10-26",4320.57,4320.57,4184.13,4229.61,482000],["2016-10-27",4229.61,4275.09,4184.13,4229.61,237700],["2016-10-28",4184.13,4275.09,4138.65,4275.09,500400],["2016-10-31",4229.61,4275.09,4138.65,4229.61,271100],["2016-11-01",4229.61,4229.61,4138.65,4138.65,325300],["2016-11-02",4138.65,4184.13,4093.17,4093.17,285500],["2016-11-03",4093.17,4093.17,3956.73,4002.21,205900],["2016-11-04",4047.69,4093.17,3956.73,4047.69,260700],["2016-11-07",4002.21,4093.17,4002.21,4093.17,232900],["2016-11-08",4093.17,4184.13,4093.17,4138.65,205400],["2016-11-09",4093.17,4184.13,3956.73,4002.21,319000],["2016-11-10",4002.21,4093.17,4002.21,4093.17,337400],["2016-11-11",4093.17,4138.65,4002.21,4002.21,219200],["2016-11-14",4093.17,4138.65,4002.21,4093.17,286400],["2016-11-15",4093.17,4138.65,4047.69,4138.65,219800],["2016-11-16",4138.65,4184.13,4047.69,4184.13,359400],["2016-11-17",4138.65,4184.13,4047.69,4138.65,321400],["2016-11-18",4138.65,4138.65,4047.69,4093.17,165300],["2016-11-21",4093.17,4138.65,4002.21,4047.69,218520],["2016-11-22",4047.69,4093.17,3956.73,4047.69,322500],["2016-11-30",4093.17,4229.61,4052.24,4206.87,429960],["2016-12-01",4206.87,4229.61,4138.65,4161.39,238560],["2016-12-02",4161.39,4170.48,4093.17,4120.46,124120],["2016-12-05",4120.46,4138.65,4093.17,4106.81,156550],["2016-12-06",4106.81,4120.46,3956.73,4047.69,490690],["2016-12-07",4047.69,4093.17,4002.21,4074.98,395470],["2016-12-08",4074.98,4138.65,4074.98,4125.0,427590],["2016-12-09",4120.46,4184.13,4120.46,4147.74,257520],["2016-12-12",4147.74,4156.84,4093.17,4138.65,409220],["2016-12-13",4138.65,4161.39,4079.52,4093.17,137760],["2016-12-14",4093.17,4138.65,4084.07,4115.91,267280],["2016-12-15",4115.91,4129.55,4093.17,4115.91,188000],["2016-12-16",4115.91,4125.0,4093.17,4093.17,202250],["2016-12-19",4088.62,4106.81,4084.07,4093.17,162660],["2016-12-20",4093.17,4093.17,4070.43,4088.62,120820],["2016-12-21",4084.07,4088.62,4047.69,4047.69,118320],["2016-12-22",4047.69,4052.24,4024.95,4038.59,193130],["2016-12-23",4038.59,4093.17,4024.95,4047.69,160910],["2016-12-26",4047.69,4056.78,4011.3,4038.59,176410],["2016-12-27",4038.59,4070.43,4029.5,4034.04,181880],["2016-12-28",4034.04,4047.69,4002.21,4029.5,912010],["2016-12-29",4029.5,4038.59,4024.95,4029.5,222640],["2016-12-30",4029.5,4034.04,4002.21,4002.21,161140],["2017-01-03",4002.21,4024.95,4002.21,4015.85,196670],["2017-01-04",4011.3,4020.4,3993.11,3997.66,155380],["2017-01-05",3993.11,4138.65,3984.02,4129.55,503200],["2017-01-06",4134.1,4175.03,4125.0,4125.0,231940],["2017-01-09",4125.0,4134.1,4093.17,4093.17,179100],["2017-01-10",4070.43,4093.17,4047.69,4070.43,164760],["2017-01-11",4070.43,4070.43,4011.3,4024.95,196730],["2017-01-12",4015.85,4034.04,4011.3,4029.5,165410],["2017-01-13",4029.5,4038.59,4015.85,4024.95,233200],["2017-01-16",4024.95,4034.04,4002.21,4011.3,127690],["2017-01-17",4011.3,4020.4,3993.11,4002.21,133140],["2017-01-18",4002.21,4015.85,3993.11,4002.21,102540],["2017-01-19",4002.21,4002.21,3979.47,3988.56,153590],["2017-01-20",3988.56,4002.21,3970.37,3979.47,122220],["2017-01-23",3979.47,3993.11,3974.92,3979.47,133300],["2017-01-24",3979.47,3993.11,3979.47,3984.02,124300],["2017-01-25",3984.02,4043.14,3974.92,4043.14,160260],["2017-02-02",4047.69,4138.65,4047.69,4061.33,154990],["2017-02-03",4061.33,4115.91,4061.33,4093.17,313720],["2017-02-06",4093.17,4125.0,4070.43,4115.91,281480],["2017-02-07",4102.26,4125.0,4070.43,4084.07,147970],["2017-02-08",4084.07,4134.1,4074.98,4111.36,256540],["2017-02-09",4102.26,4147.74,4097.72,4125.0,301540],["2017-02-10",4138.65,4138.65,4115.91,4125.0,235810],["2017-02-13",4115.91,4125.0,4093.17,4093.17,216260],["2017-02-14",4093.17,4106.81,4070.43,4084.07,171260],["2017-02-15",4084.07,4125.0,4084.07,4115.91,239410],["2017-02-16",4111.36,4184.13,4111.36,4147.74,433620],["2017-02-17",4147.74,4161.39,4125.0,4125.0,215880],["2017-02-20",4125.0,4129.55,4088.62,4093.17,211740],["2017-02-21",4093.17,4229.61,4093.17,4229.61,589400],["2017-02-22",4234.15,4356.95,4234.15,4343.31,452910],["2017-02-23",4329.66,4502.48,4329.66,4366.05,402290],["2017-02-24",4356.95,4402.43,4275.09,4275.09,785180],["2017-02-27",4265.99,4288.73,4256.89,4288.73,207270],["2017-02-28",4279.63,4388.79,4279.63,4311.47,310230],["2017-03-01",4302.37,4347.85,4229.61,4229.61,360500],["2017-03-02",4220.51,4252.35,4188.67,4229.61,210310],["2017-03-03",4225.06,4229.61,4193.22,4211.41,201730],["2017-03-06",4206.87,4252.35,4161.39,4175.03,204370],["2017-03-07",4175.03,4229.61,4175.03,4229.61,351560],["2017-03-08",4238.7,4297.83,4220.51,4261.44,254840],["2017-03-09",4261.44,4275.09,4193.22,4215.96,190760],["2017-03-10",4215.96,4225.06,4184.13,4184.13,194870],["2017-03-13",4184.13,4193.22,4170.48,4170.48,154000],["2017-03-14",4165.93,4175.03,4161.39,4161.39,177000],["2017-03-15",4161.39,4161.39,4125.0,4138.65,132730],["2017-03-16",4138.65,4161.39,4129.55,4147.74,169420],["2017-03-17",4147.74,4161.39,4129.55,4152.29,171470],["2017-03-20",4152.29,4184.13,4138.65,4138.65,185990],["2017-03-21",4138.65,4184.13,4138.65,4147.74,148210],["2017-03-22",4143.2,4161.39,4115.91,4115.91,191970],["2017-03-23",4115.91,4134.1,4102.26,4115.91,138730],["2017-03-24",4115.91,4138.65,4106.81,4115.91,222460],["2017-03-27",4115.91,4138.65,4111.36,4125.0,167252],["2017-03-28",4125.0,4134.1,4102.26,4115.91,161850],["2017-03-29",4111.36,4184.13,4111.36,4138.65,230900],["2017-03-30",4129.55,4175.03,4115.91,4129.55,169910],["2017-03-31",4129.55,4138.65,4111.36,4129.55,180770],["2017-04-03",4115.91,4165.93,4115.91,4125.0,142980],["2017-04-04",4125.0,4129.55,4106.81,4120.46,142930],["2017-04-05",4120.46,4129.55,4102.26,4120.46,128940],["2017-04-07",4115.91,4138.65,4102.26,4134.1,193660],["2017-04-10",4138.65,4161.39,4115.91,4134.1,156590],["2017-04-11",4125.0,4134.1,4120.46,4134.1,103020],["2017-04-12",4129.55,4138.65,4070.43,4093.17,150380],["2017-04-13",4093.17,4093.17,3956.73,4002.21,206190],["2017-04-14",3993.11,4002.21,3933.99,3988.56,185140],["2017-04-17",3988.56,4002.21,3965.82,3979.47,125520],["2017-04-18",3979.47,3988.56,3956.73,3979.47,228000],["2017-04-19",3979.47,4011.3,3979.47,4006.76,243240],["2017-04-20",4006.76,4161.39,3956.73,4093.17,390740],["2017-04-21",4115.91,4184.13,4115.91,4156.84,246150],["2017-04-24",4161.39,4229.61,4138.65,4184.13,564640],["2017-04-25",4197.77,4220.51,4156.84,4179.58,395850],["2017-04-26",4184.13,4206.87,4161.39,4179.58,352750],["2017-04-27",4179.58,4275.09,4179.58,4256.89,400530],["2017-04-28",4270.54,4275.09,4243.25,4261.44,299150],["2017-05-03",4261.44,4297.83,4234.15,4275.09,328150],["2017-05-04",4284.18,4288.73,4220.51,4261.44,290800],["2017-05-05",4252.35,4297.83,4225.06,4288.73,439790],["2017-05-08",4288.73,4297.83,4252.35,4275.09,303120],["2017-05-09",4261.44,4279.63,4243.25,4252.35,278880],["2017-05-10",4243.25,4261.44,4220.51,4229.61,276930],["2017-05-11",4234.15,4275.09,4220.51,4256.89,312430],["2017-05-12",4256.89,4256.89,4229.61,4252.35,230200],["2017-05-15",4252.35,4547.96,4252.35,4547.96,1018940],["2017-05-16",4593.44,4729.88,4411.52,4457.0,799100],["2017-05-17",4457.0,4593.44,4452.46,4502.48,439530],["2017-05-18",4457.0,4502.48,4402.43,4411.52,353300],["2017-05-19",4411.52,4457.0,4306.92,4366.05,425230],["2017-05-22",4366.05,4402.43,4329.66,4347.85,334000],["2017-05-23",4329.66,4388.79,4256.89,4256.89,261440],["2017-05-24",4256.89,4297.83,4256.89,4265.99,672920],["2017-05-25",4265.99,4284.18,4229.61,4265.99,265170],["2017-05-26",4265.99,4279.63,4215.96,4234.15,275020],["2017-05-29",4234.15,4479.74,4220.51,4438.81,465230],["2017-05-30",4447.91,4457.0,4320.57,4329.66,232160],["2017-05-31",4329.66,4356.95,4275.09,4316.02,241370],["2017-06-01",4297.83,4334.21,4297.83,4316.02,184010],["2017-06-02",4316.02,4388.79,4252.35,4343.31,323110],["2017-06-05",4343.31,4366.05,4297.83,4334.21,214290],["2017-06-06",4334.21,4379.69,4306.92,4366.05,206480],["2017-06-07",4366.05,4384.24,4329.66,4338.76,296740],["2017-06-08",4338.76,4366.05,4338.76,4347.85,272030],["2017-06-09",4356.95,4402.43,4352.4,4361.5,430380],["2017-06-12",4361.5,4411.52,4320.57,4356.95,243310],["2017-06-13",4356.95,4379.69,4320.57,4343.31,222620],["2017-06-14",4343.31,4366.05,4311.47,4343.31,200780],["2017-06-15",4334.21,4356.95,4275.09,4288.73,243500],["2017-06-16",4297.83,4320.57,4288.73,4297.83,181850],["2017-06-19",4297.83,4329.66,4297.83,4329.66,224890],["2017-06-20",4329.66,4343.31,4297.83,4302.37,205430],["2017-06-21",4302.37,4311.47,4284.18,4288.73,181700],["2017-06-22",4288.73,4316.02,4275.09,4275.09,145900],["2017-06-23",4275.09,4311.47,4265.99,4275.09,176800],["2017-06-26",4275.09,4288.73,4261.44,4288.73,206850],["2017-06-27",4288.73,4297.83,4275.09,4288.73,851830],["2017-06-28",4288.73,4297.83,4275.09,4279.63,150340],["2017-06-29",4279.63,4279.63,4275.09,4275.09,156130],["2017-06-30",4275.09,4288.73,4275.09,4275.09,161270],["2017-07-03",4275.09,4288.73,4265.99,4275.09,144480],["2017-07-04",4275.09,4288.73,4270.54,4275.09,141830],["2017-07-05",4275.09,4457.0,4275.09,4411.52,666700],["2017-07-06",4411.52,4457.0,4388.79,4420.62,430700],["2017-07-07",4420.62,4479.74,4402.43,4406.98,254780],["2017-07-10",4406.98,4406.98,4275.09,4275.09,196650],["2017-07-11",4275.09,4320.57,4256.89,4297.83,355440],["2017-07-12",4297.83,4388.79,4275.09,4366.05,332070],["2017-07-13",4366.05,4411.52,4366.05,4406.98,280320],["2017-07-14",4406.98,4434.26,4402.43,4402.43,309350],["2017-07-17",4402.43,4479.74,4388.79,4402.43,359210],["2017-07-18",4434.26,4434.26,4388.79,4402.43,240580],["2017-07-19",4402.43,4411.52,4388.79,4406.98,244020],["2017-07-20",4402.43,4402.43,4361.5,4361.5,200140],["2017-07-21",4361.5,4366.05,4356.95,4361.5,215890],["2017-07-24",4361.5,4361.5,4320.57,4334.21,202030],["2017-07-25",4334.21,4343.31,4320.57,4334.21,219510],["2017-07-26",4334.21,4375.14,4329.66,4338.76,364960],["2017-07-27",4338.76,4356.95,4320.57,4338.76,299610],["2017-07-28",4338.76,4366.05,4338.76,4338.76,349430],["2017-07-31",4338.76,4338.76,4297.83,4316.02,182550],["2017-08-01",4316.02,4316.02,4265.99,4265.99,290350],["2017-08-02",4265.99,4275.09,4252.35,4265.99,163010],["2017-08-03",4265.99,4270.54,4247.8,4261.44,181870],["2017-08-04",4261.44,4297.83,4238.7,4275.09,172910],["2017-08-07",4275.09,4284.18,4275.09,4275.09,174840],["2017-08-08",4275.09,4279.63,4252.35,4265.99,183190],["2017-08-09",4265.99,4275.09,4206.87,4229.61,573000],["2017-08-10",4229.61,4229.61,4184.13,4211.41,136850],["2017-08-11",4211.41,4234.15,4197.77,4234.15,273090],["2017-08-14",4234.15,4275.09,4234.15,4261.44,321200],["2017-08-15",4261.44,4297.83,4261.44,4275.09,248900],["2017-08-16",4320.57,4320.57,4284.18,4306.92,323550],["2017-08-17",4306.92,4338.76,4206.87,4293.28,348880],["2017-08-18",4275.09,4366.05,4252.35,4343.31,538930],["2017-08-21",4388.79,4479.74,4388.79,4457.0,514150],["2017-08-22",4466.1,4502.48,4420.62,4447.91,358620],["2017-08-23",4434.26,4538.87,4434.26,4525.22,440970],["2017-08-24",4525.22,4638.92,4457.0,4593.44,685170],["2017-08-25",4570.7,4638.92,4525.22,4570.7,371360],["2017-08-28",4570.7,4593.44,4529.77,4547.96,384130],["2017-08-29",4547.96,4570.7,4502.48,4525.22,322320],["2017-08-30",4525.22,4529.77,4434.26,4479.74,352420],["2017-08-31",4479.74,4547.96,4479.74,4502.48,318320],["2017-09-01",4502.48,4525.22,4479.74,4502.48,346350],["2017-09-05",4502.48,4547.96,4502.48,4534.32,370510],["2017-09-06",4525.22,4570.7,4525.22,4534.32,210700],["2017-09-07",4534.32,4534.32,4402.43,4434.26,369900],["2017-09-08",4434.26,4443.36,4402.43,4429.72,314550],["2017-09-11",4429.72,4457.0,4429.72,4434.26,266400],["2017-09-12",4434.26,4447.91,4411.52,4420.62,229160],["2017-09-13",4420.62,4447.91,4393.33,4416.07,278780],["2017-09-14",4411.52,4416.07,4379.69,4379.69,215560],["2017-09-15",4379.69,4411.52,4379.69,4388.79,235510],["2017-09-18",4388.79,4447.91,4388.79,4411.52,300450],["2017-09-19",4411.52,4411.52,4320.57,4320.57,303420],["2017-09-20",4320.57,4366.05,4320.57,4366.05,282500],["2017-09-21",4366.05,4375.14,4343.31,4356.95,213150],["2017-09-22",4356.95,4375.14,4338.76,4356.95,224540],["2017-09-25",4356.95,4375.14,4343.31,4356.95,300320],["2017-09-26",4356.95,4366.05,4343.31,4347.85,233860],["2017-09-27",4347.85,4366.05,4338.76,4347.85,214850],["2017-09-28",4347.85,4347.85,4338.76,4343.31,211000],["2017-09-29",4347.85,4356.95,4343.31,4347.85,209730],["2017-10-02",4347.85,4366.05,4343.31,4347.85,211990],["2017-10-03",4347.85,4366.05,4329.66,4356.95,202250],["2017-10-04",4366.05,4479.74,4356.95,4461.55,404870],["2017-10-05",4466.1,4593.44,4466.1,4547.96,523390],["2017-10-06",4593.44,4638.92,4570.7,4638.92,355560],["2017-10-09",4616.18,4661.66,4547.96,4661.66,350410],["2017-10-10",4661.66,4684.4,4616.18,4638.92,354700],["2017-10-11",4638.92,4661.66,4570.7,4638.92,316600],["2017-10-12",4638.92,4820.84,4638.92,4820.84,597680],["2017-10-13",4866.32,4911.8,4729.88,4798.1,482860],["2017-10-16",4798.1,4934.54,4798.1,4911.8,587240],["2017-10-17",4911.8,4934.54,4820.84,4843.58,389880],["2017-10-18",4798.1,4889.06,4798.1,4843.58,458390],["2017-10-19",4820.84,4934.54,4820.84,4820.84,1666180],["2017-10-20",4820.84,4820.84,4684.4,4775.36,376720],["2017-10-23",4775.36,4775.36,4547.96,4638.92,330270],["2017-10-24",4616.18,4661.66,4616.18,4638.92,2285000],["2017-10-25",4638.92,4661.66,4616.18,4638.92,236190],["2017-10-26",4638.92,4684.4,4616.18,4638.92,2961490],["2017-10-27",4670.79,4828.23,4670.79,4801.99,367870],["2017-10-30",4791.49,4854.47,4749.51,4749.51,244710],["2017-10-31",4749.51,4822.98,4513.34,4697.03,957200],["2017-11-01",4649.79,4670.79,4460.86,4502.85,207230],["2017-11-02",4502.85,4502.85,4303.42,4382.14,224550],["2017-11-03",4382.14,4460.86,4382.14,4434.62,198670],["2017-11-06",4434.62,4513.34,4434.62,4460.86,171130],["2017-11-07",4434.62,4492.35,4434.62,4460.86,176620],["2017-11-08",4460.86,4492.35,4434.62,4460.86,166100],["2017-11-09",4460.86,4476.61,4434.62,4455.62,139600],["2017-11-10",4455.62,4460.86,4408.38,4455.62,167700],["2017-11-13",4455.62,4513.34,4434.62,4455.62,200250],["2017-11-14",4455.62,4476.61,4408.38,4455.62,142800],["2017-11-15",4455.62,4460.86,4434.62,4450.37,133860],["2017-11-16",4434.62,4450.37,4329.66,4408.38,149540],["2017-11-17",4408.38,4450.37,4408.38,4434.62,125370],["2017-11-20",4434.62,4471.36,4408.38,4471.36,105830],["2017-11-21",4471.36,4471.36,4387.39,4460.86,108410],["2017-11-22",4460.86,4476.61,4397.89,4408.38,107310],["2017-11-23",4408.38,4434.62,4329.66,4392.64,111150],["2017-11-24",4392.64,4455.62,4303.42,4403.13,250050],["2017-11-27",4403.13,4487.1,4382.14,4408.38,170920],["2017-11-28",4408.38,4450.37,4355.9,4450.37,163190],["2017-11-29",4450.37,4450.37,4408.38,4408.38,123540],["2017-11-30",4408.38,4429.37,4376.89,4408.38,145440],["2017-12-01",4382.14,4513.34,4340.16,4460.86,301240],["2017-12-04",4481.86,4487.1,4345.41,4345.41,251580],["2017-12-05",4345.41,4450.37,4334.91,4408.38,169710],["2017-12-06",4408.38,4408.38,4250.94,4303.42,155720],["2017-12-07",4303.42,4329.66,4250.94,4256.19,151930],["2017-12-08",4256.19,4277.18,4093.5,4250.94,151490],["2017-12-11",4224.7,4224.7,3988.54,4140.73,104050],["2017-12-12",4140.73,4145.98,3988.54,4041.02,166270],["2017-12-13",4041.02,4041.02,3993.78,4035.77,115090],["2017-12-14",4014.78,4030.52,3962.3,4030.52,135930],["2017-12-15",3988.54,4051.51,3988.54,3988.54,102790],["2017-12-18",3988.54,4067.26,3988.54,4014.78,139220],["2017-12-19",4014.78,4041.02,3936.06,3988.54,117870],["2017-12-20",3988.54,3988.54,3936.06,3988.54,104280],["2017-12-21",3988.54,3988.54,3883.58,3936.06,107660],["2017-12-22",3936.06,3936.06,3883.58,3936.06,104290],["2017-12-25",3936.06,3936.06,3857.33,3899.32,77030],["2017-12-26",3920.31,3920.31,3857.33,3899.32,661930],["2017-12-27",3857.33,3899.32,3836.34,3857.33,676219],["2017-12-28",3857.33,3936.06,3852.09,3909.82,754800],["2017-12-29",3909.82,4182.72,3909.82,4182.72,347740],["2018-01-02",4198.46,4303.42,4198.46,4271.93,229620],["2018-01-03",4250.94,4271.93,4198.46,4198.46,115420],["2018-01-04",4145.98,4145.98,4041.02,4093.5,104300],["2018-01-05",4067.26,4088.25,4030.52,4083.0,88540],["2018-01-08",4083.0,4083.0,4041.02,4062.01,111130],["2018-01-09",4062.01,4062.01,3962.3,3988.54,91380],["2018-01-10",3988.54,4014.78,3946.55,3978.04,81050],["2018-01-11",3978.04,4172.22,3978.04,4161.72,104800],["2018-01-12",4093.5,4145.98,3993.78,4093.5,94860],["2018-01-15",4093.5,4135.48,4041.02,4093.5,109040],["2018-01-16",4093.5,4109.24,4093.5,4093.5,101900],["2018-01-17",4083.0,4114.49,4083.0,4093.5,117780],["2018-01-18",4093.5,4093.5,3988.54,4041.02,81600],["2018-01-19",4041.02,4093.5,3988.54,4041.02,346230],["2018-01-22",4014.78,4088.25,4014.78,4041.02,93530],["2018-01-25",4041.02,4051.51,3936.06,4030.52,759150],["2018-01-26",4030.52,4030.52,3988.54,3988.54,724070],["2018-01-29",4041.02,4093.5,4004.28,4014.78,828530],["2018-01-30",3967.54,4014.78,3967.54,4014.78,561000],["2018-01-31",4014.78,4014.78,3999.03,4014.78,80800],["2018-02-01",4014.78,4014.78,4014.78,4014.78,76020],["2018-02-02",4014.78,4014.78,3962.3,3962.3,93320],["2018-02-05",3962.3,3962.3,3699.89,3936.06,119260],["2018-02-06",3936.06,3936.06,3752.37,3909.82,53420],["2018-02-07",3909.82,4067.26,3909.82,3936.06,174740],["2018-02-08",3936.06,4014.78,3936.06,3936.06,97500],["2018-02-09",3936.06,3936.06,3883.58,3936.06,69500],["2018-02-12",3936.06,3936.06,3778.61,3936.06,105640],["2018-02-13",3925.56,3936.06,3831.09,3936.06,97660],["2018-02-21",3936.06,3962.3,3831.09,3909.82,64330],["2018-02-22",3909.82,3909.82,3857.33,3873.08,88170],["2018-02-23",3873.08,3883.58,3726.13,3873.08,72190],["2018-02-26",3873.08,3873.08,3783.86,3867.83,105200],["2018-02-27",3867.83,3867.83,3846.84,3867.83,103560],["2018-02-28",3857.33,3857.33,3831.09,3857.33,93300],["2018-03-01",3857.33,3857.33,3831.09,3857.33,111670],["2018-03-02",3857.33,3857.33,3778.61,3857.33,103610],["2018-03-05",3857.33,3873.08,3841.59,3857.33,101560],["2018-03-06",3857.33,3857.33,3820.6,3852.09,106810],["2018-03-07",3852.09,3852.09,3831.09,3846.84,81680],["2018-03-08",3831.09,3846.84,3804.85,3820.6,96410],["2018-03-09",3820.6,3820.6,3778.61,3820.6,76700],["2018-03-12",3820.6,3820.6,3783.86,3820.6,122490],["2018-03-13",3820.6,3820.6,3815.35,3820.6,98890],["2018-03-14",3810.1,3820.6,3794.36,3820.6,60410],["2018-03-15",3820.6,3820.6,3757.62,3820.6,90340],["2018-03-16",3820.6,3820.6,3778.61,3815.35,71950],["2018-03-19",3815.35,3820.6,3804.85,3815.35,189760],["2018-03-20",3815.35,3815.35,3799.61,3810.1,54000],["2018-03-21",3810.1,3810.1,3799.61,3810.1,96790],["2018-03-22",3810.1,3810.1,3768.12,3810.1,116690],["2018-03-23",3804.85,3804.85,3726.13,3804.85,50050],["2018-03-26",3804.85,3804.85,3789.11,3799.61,74900],["2018-03-27",3799.61,3799.61,3789.11,3794.36,76100],["2018-03-28",3794.36,3794.36,3752.37,3778.61,54580],["2018-03-29",3778.61,3789.11,3726.13,3773.37,35970],["2018-03-30",3773.37,3778.61,3752.37,3773.37,47910],["2018-04-02",3773.37,3804.85,3752.37,3799.61,114890],["2018-04-03",3799.61,3799.61,3673.65,3678.9,54470],["2018-04-04",3768.12,3773.37,3421.74,3768.12,144840],["2018-04-05",3768.12,3768.12,3752.37,3752.37,98360],["2018-04-06",3741.88,3768.12,3741.88,3768.12,86800],["2018-04-09",3778.61,3936.06,3778.61,3936.06,227380],["2018-04-10",3936.06,3951.8,3857.33,3909.82,100450],["2018-04-11",3909.82,3909.82,3831.09,3862.58,99360],["2018-04-12",3684.15,3862.58,3684.15,3825.85,351630],["2018-04-13",3825.85,3909.82,3825.85,3862.58,94600],["2018-04-16",3862.58,3862.58,3831.09,3831.09,243300],["2018-04-17",3831.09,3831.09,3789.11,3820.6,112370],["2018-04-18",3825.85,3841.59,3794.36,3820.6,307140],["2018-04-19",3820.6,3831.09,3820.6,3820.6,187220],["2018-04-20",3820.6,3857.33,3736.63,3820.6,105200],["2018-04-23",3820.6,3831.09,3804.85,3804.85,214940],["2018-04-24",3815.35,3815.35,3783.86,3799.61,86660],["2018-04-26",3799.61,3836.34,3794.36,3831.09,93410],["2018-04-27",3799.61,3894.07,3783.86,3841.59,109150],["2018-05-02",3810.1,3825.85,3778.61,3820.6,758710],["2018-05-03",3820.6,3820.6,3794.36,3820.6,74530],["2018-05-04",3820.6,3825.85,3810.1,3820.6,2587620],["2018-05-07",3815.35,3825.85,3778.61,3815.35,95070],["2018-05-08",3815.35,3930.81,3810.1,3925.56,274660],["2018-05-09",3925.56,3925.56,3883.58,3904.57,64600],["2018-05-10",3904.57,3904.57,3883.58,3883.58,149540],["2018-05-11",3841.59,3883.58,3831.09,3878.33,98050],["2018-05-14",3873.08,3878.33,3857.33,3857.33,72310],["2018-05-15",3857.33,3862.58,3841.59,3857.33,115910],["2018-05-16",3857.33,3857.33,3831.09,3852.09,94710],["2018-05-17",3852.09,3852.09,3836.34,3846.84,1293040],["2018-05-18",3841.59,3846.84,3804.85,3836.34,78060],["2018-05-21",3836.34,3836.34,3789.11,3836.34,1852660],["2018-05-22",3836.34,3836.34,3615.92,3815.35,2528720],["2018-05-23",3810.1,3810.1,3778.61,3799.61,69730],["2018-05-24",3799.61,3799.61,3789.11,3794.36,79900],["2018-05-25",3794.36,3794.36,3778.61,3783.86,243770],["2018-05-28",3778.61,3783.86,3752.37,3778.61,63350],["2018-05-29",3778.61,3831.09,3768.12,3831.09,143170],["2018-05-30",3831.09,3841.59,3794.36,3831.09,56950],["2018-05-31",3831.09,3841.59,3810.1,3831.09,92700],["2018-06-01",3825.85,3825.85,3789.11,3789.11,140150],["2018-06-04",3778.61,3810.1,3778.61,3810.1,71870],["2018-06-05",3810.1,3820.6,3699.89,3794.36,97930],["2018-06-06",3794.36,3794.36,3778.61,3794.36,63610],["2018-06-07",3778.61,3794.36,3673.65,3794.36,128720],["2018-06-08",3778.61,3794.36,3673.65,3789.11,66140],["2018-06-11",3778.61,3778.61,3678.9,3778.61,63770],["2018-06-12",3773.37,3773.37,3663.16,3762.87,83080],["2018-06-13",3741.88,3741.88,3584.43,3741.88,66580],["2018-06-14",3726.13,3726.13,3673.65,3673.65,1130],["2018-06-15",3673.65,3752.37,3673.65,3752.37,110290],["2018-06-18",3726.13,3726.13,3673.65,3699.89,96200],["2018-06-19",3673.65,3673.65,3594.93,3636.92,85180],["2018-06-20",3636.92,3699.89,3636.92,3699.89,122010],["2018-06-21",3699.89,3699.89,3673.65,3673.65,1168900],["2018-06-22",3673.65,3689.4,3647.41,3673.65,369860],["2018-06-25",3673.65,3673.65,3626.42,3673.65,174660],["2018-06-26",3663.16,3668.4,3663.16,3668.4,184010],["2018-06-27",3663.16,3668.4,3626.42,3663.16,165000],["2018-06-28",3663.16,3663.16,3621.17,3647.41,107430],["2018-06-29",3647.41,3657.91,3621.17,3647.41,104380],["2018-07-02",3647.41,3673.65,3594.93,3594.93,116000],["2018-07-03",3594.93,3647.41,3348.27,3348.27,117000],["2018-07-04",3348.27,3568.69,3348.27,3531.95,154020],["2018-07-05",3531.95,3568.69,3421.74,3516.21,104450],["2018-07-06",3516.21,3568.69,3516.21,3537.2,138900],["2018-07-09",3537.2,3594.93,3537.2,3542.45,123400],["2018-07-10",3542.45,3568.69,3531.95,3542.45,114310],["2018-07-11",3542.45,3542.45,3489.97,3537.2,116510],["2018-07-12",3537.2,3584.43,3516.21,3531.95,110320],["2018-07-13",3531.95,3584.43,3479.47,3531.95,124060],["2018-07-16",3531.95,3568.69,3531.95,3531.95,117810],["2018-07-17",3531.95,3542.45,3516.21,3542.45,125420],["2018-07-18",3542.45,3568.69,3531.95,3558.19,128660],["2018-07-19",3594.93,3752.37,3584.43,3752.37,3423871],["2018-07-20",3752.37,4014.78,3531.95,4014.78,175910],["2018-07-23",3804.85,3804.85,3736.63,3736.63,185420],["2018-07-24",3547.7,3736.63,3547.7,3736.63,3648110],["2018-07-25",3752.37,3752.37,3568.69,3731.38,2960],["2018-07-26",3500.47,3668.4,3474.23,3474.23,82890],["2018-07-27",3348.27,3568.69,3259.05,3547.7,26000],["2018-07-30",3316.78,3568.69,3306.29,3369.26,559850],["2018-07-31",3516.21,3516.21,3411.25,3463.73,5100],["2018-08-01",3463.73,3505.71,3306.29,3306.29,11690],["2018-08-02",3306.29,3458.48,3306.29,3458.48,14130],["2018-08-03",3411.25,3453.23,3358.77,3453.23,1663230],["2018-08-06",3411.25,3411.25,3316.78,3316.78,850],["2018-08-07",3311.54,3385.01,3311.54,3385.01,3450],["2018-08-08",3311.54,3453.23,3311.54,3453.23,748710],["2018-08-09",3316.78,3447.99,3316.78,3442.74,1400],["2018-08-10",3332.53,3411.25,3332.53,3411.25,2000],["2018-08-13",3311.54,3442.74,3311.54,3442.74,634550],["2018-08-14",3411.25,3432.24,3411.25,3432.24,1059720],["2018-08-15",3411.25,3437.49,3358.77,3437.49,10370],["2018-08-16",3385.01,3411.25,3264.3,3411.25,6750],["2018-08-17",3411.25,3621.17,3358.77,3621.17,4840],["2018-08-20",3369.26,3458.48,3369.26,3369.26,1352890],["2018-08-21",3201.33,3437.49,3159.34,3437.49,5310],["2018-08-22",3516.21,3516.21,3489.97,3489.97,3710],["2018-08-23",3484.72,3484.72,3358.77,3484.72,615690],["2018-08-24",3369.26,3453.23,3358.77,3453.23,5990],["2018-08-27",3484.72,3484.72,3484.72,3484.72,10],["2018-08-28",3484.72,3531.95,3474.23,3510.96,84770],["2018-08-29",3489.97,3505.71,3463.73,3505.71,3970],["2018-08-30",3668.4,3668.4,3463.73,3563.44,5040],["2018-08-31",3568.69,3621.17,3568.69,3621.17,1820],["2018-09-04",3647.41,3726.13,3516.21,3673.65,80],["2018-09-05",3647.41,3647.41,3647.41,3647.41,100],["2018-09-06",3615.92,3615.92,3411.25,3411.25,5030],["2018-09-07",3385.01,3463.73,3358.77,3463.73,14540],["2018-09-10",3463.73,3463.73,3411.25,3463.73,1250966],["2018-09-11",3615.92,3615.92,3516.21,3615.92,610],["2018-09-12",3369.26,3568.69,3369.26,3468.98,9790],["2018-09-13",3594.93,3594.93,3385.01,3385.01,1210],["2018-09-14",3385.01,3411.25,3385.01,3411.25,6000],["2018-09-17",3411.25,3411.25,3358.77,3411.25,1500],["2018-09-18",3516.21,3516.21,3516.21,3516.21,10],["2018-09-19",3500.47,3510.96,3484.72,3484.72,3500],["2018-09-20",3510.96,3510.96,3243.31,3489.97,4440],["2018-09-21",3463.73,3500.47,3369.26,3463.73,8250],["2018-09-24",3358.77,3463.73,3259.05,3385.01,32870],["2018-09-25",3458.48,3458.48,3426.99,3426.99,280],["2018-09-26",3426.99,3426.99,3306.29,3426.99,3050],["2018-09-27",3426.99,3437.49,3332.53,3411.25,6170],["2018-09-28",3411.25,3463.73,3411.25,3453.23,40330],["2018-10-01",3694.64,3694.64,3694.64,3694.64,60200],["2018-10-02",3694.64,3873.08,3694.64,3873.08,52990],["2018-10-03",3804.85,3930.81,3778.61,3852.09,21930],["2018-10-04",3846.84,3846.84,3736.63,3794.36,33180],["2018-10-05",3747.13,3857.33,3747.13,3857.33,65310],["2018-10-08",3857.33,3873.08,3857.33,3857.33,19000],["2018-10-09",3857.33,3857.33,3831.09,3846.84,6410],["2018-10-10",3846.84,3846.84,3778.61,3846.84,42080],["2018-10-11",4010.92,4010.92,3585.52,3828.61,1420],["2018-10-12",3822.53,3822.53,3585.52,3585.52,29860],["2018-10-15",3463.98,3585.52,3403.21,3518.67,23970],["2018-10-16",3524.75,3646.29,3524.75,3646.29,1530],["2018-10-17",3615.91,3682.76,3615.91,3646.29,1320],["2018-10-18",3530.83,3676.68,3433.59,3652.37,4040],["2018-10-19",3749.6,3749.6,3749.6,3749.6,1080],["2018-10-22",3828.61,3828.61,3707.06,3749.6,660],["2018-10-23",3646.29,3676.68,3542.98,3646.29,4400],["2018-10-24",3755.68,3755.68,3755.68,3755.68,100],["2018-10-25",3828.61,3871.15,3494.36,3725.3,1140],["2018-10-26",3713.14,3773.91,3646.29,3707.06,20150],["2018-10-29",3646.29,3737.45,3646.29,3700.99,14530],["2018-10-30",3652.37,3658.45,3646.29,3646.29,271480],["2018-10-31",3585.52,3646.29,3463.98,3646.29,113610],["2018-11-01",3524.75,3707.06,3403.21,3403.21,21500],["2018-11-02",3403.21,3640.22,3403.21,3621.98,124570],["2018-11-05",3670.6,3670.6,3640.22,3646.29,770],["2018-11-06",3646.29,3676.68,3530.83,3676.68,18610],["2018-11-07",3700.99,3700.99,3585.52,3664.52,726619],["2018-11-08",3664.52,3670.6,3585.52,3664.52,3420],["2018-11-09",3664.52,3664.52,3664.52,3664.52,300],["2018-11-12",3664.52,3664.52,3476.13,3640.22,10540],["2018-11-13",3634.14,3646.29,3530.83,3640.22,1410],["2018-11-14",3640.22,3640.22,3524.75,3634.14,10670],["2018-11-15",3640.22,3640.22,3640.22,3640.22,20],["2018-11-16",3463.98,3628.06,3463.98,3628.06,6240],["2018-11-19",3585.52,3585.52,3585.52,3585.52,210],["2018-11-20",3615.91,3615.91,3524.75,3609.83,3700],["2018-11-21",3609.83,3609.83,3609.83,3609.83,0],["2018-11-22",3463.98,3585.52,3463.98,3585.52,14150],["2018-11-23",3524.75,3640.22,3524.75,3640.22,4400],["2018-11-26",3524.75,3615.91,3524.75,3615.91,5010],["2018-11-27",3609.83,3609.83,3470.06,3609.83,50],["2018-11-28",3609.83,3615.91,3585.52,3609.83,8360],["2018-11-29",3603.75,3609.83,3524.75,3609.83,570],["2018-11-30",3609.83,3609.83,3609.83,3609.83,100],["2018-12-03",3609.83,3609.83,3591.6,3591.6,30],["2018-12-04",3591.6,3646.29,3482.21,3609.83,3580],["2018-12-05",3603.75,3609.83,3603.75,3609.83,100],["2018-12-06",3585.52,3603.75,3585.52,3603.75,690],["2018-12-07",3585.52,3609.83,3470.06,3609.83,550],["2018-12-10",3628.06,3640.22,3524.75,3603.75,4110],["2018-12-11",3470.06,3615.91,3463.98,3615.91,11130],["2018-12-12",3609.83,3615.91,3609.83,3615.91,2050],["2018-12-13",3597.68,3603.75,3524.75,3603.75,2050],["2018-12-14",3585.52,3603.75,3524.75,3603.75,4630],["2018-12-17",3463.98,3585.52,3463.98,3585.52,7810],["2018-12-18",3463.98,3585.52,3463.98,3585.52,1380],["2018-12-19",3470.06,3585.52,3433.59,3585.52,4020],["2018-12-20",3603.75,3603.75,3463.98,3585.52,2030],["2018-12-21",3585.52,3585.52,3415.36,3573.37,17420],["2018-12-24",3585.52,3585.52,3585.52,3585.52,10],["2018-12-25",3403.21,3579.44,3384.97,3579.44,800],["2018-12-26",3403.21,3512.6,3330.28,3463.98,18190],["2018-12-27",3463.98,3463.98,3463.98,3463.98,500],["2018-12-28",3281.66,3457.9,3281.66,3457.9,1400],["2019-01-02",3403.21,3621.98,3342.43,3457.9,2180],["2019-01-03",3342.43,3451.82,3233.05,3451.82,2000],["2019-01-04",3233.05,3451.82,3220.89,3403.21,7920],["2019-01-07",3518.67,3518.67,3178.35,3403.21,3320],["2019-01-08",3561.21,3561.21,3220.89,3342.43,12270],["2019-01-09",3512.6,3512.6,3403.21,3445.75,3820],["2019-01-10",3463.98,3591.6,3220.89,3433.59,8810],["2019-01-11",3609.83,3609.83,3281.66,3463.98,5050],["2019-01-14",3463.98,3463.98,3463.98,3463.98,10],["2019-01-15",3281.66,3439.67,3281.66,3439.67,1600],["2019-01-16",3439.67,3439.67,3427.52,3427.52,60],["2019-01-17",3403.21,3451.82,3293.82,3451.82,7580],["2019-01-18",3463.98,3463.98,3233.05,3342.43,36020],["2019-01-21",3220.89,3342.43,3220.89,3342.43,6020],["2019-01-22",3226.97,3403.21,3220.89,3336.36,5700],["2019-01-23",3226.97,3281.66,3220.89,3281.66,15000],["2019-01-24",3220.89,3220.89,3160.12,3220.89,8940],["2019-01-25",3160.12,3391.05,3099.35,3366.74,7400],["2019-01-28",3220.89,3281.66,3220.89,3281.66,65250],["2019-01-29",3251.28,3251.28,3251.28,3251.28,110],["2019-01-30",3190.51,3445.75,3160.12,3336.36,4150],["2019-01-31",3336.36,3336.36,3336.36,3336.36,120000],["2019-02-01",3312.05,3312.05,3312.05,3312.05,600],["2019-02-11",3415.36,3415.36,3397.13,3403.21,370],["2019-02-12",3621.98,3621.98,3378.9,3378.9,128520],["2019-02-13",3403.21,3403.21,3403.21,3403.21,40],["2019-02-14",3585.52,3585.52,3342.43,3463.98,500],["2019-02-15",3567.29,3567.29,3403.21,3549.06,123130],["2019-02-18",3579.44,3579.44,3312.05,3567.29,135690],["2019-02-19",3470.06,3476.13,3470.06,3470.06,468130],["2019-02-20",3567.29,3567.29,3403.21,3524.75,60540],["2019-02-21",3463.98,3512.6,3463.98,3512.6,2000],["2019-02-22",3312.05,3494.36,3293.82,3494.36,3010],["2019-02-25",3348.51,3457.9,3348.51,3397.13,23340],["2019-02-26",3403.21,3403.21,3330.28,3330.28,109960],["2019-02-27",3281.66,3494.36,3226.97,3293.82,5140],["2019-02-28",3287.74,3403.21,3287.74,3403.21,1330],["2019-03-01",3457.9,3463.98,3342.43,3342.43,6930],["2019-03-04",3391.05,3391.05,3281.66,3342.43,15020],["2019-03-05",3342.43,3451.82,3342.43,3451.82,620],["2019-03-06",3463.98,3488.29,3463.98,3488.29,90],["2019-03-07",3463.98,3494.36,3463.98,3494.36,630],["2019-03-08",3348.51,3518.67,3342.43,3463.98,11100],["2019-03-11",3463.98,3488.29,3463.98,3488.29,1710],["2019-03-12",3354.59,3457.9,3354.59,3457.9,1360],["2019-03-13",3348.51,3463.98,3348.51,3360.67,16200],["2019-03-14",3348.51,3360.67,3342.43,3342.43,22470],["2019-03-15",3330.28,3500.44,3330.28,3457.9,190],["2019-03-18",3312.05,3457.9,3312.05,3457.9,4470],["2019-03-19",3348.51,3451.82,3342.43,3451.82,1680],["2019-03-20",3281.66,3445.75,3251.28,3342.43,1220],["2019-03-21",3342.43,3573.37,3342.43,3573.37,54480],["2019-03-22",3700.99,3707.06,3585.52,3640.22,1760],["2019-03-25",3640.22,3694.91,3391.05,3694.91,32880],["2019-03-26",3634.14,3634.14,3439.67,3555.14,106520],["2019-03-27",3573.37,3707.06,3439.67,3646.29,22960],["2019-03-28",3415.36,3628.06,3403.21,3603.75,16840],["2019-03-29",3615.91,3615.91,3463.98,3494.36,162590],["2019-04-01",3421.44,3585.52,3342.43,3524.75,14350],["2019-04-02",3524.75,3524.75,3518.67,3518.67,4240],["2019-04-03",3512.6,3518.67,3372.82,3500.44,164840],["2019-04-04",3506.52,3506.52,3403.21,3494.36,6040],["2019-04-05",3488.29,3609.83,3488.29,3585.52,2260],["2019-04-08",3603.75,3603.75,3585.52,3603.75,160480],["2019-04-09",3372.82,3585.52,3372.82,3585.52,910],["2019-04-10",3579.44,3579.44,3579.44,3579.44,2610],["2019-04-11",3463.98,3579.44,3451.82,3451.82,18620],["2019-04-12",3451.82,3463.98,3403.21,3463.98,990],["2019-04-16",3391.05,3524.75,3391.05,3512.6,2130],["2019-04-17",3555.14,3555.14,3391.05,3555.14,85500],["2019-04-18",3700.99,3700.99,3524.75,3615.91,23510],["2019-04-19",3615.91,3634.14,3500.44,3585.52,17810],["2019-04-22",3634.14,3646.29,3342.43,3573.37,30500],["2019-04-23",3409.28,3573.37,3409.28,3463.98,284020],["2019-04-24",3463.98,3524.75,3463.98,3524.75,245840],["2019-04-25",3536.9,3767.84,3536.9,3646.29,79590],["2019-04-26",3646.29,3707.06,3555.14,3555.14,32000],["2019-05-02",3646.29,3646.29,3646.29,3646.29,5500],["2019-05-03",3500.44,3597.68,3500.44,3573.37,379270],["2019-05-06",3555.14,3555.14,3506.52,3549.06,3250],["2019-05-07",3585.52,3615.91,3506.52,3579.44,23720],["2019-05-08",3585.52,3615.91,3506.52,3561.21,12700],["2019-05-09",3585.52,3585.52,3506.52,3555.14,94420],["2019-05-10",3555.14,3585.52,3555.14,3567.29,79510],["2019-05-13",3585.52,3585.52,3506.52,3506.52,13570],["2019-05-14",3555.14,3555.14,3500.44,3542.98,7310],["2019-05-15",3542.98,3542.98,3542.98,3542.98,145040],["2019-05-16",3524.75,3542.98,3524.75,3542.98,4900],["2019-05-17",3555.14,3555.14,3530.83,3549.06,11910],["2019-05-20",3549.06,3573.37,3403.21,3573.37,1700],["2019-05-21",3500.44,3585.52,3500.44,3585.52,6650],["2019-05-22",3524.75,3585.52,3524.75,3524.75,5480],["2019-05-23",3555.14,3555.14,3512.6,3555.14,13480],["2019-05-24",3555.14,3646.29,3524.75,3549.06,25600],["2019-05-27",3549.06,3615.91,3549.06,3549.06,10600],["2019-05-28",3555.14,3640.22,3555.14,3628.06,180],["2019-05-29",3603.75,3603.75,3512.6,3585.52,15010],["2019-05-30",3585.52,3585.52,3518.67,3579.44,7200],["2019-05-31",3579.44,3615.91,3512.6,3579.44,23130],["2019-06-03",3512.6,3579.44,3494.36,3524.75,3340],["2019-06-04",3585.52,3585.52,3403.21,3403.21,29520],["2019-06-05",3579.44,3579.44,3403.21,3403.21,33120],["2019-06-06",3512.6,3579.44,3403.21,3524.75,22270],["2019-06-07",3506.52,3518.67,3494.36,3518.67,5220],["2019-06-10",3512.6,3524.75,3512.6,3518.67,7460],["2019-06-11",3518.67,3555.14,3482.21,3482.21,15500],["2019-06-12",3482.21,3555.14,3482.21,3549.06,14070],["2019-06-13",3524.75,3530.83,3524.75,3530.83,3500],["2019-06-14",3530.83,3585.52,3530.83,3585.52,132000],["2019-06-17",3524.75,3524.75,3463.98,3463.98,290],["2019-06-18",3463.98,3463.98,3463.98,3463.98,2500],["2019-06-19",3463.98,3463.98,3463.98,3463.98,3500],["2019-06-20",3463.98,3524.75,3433.59,3524.75,133090],["2019-06-21",3524.75,3585.52,3524.75,3524.75,79500],["2019-06-24",3482.21,3524.75,3482.21,3494.36,2910],["2019-06-25",3494.36,3494.36,3494.36,3494.36,0],["2019-06-26",3494.36,3542.98,3494.36,3542.98,8000],["2019-06-27",3482.21,3542.98,3463.98,3542.98,1800],["2019-06-28",3476.13,3536.9,3391.05,3391.05,9420],["2019-07-01",3421.44,3524.75,3421.44,3524.75,11210],["2019-07-02",3524.75,3555.14,3524.75,3555.14,5000],["2019-07-03",3542.98,3542.98,3463.98,3542.98,760],["2019-07-04",3542.98,3549.06,3476.13,3542.98,2050],["2019-07-05",3476.13,3536.9,3470.06,3536.9,8550],["2019-07-08",3476.13,3530.83,3470.06,3530.83,910],["2019-07-09",3476.13,3524.75,3463.98,3524.75,7490],["2019-07-10",3524.75,3549.06,3433.59,3433.59,13830],["2019-07-11",3433.59,3488.29,3433.59,3488.29,5510],["2019-07-12",3470.06,3488.29,3463.98,3488.29,2160],["2019-07-15",3488.29,3555.14,3439.67,3536.9,10620],["2019-07-16",3476.13,3518.67,3476.13,3518.67,610],["2019-07-17",3518.67,3518.67,3518.67,3518.67,0],["2019-07-18",3518.67,3518.67,3518.67,3518.67,0],["2019-07-19",3555.14,3555.14,3555.14,3555.14,10],["2019-07-22",3518.67,3542.98,3518.67,3542.98,3010],["2019-07-23",3482.21,3518.67,3342.43,3518.67,24100],["2019-07-24",3506.52,3506.52,3506.52,3506.52,30],["2019-07-25",3506.52,3506.52,3506.52,3506.52,0],["2019-07-26",3512.6,3512.6,3476.13,3512.6,570],["2019-07-29",3524.75,3524.75,3476.13,3518.67,2130],["2019-07-30",3524.75,3524.75,3476.13,3518.67,100520],["2019-07-31",3494.36,3494.36,3494.36,3494.36,4000],["2019-08-01",3415.36,3488.29,3409.28,3488.29,1160],["2019-08-02",3463.98,3518.67,3463.98,3463.98,13600],["2019-08-05",3463.98,3463.98,3463.98,3463.98,120200],["2019-08-06",3476.13,3476.13,3476.13,3476.13,10],["2019-08-07",3409.28,3494.36,3403.21,3494.36,6400],["2019-08-08",3488.29,3488.29,3403.21,3403.21,20260],["2019-08-09",3391.05,3391.05,3281.66,3342.43,74300],["2019-08-12",3403.21,3403.21,3312.05,3312.05,9730],["2019-08-13",3281.66,3342.43,3251.28,3251.28,25540],["2019-08-14",3342.43,3433.59,3281.66,3281.66,23300],["2019-08-15",3305.97,3312.05,3305.97,3312.05,600],["2019-08-16",3312.05,3342.43,3312.05,3312.05,1710],["2019-08-19",3233.05,3281.66,3220.89,3281.66,58080],["2019-08-20",3342.43,3463.98,3160.12,3220.89,70310],["2019-08-21",3281.66,3281.66,3172.27,3251.28,30880],["2019-08-22",3172.27,3190.51,3172.27,3190.51,16340],["2019-08-23",3190.51,3190.51,3111.5,3190.51,4710],["2019-08-26",3160.12,3251.28,3160.12,3251.28,12610],["2019-08-27",3257.35,3257.35,3257.35,3257.35,20],["2019-08-28",3281.66,3281.66,3190.51,3257.35,1040],["2019-08-29",3245.2,3245.2,3190.51,3214.81,5470],["2019-08-30",3263.43,3403.21,3263.43,3391.05,157069],["2019-09-03",3220.89,3391.05,3220.89,3391.05,210],["2019-09-04",3391.05,3391.05,3391.05,3391.05,0],["2019-09-05",3372.82,3391.05,3372.82,3391.05,160],["2019-09-06",3391.05,3391.05,3391.05,3391.05,0],["2019-09-09",3190.51,3342.43,3166.2,3342.43,190],["2019-09-10",3226.97,3330.28,3226.97,3330.28,72020],["2019-09-11",3330.28,3330.28,3330.28,3330.28,0],["2019-09-12",3330.28,3330.28,3330.28,3330.28,50000],["2019-09-13",3312.05,3318.13,3220.89,3318.13,5010],["2019-09-16",3305.97,3312.05,3305.97,3312.05,1150],["2019-09-17",3312.05,3524.75,3312.05,3445.75,42490],["2019-09-18",3494.36,3549.06,3463.98,3549.06,1170],["2019-09-19",3549.06,3555.14,3524.75,3524.75,1290],["2019-09-20",3524.75,3555.14,3433.59,3524.75,8500],["2019-09-23",3524.75,3524.75,3524.75,3524.75,0],["2019-09-24",3403.21,3524.75,3403.21,3494.36,682590],["2019-09-25",3524.75,3524.75,3524.75,3524.75,140],["2019-09-26",3463.98,3524.75,3463.98,3463.98,19250],["2019-09-27",3512.6,3512.6,3494.36,3494.36,32210],["2019-09-30",3512.6,3646.29,3488.29,3500.44,61670],["2019-10-01",3615.91,3615.91,3488.29,3506.52,70100],["2019-10-02",3573.37,3573.37,3482.21,3482.21,24110],["2019-10-03",3524.75,3524.75,3482.21,3488.29,15420],["2019-10-04",3506.52,3506.52,3463.98,3463.98,14550],["2019-10-07",3518.67,3524.75,3463.98,3512.6,39390],["2019-10-08",3524.75,3524.75,3488.29,3512.6,243910],["2019-10-09",3512.6,3512.6,3470.06,3506.52,23010],["2019-10-10",3494.36,3512.6,3463.98,3463.98,17360],["2019-10-11",3517.27,3656.5,3517.27,3553.91,29250],["2019-10-14",3561.24,3561.24,3546.58,3546.58,9820],["2019-10-15",3524.6,3524.6,3495.29,3509.94,51840],["2019-10-16",3487.96,3509.94,3487.96,3487.96,37270],["2019-10-17",3487.96,3487.96,3487.96,3487.96,1000],["2019-10-18",3407.36,3480.63,3370.72,3480.63,6180],["2019-10-21",3480.63,3487.96,3370.72,3370.72,5920],["2019-10-22",3443.99,3443.99,3370.72,3370.72,2420],["2019-10-23",3378.04,3473.3,3378.04,3473.3,20],["2019-10-24",3546.58,3546.58,3465.98,3465.98,2470],["2019-10-25",3465.98,3480.63,3465.98,3473.3,40350],["2019-10-28",3473.3,3473.3,3465.98,3473.3,2860],["2019-10-29",3473.3,3473.3,3465.98,3465.98,100],["2019-10-30",3356.06,3465.98,3356.06,3465.98,710],["2019-10-31",3370.72,3443.99,3297.44,3443.99,5370],["2019-11-01",3443.99,3443.99,3260.8,3260.8,10850],["2019-11-04",3414.68,3414.68,3224.16,3334.08,3040],["2019-11-05",3334.08,3429.34,3334.08,3429.34,4240],["2019-11-06",3370.72,3407.36,3334.08,3407.36,9990],["2019-11-07",3407.36,3407.36,3407.36,3407.36,4240],["2019-11-08",3422.01,3422.01,3400.03,3407.36,570],["2019-11-11",3414.68,3414.68,3407.36,3407.36,5300],["2019-11-12",3370.72,3407.36,3297.44,3407.36,50],["2019-11-13",3370.72,3370.72,3297.44,3370.72,5600],["2019-11-14",3297.44,3392.7,3297.44,3392.7,1260],["2019-11-15",3378.04,3378.04,3304.77,3370.72,1300],["2019-11-18",3297.44,3334.08,3297.44,3334.08,190],["2019-11-19",3363.39,3363.39,3363.39,3363.39,20],["2019-11-20",3370.72,3370.72,3363.39,3363.39,210],["2019-11-21",3356.06,3370.72,3356.06,3363.39,470],["2019-11-22",3297.44,3363.39,3297.44,3363.39,700],["2019-11-25",3363.39,3363.39,3363.39,3363.39,0],["2019-11-26",3363.39,3370.72,3334.08,3370.72,4700],["2019-11-27",3334.08,3334.08,3224.16,3326.75,1700],["2019-11-28",3356.06,3356.06,3356.06,3356.06,20],["2019-11-29",3370.72,3370.72,3370.72,3370.72,240],["2019-12-02",3231.49,3231.49,3231.49,3231.49,4740],["2019-12-03",3224.16,3290.11,3150.89,3290.11,14660],["2019-12-04",3297.44,3363.39,3297.44,3363.39,410],["2019-12-05",3297.44,3334.08,3297.44,3334.08,2110],["2019-12-06",3297.44,3297.44,3297.44,3297.44,390],["2019-12-09",3297.44,3297.44,3297.44,3297.44,130],["2019-12-10",3297.44,3297.44,3231.49,3297.44,14650],["2019-12-11",3334.08,3334.08,3238.82,3238.82,9280],["2019-12-12",3238.82,3407.36,3231.49,3407.36,3950],["2019-12-13",3260.8,3348.73,3238.82,3348.73,6500],["2019-12-16",3348.73,3348.73,3348.73,3348.73,0],["2019-12-17",3260.8,3392.7,3260.8,3334.08,8560],["2019-12-18",3334.08,3334.08,3334.08,3334.08,0],["2019-12-19",3246.15,3378.04,3238.82,3378.04,26110],["2019-12-20",3246.15,3363.39,3246.15,3348.73,530],["2019-12-23",3363.39,3363.39,3363.39,3363.39,10],["2019-12-24",3231.49,3334.08,3231.49,3334.08,640],["2019-12-25",3334.08,3334.08,3334.08,3334.08,5780],["2019-12-26",3260.8,3282.79,3260.8,3282.79,1700],["2019-12-27",3260.8,3260.8,3238.82,3238.82,110],["2019-12-30",3238.82,3356.06,3231.49,3356.06,6950],["2019-12-31",3341.41,3348.73,3341.41,3348.73,50],["2020-01-02",3341.41,3341.41,3260.8,3341.41,5340],["2020-01-03",3260.8,3297.44,3246.15,3297.44,960],["2020-01-06",3297.44,3297.44,3297.44,3297.44,0],["2020-01-07",3290.11,3290.11,3290.11,3290.11,10],["2020-01-08",3260.8,3260.8,3238.82,3260.8,1990],["2020-01-09",3231.49,3297.44,3231.49,3297.44,240],["2020-01-10",3297.44,3297.44,3297.44,3297.44,0],["2020-01-13",3231.49,3297.44,3231.49,3297.44,280],["2020-01-14",3224.16,3290.11,3224.16,3290.11,1020],["2020-01-15",3231.49,3334.08,3224.16,3334.08,710],["2020-01-16",3334.08,3334.08,3334.08,3334.08,3500],["2020-01-17",3224.16,3260.8,3224.16,3260.8,2010],["2020-01-20",3297.44,3297.44,3297.44,3297.44,40],["2020-01-21",3297.44,3297.44,3297.44,3297.44,0],["2020-01-22",3297.44,3297.44,3297.44,3297.44,0],["2020-01-30",3246.15,3246.15,3246.15,3246.15,10],["2020-01-31",3224.16,3224.16,3077.61,3224.16,4490],["2020-02-03",3026.32,3026.32,3026.32,3026.32,1210],["2020-02-04",3216.84,3216.84,3216.84,3216.84,1020],["2020-02-05",3077.61,3077.61,3004.33,3011.66,3010],["2020-02-06",3187.53,3187.53,3018.99,3018.99,6420],["2020-02-07",3026.32,3180.2,3026.32,3180.2,2210],["2020-02-10",3040.97,3187.53,3040.97,3187.53,160],["2020-02-11",3187.53,3187.53,3187.53,3187.53,10],["2020-02-12",3187.53,3187.53,3180.2,3180.2,1120],["2020-02-13",3033.65,3150.89,3018.99,3150.89,53480],["2020-02-14",3150.89,3150.89,3150.89,3150.89,60],["2020-02-17",3187.53,3187.53,3187.53,3187.53,150],["2020-02-18",3187.53,3224.16,3187.53,3187.53,590],["2020-02-19",3150.89,3150.89,3150.89,3150.89,100],["2020-02-20",3150.89,3150.89,3150.89,3150.89,300],["2020-02-21",3150.89,3150.89,3150.89,3150.89,10],["2020-02-24",3077.61,3224.16,3077.61,3150.89,240],["2020-02-25",3150.89,3150.89,3150.89,3150.89,900],["2020-02-26",3150.89,3150.89,3077.61,3150.89,3570],["2020-02-27",3187.53,3187.53,3143.56,3143.56,8440],["2020-02-28",3150.89,3150.89,3150.89,3150.89,460],["2020-03-02",3150.89,3150.89,3150.89,3150.89,0],["2020-03-03",3150.89,3150.89,3040.97,3150.89,950],["2020-03-04",3048.3,3048.3,2967.7,2967.7,270],["2020-03-05",3136.23,3150.89,2997.01,3143.56,2960],["2020-03-06",3040.97,3048.3,3040.97,3048.3,940],["2020-03-09",2967.7,2967.7,2931.06,2967.7,300],["2020-03-10",2931.06,3004.33,2931.06,2931.06,1040],["2020-03-11",2931.06,2931.06,2923.73,2923.73,1590],["2020-03-12",2894.42,3004.33,2821.14,2989.68,590],["2020-03-13",2894.42,2967.7,2791.83,2967.7,250],["2020-03-16",2967.7,3004.33,2931.06,3004.33,5970],["2020-03-17",3040.97,3040.97,3040.97,3040.97,5010],["2020-03-18",3040.97,3040.97,2967.7,3040.97,280],["2020-03-19",2931.06,3070.28,2931.06,3070.28,60],["2020-03-20",2857.78,2967.7,2857.78,2967.7,640],["2020-03-23",2857.78,3004.33,2784.51,3004.33,1840],["2020-03-24",2857.78,2894.42,2806.49,2894.42,7410],["2020-03-25",2791.83,2931.06,2784.51,2887.09,5320],["2020-03-26",2887.09,2887.09,2887.09,2887.09,0],["2020-03-27",2857.78,2887.09,2857.78,2887.09,160],["2020-03-30",2879.76,2879.76,2689.25,2872.44,80],["2020-03-31",2711.23,2747.87,2674.59,2747.87,390],["2020-04-01",2564.68,2857.78,2557.35,2857.78,2540],["2020-04-03",2894.42,2894.42,2894.42,2894.42,200],["2020-04-06",2887.09,2894.42,2887.09,2894.42,550],["2020-04-07",2894.42,2894.42,2894.42,2894.42,0],["2020-04-08",2894.42,2894.42,2894.42,2894.42,160],["2020-04-09",2887.09,2887.09,2879.76,2887.09,630],["2020-04-10",2879.76,2879.76,2821.14,2821.14,5380],["2020-04-13",2821.14,2857.78,2821.14,2857.78,20370],["2020-04-14",2857.78,2872.44,2857.78,2857.78,890],["2020-04-15",2872.44,2872.44,2872.44,2872.44,10],["2020-04-16",2931.06,2931.06,2872.44,2872.44,930],["2020-04-17",2931.06,3070.28,2857.78,3070.28,16350],["2020-04-20",2931.06,3106.92,2931.06,3106.92,1090],["2020-04-21",3143.56,3143.56,2894.42,2931.06,2730],["2020-04-22",2857.78,3040.97,2857.78,2931.06,12180],["2020-04-23",3004.33,3040.97,2916.4,2989.68,3050],["2020-04-24",2997.01,2997.01,2923.73,2997.01,2140],["2020-04-27",3143.56,3143.56,3004.33,3114.25,2160],["2020-04-28",3077.61,3114.25,3077.61,3114.25,520],["2020-04-29",3121.58,3128.9,2975.02,3106.92,4090],["2020-05-04",3077.61,3077.61,3004.33,3077.61,2210],["2020-05-05",3062.96,3062.96,2931.06,3004.33,1880],["2020-05-06",3077.61,3077.61,2916.4,3040.97,11210],["2020-05-07",2967.7,3077.61,2967.7,2997.01,3710],["2020-05-08",2997.01,3004.33,2931.06,2989.68,10130],["2020-05-11",3004.33,3004.33,2967.7,2997.01,2560],["2020-05-12",3018.99,3077.61,3018.99,3077.61,1710],["2020-05-13",2967.7,3077.61,2967.7,3077.61,6970],["2020-05-14",3077.61,3077.61,3004.33,3077.61,530],["2020-05-15",3077.61,3077.61,3077.61,3077.61,0],["2020-05-18",3077.61,3077.61,3040.97,3040.97,1530],["2020-05-19",3077.61,3077.61,2967.7,3062.96,250],["2020-05-20",3062.96,3077.61,2938.39,3062.96,16110],["2020-05-21",2975.02,3055.63,2953.04,3055.63,5120],["2020-05-22",3048.3,3048.3,3048.3,3048.3,500],["2020-05-25",3018.99,3018.99,2982.35,3004.33,4340],["2020-05-26",2931.06,2997.01,2828.47,2982.35,69410],["2020-05-27",2989.68,2989.68,2909.08,2989.68,2870],["2020-05-28",3004.33,3004.33,2931.06,2982.35,23890],["2020-05-29",2931.06,2931.06,2901.75,2901.75,9590],["2020-06-01",3062.96,3062.96,2901.75,2967.7,8980],["2020-06-02",2975.02,2975.02,2931.06,2967.7,13020],["2020-06-03",2989.68,3004.33,2931.06,2931.06,7200],["2020-06-04",2967.7,2989.68,2909.08,2989.68,9650],["2020-06-05",2931.06,3062.96,2931.06,2967.7,670],["2020-06-08",3004.33,3172.87,2967.7,3077.61,191550],["2020-06-09",3077.61,3187.53,3077.61,3187.53,27370],["2020-06-10",3187.53,3282.79,3180.2,3282.79,12050],["2020-06-11",3187.53,3202.18,3084.94,3202.18,7900],["2020-06-12",2989.68,3187.53,2989.68,3180.2,2100],["2020-06-15",3172.87,3172.87,3018.99,3143.56,6760],["2020-06-16",3143.56,3224.16,3077.61,3143.56,18400],["2020-06-17",3143.56,3150.89,3077.61,3143.56,5700],["2020-06-18",2960.37,3187.53,2960.37,3187.53,1210],["2020-06-19",3040.97,3128.9,3040.97,3128.9,650],["2020-06-22",3114.25,3150.89,3092.27,3143.56,10260],["2020-06-23",3077.61,3150.89,3077.61,3136.23,3880],["2020-06-24",3136.23,3143.56,3121.58,3143.56,20630],["2020-06-25",3143.56,3143.56,3143.56,3143.56,10],["2020-06-26",3143.56,3143.56,3106.92,3128.9,2200],["2020-06-29",3128.9,3128.9,2931.06,3128.9,2390],["2020-06-30",3128.9,3128.9,3128.9,3128.9,0],["2020-07-01",3004.33,3114.25,3004.33,3114.25,1380],["2020-07-02",3114.25,3143.56,3040.97,3136.23,2390],["2020-07-03",3121.58,3121.58,3077.61,3121.58,1120],["2020-07-06",3114.25,3114.25,3077.61,3114.25,2930],["2020-07-07",3150.89,3297.44,3114.25,3143.56,60],["2020-07-08",3143.56,3143.56,3143.56,3143.56,0],["2020-07-09",3114.25,3224.16,2967.7,3224.16,6670],["2020-07-10",3224.16,3290.11,3150.89,3290.11,2030],["2020-07-13",3290.11,3290.11,3062.96,3253.47,1370],["2020-07-14",3246.15,3246.15,3026.32,3209.51,5610],["2020-07-15",3194.85,3209.51,3004.33,3209.51,9010],["2020-07-16",3224.16,3224.16,3077.61,3187.53,3950],["2020-07-17",3209.51,3224.16,3084.94,3187.53,2340],["2020-07-20",3143.56,3187.53,3077.61,3187.53,23760],["2020-07-21",3187.53,3224.16,3187.53,3224.16,1710],["2020-07-22",3224.16,3224.16,3136.23,3136.23,20],["2020-07-23",3136.23,3150.89,3136.23,3150.89,60],["2020-07-24",3209.51,3209.51,3114.25,3150.89,410],["2020-07-27",3150.89,3224.16,2931.06,3172.87,3570],["2020-07-28",3077.61,3150.89,3077.61,3150.89,770],["2020-07-29",3084.94,3150.89,3077.61,3150.89,560],["2020-07-30",2931.06,3143.56,2931.06,3143.56,1490],["2020-07-31",3150.89,3150.89,2938.39,3150.89,1060],["2020-08-03",3150.89,3150.89,3114.25,3150.89,3320],["2020-08-04",3150.89,3150.89,2960.37,3128.9,910],["2020-08-05",3187.53,3187.53,3040.97,3180.2,12800],["2020-08-06",3180.2,3180.2,3004.33,3150.89,11750],["2020-08-07",3150.89,3150.89,3114.25,3143.56,400],["2020-08-10",3143.56,3187.53,3143.56,3143.56,7020],["2020-08-11",3180.2,3187.53,3004.33,3187.53,890],["2020-08-12",3187.53,3187.53,3040.97,3180.2,570],["2020-08-13",3194.85,3194.85,3165.54,3187.53,2510],["2020-08-14",3224.16,3224.16,3150.89,3187.53,9320],["2020-08-17",3216.84,3216.84,3084.94,3187.53,2250],["2020-08-18",3209.51,3209.51,3209.51,3209.51,20],["2020-08-19",3224.16,3224.16,3224.16,3224.16,10],["2020-08-20",3224.16,3224.16,3040.97,3209.51,22620],["2020-08-21",3209.51,3209.51,3150.89,3209.51,12230],["2020-08-24",3216.84,3216.84,3114.25,3114.25,17950],["2020-08-25",3187.53,3187.53,3114.25,3150.89,13250],["2020-08-26",3194.85,3194.85,3114.25,3194.85,60350],["2020-08-27",3194.85,3341.41,3143.56,3209.51,31050],["2020-08-28",3150.89,3260.8,3150.89,3224.16,490],["2020-08-31",3216.84,3216.84,3187.53,3187.53,3090],["2020-09-01",3224.16,3224.16,3150.89,3216.84,1420],["2020-09-03",3216.84,3216.84,3158.22,3216.84,2260],["2020-09-04",3150.89,3224.16,3150.89,3202.18,17350],["2020-09-07",3202.18,3202.18,3194.85,3202.18,13120],["2020-09-08",3202.18,3202.18,3158.22,3194.85,5590],["2020-09-09",3202.18,3202.18,3150.89,3194.85,15030],["2020-09-10",3209.51,3209.51,3158.22,3194.85,11910],["2020-09-11",3180.2,3224.16,3180.2,3202.18,92380],["2020-09-14",3202.18,3422.01,3202.18,3363.39,48870],["2020-09-15",3370.72,3443.99,3297.44,3363.39,4180],["2020-09-16",3297.44,3334.08,3224.16,3334.08,74570],["2020-09-17",3297.44,3312.1,3224.16,3290.11,37790],["2020-09-18",3326.75,3326.75,3231.49,3282.79,29530],["2020-09-21",3282.79,3282.79,3224.16,3260.8,19690],["2020-09-22",3209.51,3260.8,3209.51,3209.51,15910],["2020-09-23",3224.16,3282.79,3224.16,3253.47,16490],["2020-09-24",3260.8,3297.44,3253.47,3275.46,80460],["2020-09-25",3319.42,3326.75,3246.15,3260.8,18190],["2020-09-28",3253.47,3297.44,3253.47,3275.46,27550],["2020-09-29",3268.13,3297.44,3260.8,3275.46,54310],["2020-09-30",3275.46,3275.46,3246.15,3260.8,59290],["2020-10-01",3275.46,3275.46,3246.15,3268.13,97370],["2020-10-02",3480.63,3480.63,3334.08,3400.03,123450],["2020-10-05",3407.36,3517.27,3407.36,3451.32,165840],["2020-10-06",3443.99,3509.94,3443.99,3509.94,140030],["2020-10-07",3517.27,3737.1,3509.94,3627.18,1687800],["2020-10-08",3627.18,3627.18,3524.6,3605.2,3716350],["2020-10-09",3590.55,3597.87,3568.56,3590.55,59930],["2020-10-12",3590.55,3590.55,3414.68,3517.27,91650],["2020-10-13",3480.63,3517.27,3451.32,3480.63,16760],["2020-10-14",3480.63,3487.96,3407.36,3487.96,49890],["2020-10-15",3422.01,3487.96,3414.68,3473.3,67370],["2020-10-16",3473.3,3473.3,3407.36,3473.3,47730],["2020-10-19",3473.3,3473.3,3436.67,3458.65,25100],["2020-10-20",3458.65,3458.65,3422.01,3451.32,23540],["2020-10-21",3451.32,3451.32,3436.67,3451.32,3340],["2020-10-22",3429.34,3429.34,3414.68,3414.68,35330],["2020-10-23",3414.68,3429.34,3414.68,3429.34,9050],["2020-10-26",3407.36,3407.36,3392.7,3392.7,16950],["2020-10-27",3172.87,3348.73,3172.87,3334.08,54020],["2020-10-28",3334.08,3348.73,3304.77,3326.75,40450],["2020-10-29",3326.75,3326.75,3224.16,3297.44,56230],["2020-10-30",3319.42,3319.42,3231.49,3297.44,24310],["2020-11-02",3356.06,3480.63,3297.44,3407.36,47420],["2020-11-03",3341.41,3407.36,3334.08,3378.04,10350],["2020-11-04",3378.04,3400.03,3348.73,3400.03,44940],["2020-11-05",3392.7,3392.7,3348.73,3356.06,11950],["2020-11-06",3378.04,3378.04,3312.1,3370.72,63830],["2020-11-09",3370.72,3429.34,3297.44,3414.68,70060],["2020-11-10",3414.68,3429.34,3392.7,3429.34,76350],["2020-11-11",3535.04,3535.04,3452.83,3452.83,29840],["2020-11-12",3403.5,3535.04,3403.5,3477.49,10420],["2020-11-13",3477.49,3477.49,3436.38,3452.83,15240],["2020-11-16",3452.83,3452.83,3411.72,3411.72,21740],["2020-11-17",3329.51,3428.16,3329.51,3370.62,19920],["2020-11-18",3411.72,3411.72,3288.41,3370.62,22880],["2020-11-19",3387.06,3526.82,3370.62,3444.61,37500],["2020-11-20",3411.72,3452.83,3411.72,3452.83,7180],["2020-11-23",3461.05,3461.05,3411.72,3452.83,7980],["2020-11-24",3452.83,3535.04,3370.62,3444.61,14570],["2020-11-25",3493.93,3493.93,3419.94,3444.61,12920],["2020-11-26",3436.38,3444.61,3419.94,3436.38,9250],["2020-11-27",3411.72,3428.16,3395.28,3395.28,32920],["2020-11-30",3403.5,3428.16,3321.29,3428.16,10780],["2020-12-01",3428.16,3452.83,3296.63,3403.5,40980],["2020-12-02",3403.5,3535.04,3370.62,3535.04,129650],["2020-12-03",3535.04,3535.04,3419.94,3535.04,33910],["2020-12-04",3535.04,3535.04,3452.83,3535.04,10110],["2020-12-07",3452.83,3526.82,3444.61,3518.59,36810],["2020-12-08",3535.04,3535.04,3452.83,3518.59,22480],["2020-12-09",3461.05,3518.59,3452.83,3518.59,16290],["2020-12-10",3502.15,3502.15,3502.15,3502.15,910],["2020-12-11",3461.05,3502.15,3419.94,3502.15,5860],["2020-12-14",3502.15,3502.15,3395.28,3477.49,61700],["2020-12-15",3428.16,3469.27,3428.16,3452.83,51900],["2020-12-16",3452.83,3493.93,3452.83,3493.93,27510],["2020-12-17",3493.93,3493.93,3452.83,3452.83,25470],["2020-12-18",3436.38,3493.93,3436.38,3493.93,41360],["2020-12-21",3493.93,3493.93,3419.94,3419.94,141030],["2020-12-22",3428.16,3493.93,3411.72,3493.93,53680],["2020-12-23",3518.59,3518.59,3461.05,3493.93,30380],["2020-12-24",3493.93,3493.93,3419.94,3485.71,43540],["2020-12-25",3485.71,3493.93,3452.83,3493.93,35420],["2020-12-28",3469.27,3526.82,3469.27,3526.82,22880],["2020-12-29",3493.93,3510.37,3461.05,3510.37,26900],["2020-12-30",3535.04,3691.24,3469.27,3609.03,109500],["2020-12-31",3609.03,3633.69,3576.14,3609.03,40130],["2021-01-04",3617.25,3781.67,3617.25,3748.78,36800],["2021-01-05",3748.78,4003.63,3748.78,3847.44,600000],["2021-01-06",3937.87,4028.3,3740.56,3896.76,320600],["2021-01-07",3929.65,3929.65,3699.46,3929.65,104900],["2021-01-08",3929.65,3929.65,3781.67,3863.88,64500],["2021-01-11",3855.66,4126.95,3822.77,4126.95,260700],["2021-01-12",4126.95,4390.02,4011.86,4316.03,101100],["2021-01-13",4316.03,4316.03,4110.51,4274.93,132000],["2021-01-14",4192.72,4258.49,4069.4,4258.49,98900],["2021-01-15",4258.49,4439.35,4192.72,4357.14,146100],["2021-01-18",4439.35,4439.35,4357.14,4357.14,75700],["2021-01-19",4357.14,4357.14,4052.96,4274.93,60700],["2021-01-20",4192.72,4192.72,3978.97,4094.07,91000],["2021-01-21",4085.85,4357.14,4085.85,4250.27,99000],["2021-01-22",4250.27,4258.49,4126.95,4200.94,48400],["2021-01-25",4233.82,4233.82,3946.09,4168.06,51800],["2021-01-26",4168.06,4168.06,3987.19,4094.07,48800],["2021-01-27",3880.32,4094.07,3863.88,3863.88,69400],["2021-01-28",3617.25,3699.46,3600.81,3600.81,194900],["2021-01-29",3387.06,3781.67,3387.06,3781.67,16500],["2021-02-01",3781.67,3781.67,3535.04,3576.14,79300],["2021-02-02",3699.46,3699.46,3493.93,3699.46,7600],["2021-02-03",3658.35,3954.31,3617.25,3863.88,25200],["2021-02-04",3798.11,3946.09,3789.89,3904.98,11600],["2021-02-05",3789.89,3896.76,3789.89,3888.54,22300],["2021-02-08",3863.88,3863.88,3699.46,3699.46,73500],["2021-02-09",3699.46,3781.67,3699.46,3781.67,4200],["2021-02-17",3781.67,3946.09,3781.67,3863.88,58000],["2021-02-18",3789.89,3946.09,3789.89,3830.99,51000],["2021-02-19",3830.99,3855.66,3781.67,3855.66,17600],["2021-02-22",3855.66,3995.41,3822.77,3954.31,192400],["2021-02-23",3962.53,4200.94,3954.31,4192.72,223200],["2021-02-24",4192.72,4266.71,4011.86,4061.18,50900],["2021-02-25",4209.16,4209.16,4011.86,4102.29,93100],["2021-02-26",4011.86,4094.07,3946.09,4061.18,52100],["2021-03-01",4110.51,4110.51,4061.18,4069.4,47800],["2021-03-02",4077.62,4077.62,4028.3,4052.96,56800],["2021-03-03",4052.96,4135.17,4003.63,4135.17,125800],["2021-03-04",4192.72,4357.14,4110.51,4135.17,128000],["2021-03-05",4110.51,4250.27,4110.51,4192.72,65000],["2021-03-08",4266.71,4266.71,4192.72,4233.82,93900],["2021-03-09",4209.16,4250.27,4077.62,4217.38,81800],["2021-03-10",4135.17,4209.16,4077.62,4168.06,50000],["2021-03-11",4168.06,4225.6,4168.06,4176.28,89100],["2021-03-12",4184.5,4225.6,4151.61,4209.16,115300],["2021-03-15",4209.16,4496.9,4176.28,4496.9,777900],["2021-03-16",4579.11,4809.29,4579.11,4809.29,455600],["2021-03-17",4932.61,5138.14,4932.61,5138.14,438100],["2021-03-18",5343.66,5343.66,4940.83,5121.69,602000],["2021-03-19",5014.82,5064.15,4899.73,4916.17,376600],["2021-03-22",4866.84,4932.61,4727.08,4891.5,452700],["2021-03-23",4891.5,4891.5,4784.63,4809.29,113000],["2021-03-24",4784.63,5138.14,4685.98,5072.37,368900],["2021-03-25",5097.03,5097.03,4768.19,4932.61,108300],["2021-03-26",4685.98,4932.61,4685.98,4842.18,116500],["2021-03-29",4801.07,4907.95,4768.19,4907.95,156900],["2021-03-30",4907.95,5171.02,4907.95,5097.03,272400],["2021-03-31",5097.03,5097.03,4932.61,5039.48,70600],["2021-04-01",5039.48,5039.48,4932.61,5039.48,129800],["2021-04-02",5039.48,5039.48,4940.83,4949.05,128900],["2021-04-05",4949.05,5014.82,4949.05,5014.82,136800],["2021-04-06",5014.82,5014.82,4957.27,5006.6,64600],["2021-04-07",5014.82,5351.88,5014.82,5261.45,340900],["2021-04-08",5327.22,5335.44,5179.24,5220.35,144000],["2021-04-09",5097.03,5261.45,5064.15,5203.9,84300],["2021-04-12",5162.8,5343.66,5162.8,5261.45,346300],["2021-04-13",5261.45,5623.18,5261.45,5606.73,697300],["2021-04-14",5434.09,5993.12,5425.87,5993.12,261000],["2021-04-15",6412.39,6412.39,6001.34,6412.39,609200],["2021-04-16",6576.81,6576.81,5968.46,5968.46,537500],["2021-04-19",5919.13,6247.97,5590.29,6247.97,407300],["2021-04-20",6247.97,6247.97,5836.92,6124.66,146500],["2021-04-22",6108.22,6108.22,5697.16,5697.16,191100],["2021-04-23",5409.43,5656.06,5310.78,5425.87,160400],["2021-04-26",5425.87,5656.06,5409.43,5508.08,140800],["2021-04-27",5179.24,5508.08,5138.14,5286.11,33800],["2021-04-28",5524.52,5524.52,5138.14,5261.45,85800],["2021-04-29",5343.66,5499.86,5261.45,5319.0,40600],["2021-05-04",5138.14,5195.68,4973.71,5179.24,182600],["2021-05-05",5097.03,5368.32,5097.03,5351.88,207800],["2021-05-06",5302.56,5376.54,5138.14,5179.24,147500],["2021-05-07",5179.24,5187.46,5055.92,5113.47,85100],["2021-05-10",5138.14,5187.46,5080.59,5097.03,50100],["2021-05-11",5195.68,5195.68,5097.03,5105.25,51700],["2021-05-12",5105.25,5187.46,5105.25,5179.24,87200],["2021-05-13",5179.24,5179.24,5138.14,5179.24,69900],["2021-05-14",5179.24,5220.35,5146.36,5171.02,141500],["2021-05-17",5179.24,5179.24,5146.36,5146.36,75300],["2021-05-18",5097.03,5138.14,5055.92,5097.03,41400],["2021-05-19",5097.03,5097.03,4932.61,4949.05,66300],["2021-05-20",4932.61,4932.61,4768.19,4850.4,23300],["2021-05-21",4768.19,4932.61,4743.53,4899.73,108700],["2021-05-24",4899.73,5113.47,4899.73,5072.37,85900],["2021-05-25",5080.59,5220.35,5080.59,5179.24,107800],["2021-05-26",5179.24,5179.24,4866.84,5097.03,36900],["2021-05-27",5097.03,5097.03,4858.62,4932.61,32200],["2021-05-28",5014.82,5097.03,4891.5,5014.82,67400],["2021-05-31",4899.73,5179.24,4883.28,4883.28,76800],["2021-06-01",4891.5,4899.73,4875.06,4891.5,40100],["2021-06-02",4891.5,4891.5,4825.74,4891.5,52800],["2021-06-03",4891.5,5097.03,4850.4,4932.61,99200],["2021-06-04",5097.03,5277.89,4932.61,5277.89,1258100],["2021-06-07",5639.62,5639.62,5639.62,5639.62,332000],["2021-06-08",6034.23,6034.23,5754.71,5836.92,710000],["2021-06-09",5672.5,5738.27,5434.09,5614.95,573900],["2021-06-10",5384.77,5623.18,5343.66,5392.99,213600],["2021-06-11",5261.45,5401.21,5253.23,5384.77,270500],["2021-06-14",5384.77,5458.75,5220.35,5417.65,139700],["2021-06-15",5286.11,5425.87,5261.45,5343.66,149700],["2021-06-16",5269.67,5343.66,5261.45,5335.44,96700],["2021-06-17",5319.0,5335.44,5269.67,5310.78,62000],["2021-06-18",5425.87,5425.87,5302.56,5343.66,119000],["2021-06-21",5343.66,5475.2,5261.45,5343.66,138600],["2021-06-22",5351.88,5466.98,5343.66,5425.87,152000],["2021-06-23",5425.87,5508.08,5343.66,5417.65,87500],["2021-06-24",5384.77,5425.87,5343.66,5360.1,95900],["2021-06-25",5376.54,5376.54,5302.56,5319.0,99300],["2021-06-28",5319.0,5409.43,5269.67,5351.88,36900],["2021-06-29",5417.65,5434.09,5261.45,5343.66,70300],["2021-06-30",5343.66,5417.65,5261.45,5343.66,29000],["2021-07-01",5343.66,5351.88,5277.89,5343.66,75100],["2021-07-02",5343.66,5343.66,5269.67,5302.56,62900],["2021-07-05",5450.53,5450.53,5014.82,5261.45,35500],["2021-07-06",5105.25,5253.23,5105.25,5121.69,58100],["2021-07-07",4924.39,5121.69,4768.19,5113.47,60500],["2021-07-08",5179.24,5319.0,5097.03,5203.9,101800],["2021-07-09",5179.24,5294.33,5097.03,5171.02,81200],["2021-07-12",4817.52,5014.82,4809.29,4809.29,153000],["2021-07-13",4809.29,4932.61,4768.19,4817.52,33600],["2021-07-14",4776.41,4916.17,4776.41,4891.5,54000],["2021-07-15",4891.5,4891.5,4850.4,4891.5,91300],["2021-07-16",4899.73,4899.73,4850.4,4883.28,100900],["2021-07-19",4579.11,4850.4,4546.22,4685.98,24300],["2021-07-20",4685.98,4685.98,4562.66,4661.32,38200],["2021-07-21",4875.06,4875.06,4685.98,4727.08,5800],["2021-07-22",4759.97,4809.29,4727.08,4759.97,55800],["2021-07-23",4768.19,4809.29,4644.87,4669.54,204500],["2021-07-26",4603.77,4866.84,4603.77,4743.53,23800],["2021-07-27",4759.97,4768.19,4727.08,4768.19,39900],["2021-07-28",4694.2,4817.52,4694.2,4735.31,43400],["2021-07-29",4735.31,4801.07,4735.31,4768.19,51600],["2021-07-30",4694.2,4932.61,4694.2,4850.4,46900],["2021-08-02",4899.73,4916.17,4727.08,4899.73,33100],["2021-08-03",4998.38,4998.38,4776.41,4924.39,6800],["2021-08-04",4924.39,5014.82,4858.62,4973.71,20600],["2021-08-05",4899.73,4973.71,4891.5,4973.71,18900],["2021-08-06",4981.94,4981.94,4891.5,4899.73,38700],["2021-08-09",4792.85,4932.61,4792.85,4932.61,90800],["2021-08-10",4924.39,4932.61,4850.4,4858.62,56600],["2021-08-11",4866.84,4998.38,4858.62,4891.5,65000],["2021-08-12",4891.5,5047.7,4866.84,4932.61,58900],["2021-08-13",4932.61,4965.49,4899.73,4924.39,136100],["2021-08-16",4924.39,5261.45,4924.39,5261.45,203000],["2021-08-17",5269.67,5532.74,5113.47,5302.56,286500],["2021-08-18",5310.78,5310.78,5179.24,5187.46,54600],["2021-08-19",5097.03,5220.35,5097.03,5179.24,36100],["2021-08-20",5138.14,5220.35,4899.73,4973.71,217300],["2021-08-23",4973.71,5080.59,4932.61,5031.26,122600],["2021-08-24",4940.83,5047.7,4891.5,5014.82,153300],["2021-08-25",4858.62,4924.39,4833.96,4924.39,46000],["2021-08-26",4858.62,5014.82,4842.18,4850.4,120300],["2021-08-27",4858.62,4924.39,4850.4,4916.17,120800],["2021-08-30",4866.84,4998.38,4866.84,4998.38,30700],["2021-08-31",4998.38,5031.26,4973.71,4973.71,215200],["2021-09-01",5006.6,5113.47,4998.38,5072.37,186200],["2021-09-06",5097.03,5425.87,5097.03,5425.87,455000],["2021-09-07",5754.71,5804.04,5228.57,5425.87,365700],["2021-09-08",5417.65,5417.65,5179.24,5302.56,48300],["2021-09-09",5154.58,5319.0,5154.58,5302.56,103400],["2021-09-10",5187.46,5499.86,5187.46,5245.01,101000],["2021-09-13",5261.45,5475.2,5245.01,5475.2,209600],["2021-09-14",5508.08,5549.19,5286.11,5425.87,138900],["2021-09-15",5425.87,5549.19,5425.87,5499.86,154500],["2021-09-16",5557.41,5672.5,5425.87,5508.08,221500],["2021-09-17",5425.87,5812.26,5425.87,5713.61,406500],["2021-09-20",5664.28,6108.22,5664.28,6108.22,562700],["2021-09-21",6371.29,6535.71,6083.55,6535.71,1238800],["2021-09-22",6987.86,6987.86,6576.81,6782.34,601600],["2021-09-23",6856.33,6856.33,6313.74,6576.81,707100],["2021-09-24",6420.61,6774.12,6338.4,6741.23,860700],["2021-09-27",6741.23,6741.23,6453.5,6535.71,491400],["2021-09-28",6494.6,6659.02,6412.39,6543.93,326200],["2021-09-29",6543.93,6700.13,6478.16,6617.92,344800],["2021-09-30",6733.01,6733.01,6560.37,6617.92,429400],["2021-10-01",6691.91,6691.91,6552.15,6576.81,312800],["2021-10-04",6486.38,6617.92,6486.38,6535.71,222800],["2021-10-05",6502.82,6617.92,6486.38,6519.27,152700],["2021-10-06",6519.27,6971.42,6478.16,6971.42,369200],["2021-10-07",6996.08,7456.46,6996.08,7456.46,303700],["2021-10-08",7957.94,7966.16,6938.54,7481.12,241700],["2021-10-11",7398.91,7398.91,7070.07,7234.49,171600],["2021-10-12",7234.49,7440.02,7234.49,7398.91,263500],["2021-10-13",7316.7,7390.69,7152.28,7300.26,58200],["2021-10-14",7234.49,7398.91,7234.49,7398.91,238100],["2021-10-15",7546.89,7546.89,7250.94,7275.6,52100],["2021-10-18",7275.6,7275.6,7234.49,7234.49,116900],["2021-10-19",7234.49,7234.49,6741.23,6905.65,191300],["2021-10-20",6905.65,7070.07,6823.44,6905.65,250500],["2021-10-21",7070.07,7070.07,6872.77,6913.87,84000],["2021-10-22",6971.42,6971.42,6856.33,6946.76,70500],["2021-10-25",7152.28,7168.73,6954.98,6987.86,136000],["2021-10-26",6848.11,6987.86,6741.23,6987.86,241800],["2021-10-27",6987.86,7070.07,6823.44,6905.65,296500],["2021-10-28",6905.65,6905.65,6659.02,6798.78,424400],["2021-10-29",6823.44,6823.44,6576.81,6741.23,505400],["2021-11-01",6675.47,7152.28,6659.02,6954.98,518900],["2021-11-02",6954.98,6987.86,6823.44,6979.64,381300],["2021-11-03",6979.64,6996.08,6741.23,6922.1,556600],["2021-11-04",6823.44,6922.1,6733.01,6905.65,235000],["2021-11-05",6913.87,6954.98,6823.44,6905.65,243900],["2021-11-08",6864.55,6979.64,6782.34,6848.11,368000],["2021-11-09",6930.32,6996.08,6823.44,6856.33,218500],["2021-11-10",6823.44,6987.86,6823.44,6905.65,180100],["2021-11-11",6954.98,7176.95,6864.55,7176.95,670300],["2021-11-12",7349.59,7563.33,7234.49,7489.35,495400],["2021-11-15",7563.33,7966.16,7514.01,7809.97,764200],["2021-11-16",7481.12,7604.44,7316.7,7522.23,578100],["2021-11-17",7398.91,7809.97,7390.69,7768.86,509700],["2021-11-18",7974.39,7974.39,7563.33,7768.86,264100],["2021-11-19",7768.86,7809.97,7226.27,7234.49,833400],["2021-11-22",7234.49,7481.12,6823.44,6905.65,513500],["2021-11-23",6905.65,7234.49,6831.66,7234.49,274400],["2021-11-24",7398.91,7398.91,7234.49,7316.7,164300],["2021-11-25",7070.07,7308.48,7070.07,7234.49,165600],["2021-11-26",7234.49,7267.38,6987.86,7028.97,204400],["2021-11-29",6831.66,7193.39,6831.66,7185.17,263200],["2021-11-30",7563.33,7563.33,7193.39,7316.7,489200],["2021-12-01",7514.01,7826.41,7374.25,7826.41,1036100],["2021-12-02",8344.33,8344.33,8105.92,8303.23,1258100],["2021-12-03",8467.65,8467.65,7727.76,8056.6,911100],["2021-12-06",7892.18,7974.39,7563.33,7826.41,1018800],["2021-12-07",8157.3,8157.3,7837.92,8027.82,209900],["2021-12-08",8027.82,8070.98,7855.18,8027.82,260200],["2021-12-09",8027.82,8053.72,7872.45,8019.19,211900],["2021-12-10",8019.19,8019.19,7837.92,7932.87,231500],["2021-12-13",7855.18,7932.87,7742.96,7742.96,391700],["2021-12-14",7768.86,7855.18,7665.28,7768.86,280100],["2021-12-15",7768.86,7768.86,7665.28,7760.23,169000],["2021-12-16",7725.7,8019.19,7639.38,7906.97,390500],["2021-12-17",7872.45,7941.5,7725.7,7794.76,464100],["2021-12-20",7768.86,7794.76,7665.28,7682.54,142600],["2021-12-21",7665.28,7794.76,7596.22,7777.49,343800],["2021-12-22",7898.34,7898.34,7682.54,7777.49,198600],["2021-12-23",7699.8,7777.49,7423.58,7509.9,212500],["2021-12-24",7768.86,7768.86,7147.35,7509.9,110200],["2021-12-27",7518.53,7665.28,7466.74,7501.27,140300],["2021-12-28",7509.9,7596.22,7466.74,7578.95,230800],["2021-12-29",7596.22,7760.23,7466.74,7751.6,157500],["2021-12-30",7768.86,7768.86,7699.8,7760.23,138400],["2021-12-31",7751.6,7768.86,7587.59,7596.22,128700],["2022-01-04",7561.69,7734.33,7553.06,7648.01,144300],["2022-01-05",7587.59,7665.28,7553.06,7553.06,305700],["2022-01-06",7553.06,7734.33,7553.06,7682.54,355100],["2022-01-07",7855.18,7855.18,7596.22,7717.07,261900],["2022-01-10",7768.86,8252.26,7768.86,8252.26,963400],["2022-01-11",8545.75,8623.43,8036.45,8459.43,262300],["2022-01-12",8442.16,8442.16,7872.45,7889.71,465700],["2022-01-13",7872.45,7872.45,7354.52,7380.42,459100],["2022-01-14",6914.29,7466.74,6905.65,7423.58,160400],["2022-01-17",7509.9,7578.95,6991.97,7078.29,128500],["2022-01-18",6905.65,6991.97,6603.53,6724.38,115700],["2022-01-19",6387.73,6715.75,6387.73,6594.9,89300],["2022-01-20",6802.07,7035.13,6301.41,7000.61,72900],["2022-01-21",7000.61,7328.62,6741.64,6741.64,133100],["2022-01-24",6819.33,6819.33,6275.51,6275.51,334400],["2022-01-25",6646.69,6646.69,6215.09,6404.99,136500],["2022-01-26",6413.63,6517.21,6310.04,6344.57,37500],["2022-01-27",6387.73,6430.89,6258.25,6318.67,39100],["2022-01-28",6318.67,6689.85,6318.67,6335.94,44000],["2022-02-07",6353.2,6733.01,6335.94,6620.8,136800],["2022-02-08",6663.96,6663.96,6430.89,6586.27,126800],["2022-02-09",6586.27,6810.7,6551.74,6758.91,75500],["2022-02-10",6758.91,6802.07,6517.21,6698.48,42000],["2022-02-11",6707.12,6707.12,6560.37,6663.96,30100],["2022-02-14",6560.37,6638.06,6491.31,6534.47,63300],["2022-02-15",6543.11,6819.33,6534.47,6586.27,40500],["2022-02-16",6586.27,6603.53,6525.84,6603.53,66700],["2022-02-17",6603.53,6776.17,6577.64,6750.28,110300],["2022-02-18",6750.28,6776.17,6733.01,6758.91,107500],["2022-02-21",6776.17,6905.65,6733.01,6879.76,152100],["2022-02-22",6819.33,6871.13,6689.85,6776.17,80500],["2022-02-23",6767.54,6810.7,6733.01,6776.17,58400],["2022-02-24",6776.17,6776.17,6525.84,6603.53,137400],["2022-02-25",6560.37,6646.69,6560.37,6646.69,90200],["2022-02-28",6715.75,6724.38,6569.0,6707.12,61500],["2022-03-01",6733.01,6733.01,6594.9,6715.75,50500],["2022-03-02",6715.75,6724.38,6646.69,6715.75,57500],["2022-03-03",6715.75,7173.25,6672.59,7147.35,377600],["2022-03-04",7061.03,7337.26,6991.97,7276.83,141100],["2022-03-07",7276.83,7328.62,7086.93,7225.04,166300],["2022-03-08",7164.62,7225.04,6948.81,7078.29,160400],["2022-03-09",7035.13,7250.94,6646.69,7069.66,154300],["2022-03-10",7276.83,7276.83,7086.93,7207.78,176500],["2022-03-11",7207.78,7639.38,6991.97,7294.1,497800],["2022-03-14",7294.1,7380.42,7207.78,7250.94,120500],["2022-03-15",7155.98,7337.26,7121.46,7259.57,79500],["2022-03-16",7285.46,7285.46,7138.72,7164.62,181800],["2022-03-17",7207.78,7250.94,7104.19,7164.62,181100],["2022-03-18",7164.62,7207.78,7112.82,7164.62,111100],["2022-03-21",7164.62,7242.3,7147.35,7190.51,169700],["2022-03-22",7250.94,7414.95,7216.41,7371.79,303500],["2022-03-23",7371.79,7371.79,7225.04,7294.1,110300],["2022-03-24",7181.88,7328.62,7181.88,7276.83,72200],["2022-03-25",7250.94,7578.95,7207.78,7492.63,408400],["2022-03-28",7380.42,7380.42,7233.67,7302.73,139500],["2022-03-29",7302.73,7337.26,7268.2,7328.62,160600],["2022-03-30",7328.62,7337.26,7078.29,7242.3,158500],["2022-03-31",7121.46,7285.46,7078.29,7164.62,112400],["2022-04-01",7078.29,7147.35,6991.97,7147.35,98500],["2022-04-04",7078.29,7190.51,7078.29,7147.35,167300],["2022-04-05",7147.35,7190.51,7086.93,7155.98,40500],["2022-04-06",7173.25,7190.51,7078.29,7078.29,45500],["2022-04-07",7078.29,7164.62,6991.97,7061.03,96700],["2022-04-08",6991.97,7112.82,6819.33,6819.33,180700],["2022-04-12",6991.97,7035.13,6586.27,6733.01,45300],["2022-04-13",6827.97,6983.34,6612.16,6802.07,22900],["2022-04-14",6983.34,6983.34,6802.07,6802.07,18100],["2022-04-15",6888.39,6888.39,6689.85,6802.07,12200],["2022-04-18",6862.49,6862.49,6335.94,6370.47,48400],["2022-04-19",6387.73,6474.05,6042.45,6042.45,72700],["2022-04-20",6042.45,6059.71,5705.8,5705.8,62900],["2022-04-21",5317.35,5956.13,5308.72,5610.84,76900],["2022-04-22",5766.22,5766.22,5533.15,5697.16,50200],["2022-04-25",5912.97,5912.97,5610.84,5654.0,97900],["2022-04-26",5619.48,5852.54,5481.36,5843.91,53100],["2022-04-27",5826.65,6249.62,5628.11,6249.62,147200],["2022-04-28",6180.56,6560.37,6137.4,6508.58,60000],["2022-04-29",6551.74,6551.74,6258.25,6474.05,32700],["2022-05-04",6465.42,6465.42,6154.66,6430.89,31100],["2022-05-05",6387.73,6430.89,6206.46,6223.72,30300],["2022-05-06",6146.03,6215.09,6042.45,6197.82,32800],["2022-05-09",6042.45,6042.45,5766.22,5861.17,147100],["2022-05-10",5455.47,5783.48,5455.47,5766.22,36400],["2022-05-11",6042.45,6042.45,5766.22,6042.45,63100],["2022-05-12",6206.46,6206.46,5697.16,5697.16,33800],["2022-05-13",5429.57,6007.92,5351.88,5351.88,73900],["2022-05-16",5610.84,5610.84,5023.86,5438.2,20000],["2022-05-17",5619.48,5774.85,5412.31,5757.59,40800],["2022-05-18",5861.17,6042.45,5740.32,5800.75,25900],["2022-05-19",5705.8,5818.01,5524.52,5818.01,47900],["2022-05-20",5464.1,6033.81,5464.1,5783.48,36500],["2022-05-23",5783.48,5826.65,5524.52,5697.16,16600],["2022-05-24",5697.16,5697.16,5455.47,5610.84,20700],["2022-05-25",5610.84,5869.81,5610.84,5869.81,39300],["2022-05-26",6042.45,6042.45,5783.48,5947.49,33000],["2022-05-27",5947.49,6033.81,5869.81,6025.18,57700],["2022-05-30",5869.81,5956.13,5869.81,5912.97,47900],["2022-05-31",5912.97,5956.13,5783.48,5869.81,52100],["2022-06-01",5956.13,5956.13,5654.0,5748.96,8700],["2022-06-02",5757.59,5774.85,5610.84,5636.74,40800],["2022-06-03",5679.9,5697.16,5507.26,5688.53,18200],["2022-06-06",5489.99,5783.48,5489.99,5550.42,14900],["2022-06-07",5818.01,5818.01,5550.42,5550.42,59200],["2022-06-08",5369.15,5826.65,5369.15,5515.89,29700],["2022-06-09",5774.85,5774.85,5438.2,5533.15,31900],["2022-06-10",5533.15,5610.84,5179.24,5282.83,137000],["2022-06-13",5265.56,5464.1,4920.28,4920.28,58200],["2022-06-14",5179.24,5179.24,4920.28,4954.81,69400],["2022-06-15",5084.29,5084.29,4747.64,4833.96,43800],["2022-06-16",5136.08,5136.08,4790.8,4903.01,30200],["2022-06-17",4747.64,4833.96,4566.36,4833.96,114500],["2022-06-20",4505.94,4833.96,4497.31,4497.31,71800],["2022-06-21",4298.77,4652.68,4229.71,4480.04,80500],["2022-06-22",4480.04,4523.2,4316.03,4488.67,14300],["2022-06-23",4730.37,4730.37,4359.19,4531.84,3600],["2022-06-24",4531.84,4678.58,4488.67,4678.58,100400],["2022-06-27",4808.06,4808.06,4575.0,4739.0,37200],["2022-06-28",4833.96,4833.96,4644.05,4730.37,52400],["2022-06-29",4721.74,4894.38,4652.68,4661.32,44000],["2022-06-30",4747.64,4747.64,4575.0,4575.0,27700],["2022-07-01",4454.15,4618.16,4454.15,4566.36,39900],["2022-07-04",4730.37,4730.37,4540.47,4575.0,8900],["2022-07-05",4575.0,4635.42,4488.67,4514.57,36800],["2022-07-06",4523.2,4523.2,4480.04,4505.94,13800],["2022-07-07",4505.94,4531.84,4445.51,4514.57,8100],["2022-07-08",4514.57,4566.36,4402.35,4497.31,12100],["2022-07-11",4497.31,4609.52,4471.41,4557.73,35700],["2022-07-12",4540.47,4704.48,4540.47,4644.05,101600],["2022-07-13",4618.16,4661.32,4618.16,4644.05,35100],["2022-07-14",4704.48,4704.48,4566.36,4583.63,7200],["2022-07-15",4704.48,4747.64,4583.63,4704.48,46000],["2022-07-18",4747.64,4747.64,4583.63,4644.05,12100],["2022-07-19",4592.26,4739.0,4575.0,4695.84,19800],["2022-07-20",4618.16,4739.0,4618.16,4739.0,34000],["2022-07-21",4739.0,4833.96,4739.0,4739.0,22500],["2022-07-22",4618.16,4790.8,4618.16,4739.0,40200],["2022-07-25",4661.32,4721.74,4626.79,4626.79,13100],["2022-07-26",4739.0,4739.0,4618.16,4721.74,6100],["2022-07-27",4730.37,4730.37,4592.26,4661.32,8000],["2022-07-28",4661.32,4739.0,4402.35,4730.37,37100],["2022-07-29",4739.0,4739.0,4575.0,4626.79,237100],["2022-08-01",4687.21,4713.11,4644.05,4669.95,64400],["2022-08-02",4739.0,4739.0,4626.79,4730.37,45800],["2022-08-03",4721.74,4747.64,4678.58,4713.11,99900],["2022-08-04",4747.64,4747.64,4704.48,4713.11,78400],["2022-08-05",4661.32,4885.75,4661.32,4833.96,331800],["2022-08-08",4877.12,5032.5,4877.12,5006.6,305000],["2022-08-09",5006.6,5075.66,4972.07,5023.86,109600],["2022-08-10",5015.23,5015.23,4790.8,4911.65,114000],["2022-08-11",4937.54,4989.33,4825.33,4833.96,168700],["2022-08-12",4782.17,4920.28,4764.9,4825.33,99000],["2022-08-15",4842.59,4963.44,4842.59,4920.28,103900],["2022-08-16",4980.7,4980.7,4851.22,4937.54,96000],["2022-08-17",4928.91,4937.54,4851.22,4911.65,44100],["2022-08-18",4833.96,4903.01,4713.11,4833.96,44500],["2022-08-19",4833.96,4833.96,4747.64,4764.9,113000],["2022-08-22",4764.9,4833.96,4695.84,4704.48,40100],["2022-08-23",4626.79,4790.8,4626.79,4790.8,33000],["2022-08-24",4790.8,4911.65,4790.8,4833.96,36300],["2022-08-25",4833.96,4903.01,4833.96,4859.85,61400],["2022-08-26",4920.28,4920.28,4773.53,4808.06,19200],["2022-08-29",4764.9,4773.53,4661.32,4747.64,94600],["2022-08-30",4764.9,4764.9,4678.58,4678.58,215100],["2022-08-31",4687.21,4816.69,4687.21,4713.11,8000],["2022-09-05",4747.64,4799.43,4730.37,4756.27,71000],["2022-09-06",4764.9,4833.96,4747.64,4756.27,84900],["2022-09-07",4790.8,4808.06,4669.95,4747.64,70500],["2022-09-08",4687.21,4721.74,4661.32,4695.84,57300],["2022-09-09",4695.84,4756.27,4644.05,4756.27,9600],["2022-09-12",4756.27,4756.27,4704.48,4730.37,46800],["2022-09-13",4808.06,4808.06,4721.74,4730.37,77500],["2022-09-14",4739.0,4739.0,4652.68,4661.32,65200],["2022-09-15",4704.48,4704.48,4644.05,4704.48,88600],["2022-09-16",4661.32,4730.37,4644.05,4704.48,124200],["2022-09-19",4695.84,4747.64,4575.0,4575.0,31900],["2022-09-20",4704.48,4704.48,4488.67,4575.0,21200],["2022-09-21",4575.0,4652.68,4497.31,4652.68,24000],["2022-09-22",4575.0,4644.05,4549.1,4575.0,83100],["2022-09-23",4695.84,4695.84,4575.0,4575.0,10100],["2022-09-26",4575.0,4575.0,4402.35,4488.67,59800],["2022-09-27",4575.0,4575.0,4402.35,4505.94,19600],["2022-09-28",4557.73,4816.69,4557.73,4678.58,94200],["2022-09-29",4678.58,4747.64,4678.58,4687.21,8000],["2022-09-30",4480.04,4704.48,4480.04,4644.05,43300],["2022-10-03",4635.42,4635.42,4497.31,4497.31,53200],["2022-10-04",4661.32,4661.32,4471.41,4480.04,17000],["2022-10-05",4488.67,4618.16,4480.04,4592.26,84800],["2022-10-06",4592.26,4678.58,4480.04,4480.04,41500],["2022-10-07",4480.04,4480.04,4221.08,4393.72,45200],["2022-10-10",4229.71,4480.04,4143.39,4436.88,74000],["2022-10-11",4316.03,4454.15,4143.39,4152.02,39300],["2022-10-12",4272.87,4393.72,4186.55,4316.03,26100],["2022-10-13",4385.09,4393.72,4316.03,4324.67,27300],["2022-10-14",4428.25,4575.0,4402.35,4575.0,55100],["2022-10-17",4575.0,4592.26,4341.93,4557.73,68700],["2022-10-18",4652.68,4652.68,4497.31,4497.31,87400],["2022-10-19",4600.89,4635.42,4497.31,4618.16,92700],["2022-10-20",4575.0,4626.79,4575.0,4609.52,82400],["2022-10-21",4504.76,4676.19,4390.48,4561.9,62400],["2022-10-24",4619.05,4619.05,4247.62,4495.24,18500],["2022-10-25",4504.76,4504.76,4180.95,4190.48,97900],["2022-10-26",4428.57,4428.57,3904.76,4190.48,13300],["2022-10-27",4238.1,4238.1,3914.29,4152.38,39100],["2022-10-28",4047.62,4171.43,4000.0,4095.24,59200],["2022-10-31",4000.0,4285.71,3904.76,4076.19,20100],["2022-11-01",4047.62,4161.9,4047.62,4066.67,4800],["2022-11-02",4000.0,4066.67,4000.0,4047.62,16000],["2022-11-03",4047.62,4047.62,3990.48,3990.48,10600],["2022-11-04",4000.0,4000.0,3857.14,3857.14,24800],["2022-11-07",4000.0,4000.0,3780.95,3895.24,44100],["2022-11-08",3771.43,3876.19,3714.29,3866.67,19700],["2022-11-09",3866.67,3923.81,3800.0,3800.0,6100],["2022-11-10",3714.29,3904.76,3542.86,3780.95,62600],["2022-11-11",3857.14,3857.14,3523.81,3714.29,44400],["2022-11-14",3828.57,3828.57,3457.14,3523.81,31000],["2022-11-15",3514.29,3514.29,3285.71,3285.71,57900],["2022-11-16",3066.67,3504.76,3057.14,3447.62,115600],["2022-11-17",3447.62,3685.71,3447.62,3638.1,99500],["2022-11-18",3619.05,3666.67,3476.19,3523.81,45400],["2022-11-21",3619.05,3619.05,3523.81,3542.86,10200],["2022-11-22",3533.33,3685.71,3476.19,3552.38,19400],["2022-11-23",3476.19,3609.52,3476.19,3561.9,13700],["2022-11-24",3561.9,3590.48,3447.62,3523.81,22200],["2022-11-25",3523.81,3609.52,3514.29,3523.81,16800],["2022-11-28",3609.52,3761.9,3609.52,3742.86,51000],["2022-11-29",3752.38,3809.52,3628.57,3742.86,26100],["2022-11-30",3847.62,3876.19,3752.38,3857.14,14200],["2022-12-01",3885.71,4000.0,3866.67,3904.76,45100],["2022-12-02",3914.29,4000.0,3733.33,4000.0,38200],["2022-12-05",4114.29,4114.29,3952.38,3990.48,43100],["2022-12-06",4000.0,4019.05,3857.14,3961.9,59500],["2022-12-07",3923.81,3961.9,3809.52,3809.52,40300],["2022-12-08",3895.24,3923.81,3809.52,3819.05,38400],["2022-12-09",3885.71,3885.71,3809.52,3847.62,5600],["2022-12-12",3904.76,3923.81,3838.1,3904.76,11200],["2022-12-13",3819.05,3876.19,3800.0,3800.0,8700],["2022-12-14",3800.0,3914.29,3800.0,3895.24,23400],["2022-12-15",3742.86,3895.24,3742.86,3895.24,11800],["2022-12-16",3876.19,3904.76,3828.57,3866.67,20300],["2022-12-19",3866.67,3942.86,3866.67,3914.29,38800],["2022-12-20",3923.81,3923.81,3723.81,3876.19,20600],["2022-12-21",3742.86,3876.19,3742.86,3847.62,3500],["2022-12-22",3742.86,3885.71,3742.86,3809.52,8200],["2022-12-23",3800.0,3800.0,3780.95,3800.0,10400],["2022-12-26",3809.52,3809.52,3542.86,3561.9,30800],["2022-12-27",3523.81,3704.76,3523.81,3695.24,5100],["2022-12-28",3790.48,3790.48,3780.95,3790.48,1200],["2022-12-29",3742.86,3742.86,3609.52,3666.67,23000],["2022-12-30",3704.76,3714.29,3704.76,3714.29,1800],["2023-01-03",3847.62,3857.14,3619.05,3857.14,18100],["2023-01-04",3885.71,3895.24,3857.14,3866.67,2200],["2023-01-05",3876.19,3885.71,3857.14,3857.14,1400],["2023-01-06",3857.14,3857.14,3809.52,3847.62,2300],["2023-01-09",3809.52,3809.52,3714.29,3733.33,15600],["2023-01-10",3847.62,3847.62,3609.52,3657.14,10700],["2023-01-11",3800.0,3800.0,3666.67,3752.38,6400],["2023-01-12",3790.48,3809.52,3666.67,3714.29,9500],["2023-01-13",3714.29,3752.38,3685.71,3752.38,13800],["2023-01-16",3838.1,3838.1,3685.71,3761.9,6000],["2023-01-17",3742.86,3780.95,3733.33,3771.43,8300],["2023-01-18",3723.81,3800.0,3695.24,3800.0,17900],["2023-01-19",3800.0,3800.0,3714.29,3800.0,8700],["2023-01-27",3800.0,3904.76,3800.0,3847.62,18600],["2023-01-30",3857.14,3885.71,3809.52,3885.71,38600],["2023-01-31",3885.71,3933.33,3838.1,3933.33,38900],["2023-02-01",3942.86,3961.9,3809.52,3857.14,30700],["2023-02-02",3895.24,3895.24,3771.43,3857.14,23100],["2023-02-03",3857.14,3866.67,3809.52,3857.14,10300],["2023-02-06",3857.14,3857.14,3771.43,3809.52,15600],["2023-02-07",3819.05,3847.62,3761.9,3800.0,16900],["2023-02-08",3838.1,3847.62,3752.38,3761.9,18400],["2023-02-09",3761.9,3857.14,3761.9,3809.52,23600],["2023-02-10",3828.57,3828.57,3780.95,3780.95,8300],["2023-02-13",3714.29,3780.95,3666.67,3780.95,24600],["2023-02-14",3714.29,3780.95,3714.29,3771.43,2600],["2023-02-15",3780.95,3790.48,3771.43,3771.43,9600],["2023-02-16",3800.0,3809.52,3761.9,3809.52,44100],["2023-02-17",3809.52,3895.24,3800.0,3809.52,56700],["2023-02-20",3809.52,3895.24,3809.52,3819.05,12200],["2023-02-21",3828.57,3885.71,3819.05,3828.57,40300],["2023-02-22",3828.57,3828.57,3809.52,3819.05,26100],["2023-02-23",3761.9,3819.05,3761.9,3819.05,8300],["2023-02-24",3809.52,3895.24,3790.48,3819.05,8700],["2023-02-27",3780.95,3819.05,3742.86,3819.05,9600],["2023-02-28",3752.38,3904.76,3752.38,3819.05,4400],["2023-03-01",3809.52,3857.14,3809.52,3857.14,10100],["2023-03-02",3857.14,3857.14,3838.1,3847.62,5400],["2023-03-03",3847.62,3847.62,3790.48,3790.48,9100],["2023-03-06",3847.62,3847.62,3790.48,3790.48,1700],["2023-03-07",3828.57,3828.57,3771.43,3800.0,6100],["2023-03-08",3800.0,3800.0,3752.38,3771.43,25800],["2023-03-09",3885.71,3885.71,3790.48,3800.0,3800],["2023-03-10",3809.52,3809.52,3742.86,3752.38,9700],["2023-03-13",3723.81,3800.0,3723.81,3800.0,6900],["2023-03-14",3847.62,3847.62,3723.81,3761.9,11400],["2023-03-15",3761.9,3809.52,3752.38,3790.48,8500],["2023-03-16",3800.0,3800.0,3733.33,3733.33,3900],["2023-03-17",3857.14,3857.14,3714.29,3714.29,24100],["2023-03-20",3790.48,3790.48,3714.29,3714.29,2000],["2023-03-21",3790.48,3790.48,3619.05,3714.29,16800],["2023-03-22",3771.43,3771.43,3742.86,3742.86,600],["2023-03-23",3714.29,3771.43,3704.76,3752.38,8600],["2023-03-24",3752.38,3771.43,3714.29,3771.43,2100],["2023-03-27",3761.9,3790.48,3723.81,3790.48,32700],["2023-03-28",3809.52,3809.52,3695.24,3723.81,2700],["2023-03-29",3723.81,3809.52,3714.29,3742.86,9500],["2023-03-30",3742.86,3790.48,3704.76,3761.9,8300],["2023-03-31",3714.29,3771.43,3714.29,3771.43,18100],["2023-04-03",3790.48,3790.48,3714.29,3761.9,44500],["2023-04-04",3800.0,4019.05,3752.38,3904.76,70600],["2023-04-05",3942.86,3980.95,3857.14,3904.76,16100],["2023-04-06",4000.0,4038.1,3904.76,3971.43,30100],["2023-04-07",3971.43,4000.0,3857.14,3952.38,9800],["2023-04-10",3952.38,3952.38,3904.76,3923.81,30100],["2023-04-11",3923.81,3923.81,3819.05,3923.81,11100],["2023-04-12",3923.81,3961.9,3904.76,3923.81,9300],["2023-04-13",3980.95,3980.95,3828.57,3885.71,49600],["2023-04-14",3885.71,3904.76,3800.0,3857.14,12500],["2023-04-17",3857.14,3857.14,3790.48,3790.48,5000],["2023-04-18",3800.0,3828.57,3790.48,3790.48,19700],["2023-04-19",3809.52,3809.52,3790.48,3800.0,7500],["2023-04-20",3800.0,3800.0,3771.43,3790.48,12400],["2023-04-21",3809.52,3809.52,3761.9,3800.0,13200],["2023-04-24",3800.0,3800.0,3714.29,3800.0,18900],["2023-04-25",3790.48,3809.52,3752.38,3761.9,17700],["2023-04-26",3761.9,3761.9,3742.86,3742.86,1100],["2023-04-27",3742.86,3761.9,3714.29,3714.29,13700],["2023-04-28",3695.24,3800.0,3695.24,3761.9,25100],["2023-05-04",3761.9,3771.43,3714.29,3771.43,16000],["2023-05-05",3771.43,3790.48,3771.43,3790.48,19500],["2023-05-08",3790.48,3809.52,3771.43,3809.52,23500],["2023-05-09",3847.62,3885.71,3819.05,3828.57,33200],["2023-05-10",3828.57,3895.24,3828.57,3876.19,28500],["2023-05-11",3914.29,3914.29,3809.52,3876.19,29600],["2023-05-12",3866.67,3895.24,3819.05,3876.19,32400],["2023-05-15",3904.76,3904.76,3857.14,3857.14,15100],["2023-05-16",3876.19,3876.19,3847.62,3847.62,8500],["2023-05-17",3914.29,3914.29,3838.1,3857.14,11600],["2023-05-18",3866.67,3885.71,3828.57,3857.14,10000],["2023-05-19",3857.14,3857.14,3714.29,3809.52,19300],["2023-05-22",3847.62,3885.71,3771.43,3876.19,17600],["2023-05-23",3895.24,3895.24,3838.1,3838.1,7000],["2023-05-24",3838.1,3904.76,3780.95,3780.95,52100],["2023-05-25",3857.14,3857.14,3780.95,3847.62,10600],["2023-05-26",3866.67,3866.67,3800.0,3838.1,26900],["2023-05-29",3942.86,3942.86,3828.57,3885.71,68200],["2023-05-30",3933.33,3933.33,3876.19,3885.71,56900],["2023-05-31",3904.76,4152.38,3904.76,4152.38,104900],["2023-06-01",4380.95,4438.1,4285.71,4438.1,283500],["2023-06-02",4657.14,4657.14,4333.33,4428.57,138400],["2023-06-05",4295.24,4457.14,4228.57,4228.57,69200],["2023-06-06",4228.57,4380.95,4190.48,4333.33,25200],["2023-06-07",4266.67,4390.48,4247.62,4390.48,99000],["2023-06-08",4419.05,4419.05,4304.76,4323.81,60400],["2023-06-09",4390.48,4390.48,4285.71,4285.71,86600],["2023-06-12",4295.24,4457.14,4285.71,4390.48,105400],["2023-06-13",4333.33,4476.19,4333.33,4466.67,75400],["2023-06-14",4523.81,4523.81,4380.95,4390.48,65300],["2023-06-15",4380.95,4428.57,4333.33,4400.0,17300],["2023-06-16",4428.57,4428.57,4323.81,4380.95,60900],["2023-06-19",4438.1,4438.1,4219.05,4352.38,42100],["2023-06-20",4352.38,4428.57,4209.52,4304.76,24100],["2023-06-21",4352.38,4352.38,4238.1,4333.33,17400],["2023-06-22",4285.71,4333.33,4285.71,4333.33,99500],["2023-06-23",4333.33,4409.52,4333.33,4371.43,10700],["2023-06-26",4380.95,4380.95,4219.05,4361.9,50700],["2023-06-27",4361.9,4361.9,4238.1,4266.67,19300],["2023-06-28",4276.19,4285.71,4266.67,4276.19,8500],["2023-06-29",4276.19,4276.19,4200.0,4200.0,20800],["2023-06-30",4200.0,4238.1,4190.48,4238.1,19400],["2023-07-03",4190.48,4333.33,4152.38,4161.9,8500],["2023-07-04",4352.38,4352.38,4161.9,4276.19,18200],["2023-07-05",4209.52,4304.76,4171.43,4276.19,21000],["2023-07-06",4238.1,4285.71,4190.48,4285.71,10800],["2023-07-07",4276.19,4285.71,4190.48,4285.71,11000],["2023-07-10",4190.48,4333.33,4190.48,4295.24,48400],["2023-07-11",4285.71,4361.9,4285.71,4285.71,17000],["2023-07-12",4285.71,4285.71,4219.05,4238.1,9700],["2023-07-13",4247.62,4333.33,4247.62,4285.71,78600],["2023-07-14",4285.71,4361.9,4238.1,4314.29,34000],["2023-07-17",4314.29,4352.38,4304.76,4323.81,14700],["2023-07-18",4333.33,4333.33,4219.05,4257.14,14100],["2023-07-19",4285.71,4428.57,4285.71,4371.43,37500],["2023-07-20",4371.43,4380.95,4285.71,4371.43,8500],["2023-07-21",4380.95,4428.57,4352.38,4380.95,62000],["2023-07-24",4380.95,4428.57,4285.71,4371.43,28700],["2023-07-25",4428.57,4428.57,4323.81,4380.95,27900],["2023-07-26",4400.0,4400.0,4314.29,4371.43,3900],["2023-07-27",4333.33,4380.95,4304.76,4371.43,13800],["2023-07-28",4371.43,4428.57,4371.43,4419.05,55800],["2023-07-31",4428.57,4523.81,4428.57,4495.24,40100],["2023-08-01",4561.9,4571.43,4495.24,4523.81,53200],["2023-08-02",4561.9,4571.43,4523.81,4571.43,15500],["2023-08-03",4571.43,4619.05,4390.48,4571.43,26700],["2023-08-04",4561.9,4571.43,4409.52,4542.86,39900],["2023-08-07",4476.19,4857.14,4476.19,4638.1,68300],["2023-08-08",4666.67,4761.9,4571.43,4666.67,49800],["2023-08-09",4619.05,4714.29,4600.0,4638.1,135600],["2023-08-10",4619.05,4961.9,4619.05,4952.38,421600],["2023-08-11",4904.76,5019.05,4904.76,4952.38,91700],["2023-08-14",4952.38,4990.48,4780.95,4857.14,50100],["2023-08-15",4952.38,4952.38,4714.29,4857.14,247300],["2023-08-16",4761.9,4857.14,4714.29,4857.14,28200],["2023-08-17",4714.29,4857.14,4714.29,4742.86,24500],["2023-08-18",4809.52,4809.52,4580.95,4657.14,54300],["2023-08-21",4647.62,4657.14,4571.43,4638.1,65300],["2023-08-22",4638.1,4714.29,4428.57,4609.52,36400],["2023-08-23",4695.24,4923.81,4476.19,4923.81,269600],["2023-08-24",5266.67,5266.67,5238.1,5266.67,475400],["2023-08-25",5523.81,5609.52,5047.62,5238.1,616700],["2023-08-28",5238.1,5238.1,4904.76,4961.9,245500],["2023-08-29",5219.05,5219.05,4761.9,4952.38,273400],["2023-08-30",4809.52,5047.62,4809.52,4952.38,79700],["2023-08-31",4857.14,4952.38,4847.62,4866.67,119900],["2023-09-05",4904.76,4942.86,4866.67,4866.67,103700],["2023-09-06",4866.67,4942.86,4866.67,4923.81,55600],["2023-09-07",4914.29,4971.43,4866.67,4923.81,34200],["2023-09-08",4923.81,4942.86,4866.67,4914.29,19900],["2023-09-11",5114.29,5114.29,4819.05,4819.05,58200],["2023-09-12",4914.29,4914.29,4780.95,4885.71,17900],["2023-09-13",4857.14,4895.24,4819.05,4876.19,22100],["2023-09-14",4876.19,4876.19,4780.95,4857.14,36100],["2023-09-15",4771.43,4904.76,4771.43,4857.14,14900],["2023-09-18",4714.29,4866.67,4714.29,4809.52,8600],["2023-09-19",4761.9,4857.14,4723.81,4847.62,11700],["2023-09-20",4847.62,4847.62,4761.9,4847.62,57300],["2023-09-21",4847.62,4847.62,4800.0,4847.62,25600],["2023-09-22",4838.1,4838.1,4628.57,4761.9,28300],["2023-09-25",4571.43,4761.9,4571.43,4666.67,2600],["2023-09-26",4666.67,4809.52,4571.43,4647.62,17600],["2023-09-27",4580.95,4695.24,4476.19,4647.62,26200],["2023-09-28",4476.19,4571.43,4380.95,4476.19,34400],["2023-09-29",4476.19,4504.76,4476.19,4476.19,26600],["2023-10-02",4476.19,4523.81,4428.57,4523.81,11200],["2023-10-03",4523.81,4523.81,4428.57,4428.57,2200],["2023-10-04",4428.57,4561.9,4428.57,4561.9,3700],["2023-10-05",4561.9,4714.29,4476.19,4647.62,10600],["2023-10-06",4657.14,4657.14,4409.52,4647.62,1900],["2023-10-09",4638.1,4657.14,4400.0,4647.62,1400],["2023-10-10",4647.62,4647.62,4438.1,4523.81,19300],["2023-10-11",4523.81,4571.43,4476.19,4476.19,15800],["2023-10-12",4476.19,4647.62,4438.1,4647.62,18900],["2023-10-13",4523.81,4542.86,4476.19,4533.33,11200],["2023-10-16",4447.62,4571.43,4447.62,4552.38,2600],["2023-10-17",4552.38,4552.38,4552.38,4552.38,700],["2023-10-18",4390.48,4542.86,4390.48,4390.48,15500],["2023-10-19",4342.86,4542.86,4342.86,4476.19,5000],["2023-10-20",4352.38,4600.0,4238.1,4600.0,20000],["2023-10-23",4390.48,4561.9,4371.43,4561.9,800],["2023-10-24",4552.38,4561.9,4371.43,4371.43,4300],["2023-10-25",4390.48,4561.9,4380.95,4495.24,3500],["2023-10-26",4400.0,4457.14,4247.62,4457.14,8000],["2023-10-27",4457.14,4466.67,4238.1,4247.62,11200],["2023-10-30",4247.62,4504.76,4247.62,4390.48,4800],["2023-10-31",4380.95,4380.95,4304.76,4333.33,10100],["2023-11-01",4447.62,4447.62,4428.57,4428.57,200],["2023-11-02",4419.05,4571.43,4323.81,4571.43,26900],["2023-11-03",4609.52,4609.52,4380.95,4495.24,6500],["2023-11-06",4380.95,4600.0,4380.95,4542.86,5000],["2023-11-07",4552.38,4561.9,4552.38,4561.9,300],["2023-11-08",4352.38,4619.05,4352.38,4619.05,8000],["2023-11-09",4619.05,4619.05,4476.19,4476.19,21400],["2023-11-10",4609.52,4609.52,4390.48,4571.43,1200],["2023-11-13",4400.0,4580.95,4400.0,4542.86,2800],["2023-11-14",4571.43,4571.43,4476.19,4552.38,8500],["2023-11-15",4542.86,4666.67,4476.19,4571.43,19300],["2023-11-16",4533.33,4609.52,4533.33,4533.33,6100],["2023-11-17",4533.33,4609.52,4533.33,4609.52,200],["2023-11-20",4476.19,4619.05,4295.24,4571.43,61500],["2023-11-21",4571.43,4600.0,4380.95,4561.9,4700],["2023-11-22",4571.43,4609.52,4457.14,4457.14,700],["2023-11-23",4561.9,4571.43,4476.19,4552.38,5400],["2023-11-24",4476.19,4542.86,4285.71,4533.33,15800],["2023-11-27",4485.71,4485.71,4447.62,4447.62,3100],["2023-11-28",4476.19,4476.19,4342.86,4447.62,17700],["2023-11-29",4514.29,4514.29,4390.48,4390.48,3900],["2023-11-30",4400.0,4485.71,4400.0,4409.52,17500],["2023-12-01",4466.67,4466.67,4400.0,4409.52,2700],["2023-12-04",4380.95,4476.19,4380.95,4390.48,35800],["2023-12-05",4428.57,4523.81,4380.95,4457.14,17200],["2023-12-06",4438.1,4571.43,4380.95,4457.14,13300],["2023-12-07",4514.29,4514.29,4428.57,4466.67,4800],["2023-12-08",4514.29,4514.29,4380.95,4504.76,165200],["2023-12-11",4514.29,4514.29,4428.57,4514.29,1300],["2023-12-12",4476.19,4485.71,4352.38,4476.19,103900],["2023-12-13",4476.19,4495.24,4476.19,4476.19,6500],["2023-12-14",4476.19,4476.19,4400.0,4409.52,8300],["2023-12-15",4428.57,4476.19,4428.57,4466.67,700],["2023-12-18",4352.38,4466.67,4342.86,4466.67,5500],["2023-12-19",4476.19,4476.19,4342.86,4447.62,24300],["2023-12-20",4476.19,4476.19,4400.0,4476.19,6900],["2023-12-21",4400.0,4476.19,4400.0,4476.19,2900],["2023-12-22",4409.52,4419.05,4400.0,4419.05,6900],["2023-12-25",4457.14,4457.14,4447.62,4447.62,200],["2023-12-26",4400.0,4466.67,4380.95,4419.05,38000],["2023-12-27",4400.0,4466.67,4400.0,4457.14,18800],["2023-12-28",4447.62,4447.62,4400.0,4409.52,7100],["2023-12-29",4447.62,4447.62,4361.9,4428.57,18300],["2024-01-02",4466.67,4466.67,4428.57,4428.57,29000],["2024-01-03",4428.57,4457.14,4400.0,4457.14,33900],["2024-01-04",4457.14,4457.14,4428.57,4457.14,25200],["2024-01-05",4457.14,4476.19,4438.1,4457.14,33400],["2024-01-08",4476.19,4476.19,4438.1,4466.67,3100],["2024-01-09",4466.67,4466.67,4438.1,4466.67,3800],["2024-01-10",4447.62,4466.67,4390.48,4466.67,7700],["2024-01-11",4400.0,4466.67,4380.95,4428.57,15600],["2024-01-12",4428.57,4428.57,4380.95,4428.57,4400],["2024-01-15",4485.71,4552.38,4400.0,4542.86,5100],["2024-01-16",4542.86,4542.86,4380.95,4504.76,6100],["2024-01-17",4400.0,4504.76,4380.95,4400.0,8200],["2024-01-18",4495.24,4495.24,4495.24,4495.24,100],["2024-01-19",4390.48,4485.71,4390.48,4466.67,3700],["2024-01-22",4342.86,4485.71,4342.86,4457.14,5500],["2024-01-23",4400.0,4457.14,4400.0,4457.14,3200],["2024-01-24",4447.62,4447.62,4390.48,4438.1,8000],["2024-01-25",4428.57,4447.62,4428.57,4438.1,2700],["2024-01-26",4438.1,4447.62,4380.95,4438.1,54200],["2024-01-29",4390.48,4419.05,4390.48,4419.05,12100],["2024-01-30",4333.33,4428.57,4333.33,4428.57,14500],["2024-01-31",4561.9,4561.9,4390.48,4514.29,4100],["2024-02-01",4342.86,4400.0,4342.86,4400.0,3300],["2024-02-02",4390.48,4400.0,4390.48,4400.0,11900],["2024-02-05",4390.48,4400.0,4371.43,4371.43,2300],["2024-02-06",4466.67,4466.67,4371.43,4371.43,6200],["2024-02-07",4371.43,4428.57,4371.43,4428.57,6800],["2024-02-15",4542.86,4542.86,4457.14,4457.14,30900],["2024-02-16",4419.05,4514.29,4371.43,4466.67,8600],["2024-02-19",4514.29,4514.29,4438.1,4504.76,6100],["2024-02-20",4504.76,4504.76,4476.19,4476.19,700],["2024-02-21",4476.19,4476.19,4400.0,4466.67,33000],["2024-02-22",4428.57,4476.19,4352.38,4466.67,71400],["2024-02-23",4466.67,4600.0,4428.57,4466.67,14900],["2024-02-26",4466.67,4466.67,4209.52,4447.62,37900],["2024-02-27",4457.14,4466.67,4390.48,4457.14,8200],["2024-02-28",4457.14,4561.9,4457.14,4504.76,87600],["2024-02-29",4495.24,4495.24,4457.14,4495.24,36100],["2024-03-01",4400.0,4495.24,4400.0,4447.62,7100],["2024-03-04",4485.71,4504.76,4447.62,4504.76,69300],["2024-03-05",4504.76,4504.76,4447.62,4447.62,15000],["2024-03-06",4476.19,4542.86,4457.14,4514.29,260775],["2024-03-07",4504.76,4523.81,4428.57,4514.29,9500],["2024-03-08",4476.19,4542.86,4476.19,4523.81,9700],["2024-03-11",4514.29,4523.81,4447.62,4504.76,3200],["2024-03-12",4428.57,4504.76,4409.52,4476.19,14900],["2024-03-13",4476.19,4476.19,4419.05,4476.19,56500],["2024-03-14",4523.81,4523.81,4476.19,4476.19,7500],["2024-03-15",4514.29,4514.29,4476.19,4476.19,17600],["2024-03-18",4428.57,4476.19,4380.95,4476.19,2200],["2024-03-19",4466.67,4466.67,4466.67,4466.67,200],["2024-03-20",4466.67,4466.67,4466.67,4466.67,200],["2024-03-21",4323.81,4495.24,4323.81,4485.71,5100],["2024-03-22",4485.71,4495.24,4466.67,4466.67,8800],["2024-03-25",4466.67,4466.67,4438.1,4438.1,5700],["2024-03-26",4438.1,4466.67,4419.05,4466.67,16700],["2024-03-27",4466.67,4476.19,4438.1,4476.19,19500],["2024-03-28",4476.19,4476.19,4438.1,4466.67,38200],["2024-03-29",4476.19,4476.19,4390.48,4466.67,5900],["2024-04-01",4466.67,4466.67,4400.0,4466.67,12600],["2024-04-02",4447.62,4447.62,4438.1,4438.1,68300],["2024-04-03",4409.52,4466.67,4400.0,4466.67,122800],["2024-04-04",4476.19,4542.86,4400.0,4419.05,17700],["2024-04-05",4380.95,4380.95,4380.95,4380.95,12000],["2024-04-08",4380.95,4428.57,4380.95,4380.95,1100],["2024-04-09",4342.86,4447.62,4123.81,4438.1,23000],["2024-04-10",4342.86,4428.57,4342.86,4428.57,1300],["2024-04-11",4361.9,4428.57,4342.86,4419.05,9300],["2024-04-12",4438.1,4438.1,4380.95,4428.57,7800],["2024-04-15",4428.57,4438.1,4380.95,4380.95,2300],["2024-04-16",4361.9,4419.05,4200.0,4361.9,41600],["2024-04-17",4352.38,4352.38,4190.48,4190.48,25300],["2024-04-19",4342.86,4342.86,4190.48,4190.48,7100],["2024-04-22",4447.62,4447.62,4361.9,4361.9,1200],["2024-04-23",4333.33,4333.33,4285.71,4285.71,2400],["2024-04-24",4028.57,4342.86,4028.57,4295.24,26600],["2024-04-25",4295.24,4295.24,4295.24,4295.24,3700],["2024-04-26",4295.24,4295.24,4200.0,4295.24,9000],["2024-05-02",4285.71,4295.24,4285.71,4295.24,3500],["2024-05-03",4295.24,4428.57,4295.24,4295.24,5100],["2024-05-06",4295.24,4295.24,4209.52,4295.24,19800],["2024-05-07",4295.24,4295.24,4238.1,4295.24,28300],["2024-05-08",4257.14,4447.62,4257.14,4285.71,9500],["2024-05-09",4447.62,4447.62,4333.33,4371.43,1700],["2024-05-10",4257.14,4352.38,4152.38,4352.38,19100],["2024-05-13",4352.38,4409.52,4276.19,4409.52,1500],["2024-05-14",4285.71,4409.52,4285.71,4371.43,14100],["2024-05-15",4371.43,4371.43,4285.71,4371.43,12700],["2024-05-16",4371.43,4371.43,4304.76,4371.43,5400],["2024-05-17",4371.43,4409.52,4295.24,4400.0,16500],["2024-05-20",4380.95,4409.52,4285.71,4409.52,42900],["2024-05-21",4390.48,4390.48,4304.76,4371.43,9100],["2024-05-22",4371.43,4390.48,4304.76,4361.9,9300],["2024-05-23",4285.71,4361.9,4266.67,4361.9,61300],["2024-05-24",4285.71,4361.9,4285.71,4361.9,13200],["2024-05-27",4285.71,4285.71,4247.62,4257.14,20000],["2024-05-28",4361.9,4361.9,4352.38,4352.38,6300],["2024-05-29",4409.52,4409.52,4285.71,4361.9,20100],["2024-05-30",4352.38,4390.48,4352.38,4380.95,7700],["2024-05-31",4285.71,4361.9,4285.71,4285.71,5900],["2024-06-03",4295.24,4323.81,4276.19,4323.81,9700],["2024-06-04",4361.9,4409.52,4295.24,4323.81,11100],["2024-06-05",4390.48,4390.48,4266.67,4314.29,33700],["2024-06-06",4276.19,4304.76,4276.19,4276.19,12200],["2024-06-07",4285.71,4295.24,4285.71,4285.71,1200],["2024-06-10",4285.71,4371.43,4285.71,4333.33,6000],["2024-06-11",4257.14,4285.71,4257.14,4285.71,1600],["2024-06-12",4285.71,4352.38,4238.1,4314.29,11400],["2024-06-13",4285.71,4333.33,4285.71,4323.81,22600],["2024-06-14",4314.29,4428.57,4314.29,4333.33,13800],["2024-06-17",4380.95,4380.95,4238.1,4342.86,11400],["2024-06-18",4342.86,4428.57,4285.71,4371.43,7300],["2024-06-19",4380.95,4400.0,4285.71,4295.24,4600],["2024-06-20",4371.43,4371.43,4295.24,4295.24,3700],["2024-06-21",4295.24,4323.81,4276.19,4276.19,35300],["2024-06-24",4361.9,4361.9,4276.19,4276.19,3400],["2024-06-25",4285.71,4333.33,4276.19,4323.81,2800],["2024-06-26",4304.76,4314.29,4257.14,4257.14,12600],["2024-06-27",4257.14,4295.24,4257.14,4295.24,24400],["2024-06-28",4352.38,4352.38,4190.48,4200.0,8100],["2024-07-01",4200.0,4342.86,4200.0,4314.29,6100],["2024-07-02",4209.52,4314.29,4209.52,4314.29,17700],["2024-07-03",4314.29,4314.29,4238.1,4285.71,3100],["2024-07-04",4285.71,4285.71,4190.48,4285.71,6200],["2024-07-05",4285.71,4285.71,4209.52,4209.52,3100],["2024-07-08",4219.05,4371.43,4190.48,4352.38,16800],["2024-07-09",4200.0,4333.33,4190.48,4333.33,5600],["2024-07-10",4247.62,4247.62,4247.62,4247.62,100],["2024-07-11",4295.24,4295.24,4285.71,4295.24,54700],["2024-07-12",4295.24,4295.24,4247.62,4247.62,3800],["2024-07-15",4371.43,4371.43,4257.14,4257.14,2300],["2024-07-16",4371.43,4371.43,4247.62,4247.62,12200],["2024-07-17",4247.62,4285.71,4228.57,4285.71,8000],["2024-07-18",4190.48,4333.33,4190.48,4333.33,30100],["2024-07-19",4333.33,4333.33,4333.33,4333.33,0],["2024-07-22",4333.33,4333.33,4333.33,4333.33,0],["2024-07-23",4190.48,4304.76,4190.48,4304.76,1800],["2024-07-24",4295.24,4333.33,4295.24,4323.81,48100],["2024-07-25",4190.48,4323.81,4095.24,4323.81,11100],["2024-07-26",4114.29,4276.19,4114.29,4276.19,1800],["2024-07-29",4276.19,4285.71,4190.48,4285.71,11500],["2024-07-30",4238.1,4238.1,4171.43,4228.57,21400],["2024-07-31",4285.71,4285.71,4285.71,4285.71,44400],["2024-08-01",4285.71,4285.71,4285.71,4285.71,100],["2024-08-02",4257.14,4285.71,4257.14,4285.71,800],["2024-08-05",4285.71,4285.71,4123.81,4123.81,5800],["2024-08-06",4123.81,4285.71,4095.24,4285.71,51800],["2024-08-07",4228.57,4285.71,4228.57,4285.71,6700],["2024-08-08",4285.71,4285.71,4285.71,4285.71,0],["2024-08-09",4285.71,4285.71,4285.71,4285.71,0],["2024-08-12",4038.1,4285.71,4038.1,4257.14,8500],["2024-08-13",4076.19,4276.19,4076.19,4276.19,5100],["2024-08-14",4276.19,4276.19,4276.19,4276.19,0],["2024-08-15",4276.19,4276.19,4276.19,4276.19,0],["2024-08-16",4104.76,4285.71,4095.24,4285.71,3900],["2024-08-19",4285.71,4476.19,4266.67,4266.67,7600],["2024-08-20",4266.67,4285.71,4190.48,4285.71,4800],["2024-08-21",4190.48,4285.71,4190.48,4285.71,3100],["2024-08-22",4047.62,4047.62,4047.62,4047.62,900],["2024-08-23",4076.19,4295.24,4076.19,4238.1,11300],["2024-08-26",4276.19,4285.71,4028.57,4238.1,30600],["2024-08-27",4104.76,4276.19,4095.24,4276.19,7900],["2024-08-28",4104.76,4276.19,4104.76,4276.19,11500],["2024-08-29",4133.33,4266.67,4104.76,4257.14,21300],["2024-08-30",4257.14,4257.14,4257.14,4257.14,0],["2024-09-04",4142.86,4266.67,4142.86,4161.9,3600],["2024-09-05",4247.62,4247.62,4247.62,4247.62,100],["2024-09-06",4171.43,4171.43,4171.43,4171.43,400],["2024-09-09",4142.86,4285.71,4095.24,4285.71,1400],["2024-09-10",4114.29,4276.19,4095.24,4276.19,10100],["2024-09-11",4028.57,4266.67,4009.52,4247.62,27800],["2024-09-12",4019.05,4276.19,4019.05,4247.62,1700],["2024-09-13",4076.19,4219.05,4076.19,4219.05,7600],["2024-09-16",4323.81,4323.81,4323.81,4323.81,100],["2024-09-17",4047.62,4295.24,4047.62,4295.24,14100],["2024-09-18",4095.24,4266.67,4095.24,4266.67,34500],["2024-09-19",4266.67,4295.24,4095.24,4104.76,44100],["2024-09-20",4104.76,4228.57,4095.24,4190.48,8500],["2024-09-23",4142.86,4142.86,4104.76,4104.76,2300],["2024-09-24",4104.76,4104.76,4085.71,4085.71,30200],["2024-09-25",4085.71,4276.19,4076.19,4085.71,26400],["2024-09-26",4085.71,4171.43,4085.71,4123.81,22800],["2024-09-27",4095.24,4333.33,4085.71,4142.86,15600],["2024-09-30",4142.86,4142.86,4085.71,4142.86,2400],["2024-10-01",4114.29,4152.38,4095.24,4133.33,52400],["2024-10-02",4133.33,4133.33,4085.71,4133.33,14400],["2024-10-03",4085.71,4152.38,4066.67,4085.71,15700],["2024-10-04",3876.19,4114.29,3876.19,4114.29,5900],["2024-10-07",4114.29,4114.29,4104.76,4104.76,400],["2024-10-08",4104.76,4104.76,4057.14,4076.19,2000],["2024-10-09",4057.14,4066.67,3990.48,3990.48,5300],["2024-10-10",4057.14,4095.24,4038.1,4095.24,51000],["2024-10-11",4000.0,4066.67,3971.43,4028.57,2100],["2024-10-14",3952.38,4085.71,3952.38,4085.71,3200],["2024-10-15",4085.71,4085.71,3961.9,3990.48,37600],["2024-10-16",3980.95,3990.48,3952.38,3952.38,8800],["2024-10-17",3914.29,4142.86,3914.29,4142.86,3600],["2024-10-18",4047.62,4133.33,3971.43,4133.33,3900],["2024-10-21",4095.24,4095.24,3933.33,3961.9,3900],["2024-10-22",4095.24,4095.24,4095.24,4095.24,1500],["2024-10-23",4076.19,4076.19,4047.62,4047.62,1400],["2024-10-24",3933.33,4019.05,3933.33,3980.95,13900],["2024-10-25",3904.76,3990.48,3904.76,3952.38,13300],["2024-10-28",3904.76,4123.81,3904.76,4114.29,1500],["2024-10-29",3933.33,4066.67,3933.33,4038.1,1300],["2024-10-30",3971.43,4038.1,3971.43,4038.1,3000],["2024-10-31",4057.14,4076.19,4047.62,4057.14,3800],["2024-11-01",4000.0,4047.62,3971.43,4047.62,2300],["2024-11-04",3904.76,4238.1,3904.76,3933.33,14400],["2024-11-05",3990.48,4028.57,3961.9,4028.57,3300],["2024-11-06",4019.05,4019.05,3752.38,3885.71,20600],["2024-11-07",4000.0,4000.0,3961.9,4000.0,5200],["2024-11-08",4095.24,4095.24,3895.24,3895.24,9900],["2024-11-11",3895.24,3895.24,3895.24,3895.24,3600],["2024-11-12",3971.43,4038.1,3904.76,3904.76,4400],["2024-11-13",4057.14,4057.14,3904.76,4038.1,8800],["2024-11-14",3904.76,3990.48,3857.14,3990.48,19700],["2024-11-15",4085.71,4085.71,4085.71,4085.71,1589441],["2024-11-18",4000.0,4057.14,3809.52,4057.14,22900],["2024-11-19",3904.76,3904.76,3904.76,3904.76,100],["2024-11-20",4000.0,4047.62,3895.24,3990.48,8100],["2024-11-21",4076.19,4076.19,3914.29,4047.62,2800],["2024-11-22",4200.0,4200.0,4085.71,4085.71,300],["2024-11-25",4085.71,4085.71,4085.71,4085.71,500],["2024-11-26",4085.71,4104.76,3971.43,3971.43,6500],["2024-11-27",4085.71,4085.71,3961.9,3961.9,2400],["2024-11-28",3961.9,4028.57,3961.9,4028.57,900],["2024-11-29",4028.57,4028.57,4000.0,4000.0,3300],["2024-12-02",3933.33,3961.9,3914.29,3923.81,6800],["2024-12-03",3923.81,3923.81,3923.81,3923.81,0],["2024-12-04",3923.81,3933.33,3923.81,3933.33,12200],["2024-12-05",3933.33,4028.57,3847.62,4000.0,5700],["2024-12-06",4047.62,4047.62,3904.76,4000.0,1900],["2024-12-09",4019.05,4028.57,3961.9,4028.57,5500],["2024-12-10",4038.1,4038.1,4028.57,4028.57,200],["2024-12-11",3952.38,4028.57,3952.38,4028.57,500],["2024-12-12",3990.48,4019.05,3990.48,4019.05,600],["2024-12-13",4019.05,4019.05,4019.05,4019.05,500],["2024-12-16",3847.62,3961.9,3847.62,3952.38,4600],["2024-12-17",4076.19,4190.48,3942.86,4047.62,3100],["2024-12-18",4047.62,4047.62,4047.62,4047.62,0],["2024-12-19",4019.05,4019.05,4019.05,4019.05,300],["2024-12-20",3904.76,3904.76,3885.71,3885.71,1000],["2024-12-23",3885.71,3990.48,3885.71,3990.48,7800],["2024-12-24",3990.48,3990.48,3895.24,3895.24,200],["2024-12-25",3895.24,3971.43,3895.24,3971.43,1000],["2024-12-26",3980.95,4152.38,3980.95,4152.38,11000],["2024-12-27",4085.71,4085.71,3904.76,4047.62,7000],["2024-12-30",4028.57,4038.1,4028.57,4038.1,800],["2024-12-31",3914.29,4047.62,3914.29,3952.38,2700],["2025-01-02",3933.33,3933.33,3914.29,3933.33,2300],["2025-01-03",3866.67,3885.71,3866.67,3885.71,3700],["2025-01-06",3885.71,4142.86,3885.71,4038.1,8400],["2025-01-07",4009.52,4009.52,3980.95,3980.95,400],["2025-01-08",4028.57,4028.57,4028.57,4028.57,100],["2025-01-09",3857.14,3980.95,3857.14,3980.95,1600],["2025-01-10",4000.0,4000.0,4000.0,4000.0,100],["2025-01-13",3990.48,3990.48,3990.48,3990.48,100],["2025-01-14",3904.76,3923.81,3809.52,3809.52,13900],["2025-01-15",3809.52,3809.52,3809.52,3809.52,2500],["2025-01-16",3838.1,3904.76,3838.1,3904.76,1000],["2025-01-17",3904.76,3904.76,3904.76,3904.76,0],["2025-01-20",3942.86,3952.38,3904.76,3952.38,600],["2025-01-21",3866.67,3914.29,3771.43,3828.57,11900],["2025-01-22",4000.0,4085.71,4000.0,4085.71,200],["2025-01-23",3838.1,3847.62,3838.1,3847.62,1300],["2025-01-24",4000.0,4000.0,3628.57,3780.95,14700],["2025-02-03",4028.57,4028.57,3866.67,3866.67,1600],["2025-02-04",3904.76,3904.76,3838.1,3857.14,5600],["2025-02-05",4057.14,4057.14,3857.14,3866.67,4600],["2025-02-06",4000.0,4000.0,3819.05,3942.86,8900],["2025-02-07",3942.86,4038.1,3828.57,4000.0,112800],["2025-02-10",3857.14,4095.24,3809.52,4038.1,30300],["2025-02-11",3914.29,4009.52,3885.71,3885.71,48200],["2025-02-12",4038.1,4038.1,4000.0,4019.05,21700],["2025-02-13",3952.38,4028.57,3952.38,4000.0,1200],["2025-02-14",3980.95,4000.0,3961.9,4000.0,5000],["2025-02-17",3990.48,4000.0,3923.81,3971.43,9100],["2025-02-18",4057.14,4057.14,3904.76,3971.43,3100],["2025-02-19",4047.62,4047.62,3980.95,4028.57,8300],["2025-02-20",4000.0,4000.0,3952.38,3980.95,16300],["2025-02-21",3904.76,3980.95,3904.76,3980.95,3900],["2025-02-24",3980.95,4076.19,3980.95,4076.19,9300],["2025-02-25",4076.19,4076.19,3914.29,4057.14,4100],["2025-02-26",4057.14,4057.14,4057.14,4057.14,0],["2025-02-27",4057.14,4057.14,3980.95,3980.95,16500],["2025-02-28",4000.0,4047.62,3980.95,4038.1,5000],["2025-03-03",4000.0,4000.0,3952.38,3961.9,1600],["2025-03-04",3961.9,4057.14,3904.76,4000.0,900],["2025-03-05",4038.1,4038.1,4038.1,4038.1,100],["2025-03-06",4028.57,4028.57,4019.05,4028.57,3300],["2025-03-07",3923.81,4028.57,3914.29,4028.57,19700],["2025-03-10",4009.52,4019.05,3942.86,4019.05,2900],["2025-03-11",4019.05,4019.05,3895.24,3914.29,8900],["2025-03-12",3952.38,4028.57,3952.38,3990.48,1100],["2025-03-13",3990.48,3990.48,3990.48,3990.48,1100],["2025-03-14",4009.52,4019.05,3990.48,3990.48,2500],["2025-03-17",3990.48,4000.0,3990.48,4000.0,11100],["2025-03-18",4000.0,4000.0,4000.0,4000.0,600],["2025-03-19",3866.67,4000.0,3866.67,4000.0,4400],["2025-03-20",3980.95,4076.19,3933.33,3990.48,19200],["2025-03-21",3904.76,3990.48,3904.76,3990.48,3600],["2025-03-24",3904.76,4000.0,3904.76,4000.0,300],["2025-03-25",4238.1,4238.1,3904.76,4114.29,2000],["2025-03-26",4095.24,4095.24,4095.24,4095.24,100],["2025-03-27",4085.71,4114.29,3904.76,4000.0,8400],["2025-03-28",4000.0,4047.62,4000.0,4028.57,1200],["2025-03-31",3885.71,3990.48,3885.71,3952.38,500],["2025-04-01",3952.38,3990.48,3895.24,3990.48,14800],["2025-04-02",4095.24,4095.24,3904.76,4000.0,10300],["2025-04-03",3752.38,4085.71,3723.81,3819.05,22700],["2025-04-04",3561.9,3971.43,3561.9,3952.38,21900],["2025-04-08",3952.38,3952.38,3676.19,3676.19,25100],["2025-04-09",3800.0,3800.0,3428.57,3742.86,1300],["2025-04-10",3809.52,4000.0,3809.52,3961.9,17800],["2025-04-11",3952.38,3990.48,3923.81,3990.48,5900],["2025-04-14",4028.57,4028.57,3761.9,3971.43,3700],["2025-04-15",3980.95,3980.95,3828.57,3961.9,300],["2025-04-16",3990.48,3990.48,3990.48,3990.48,900],["2025-04-17",3714.29,3971.43,3714.29,3933.33,17300],["2025-04-18",3961.9,3961.9,3809.52,3809.52,3900],["2025-04-21",3819.05,4009.52,3761.9,3895.24,4700],["2025-04-22",3695.24,3895.24,3628.57,3857.14,2300],["2025-04-23",3676.19,3885.71,3676.19,3885.71,300],["2025-04-24",3885.71,3904.76,3800.0,3895.24,1500],["2025-04-25",3876.19,3904.76,3685.71,3895.24,7700],["2025-04-28",3828.57,4095.24,3809.52,4095.24,7000],["2025-04-29",4019.05,4019.05,3971.43,3980.95,2900],["2025-05-05",3980.95,3980.95,3980.95,3980.95,4900],["2025-05-06",3980.95,3980.95,3809.52,3952.38,16300],["2025-05-07",3904.76,4038.1,3904.76,3971.43,25000],["2025-05-08",3904.76,4038.1,3876.19,4019.05,12200],["2025-05-09",3866.67,4000.0,3866.67,4000.0,3300],["2025-05-12",4000.0,4066.67,3895.24,3971.43,51000],["2025-05-13",3971.43,3971.43,3885.71,3885.71,35200],["2025-05-14",3952.38,3952.38,3857.14,3942.86,12900],["2025-05-15",3876.19,3923.81,3876.19,3923.81,29800],["2025-05-16",3904.76,3904.76,3876.19,3876.19,21300],["2025-05-19",3876.19,3876.19,3847.62,3857.14,91900],["2025-05-20",3904.76,3923.81,3800.0,3809.52,32500],["2025-05-21",3809.52,3895.24,3800.0,3895.24,7900],["2025-05-22",3723.81,3885.71,3723.81,3780.95,3700],["2025-05-23",3780.95,3895.24,3780.95,3876.19,10200],["2025-05-26",3876.19,3876.19,3857.14,3857.14,600],["2025-05-27",4066.67,4066.67,3857.14,3942.86,500],["2025-05-28",3828.57,3933.33,3828.57,3914.29,43600],["2025-05-29",3809.52,3895.24,3809.52,3809.52,85000],["2025-05-30",3809.52,3895.24,3790.48,3828.57,12600],["2025-06-02",3828.57,3828.57,3809.52,3819.05,22800],["2025-06-03",3819.05,3876.19,3809.52,3857.14,11800],["2025-06-04",3885.71,3885.71,3800.0,3800.0,36600],["2025-06-05",3800.0,3876.19,3800.0,3857.14,14200],["2025-06-06",3809.52,3819.05,3809.52,3809.52,10300],["2025-06-09",3809.52,3952.38,3790.48,3923.81,1600],["2025-06-10",3809.52,3895.24,3809.52,3895.24,15900],["2025-06-11",3809.52,3885.71,3809.52,3885.71,7000],["2025-06-12",3819.05,3819.05,3790.48,3809.52,43900],["2025-06-13",3809.52,3809.52,3790.48,3809.52,10600],["2025-06-16",3828.57,3838.1,3542.86,3800.0,14300],["2025-06-17",3800.0,3847.62,3800.0,3809.52,42000],["2025-06-18",3809.52,3828.57,3761.9,3809.52,8400],["2025-06-19",3761.9,3809.52,3761.9,3809.52,8400],["2025-06-20",3866.67,3866.67,3866.67,3866.67,200],["2025-06-23",3857.14,3857.14,3857.14,3857.14,200],["2025-06-24",3790.48,3857.14,3790.48,3847.62,6800],["2025-06-25",3847.62,3876.19,3752.38,3838.1,11200],["2025-06-26",3828.57,3857.14,3780.95,3838.1,18600],["2025-06-27",3876.19,4076.19,3809.52,3885.71,31300],["2025-06-30",3971.43,3971.43,3809.52,3857.14,7200],["2025-07-01",3819.05,3857.14,3809.52,3857.14,36100],["2025-07-02",3838.1,3847.62,3809.52,3847.62,34600],["2025-07-03",3857.14,3857.14,3857.14,3857.14,100],["2025-07-04",3933.33,3933.33,3780.95,3885.71,57700],["2025-07-07",3885.71,3885.71,3885.71,3885.71,0],["2025-07-08",3819.05,3847.62,3800.0,3838.1,46500],["2025-07-09",3838.1,3866.67,3809.52,3857.14,25200],["2025-07-10",3942.86,3942.86,3838.1,3866.67,5700],["2025-07-11",3885.71,3904.76,3800.0,3857.14,94200],["2025-07-14",3980.95,3980.95,3800.0,3857.14,130800],["2025-07-15",3857.14,3885.71,3809.52,3847.62,107100],["2025-07-16",3847.62,3847.62,3809.52,3819.05,93600],["2025-07-17",3847.62,3895.24,3819.05,3857.14,37900],["2025-07-18",3857.14,3885.71,3809.52,3847.62,106700],["2025-07-21",3847.62,3876.19,3809.52,3876.19,60800],["2025-07-22",3809.52,3828.57,3809.52,3819.05,35700],["2025-07-23",3819.05,3819.05,3809.52,3819.05,38400],["2025-07-24",3819.05,3857.14,3819.05,3838.1,32800],["2025-07-25",3847.62,3876.19,3809.52,3866.67,46900],["2025-07-28",3866.67,3895.24,3866.67,3895.24,107200],["2025-07-29",3914.29,4085.71,3857.14,3914.29,53600],["2025-07-30",3895.24,3923.81,3838.1,3904.76,35300],["2025-07-31",3895.24,3961.9,3885.71,3895.24,47100],["2025-08-01",3895.24,3923.81,3866.67,3876.19,16900],["2025-08-04",3914.29,3952.38,3876.19,3904.76,44400],["2025-08-05",3904.76,3980.95,3904.76,3942.86,68500],["2025-08-06",3971.43,4019.05,3942.86,3980.95,52500],["2025-08-07",3980.95,4000.0,3923.81,3990.48,10600],["2025-08-08",3980.95,4038.1,3952.38,3990.48,42300],["2025-08-11",3990.48,4076.19,3990.48,4076.19,41800],["2025-08-12",4095.24,4190.48,4066.67,4066.67,54800],["2025-08-13",4066.67,4228.57,4066.67,4104.76,122900],["2025-08-14",4104.76,4219.05,4104.76,4209.52,64800],["2025-08-15",4228.57,4238.1,4028.57,4142.86,20700],["2025-08-18",4095.24,4209.52,4095.24,4152.38,70300],["2025-08-19",4152.38,4152.38,4047.62,4123.81,19900],["2025-08-20",4171.43,4171.43,4047.62,4133.33,20700],["2025-08-21",4152.38,4190.48,4114.29,4123.81,33900],["2025-08-22",4095.24,4114.29,4000.0,4095.24,32200],["2025-08-25",4114.29,4114.29,3923.81,4057.14,19800],["2025-08-26",4095.24,4095.24,3923.81,4076.19,2400],["2025-08-27",4076.19,4076.19,3952.38,4076.19,4800],["2025-08-28",4190.48,4190.48,4000.0,4057.14,1700],["2025-08-29",4085.71,4104.76,4066.67,4095.24,13300],["2025-09-03",4095.24,4114.29,4057.14,4104.76,30400],["2025-09-04",4190.48,4285.71,4095.24,4161.9,9500],["2025-09-05",4104.76,4228.57,4104.76,4161.9,70000],["2025-09-08",4180.95,4180.95,4095.24,4142.86,14100],["2025-09-09",4142.86,4142.86,4066.67,4095.24,25500],["2025-09-10",4152.38,4152.38,4095.24,4095.24,2000],["2025-09-11",4171.43,4171.43,4009.52,4095.24,26800],["2025-09-12",4028.57,4142.86,4028.57,4133.33,64000],["2025-09-15",4228.57,4228.57,4095.24,4171.43,20400],["2025-09-16",4171.43,4190.48,4114.29,4133.33,14100],["2025-09-17",4161.9,4171.43,4104.76,4123.81,7600],["2025-09-18",4057.14,4161.9,4057.14,4123.81,1300],["2025-09-19",4095.24,4123.81,4095.24,4123.81,300],["2025-09-22",4104.76,4133.33,4095.24,4123.81,13700],["2025-09-23",4190.48,4190.48,4095.24,4123.81,3300],["2025-09-24",4180.95,4180.95,4123.81,4142.86,6900],["2025-09-25",4161.9,4171.43,4104.76,4171.43,8500],["2025-09-26",4190.48,4190.48,3952.38,4133.33,1000],["2025-09-29",4123.81,4133.33,4123.81,4133.33,600],["2025-09-30",4047.62,4114.29,4038.1,4114.29,2300],["2025-10-01",4114.29,4180.95,4076.19,4152.38,5000],["2025-10-02",4171.43,4285.71,4142.86,4180.95,29800],["2025-10-03",4180.95,4180.95,4133.33,4161.9,11100],["2025-10-06",4161.9,4190.48,4152.38,4171.43,23300],["2025-10-07",4171.43,4180.95,4123.81,4161.9,23400],["2025-10-08",4190.48,4190.48,4161.9,4161.9,25300],["2025-10-09",4180.0,4400.0,4170.0,4270.0,24800],["2025-10-10",4360.0,4360.0,4000.0,4280.0,14000],["2025-10-13",4250.0,4250.0,4070.0,4190.0,3900],["2025-10-14",4340.0,4340.0,4100.0,4180.0,4000],["2025-10-15",4290.0,4290.0,4150.0,4180.0,4900],["2025-10-16",4170.0,4170.0,4000.0,4160.0,3400],["2025-10-17",4240.0,4240.0,4120.0,4180.0,7400],["2025-10-20",4110.0,4210.0,4100.0,4100.0,2500],["2025-10-21",4100.0,4100.0,3910.0,4090.0,19300],["2025-10-22",4090.0,4200.0,4000.0,4090.0,8900],["2025-10-23",4200.0,4200.0,4010.0,4090.0,5100],["2025-10-24",4020.0,4180.0,4010.0,4110.0,23900],["2025-10-27",4050.0,4120.0,3970.0,4100.0,8600],["2025-10-28",4000.0,4100.0,3960.0,4090.0,12300],["2025-10-29",4080.0,4140.0,4000.0,4100.0,12800],["2025-10-30",4020.0,4100.0,4020.0,4090.0,2400],["2025-10-31",4050.0,4090.0,4030.0,4090.0,4500],["2025-11-03",4140.0,4140.0,4050.0,4050.0,4500],["2025-11-04",3870.0,4080.0,3770.0,4000.0,17300],["2025-11-05",4000.0,4070.0,4000.0,4040.0,32200],["2025-11-06",3900.0,4060.0,3900.0,4060.0,9500],["2025-11-07",4150.0,4150.0,4000.0,4030.0,2600],["2025-11-10",4140.0,4140.0,3880.0,4100.0,5800],["2025-11-11",4100.0,4100.0,3990.0,4090.0,19500],["2025-11-12",4000.0,4100.0,4000.0,4100.0,32900],["2025-11-13",4120.0,4120.0,4000.0,4100.0,28800],["2025-11-14",4090.0,4090.0,4090.0,4090.0,5100],["2025-11-17",4080.0,4120.0,4030.0,4030.0,7000],["2025-11-18",4030.0,4110.0,4000.0,4080.0,2000],["2025-11-19",4080.0,4100.0,4030.0,4080.0,16100],["2025-11-20",4080.0,4080.0,4080.0,4080.0,0],["2025-11-21",4080.0,4080.0,4080.0,4080.0,1500],["2025-11-24",4070.0,4080.0,4000.0,4070.0,2900],["2025-11-25",4100.0,4340.0,4100.0,4140.0,4000],["2025-11-26",4120.0,4120.0,4090.0,4090.0,1800],["2025-11-27",4110.0,4140.0,4030.0,4120.0,7400],["2025-11-28",4050.0,4090.0,4000.0,4090.0,30900],["2025-12-01",4100.0,4100.0,4050.0,4050.0,7100],["2025-12-02",4050.0,4050.0,3950.0,3950.0,5100],["2025-12-03",4140.0,4220.0,4090.0,4110.0,6900],["2025-12-04",4080.0,4080.0,3950.0,4080.0,12100],["2025-12-05",4050.0,4050.0,3960.0,3970.0,42100],["2025-12-08",4100.0,4100.0,4100.0,4100.0,100],["2025-12-09",4090.0,4100.0,4090.0,4090.0,800],["2025-12-10",4000.0,4090.0,4000.0,4050.0,3200],["2025-12-11",3960.0,4050.0,3960.0,4050.0,1600],["2025-12-12",3900.0,4040.0,3900.0,4040.0,1600],["2025-12-15",4040.0,4040.0,4040.0,4040.0,100],["2025-12-16",4040.0,4040.0,4040.0,4040.0,200],["2025-12-17",4040.0,4050.0,3770.0,4040.0,2700],["2025-12-18",4000.0,4000.0,3890.0,4000.0,10500],["2025-12-19",3990.0,4000.0,3940.0,4000.0,5700],["2025-12-22",4000.0,4140.0,3990.0,4050.0,68500],["2025-12-23",4050.0,4140.0,3990.0,4100.0,4400],["2025-12-24",3960.0,4110.0,3860.0,3900.0,12000],["2025-12-25",4000.0,4090.0,3990.0,4080.0,6400],["2025-12-26",4090.0,4090.0,3900.0,4000.0,4300],["2025-12-29",4000.0,4000.0,3830.0,3830.0,34000],["2025-12-30",4050.0,4090.0,3800.0,4000.0,12100],["2025-12-31",4000.0,4000.0,3900.0,3920.0,3400],["2026-01-05",3960.0,3960.0,3800.0,3960.0,19100],["2026-01-06",3950.0,4000.0,3900.0,3980.0,2600],["2026-01-07",3980.0,4040.0,3850.0,4040.0,14100],["2026-01-08",4040.0,4050.0,4000.0,4050.0,5000],["2026-01-09",4030.0,4050.0,3830.0,4030.0,5900],["2026-01-12",4000.0,4000.0,4000.0,4000.0,3300],["2026-01-13",4020.0,4020.0,4020.0,4020.0,100],["2026-01-14",4000.0,4010.0,4000.0,4010.0,13300],["2026-01-15",4010.0,4020.0,3900.0,4020.0,15200],["2026-01-16",4020.0,4020.0,4020.0,4020.0,200],["2026-01-19",4020.0,4020.0,4020.0,4020.0,2100],["2026-01-20",4020.0,4020.0,3910.0,4010.0,10600],["2026-01-21",4020.0,4080.0,4000.0,4060.0,1800],["2026-01-22",4050.0,4050.0,3950.0,4040.0,4800],["2026-01-23",4000.0,4000.0,4000.0,4000.0,400],["2026-01-26",3910.0,4000.0,3910.0,4000.0,2700],["2026-01-27",3910.0,4000.0,3910.0,4000.0,2200],["2026-01-28",3910.0,3990.0,3910.0,3990.0,1500],["2026-01-29",3900.0,3980.0,3730.0,3980.0,33400],["2026-01-30",3780.0,4100.0,3720.0,4070.0,31600],["2026-02-02",4030.0,4030.0,3840.0,3960.0,6700],["2026-02-03",3960.0,4030.0,3920.0,3990.0,4800],["2026-02-04",3910.0,3970.0,3900.0,3970.0,1300],["2026-02-05",3970.0,3970.0,3850.0,3940.0,3300],["2026-02-06",3920.0,3970.0,3850.0,3950.0,1200],["2026-02-09",3940.0,3950.0,3800.0,3940.0,12600],["2026-02-10",3930.0,3960.0,3880.0,3960.0,14500],["2026-02-11",4100.0,4100.0,4000.0,4000.0,800],["2026-02-12",4070.0,4070.0,4000.0,4040.0,700],["2026-02-13",3850.0,4040.0,3770.0,4040.0,1700],["2026-02-23",4020.0,4080.0,3980.0,4080.0,4500],["2026-02-24",4000.0,4050.0,3960.0,4050.0,2800],["2026-02-25",3920.0,4010.0,3910.0,3980.0,3100],["2026-02-26",3980.0,4040.0,3950.0,4010.0,11600],["2026-02-27",4010.0,4010.0,3900.0,4000.0,5800],["2026-03-02",3950.0,4000.0,3950.0,4000.0,7500],["2026-03-03",4000.0,4000.0,3920.0,3920.0,3400],["2026-03-04",4040.0,4040.0,3900.0,4000.0,6800],["2026-03-05",3900.0,3990.0,3900.0,3900.0,9100],["2026-03-06",4090.0,4090.0,3850.0,3900.0,12100],["2026-03-09",4150.0,4150.0,3670.0,3900.0,6600],["2026-03-10",3890.0,3890.0,3850.0,3850.0,8100],["2026-03-11",3850.0,4000.0,3740.0,4000.0,60600],["2026-03-12",3930.0,3930.0,3930.0,3930.0,100],["2026-03-13",3930.0,3930.0,3890.0,3900.0,12300],["2026-03-16",3900.0,3900.0,3900.0,3900.0,600],["2026-03-17",3900.0,3980.0,3820.0,3980.0,1700],["2026-03-18",4000.0,4100.0,3850.0,4090.0,11200],["2026-03-19",3910.0,3990.0,3900.0,3950.0,3300],["2026-03-20",3890.0,4100.0,3720.0,3720.0,28300],["2026-03-23",3910.0,3950.0,3780.0,3920.0,1547962],["2026-03-24",3920.0,3920.0,3820.0,3920.0,9300],["2026-03-25",3920.0,4040.0,3800.0,3990.0,1900],["2026-03-26",3990.0,3990.0,3990.0,3990.0,200],["2026-03-27",3970.0,3990.0,3960.0,3990.0,4000],["2026-03-30",3960.0,3990.0,3960.0,3990.0,63800],["2026-03-31",3990.0,3990.0,3950.0,3950.0,4600],["2026-04-01",3950.0,3950.0,3900.0,3950.0,4300],["2026-04-02",3900.0,3910.0,3900.0,3910.0,700],["2026-04-03",3910.0,4000.0,3910.0,3980.0,4300],["2026-04-06",3980.0,3980.0,3980.0,3980.0,999335],["2026-04-07",3900.0,4000.0,3900.0,4000.0,800],["2026-04-08",4000.0,4020.0,3980.0,3990.0,15000],["2026-04-09",3980.0,3980.0,3950.0,3970.0,12900],["2026-04-10",3950.0,3970.0,3950.0,3970.0,700],["2026-04-13",4090.0,4090.0,3970.0,3970.0,400],["2026-04-14",3890.0,3970.0,3880.0,3970.0,6800],["2026-04-15",3970.0,3990.0,3970.0,3990.0,300],["2026-04-16",4000.0,4000.0,3910.0,3990.0,2100],["2026-04-17",4040.0,4040.0,4040.0,4040.0,100],["2026-04-20",3950.0,4000.0,3870.0,4000.0,800],["2026-04-21",3950.0,3990.0,3890.0,3990.0,3400],["2026-04-22",3900.0,3970.0,3900.0,3970.0,4400],["2026-04-23",3950.0,3970.0,3950.0,3970.0,700],["2026-04-24",3850.0,3960.0,3850.0,3950.0,700],["2026-04-28",3970.0,3980.0,3970.0,3980.0,200],["2026-04-29",3980.0,3980.0,3980.0,3980.0,0],["2026-05-04",3980.0,4100.0,3980.0,3990.0,92200],["2026-05-05",3970.0,3970.0,3970.0,3970.0,100],["2026-05-06",4040.0,4040.0,3910.0,4000.0,12000],["2026-05-07",3950.0,3950.0,3900.0,3940.0,8900],["2026-05-08",3940.0,3940.0,3940.0,3940.0,2200],["2026-05-11",3810.0,3930.0,3800.0,3930.0,5700],["2026-05-12",3920.0,3970.0,3900.0,3900.0,2000],["2026-05-13",3900.0,3970.0,3900.0,3950.0,11600],["2026-05-14",3950.0,3950.0,3950.0,3950.0,0],["2026-05-15",3960.0,3960.0,3900.0,3950.0,300],["2026-05-18",3910.0,3970.0,3900.0,3970.0,11300],["2026-05-19",3970.0,3970.0,3970.0,3970.0,0],["2026-05-20",3900.0,3900.0,3890.0,3890.0,200],["2026-05-21",3890.0,3980.0,3890.0,3960.0,1100],["2026-05-22",3810.0,4030.0,3810.0,4030.0,12700],["2026-05-25",4010.0,4010.0,3990.0,4010.0,1800],["2026-05-26",4010.0,4010.0,4010.0,4010.0,0],["2026-05-27",3880.0,4000.0,3870.0,4000.0,1900],["2026-05-28",4000.0,4000.0,4000.0,4000.0,800],["2026-05-29",3900.0,4100.0,3880.0,4100.0,16500],["2026-06-01",4050.0,4050.0,3940.0,4000.0,12600],["2026-06-02",3810.0,4040.0,3730.0,4040.0,12200],["2026-06-03",4040.0,4040.0,3800.0,4040.0,10100],["2026-06-04",3840.0,3890.0,3820.0,3890.0,6500],["2026-06-05",3900.0,4040.0,3840.0,3900.0,13100],["2026-06-08",3930.0,4050.0,3850.0,3990.0,8600],["2026-06-09",3910.0,4000.0,3900.0,4000.0,8200],["2026-06-10",4240.0,4240.0,4090.0,4090.0,600],["2026-06-11",4040.0,4050.0,3930.0,4010.0,1900],["2026-06-12",3930.0,4050.0,3930.0,4000.0,1400],["2026-06-15",3850.0,4050.0,3850.0,4050.0,200],["2026-06-16",4050.0,4050.0,4050.0,4050.0,0],["2026-06-17",3850.0,4050.0,3820.0,4050.0,3000],["2026-06-18",4050.0,4050.0,4050.0,4050.0,0],["2026-06-19",3890.0,4000.0,3850.0,4000.0,2200],["2026-06-22",4000.0,4000.0,4000.0,4000.0,0],["2026-06-23",3900.0,4000.0,3900.0,3920.0,2800],["2026-06-24",4040.0,4040.0,3960.0,3990.0,3000],["2026-06-25",3990.0,3990.0,3990.0,3990.0,400],["2026-06-26",4020.0,4030.0,3920.0,3980.0,1500],["2026-06-29",3920.0,3920.0,3920.0,3920.0,2000],["2026-06-30",3960.0,3960.0,3880.0,3950.0,3200],["2026-07-01",3920.0,3980.0,3920.0,3970.0,1800],["2026-07-02",3810.0,4030.0,3810.0,4030.0,11000],["2026-07-03",3860.0,4000.0,3860.0,4000.0,300],["2026-07-06",3880.0,3940.0,3880.0,3940.0,500],["2026-07-07",3880.0,3880.0,3880.0,3880.0,100],["2026-07-08",3880.0,3880.0,3830.0,3860.0,6300],["2026-07-09",3840.0,3850.0,3800.0,3850.0,3500],["2026-07-10",3980.0,3980.0,3590.0,3830.0,101800],["2026-07-13",3840.0,3900.0,3830.0,3890.0,1500],["2026-07-14",3800.0,3860.0,3700.0,3800.0,35300],["2026-07-15",3870.0,3870.0,3650.0,3800.0,1800],["2026-07-16",3900.0,3990.0,3540.0,3940.0,21200],["2026-07-17",3980.0,3980.0,3880.0,3880.0,200],["2026-07-20",3960.0,3960.0,3960.0,3960.0,200],["2026-07-21",3860.0,3960.0,3800.0,3960.0,4200],["2026-07-22",3890.0,3890.0,3890.0,3890.0,200],["2026-07-23",3940.0,3950.0,3780.0,3950.0,21300],["2026-07-24",3940.0,3990.0,3780.0,3900.0,14500],["2026-07-27",3780.0,3970.0,3780.0,3970.0,1500],["2026-07-28",3980.0,3980.0,3780.0,3880.0,6000],["2026-07-29",3850.0,3940.0,3850.0,3900.0,1200],["2026-07-30",3950.0,3970.0,3890.0,3960.0,10900],["2026-07-31",3970.0,3970.0,3840.0,3930.0,1300],["2026-08-03",3970.0,4000.0,3800.0,3970.0,16700],["2026-08-04",3810.0,3970.0,3810.0,3970.0,26200],["2026-08-05",3850.0,3980.0,3800.0,3970.0,13400],["2026-08-06",3940.0,3970.0,3940.0,3970.0,3500],["2026-08-07",3870.0,3970.0,3810.0,3810.0,5400],["2026-08-10",3970.0,3990.0,3850.0,3970.0,3800],["2026-08-11",3920.0,3970.0,3920.0,3970.0,2000],["2026-08-12",3860.0,3970.0,3860.0,3870.0,500],["2026-08-13",3960.0,3960.0,3870.0,3950.0,1300],["2026-08-14",3970.0,3970.0,3950.0,3950.0,1300],["2026-08-17",3830.0,3940.0,3700.0,3930.0,7800],["2026-08-18",3810.0,3920.0,3810.0,3920.0,200],["2026-08-19",3710.0,3920.0,3710.0,3920.0,2200],["2026-08-20",3920.0,3920.0,3920.0,3920.0,0],["2026-08-21",3940.0,3940.0,3850.0,3930.0,7100],["2026-08-24",3950.0,3970.0,3910.0,3930.0,4700],["2026-08-25",3850.0,3890.0,3800.0,3890.0,1200],["2026-08-26",3930.0,3930.0,3890.0,3930.0,1300],["2026-08-27",3930.0,3930.0,3930.0,3930.0,0],["2026-08-28",3730.0,3930.0,3730.0,3930.0,5100],["2026-09-03",3930.0,3930.0,3930.0,3930.0,0],["2026-09-04",3840.0,3960.0,3830.0,3940.0,8300],["2026-09-07",3840.0,3920.0,3800.0,3920.0,5100],["2026-09-08",3920.0,3920.0,3800.0,3800.0,2100],["2026-09-09",3890.0,3900.0,3810.0,3850.0,2600],["2026-09-10",3890.0,3900.0,3820.0,3880.0,3900],["2026-09-11",3820.0,3900.0,3810.0,3880.0,3300],["2026-09-14",3810.0,3860.0,3810.0,3860.0,1500],["2026-09-15",3900.0,3900.0,3900.0,3900.0,100],["2026-09-16",3810.0,3880.0,3810.0,3880.0,3500],["2026-09-17",3880.0,3950.0,3820.0,3950.0,8900],["2026-09-18",3940.0,3960.0,3830.0,3960.0,4600],["2026-09-21",3960.0,3960.0,3960.0,3960.0,0],["2026-09-22",3830.0,3940.0,3820.0,3920.0,800],["2026-09-23",3930.0,3950.0,3850.0,3900.0,2900],["2026-09-24",3900.0,3900.0,3900.0,3900.0,0],["2026-09-25",3830.0,3910.0,3630.0,3900.0,4600],["2026-09-28",3710.0,3880.0,3710.0,3880.0,500],["2026-09-29",3880.0,3880.0,3880.0,3880.0,0],["2026-09-30",3760.0,3880.0,3760.0,3880.0,600],["2026-10-01",3880.0,3880.0,3880.0,3880.0,49000],["2026-10-02",3760.0,3880.0,3760.0,3880.0,600],["2026-10-05",3880.0,3880.0,3880.0,3880.0,0],["2026-10-06",3880.0,3880.0,3880.0,3880.0,0],["2026-10-07",3880.0,3880.0,3880.0,3880.0,0],["2026-10-08",3800.0,3880.0,3800.0,3880.0,900],["2026-10-09",3880.0,4150.0,3880.0,4150.0,10300],["2026-10-12",4150.0,4150.0,4150.0,4150.0,0]]}