{"sym":"TLH","index":false,"bars":[["2010-03-16",10644.73,10675.23,10065.22,10583.73,1718980],["2010-03-17",10583.73,10583.73,10065.22,10065.22,267090],["2010-03-18",10065.22,10065.22,9699.21,9912.72,219340],["2010-03-19",9607.71,9760.21,9424.71,9424.71,505910],["2010-03-22",9394.21,9607.71,9028.2,9028.2,321290],["2010-03-23",8875.69,9058.7,8601.19,8601.19,1278160],["2010-03-24",9028.2,9028.2,9028.2,9028.2,1501290],["2010-03-25",9455.21,9455.21,9302.7,9455.21,1242520],["2010-03-26",9455.21,9455.21,8997.7,9455.21,611670],["2010-03-29",9150.2,9180.7,8997.7,8997.7,927490],["2010-03-30",8997.7,9424.71,8967.2,9150.2,1352640],["2010-03-31",9150.2,9241.7,8845.19,8845.19,471070],["2010-04-01",8784.19,8997.7,8540.19,8845.19,367970],["2010-04-02",8875.69,9058.7,8784.19,8845.19,411120],["2010-04-05",9272.2,9272.2,9272.2,9272.2,1204610],["2010-04-06",9729.71,9729.71,9668.71,9729.71,2669790],["2010-04-07",9790.71,10034.72,9455.21,9851.72,1208140],["2010-04-08",9882.22,9943.22,9729.71,9760.21,1234200],["2010-04-09",9760.21,9790.71,9485.71,9485.71,1123380],["2010-04-12",9394.21,9394.21,9394.21,9394.21,941410],["2010-04-13",9394.21,9455.21,9150.2,9150.2,716250],["2010-04-14",9302.7,9394.21,9089.2,9302.7,642910],["2010-04-15",9455.21,9455.21,9302.7,9363.71,724520],["2010-04-16",9363.71,9729.71,9363.71,9607.71,1448390],["2010-04-19",9607.71,9607.71,9333.2,9424.71,817030],["2010-04-20",9394.21,9607.71,9394.21,9424.71,853300],["2010-04-21",9455.21,9485.71,9363.71,9363.71,408040],["2010-04-22",9455.21,9729.71,9333.2,9333.2,905520],["2010-04-26",9333.2,9394.21,9028.2,9028.2,609710],["2010-04-27",9028.2,9150.2,8906.2,8936.7,579580],["2010-04-28",8845.19,8997.7,8845.19,8845.19,672160],["2010-04-29",8967.2,8967.2,8814.69,8875.69,834890],["2010-05-04",8997.7,9150.2,8875.69,8936.7,732720],["2010-05-05",8845.19,8967.2,8692.69,8845.19,601970],["2010-05-06",9119.7,9272.2,9089.2,9272.2,1925740],["2010-05-07",9028.2,9180.7,8845.19,8997.7,602380],["2010-05-10",8875.69,8906.2,8601.19,8601.19,524030],["2010-05-11",8723.19,8723.19,8540.19,8540.19,569190],["2010-05-12",8235.18,8326.68,8113.18,8113.18,915510],["2010-05-13",8235.18,8357.18,7930.17,7930.17,381310],["2010-05-14",8174.18,8174.18,7930.17,8174.18,497360],["2010-05-17",8174.18,8174.18,7808.17,7930.17,266330],["2010-05-18",7992.37,7992.37,7743.58,7836.88,582220],["2010-05-19",7619.19,7805.78,7463.69,7463.69,635670],["2010-05-20",7121.61,7401.5,7090.51,7308.2,878630],["2010-05-21",6966.11,6997.21,6966.11,6966.11,372760],["2010-05-24",6841.72,6966.11,6624.03,6624.03,734950],["2010-05-25",6344.14,6624.03,6313.04,6313.04,875220],["2010-05-26",6624.03,6624.03,6624.03,6624.03,240820],["2010-05-27",6935.01,6935.01,6717.32,6935.01,1192910],["2010-05-28",7277.1,7277.1,7277.1,7277.1,804440],["2010-05-31",7432.59,7619.19,7152.71,7370.4,1289950],["2010-06-01",7214.9,7370.4,7121.61,7370.4,599350],["2010-06-02",7183.8,7370.4,7121.61,7277.1,454490],["2010-06-03",7339.3,7432.59,7246.0,7277.1,447600],["2010-06-04",7214.9,7308.2,7028.31,7028.31,344960],["2010-06-07",6779.52,6841.72,6686.23,6686.23,515010],["2010-06-08",6561.83,6841.72,6530.73,6779.52,292840],["2010-06-09",6841.72,6872.82,6686.23,6686.23,234610],["2010-06-10",6686.23,6748.42,6624.03,6686.23,299470],["2010-06-11",6686.23,6810.62,6655.13,6686.23,206770],["2010-06-14",6655.13,6748.42,6592.93,6592.93,311300],["2010-06-15",6624.03,6779.52,6624.03,6779.52,588880],["2010-06-16",6966.11,6997.21,6872.82,6966.11,519430],["2010-06-17",6872.82,6997.21,6748.42,6748.42,396800],["2010-06-18",6841.72,6841.72,6686.23,6686.23,359310],["2010-06-21",6686.23,6717.32,6624.03,6686.23,437120],["2010-06-22",6686.23,6997.21,6624.03,6872.82,1664030],["2010-06-23",6779.52,6872.82,6748.42,6779.52,399850],["2010-06-24",6779.52,6810.62,6717.32,6748.42,406170],["2010-06-25",6624.03,6686.23,6592.93,6592.93,253580],["2010-06-28",6530.73,6748.42,6468.53,6499.63,348910],["2010-06-29",6530.73,6686.23,6530.73,6561.83,653390],["2010-06-30",6375.24,6468.53,6344.14,6375.24,362410],["2010-07-01",6437.44,6468.53,6344.14,6375.24,203520],["2010-07-02",6375.24,6406.34,6344.14,6375.24,254650],["2010-07-05",6375.24,6499.63,6313.04,6375.24,241900],["2010-07-06",6375.24,6406.34,6313.04,6375.24,388440],["2010-07-07",6592.93,6592.93,6406.34,6406.34,412430],["2010-07-08",6530.73,6717.32,6468.53,6655.13,1019820],["2010-07-09",6561.83,6686.23,6499.63,6530.73,342400],["2010-07-12",6530.73,6561.83,6437.44,6561.83,87180],["2010-07-13",6561.83,6748.42,6468.53,6624.03,302890],["2010-07-14",6686.23,6686.23,6437.44,6437.44,452990],["2010-07-15",6468.53,6717.32,6437.44,6561.83,482640],["2010-07-16",6624.03,6655.13,6530.73,6530.73,262310],["2010-07-19",6530.73,6530.73,6468.53,6468.53,112990],["2010-07-20",6468.53,6561.83,6437.44,6437.44,287260],["2010-07-21",6437.44,6437.44,6375.24,6375.24,302750],["2010-07-22",6375.24,6375.24,6250.84,6281.94,396300],["2010-07-23",6344.14,6344.14,6219.74,6250.84,495650],["2010-07-26",6375.24,6406.34,6281.94,6313.04,214530],["2010-07-27",6344.14,6375.24,6219.74,6219.74,329010],["2010-07-28",6188.65,6219.74,5908.76,5908.76,522730],["2010-07-29",5908.76,6002.05,5815.46,5877.66,184630],["2010-07-30",5939.86,6002.05,5877.66,5877.66,155830],["2010-08-02",5846.56,5939.86,5846.56,5846.56,303680],["2010-08-03",5877.66,5908.76,5753.26,5753.26,318990],["2010-08-04",5722.16,5753.26,5473.37,5566.67,320720],["2010-08-05",5597.77,5628.87,5504.47,5535.57,257250],["2010-08-06",5473.37,5473.37,5286.78,5411.18,852990],["2010-08-09",5473.37,5504.47,5224.59,5224.59,373720],["2010-08-10",5255.68,5286.78,5006.89,5162.39,493950],["2010-08-11",5224.59,5255.68,5100.19,5224.59,445560],["2010-08-12",5131.29,5131.29,4975.8,4975.8,534050],["2010-08-13",4851.4,5069.09,4758.1,5006.89,375450],["2010-08-16",5100.19,5255.68,5006.89,5255.68,614480],["2010-08-17",5131.29,5162.39,5006.89,5131.29,417800],["2010-08-18",5131.29,5131.29,4882.5,4882.5,272540],["2010-08-19",4851.4,4913.6,4820.3,4851.4,261820],["2010-08-20",4882.5,4882.5,4727.01,4882.5,288660],["2010-08-23",4882.5,4882.5,4820.3,4820.3,173430],["2010-08-24",4727.01,4727.01,4602.61,4602.61,401920],["2010-08-25",4478.22,4478.22,4384.92,4384.92,279120],["2010-08-26",4509.31,4509.31,4198.33,4322.72,371890],["2010-08-27",4291.62,4384.92,4167.23,4229.43,350680],["2010-08-30",4416.02,4416.02,4416.02,4416.02,261270],["2010-08-31",4633.71,4633.71,4540.41,4633.71,432450],["2010-09-01",4851.4,4851.4,4851.4,4851.4,212580],["2010-09-06",5069.09,5069.09,5069.09,5069.09,266680],["2010-09-07",5298.02,5298.02,5298.02,5298.02,239300],["2010-09-08",5428.83,5559.65,5167.2,5559.65,2620780],["2010-09-09",5788.58,5821.28,5559.65,5690.46,912910],["2010-09-10",5559.65,5657.76,5428.83,5428.83,694240],["2010-09-13",5199.91,5428.83,5167.2,5167.2,883780],["2010-09-14",5265.31,5298.02,5069.09,5232.61,490840],["2010-09-15",5265.31,5265.31,5036.39,5036.39,394070],["2010-09-16",5036.39,5134.5,5003.68,5134.5,279290],["2010-09-17",5232.61,5363.43,5232.61,5363.43,1186830],["2010-09-20",5526.94,5559.65,5396.13,5461.54,692500],["2010-09-21",5396.13,5461.54,5232.61,5298.02,426420],["2010-09-22",5232.61,5298.02,5167.2,5232.61,286070],["2010-09-23",5232.61,5232.61,5003.68,5134.5,532650],["2010-09-24",5134.5,5199.91,5069.09,5199.91,320290],["2010-09-27",5232.61,5232.61,5134.5,5199.91,254970],["2010-09-28",5232.61,5265.31,5134.5,5134.5,210630],["2010-09-29",5134.5,5167.2,5003.68,5003.68,353880],["2010-09-30",4970.98,5003.68,4905.57,4970.98,615300],["2010-10-01",5036.39,5036.39,4938.28,4938.28,259050],["2010-10-04",4905.57,4938.28,4709.35,4709.35,903280],["2010-10-05",4545.83,4807.46,4545.83,4774.76,253950],["2010-10-06",4774.76,4938.28,4742.05,4938.28,430390],["2010-10-07",4938.28,5003.68,4840.16,4840.16,483040],["2010-10-08",4774.76,4872.87,4774.76,4774.76,151000],["2010-10-11",4840.16,4840.16,4742.05,4742.05,260630],["2010-10-12",4742.05,4774.76,4611.24,4643.94,185780],["2010-10-13",4643.94,4676.65,4578.53,4643.94,347600],["2010-10-14",4643.94,4742.05,4611.24,4643.94,235610],["2010-10-15",4611.24,4643.94,4578.53,4578.53,153490],["2010-10-18",4578.53,4709.35,4545.83,4545.83,192920],["2010-10-19",4480.42,4545.83,4415.02,4415.02,282960],["2010-10-20",4316.9,4349.61,4251.5,4251.5,342290],["2010-10-21",4415.02,4415.02,4251.5,4316.9,302750],["2010-10-22",4316.9,4349.61,4218.79,4251.5,202660],["2010-10-25",4251.5,4316.9,4186.09,4251.5,260050],["2010-10-26",4349.61,4447.72,4316.9,4447.72,523920],["2010-10-27",4447.72,4480.42,4284.2,4284.2,225770],["2010-10-28",4284.2,4316.9,4251.5,4251.5,186490],["2010-10-29",4251.5,4382.31,4251.5,4316.9,357500],["2010-11-01",4349.61,4349.61,4251.5,4284.2,141330],["2010-11-02",4284.2,4284.2,4218.79,4251.5,390760],["2010-11-03",4251.5,4415.02,4251.5,4382.31,555850],["2010-11-04",4415.02,4415.02,4349.61,4382.31,196850],["2010-11-05",4447.72,4447.72,4415.02,4415.02,209150],["2010-11-08",4415.02,4447.72,4284.2,4284.2,271150],["2010-11-09",4251.5,4284.2,4087.98,4120.68,516680],["2010-11-10",4186.09,4186.09,4022.57,4087.98,247750],["2010-11-11",4055.27,4055.27,3891.75,3891.75,500770],["2010-11-12",3859.05,3859.05,3728.24,3760.94,511660],["2010-11-15",3760.94,3826.35,3630.12,3630.12,431880],["2010-11-16",3630.12,3662.83,3564.72,3630.12,258820],["2010-11-17",3662.83,3793.64,3662.83,3728.24,455520],["2010-11-18",3793.64,3891.75,3793.64,3859.05,269470],["2010-11-19",3859.05,3859.05,3728.24,3760.94,211070],["2010-11-22",3630.12,3695.53,3597.42,3662.83,162870],["2010-11-23",3662.83,3826.35,3662.83,3793.64,176600],["2010-11-24",3793.64,3826.35,3695.53,3793.64,162900],["2010-11-25",3826.35,3957.16,3793.64,3924.46,717950],["2010-11-26",3989.87,4087.98,3891.75,3957.16,416500],["2010-11-29",3859.05,4022.57,3826.35,4022.57,352720],["2010-11-30",4153.38,4218.79,4153.38,4153.38,525060],["2010-12-01",4055.27,4251.5,3989.87,4055.27,603750],["2010-12-02",4022.57,4251.5,3924.46,4251.5,944630],["2010-12-03",4349.61,4447.72,4349.61,4447.72,1100560],["2010-12-06",4643.94,4643.94,4643.94,4643.94,669770],["2010-12-07",4643.94,4872.87,4578.53,4643.94,2306230],["2010-12-08",4578.53,4742.05,4415.02,4415.02,800020],["2010-12-09",4415.02,4611.24,4251.5,4545.83,683880],["2010-12-10",4643.94,4742.05,4545.83,4742.05,865100],["2010-12-13",4970.98,4970.98,4905.57,4970.98,1186830],["2010-12-14",4742.05,5036.39,4742.05,4742.05,1488940],["2010-12-15",4742.05,4840.16,4513.13,4545.83,873880],["2010-12-16",4415.02,4545.83,4349.61,4382.31,747180],["2010-12-17",4480.42,4578.53,4382.31,4578.53,631060],["2010-12-20",4676.65,4709.35,4513.13,4513.13,474840],["2010-12-21",4513.13,4643.94,4382.31,4513.13,360080],["2010-12-22",4545.83,4578.53,4415.02,4415.02,302630],["2010-12-23",4349.61,4447.72,4251.5,4251.5,557650],["2010-12-24",4382.31,4382.31,4251.5,4251.5,173970],["2010-12-27",4316.9,4316.9,4153.38,4218.79,224460],["2010-12-28",4284.2,4382.31,4186.09,4349.61,377330],["2010-12-29",4415.02,4415.02,4218.79,4218.79,214030],["2010-12-30",4284.2,4284.2,4120.68,4120.68,463120],["2010-12-31",4120.68,4218.79,4120.68,4120.68,342670],["2011-01-04",4153.38,4251.5,4153.38,4153.38,248500],["2011-01-05",4218.79,4218.79,4120.68,4153.38,125290],["2011-01-06",4120.68,4186.09,4087.98,4087.98,202820],["2011-01-07",4087.98,4120.68,4055.27,4087.98,242930],["2011-01-10",4087.98,4087.98,3924.46,3957.16,282900],["2011-01-11",3891.75,3924.46,3826.35,3826.35,422760],["2011-01-12",3826.35,3924.46,3826.35,3891.75,368780],["2011-01-13",3924.46,3989.87,3891.75,3957.16,258900],["2011-01-14",3924.46,3989.87,3891.75,3957.16,173720],["2011-01-17",4022.57,4055.27,3957.16,3989.87,208310],["2011-01-18",4022.57,4022.57,3891.75,3891.75,181780],["2011-01-19",3891.75,3989.87,3859.05,3891.75,121280],["2011-01-20",3891.75,4055.27,3891.75,4055.27,264660],["2011-01-21",4251.5,4251.5,4022.57,4022.57,717580],["2011-01-24",4022.57,4022.57,3891.75,3891.75,223090],["2011-01-25",3859.05,3924.46,3826.35,3859.05,197920],["2011-01-26",3924.46,3924.46,3859.05,3891.75,249480],["2011-01-27",3891.75,3989.87,3891.75,3957.16,309480],["2011-01-28",3957.16,4087.98,3957.16,3989.87,216330],["2011-02-08",3989.87,4022.57,3924.46,3989.87,161650],["2011-02-09",3989.87,4022.57,3924.46,3989.87,187740],["2011-02-10",3924.46,4022.57,3924.46,3989.87,168650],["2011-02-11",3989.87,3989.87,3859.05,3924.46,148000],["2011-02-14",3924.46,3957.16,3859.05,3891.75,138010],["2011-02-15",3924.46,3924.46,3826.35,3859.05,171400],["2011-02-16",3859.05,3891.75,3826.35,3826.35,268200],["2011-02-17",3793.64,3793.64,3728.24,3760.94,223660],["2011-02-18",3662.83,3760.94,3597.42,3597.42,758230],["2011-02-21",3499.31,3499.31,3433.9,3433.9,368020],["2011-02-22",3303.09,3368.49,3270.38,3335.79,789120],["2011-02-23",3335.79,3433.9,3303.09,3335.79,317650],["2011-02-24",3270.38,3303.09,3172.27,3270.38,306590],["2011-02-25",3237.68,3303.09,3237.68,3303.09,224970],["2011-02-28",3237.68,3335.79,3204.97,3204.97,481510],["2011-03-01",3172.27,3237.68,3139.57,3172.27,236150],["2011-03-02",3139.57,3139.57,3041.45,3041.45,484990],["2011-03-03",2976.05,3008.75,2910.64,2910.64,482360],["2011-03-04",2943.34,2943.34,2845.23,2845.23,237470],["2011-03-07",2812.53,2943.34,2812.53,2943.34,275890],["2011-03-08",2976.05,3008.75,2877.94,2910.64,329100],["2011-03-09",2943.34,2943.34,2812.53,2845.23,238700],["2011-03-10",2910.64,2976.05,2877.94,2976.05,311300],["2011-03-11",3106.86,3106.86,3106.86,3106.86,162300],["2011-03-14",3139.57,3139.57,2976.05,2976.05,533330],["2011-03-15",2910.64,3008.75,2910.64,2943.34,261900],["2011-03-16",2943.34,3041.45,2943.34,3008.75,240760],["2011-03-17",3041.45,3074.16,3008.75,3074.16,335920],["2011-03-18",3106.86,3204.97,3041.45,3204.97,505800],["2011-03-21",3237.68,3270.38,3172.27,3172.27,254300],["2011-03-22",3139.57,3172.27,3074.16,3106.86,300210],["2011-03-23",3139.57,3139.57,3041.45,3106.86,206100],["2011-03-24",3106.86,3139.57,3041.45,3041.45,256470],["2011-03-25",3008.75,3041.45,2943.34,3008.75,519910],["2011-03-28",2943.34,3008.75,2943.34,2976.05,161530],["2011-03-29",2943.34,2976.05,2877.94,2910.64,274960],["2011-03-30",2877.94,2877.94,2845.23,2877.94,185560],["2011-03-31",2877.94,2943.34,2877.94,2877.94,98810],["2011-04-01",2877.94,2910.64,2812.53,2845.23,174550],["2011-04-04",2910.64,2976.05,2845.23,2943.34,440970],["2011-04-05",2943.34,2943.34,2877.94,2910.64,52810],["2011-04-06",2910.64,3008.75,2910.64,3008.75,65690],["2011-04-07",2943.34,3008.75,2943.34,2976.05,78640],["2011-04-08",2910.64,2943.34,2877.94,2877.94,117540],["2011-04-13",2943.34,2943.34,2845.23,2877.94,53960],["2011-04-14",2877.94,2910.64,2845.23,2845.23,67540],["2011-04-15",2845.23,2845.23,2779.82,2812.53,123630],["2011-04-18",2812.53,2845.23,2681.71,2681.71,151920],["2011-04-19",2649.01,2747.12,2649.01,2681.71,109800],["2011-04-20",2681.71,2681.71,2616.31,2616.31,290320],["2011-04-21",2616.31,2649.01,2550.9,2550.9,128780],["2011-04-22",2583.6,2583.6,2452.79,2518.19,244510],["2011-04-25",2550.9,2616.31,2550.9,2616.31,133550],["2011-04-26",2681.71,2681.71,2485.49,2485.49,117930],["2011-04-27",2518.19,2518.19,2485.49,2518.19,131130],["2011-04-28",2616.31,2616.31,2616.31,2616.31,64110],["2011-04-29",2747.12,2747.12,2681.71,2681.71,404350],["2011-05-04",2747.12,2779.82,2616.31,2616.31,338970],["2011-05-05",2649.01,2681.71,2550.9,2616.31,142550],["2011-05-06",2616.31,2649.01,2550.9,2583.6,144320],["2011-05-09",2681.71,2681.71,2649.01,2681.71,409440],["2011-05-10",2714.42,2779.82,2681.71,2714.42,141960],["2011-05-11",2681.71,2681.71,2649.01,2649.01,71730],["2011-05-12",2747.12,2779.82,2714.42,2779.82,337570],["2011-05-13",2845.23,2877.94,2779.82,2845.23,478780],["2011-05-16",2812.53,2845.23,2747.12,2779.82,169310],["2011-05-17",2747.12,2779.82,2714.42,2747.12,313590],["2011-05-18",2747.12,2747.12,2681.71,2747.12,358060],["2011-05-19",2710.0,2784.24,2635.75,2635.75,548790],["2011-05-20",2635.75,2635.75,2561.5,2561.5,258500],["2011-05-23",2561.5,2561.5,2450.13,2561.5,396940],["2011-05-24",2487.26,2524.38,2450.13,2450.13,313450],["2011-05-25",2375.89,2375.89,2338.76,2338.76,595430],["2011-05-26",2227.4,2450.13,2227.4,2450.13,400320],["2011-05-27",2524.38,2561.5,2413.01,2561.5,323730],["2011-05-30",2598.63,2598.63,2450.13,2487.26,557010],["2011-05-31",2413.01,2524.38,2413.01,2524.38,184260],["2011-06-01",2487.26,2635.75,2487.26,2598.63,154120],["2011-06-02",2598.63,2710.0,2598.63,2710.0,291840],["2011-06-03",2821.37,2821.37,2598.63,2598.63,431110],["2011-06-06",2598.63,2635.75,2524.38,2635.75,113100],["2011-06-07",2710.0,2747.12,2710.0,2747.12,349320],["2011-06-08",2747.12,2747.12,2672.87,2672.87,169290],["2011-06-09",2635.75,2747.12,2635.75,2747.12,250140],["2011-06-10",2784.24,2858.49,2784.24,2858.49,711140],["2011-06-13",2858.49,2969.86,2821.37,2969.86,467650],["2011-06-14",2969.86,3118.35,2932.74,2932.74,468530],["2011-06-15",2858.49,2895.61,2821.37,2858.49,678180],["2011-06-16",2895.61,2969.86,2784.24,2969.86,350920],["2011-06-17",2969.86,3006.98,2895.61,2969.86,463360],["2011-06-20",2969.86,2969.86,2821.37,2895.61,197650],["2011-06-21",2969.86,2969.86,2895.61,2932.74,131820],["2011-06-22",2932.74,2969.86,2858.49,2932.74,228500],["2011-06-23",2932.74,2932.74,2821.37,2858.49,174640],["2011-06-24",2895.61,2932.74,2821.37,2858.49,80450],["2011-06-27",2858.49,2932.74,2858.49,2932.74,49510],["2011-06-28",2932.74,2969.86,2858.49,2932.74,62660],["2011-06-29",2932.74,2969.86,2858.49,2932.74,206420],["2011-06-30",2969.86,2969.86,2895.61,2969.86,126150],["2011-07-01",3006.98,3006.98,2858.49,2932.74,115400],["2011-07-04",2932.74,2932.74,2858.49,2932.74,32190],["2011-07-05",2969.86,3006.98,2932.74,2969.86,158090],["2011-07-06",2895.61,2969.86,2895.61,2932.74,18520],["2011-07-07",2895.61,2969.86,2858.49,2858.49,31340],["2011-07-08",2895.61,2895.61,2784.24,2858.49,66080],["2011-07-11",2895.61,2895.61,2747.12,2858.49,52350],["2011-07-12",2784.24,2858.49,2784.24,2858.49,47010],["2011-07-13",2858.49,2858.49,2784.24,2858.49,25810],["2011-07-14",2858.49,2895.61,2784.24,2895.61,38740],["2011-07-15",2821.37,2932.74,2784.24,2858.49,21200],["2011-07-18",2858.49,2858.49,2747.12,2858.49,17570],["2011-07-19",2858.49,2858.49,2747.12,2747.12,72810],["2011-07-20",2747.12,2821.37,2747.12,2821.37,22340],["2011-07-21",2821.37,2821.37,2710.0,2710.0,66520],["2011-07-22",2784.24,2784.24,2635.75,2747.12,40180],["2011-07-25",2747.12,2747.12,2635.75,2747.12,44900],["2011-07-26",2710.0,2747.12,2635.75,2747.12,53090],["2011-07-27",2635.75,2747.12,2635.75,2710.0,84540],["2011-07-28",2710.0,2710.0,2635.75,2710.0,40640],["2011-07-29",2672.87,2710.0,2598.63,2710.0,63400],["2011-08-01",2747.12,2747.12,2598.63,2598.63,116360],["2011-08-02",2635.75,2635.75,2487.26,2487.26,123990],["2011-08-03",2413.01,2487.26,2413.01,2450.13,62040],["2011-08-04",2524.38,2561.5,2450.13,2561.5,93030],["2011-08-05",2487.26,2635.75,2487.26,2524.38,9810],["2011-08-08",2598.63,2598.63,2450.13,2561.5,42870],["2011-08-09",2561.5,2561.5,2450.13,2487.26,63520],["2011-08-10",2524.38,2598.63,2487.26,2487.26,9230],["2011-08-11",2413.01,2524.38,2375.89,2375.89,65920],["2011-08-12",2450.13,2450.13,2413.01,2450.13,1300],["2011-08-15",2487.26,2487.26,2450.13,2450.13,2300],["2011-08-16",2450.13,2487.26,2450.13,2487.26,25440],["2011-08-17",2450.13,2561.5,2450.13,2561.5,42360],["2011-08-18",2598.63,2672.87,2561.5,2598.63,71660],["2011-08-19",2598.63,2598.63,2487.26,2487.26,57020],["2011-08-22",2487.26,2598.63,2487.26,2598.63,99650],["2011-08-23",2598.63,2598.63,2524.38,2598.63,62710],["2011-08-24",2598.63,2672.87,2487.26,2487.26,67570],["2011-08-25",2561.5,2561.5,2487.26,2487.26,38870],["2011-08-26",2524.38,2561.5,2487.26,2561.5,25280],["2011-08-29",2598.63,2672.87,2450.13,2672.87,231460],["2011-08-30",2747.12,2784.24,2672.87,2710.0,85540],["2011-08-31",2672.87,2747.12,2635.75,2635.75,161510],["2011-09-01",2635.75,2747.12,2635.75,2747.12,194670],["2011-09-05",2747.12,2784.24,2672.87,2672.87,128360],["2011-09-06",2710.0,2710.0,2598.63,2635.75,217010],["2011-09-07",2635.75,2710.0,2635.75,2710.0,140520],["2011-09-08",2784.24,2821.37,2747.12,2821.37,546390],["2011-09-09",2821.37,2932.74,2821.37,2932.74,741650],["2011-09-12",2969.86,3044.11,2932.74,3044.11,572810],["2011-09-13",3192.6,3192.6,3155.48,3192.6,600070],["2011-09-14",3229.72,3341.09,3044.11,3044.11,614460],["2011-09-15",2895.61,3044.11,2895.61,3044.11,372940],["2011-09-16",2932.74,2969.86,2895.61,2895.61,466920],["2011-09-19",2821.37,2969.86,2821.37,2969.86,249590],["2011-09-20",2969.86,3006.98,2858.49,2895.61,326980],["2011-09-21",2858.49,2969.86,2821.37,2821.37,151370],["2011-09-22",2858.49,2895.61,2821.37,2895.61,206440],["2011-09-23",2895.61,2895.61,2821.37,2858.49,136620],["2011-09-26",2858.49,2895.61,2858.49,2858.49,94800],["2011-09-27",2858.49,2895.61,2784.24,2784.24,302000],["2011-09-28",2858.49,2858.49,2784.24,2821.37,187510],["2011-09-29",2821.37,2858.49,2747.12,2858.49,186600],["2011-09-30",2858.49,2858.49,2784.24,2858.49,210880],["2011-10-03",2784.24,2821.37,2747.12,2747.12,148990],["2011-10-04",2710.0,2747.12,2635.75,2635.75,218370],["2011-10-05",2672.87,2672.87,2561.5,2561.5,234120],["2011-10-06",2635.75,2672.87,2524.38,2598.63,310300],["2011-10-07",2598.63,2635.75,2561.5,2598.63,291480],["2011-10-10",2598.63,2598.63,2524.38,2524.38,72840],["2011-10-11",2561.5,2598.63,2524.38,2561.5,96980],["2011-10-12",2598.63,2598.63,2450.13,2450.13,162270],["2011-10-13",2450.13,2524.38,2413.01,2487.26,234760],["2011-10-14",2450.13,2524.38,2450.13,2487.26,159900],["2011-10-17",2487.26,2487.26,2450.13,2450.13,130300],["2011-10-18",2450.13,2450.13,2375.89,2375.89,85080],["2011-10-19",2450.13,2450.13,2375.89,2413.01,101350],["2011-10-20",2375.89,2450.13,2375.89,2413.01,74020],["2011-10-21",2413.01,2487.26,2375.89,2487.26,131160],["2011-10-24",2413.01,2524.38,2413.01,2524.38,100490],["2011-10-25",2450.13,2487.26,2450.13,2450.13,94380],["2011-10-26",2450.13,2450.13,2413.01,2450.13,51600],["2011-10-27",2413.01,2487.26,2413.01,2450.13,90560],["2011-10-28",2450.13,2561.5,2450.13,2561.5,585950],["2011-10-31",2598.63,2672.87,2524.38,2524.38,118780],["2011-11-01",2524.38,2524.38,2413.01,2413.01,57430],["2011-11-02",2375.89,2413.01,2338.76,2338.76,91270],["2011-11-03",2338.76,2338.76,2301.64,2338.76,225860],["2011-11-04",2301.64,2338.76,2264.52,2301.64,137910],["2011-11-07",2301.64,2301.64,2190.27,2227.4,157450],["2011-11-08",2227.4,2264.52,2190.27,2264.52,264560],["2011-11-09",2264.52,2264.52,2227.4,2264.52,131030],["2011-11-10",2227.4,2227.4,2153.15,2190.27,130440],["2011-11-11",2227.4,2264.52,2153.15,2153.15,125800],["2011-11-14",2190.27,2190.27,2078.9,2078.9,283850],["2011-11-15",2078.9,2116.03,2004.66,2078.9,61080],["2011-11-16",2116.03,2116.03,2041.78,2078.9,92200],["2011-11-17",2116.03,2116.03,2041.78,2078.9,45980],["2011-11-18",2041.78,2078.9,2004.66,2078.9,184060],["2011-11-21",2078.9,2078.9,2041.78,2078.9,42160],["2011-11-22",2041.78,2078.9,2004.66,2078.9,81260],["2011-11-23",2078.9,2116.03,2041.78,2078.9,92560],["2011-11-24",2041.78,2078.9,2041.78,2078.9,16060],["2011-11-25",2041.78,2078.9,2004.66,2078.9,107020],["2011-11-28",2078.9,2116.03,2078.9,2116.03,38350],["2011-11-29",2078.9,2116.03,2078.9,2078.9,48330],["2011-11-30",2078.9,2078.9,2041.78,2041.78,55200],["2011-12-01",2041.78,2078.9,2041.78,2041.78,42470],["2011-12-02",2004.66,2041.78,2004.66,2041.78,61020],["2011-12-05",2078.9,2116.03,2078.9,2116.03,154250],["2011-12-06",2153.15,2153.15,2078.9,2116.03,172440],["2011-12-07",2078.9,2116.03,2078.9,2116.03,53080],["2011-12-08",2078.9,2116.03,2041.78,2078.9,83830],["2011-12-09",2041.78,2078.9,2004.66,2041.78,313380],["2011-12-12",2041.78,2041.78,1967.53,1967.53,52100],["2011-12-13",1967.53,1967.53,1893.29,1967.53,95240],["2011-12-14",1930.41,1930.41,1893.29,1893.29,136150],["2011-12-15",1893.29,1893.29,1819.04,1893.29,105240],["2011-12-16",1930.41,1967.53,1893.29,1967.53,89380],["2011-12-19",1967.53,1967.53,1893.29,1967.53,136660],["2011-12-20",1893.29,1893.29,1893.29,1893.29,50670],["2011-12-21",1856.16,1893.29,1819.04,1819.04,106180],["2011-12-22",1819.04,1856.16,1781.92,1856.16,76590],["2011-12-23",1856.16,1856.16,1781.92,1819.04,65320],["2011-12-26",1744.79,1744.79,1744.79,1744.79,32790],["2011-12-27",1781.92,1781.92,1670.55,1707.67,46630],["2011-12-28",1707.67,1744.79,1670.55,1707.67,63510],["2011-12-29",1707.67,1744.79,1633.42,1670.55,103820],["2011-12-30",1633.42,1744.79,1596.3,1744.79,141360],["2012-01-03",1744.79,1781.92,1707.67,1781.92,59830],["2012-01-04",1707.67,1781.92,1707.67,1781.92,44830],["2012-01-05",1744.79,1744.79,1707.67,1744.79,46320],["2012-01-06",1707.67,1744.79,1670.55,1744.79,70580],["2012-01-09",1707.67,1744.79,1670.55,1744.79,54900],["2012-01-10",1707.67,1781.92,1707.67,1781.92,78880],["2012-01-11",1781.92,1781.92,1707.67,1781.92,137500],["2012-01-12",1744.79,1744.79,1707.67,1744.79,55040],["2012-01-13",1707.67,1744.79,1707.67,1744.79,44260],["2012-01-16",1744.79,1781.92,1744.79,1781.92,49700],["2012-01-17",1707.67,1781.92,1707.67,1781.92,40770],["2012-01-18",1744.79,1781.92,1744.79,1781.92,16130],["2012-01-19",1781.92,1819.04,1781.92,1819.04,51800],["2012-01-20",1856.16,1856.16,1819.04,1856.16,62250],["2012-01-30",1856.16,1930.41,1856.16,1930.41,149760],["2012-01-31",1930.41,2004.66,1893.29,1967.53,114570],["2012-02-01",1967.53,1967.53,1893.29,1930.41,62120],["2012-02-02",1856.16,1967.53,1856.16,1967.53,145740],["2012-02-03",1967.53,1967.53,1893.29,1930.41,102140],["2012-02-06",1930.41,1930.41,1856.16,1930.41,31650],["2012-02-07",1930.41,1930.41,1856.16,1930.41,56020],["2012-02-08",1930.41,1930.41,1856.16,1856.16,105190],["2012-02-09",1856.16,1893.29,1781.92,1781.92,111920],["2012-02-10",1744.79,1819.04,1744.79,1781.92,67760],["2012-02-13",1781.92,1781.92,1744.79,1781.92,30660],["2012-02-14",1781.92,1781.92,1744.79,1781.92,29470],["2012-02-15",1819.04,1819.04,1707.67,1707.67,50250],["2012-02-16",1707.67,1707.67,1707.67,1707.67,17170],["2012-02-17",1707.67,1744.79,1670.55,1744.79,63070],["2012-02-20",1744.79,1819.04,1744.79,1819.04,139390],["2012-02-21",1856.16,1856.16,1744.79,1744.79,121040],["2012-02-22",1707.67,1819.04,1707.67,1819.04,174910],["2012-02-23",1819.04,1893.29,1781.92,1893.29,335250],["2012-02-24",1893.29,1930.41,1856.16,1856.16,259750],["2012-02-27",1856.16,1930.41,1819.04,1930.41,411830],["2012-02-28",1967.53,1967.53,1856.16,1856.16,289190],["2012-02-29",1856.16,1893.29,1781.92,1893.29,177750],["2012-03-01",1893.29,1930.41,1856.16,1893.29,244530],["2012-03-02",1930.41,1967.53,1893.29,1967.53,812660],["2012-03-05",2041.78,2041.78,2041.78,2041.78,66910],["2012-03-06",2116.03,2116.03,2041.78,2116.03,919080],["2012-03-07",2190.27,2190.27,2078.9,2190.27,918120],["2012-03-08",2153.15,2190.27,2116.03,2153.15,522480],["2012-03-09",2153.15,2153.15,2078.9,2116.03,263410],["2012-03-12",2078.9,2116.03,2041.78,2041.78,205800],["2012-03-13",2004.66,2078.9,1967.53,2004.66,306160],["2012-03-14",2041.78,2041.78,1967.53,2004.66,196490],["2012-03-15",2078.9,2078.9,2078.9,2078.9,59130],["2012-03-16",2153.15,2153.15,2153.15,2153.15,272010],["2012-03-19",2227.4,2227.4,2227.4,2227.4,295040],["2012-03-20",2338.76,2338.76,2264.52,2338.76,791680],["2012-03-21",2450.13,2450.13,2413.01,2450.13,501540],["2012-03-22",2413.01,2450.13,2338.76,2338.76,595150],["2012-03-23",2338.76,2450.13,2338.76,2450.13,762200],["2012-03-26",2487.26,2524.38,2413.01,2487.26,589000],["2012-03-27",2487.26,2524.38,2375.89,2375.89,667850],["2012-03-28",2264.52,2301.64,2264.52,2264.52,474490],["2012-03-29",2153.15,2190.27,2153.15,2153.15,408580],["2012-03-30",2078.9,2116.03,2078.9,2078.9,295380],["2012-04-03",2078.9,2153.15,2041.78,2153.15,240480],["2012-04-04",2116.03,2153.15,2078.9,2078.9,110590],["2012-04-05",2078.9,2153.15,2041.78,2153.15,170070],["2012-04-06",2153.15,2227.4,2116.03,2227.4,367090],["2012-04-09",2227.4,2301.64,2190.27,2301.64,259630],["2012-04-10",2301.64,2338.76,2227.4,2301.64,320160],["2012-04-11",2338.76,2375.89,2301.64,2375.89,354000],["2012-04-12",2413.01,2487.26,2375.89,2487.26,787750],["2012-04-13",2450.13,2487.26,2375.89,2450.13,581060],["2012-04-16",2450.13,2561.5,2413.01,2524.38,400180],["2012-04-17",2561.5,2598.63,2487.26,2598.63,432460],["2012-04-18",2524.38,2598.63,2487.26,2524.38,499260],["2012-04-19",2524.38,2561.5,2450.13,2524.38,489920],["2012-04-20",2524.38,2561.5,2450.13,2524.38,338880],["2012-04-23",2524.38,2561.5,2487.26,2524.38,139180],["2012-04-24",2450.13,2561.5,2450.13,2524.38,177930],["2012-04-25",2561.5,2635.75,2487.26,2635.75,668180],["2012-04-26",2672.87,2747.12,2635.75,2747.12,698460],["2012-04-27",2858.49,2858.49,2858.49,2858.49,543340],["2012-05-02",2969.86,2969.86,2969.86,2969.86,379870],["2012-05-03",2969.86,3006.98,2821.37,2858.49,977890],["2012-05-04",2932.74,2969.86,2895.61,2969.86,1232800],["2012-05-07",3118.35,3118.35,3118.35,3118.35,737000],["2012-05-08",3266.85,3266.85,3155.48,3266.85,1496030],["2012-05-09",3229.72,3266.85,3118.35,3229.72,1051200],["2012-05-10",3192.6,3266.85,3081.23,3081.23,1188030],["2012-05-11",3081.23,3118.35,2932.74,3006.98,578040],["2012-05-14",2969.86,2969.86,2858.49,2858.49,412740],["2012-05-15",2784.24,2858.49,2747.12,2747.12,355860],["2012-05-16",2710.0,2747.12,2635.75,2672.87,925850],["2012-05-17",2672.87,2747.12,2635.75,2672.87,323880],["2012-05-18",2672.87,2672.87,2561.5,2635.75,577350],["2012-05-21",2672.87,2747.12,2635.75,2747.12,301450],["2012-05-22",2784.24,2858.49,2710.0,2821.37,412990],["2012-05-23",2747.12,2784.24,2710.0,2710.0,322310],["2012-05-24",2635.75,2747.12,2598.63,2598.63,453810],["2012-05-25",2672.87,2710.0,2598.63,2710.0,587330],["2012-05-28",2784.24,2784.24,2635.75,2635.75,325600],["2012-05-29",2561.5,2672.87,2561.5,2672.87,265670],["2012-05-30",2672.87,2710.0,2598.63,2598.63,273310],["2012-05-31",2561.5,2672.87,2561.5,2561.5,217240],["2012-06-01",2561.5,2635.75,2561.5,2598.63,312270],["2012-06-04",2561.5,2561.5,2487.26,2487.26,449090],["2012-06-05",2487.26,2524.38,2413.01,2524.38,231240],["2012-06-06",2524.38,2598.63,2450.13,2561.5,255300],["2012-06-07",2598.63,2672.87,2561.5,2672.87,603260],["2012-06-08",2747.12,2784.24,2672.87,2784.24,1096000],["2012-06-11",2747.12,2821.37,2747.12,2747.12,396010],["2012-06-12",2710.0,2747.12,2635.75,2710.0,577490],["2012-06-13",2710.0,2710.0,2598.63,2710.0,302290],["2012-06-14",2710.0,2747.12,2598.63,2710.0,382610],["2012-06-15",2672.87,2710.0,2635.75,2710.0,182800],["2012-06-18",2710.0,2747.12,2635.75,2635.75,349530],["2012-06-19",2672.87,2672.87,2561.5,2672.87,256240],["2012-06-20",2598.63,2672.87,2561.5,2598.63,252720],["2012-06-21",2561.5,2635.75,2561.5,2598.63,192550],["2012-06-22",2598.63,2598.63,2524.38,2524.38,226380],["2012-06-25",2524.38,2561.5,2413.01,2524.38,153460],["2012-06-26",2524.38,2524.38,2413.01,2413.01,219010],["2012-06-27",2338.76,2450.13,2301.64,2301.64,245300],["2012-06-28",2301.64,2301.64,2190.27,2190.27,249590],["2012-06-29",2190.27,2227.4,2153.15,2227.4,151020],["2012-07-02",2227.4,2227.4,2116.03,2116.03,101540],["2012-07-03",2078.9,2116.03,2041.78,2041.78,166340],["2012-07-04",1967.53,2041.78,1967.53,1967.53,216370],["2012-07-05",1893.29,2004.66,1893.29,2004.66,215150],["2012-07-06",2004.66,2078.9,2004.66,2078.9,321380],["2012-07-09",2041.78,2116.03,2041.78,2078.9,207220],["2012-07-10",2041.78,2078.9,2041.78,2078.9,113590],["2012-07-11",2041.78,2078.9,2004.66,2078.9,115030],["2012-07-12",2041.78,2078.9,2041.78,2041.78,122080],["2012-07-13",2078.9,2116.03,2041.78,2116.03,314270],["2012-07-16",2116.03,2153.15,2041.78,2078.9,218500],["2012-07-17",2078.9,2153.15,2078.9,2153.15,175080],["2012-07-18",2153.15,2190.27,2116.03,2190.27,176700],["2012-07-19",2190.27,2264.52,2153.15,2264.52,295090],["2012-07-20",2301.64,2338.76,2227.4,2264.52,269000],["2012-07-23",2190.27,2264.52,2153.15,2153.15,341140],["2012-07-24",2116.03,2190.27,2116.03,2116.03,265210],["2012-07-25",2078.9,2153.15,2078.9,2116.03,143470],["2012-07-26",2116.03,2153.15,2116.03,2153.15,106440],["2012-07-27",2153.15,2153.15,2078.9,2078.9,169080],["2012-07-30",2078.9,2116.03,2041.78,2116.03,127980],["2012-07-31",2116.03,2116.03,2078.9,2116.03,89730],["2012-08-01",2041.78,2078.9,2041.78,2041.78,218340],["2012-08-02",2041.78,2078.9,2004.66,2041.78,140330],["2012-08-03",2041.78,2078.9,2004.66,2078.9,121020],["2012-08-06",2078.9,2116.03,2078.9,2078.9,212230],["2012-08-07",2078.9,2116.03,2041.78,2078.9,185950],["2012-08-08",2078.9,2116.03,2078.9,2078.9,146510],["2012-08-09",2078.9,2153.15,2078.9,2116.03,155830],["2012-08-10",2116.03,2116.03,2078.9,2078.9,166300],["2012-08-13",2041.78,2116.03,2041.78,2078.9,108270],["2012-08-14",2041.78,2153.15,2041.78,2153.15,287330],["2012-08-15",2116.03,2190.27,2116.03,2116.03,272490],["2012-08-16",2116.03,2153.15,2116.03,2153.15,91720],["2012-08-17",2153.15,2190.27,2116.03,2190.27,228190],["2012-08-20",2190.27,2190.27,2153.15,2190.27,159060],["2012-08-21",2190.27,2190.27,2116.03,2116.03,158730],["2012-08-22",2041.78,2078.9,2041.78,2041.78,197450],["2012-08-23",1967.53,1967.53,1967.53,1967.53,50040],["2012-08-24",1893.29,2004.66,1893.29,2004.66,283530],["2012-08-27",1967.53,1967.53,1930.41,1930.41,106360],["2012-08-28",1930.41,1930.41,1856.16,1893.29,150410],["2012-08-29",1930.41,1967.53,1893.29,1930.41,191090],["2012-08-30",1930.41,1967.53,1893.29,1967.53,139750],["2012-08-31",1967.53,2004.66,1930.41,2004.66,94210],["2012-09-04",2004.66,2004.66,1967.53,2004.66,118790],["2012-09-05",2004.66,2004.66,1930.41,1930.41,179230],["2012-09-06",1930.41,1967.53,1856.16,1856.16,198950],["2012-09-07",1856.16,1893.29,1856.16,1893.29,148680],["2012-09-10",1893.29,1893.29,1819.04,1819.04,154490],["2012-09-11",1781.92,1856.16,1781.92,1819.04,105900],["2012-09-12",1781.92,1856.16,1781.92,1856.16,124560],["2012-09-13",1819.04,1856.16,1819.04,1819.04,90880],["2012-09-14",1856.16,1893.29,1856.16,1893.29,142630],["2012-09-17",1893.29,1930.41,1856.16,1930.41,89910],["2012-09-18",1856.16,1893.29,1856.16,1856.16,115760],["2012-09-19",1781.92,1856.16,1781.92,1856.16,160820],["2012-09-20",1781.92,1856.16,1781.92,1781.92,137550],["2012-09-21",1819.04,1819.04,1781.92,1819.04,63140],["2012-09-24",1819.04,1819.04,1744.79,1819.04,72410],["2012-09-25",1781.92,1819.04,1744.79,1744.79,91590],["2012-09-26",1744.79,1781.92,1744.79,1744.79,82520],["2012-09-27",1781.92,1781.92,1744.79,1744.79,37580],["2012-09-28",1707.67,1781.92,1707.67,1744.79,82170],["2012-10-01",1744.79,1744.79,1670.55,1670.55,45630],["2012-10-02",1670.55,1707.67,1596.3,1596.3,77850],["2012-10-03",1633.42,1633.42,1596.3,1633.42,72100],["2012-10-04",1633.42,1707.67,1633.42,1633.42,160810],["2012-10-05",1670.55,1670.55,1633.42,1670.55,70990],["2012-10-08",1670.55,1670.55,1633.42,1670.55,67970],["2012-10-09",1670.55,1707.67,1633.42,1707.67,91740],["2012-10-10",1707.67,1781.92,1670.55,1781.92,226720],["2012-10-11",1819.04,1856.16,1819.04,1819.04,177750],["2012-10-12",1856.16,1893.29,1819.04,1893.29,153080],["2012-10-15",1893.29,1930.41,1819.04,1819.04,174260],["2012-10-16",1856.16,1893.29,1856.16,1893.29,115150],["2012-10-17",1930.41,1930.41,1819.04,1819.04,64430],["2012-10-18",1856.16,1893.29,1819.04,1856.16,73030],["2012-10-19",1856.16,1856.16,1819.04,1856.16,71460],["2012-10-22",1856.16,1856.16,1781.92,1856.16,58180],["2012-10-23",1856.16,1856.16,1819.04,1856.16,58070],["2012-10-24",1819.04,1856.16,1781.92,1856.16,62640],["2012-10-25",1819.04,1856.16,1781.92,1819.04,97370],["2012-10-26",1781.92,1819.04,1744.79,1819.04,42540],["2012-10-29",1819.04,1856.16,1781.92,1819.04,93470],["2012-10-30",1781.92,1856.16,1781.92,1856.16,82690],["2012-10-31",1893.29,1893.29,1819.04,1819.04,108730],["2012-11-01",1819.04,1893.29,1819.04,1893.29,92550],["2012-11-02",1819.04,1893.29,1819.04,1819.04,157420],["2012-11-05",1781.92,1819.04,1744.79,1819.04,100160],["2012-11-06",1819.04,1819.04,1781.92,1819.04,43000],["2012-11-07",1819.04,1856.16,1781.92,1781.92,94550],["2012-11-08",1744.79,1819.04,1707.67,1819.04,82720],["2012-11-09",1819.04,1819.04,1744.79,1819.04,54310],["2012-11-12",1819.04,1856.16,1781.92,1781.92,113090],["2012-11-13",1820.9,1820.9,1699.5,1820.9,79420],["2012-11-14",1780.43,1820.9,1739.97,1820.9,72830],["2012-11-15",1820.9,1820.9,1739.97,1739.97,60800],["2012-11-16",1780.43,1780.43,1659.04,1659.04,94560],["2012-11-19",1659.04,1699.5,1659.04,1699.5,73180],["2012-11-20",1659.04,1739.97,1618.57,1739.97,77680],["2012-11-21",1739.97,1739.97,1659.04,1699.5,77810],["2012-11-22",1699.5,1699.5,1659.04,1659.04,75460],["2012-11-23",1659.04,1699.5,1659.04,1699.5,69940],["2012-11-26",1699.5,1739.97,1659.04,1699.5,81040],["2012-11-27",1699.5,1699.5,1659.04,1659.04,65580],["2012-11-28",1659.04,1699.5,1659.04,1699.5,107070],["2012-11-29",1699.5,1699.5,1618.57,1618.57,65350],["2012-11-30",1578.11,1659.04,1578.11,1659.04,145700],["2012-12-03",1618.57,1659.04,1618.57,1659.04,70100],["2012-12-04",1578.11,1659.04,1578.11,1578.11,100440],["2012-12-05",1618.57,1618.57,1537.65,1618.57,327030],["2012-12-06",1618.57,1618.57,1578.11,1618.57,111320],["2012-12-07",1578.11,1618.57,1578.11,1578.11,143780],["2012-12-10",1578.11,1618.57,1578.11,1618.57,165190],["2012-12-11",1659.04,1699.5,1659.04,1699.5,245190],["2012-12-12",1699.5,1780.43,1618.57,1739.97,515320],["2012-12-13",1699.5,1780.43,1699.5,1699.5,136310],["2012-12-14",1699.5,1739.97,1659.04,1739.97,129230],["2012-12-17",1739.97,1739.97,1659.04,1699.5,160550],["2012-12-18",1699.5,1699.5,1659.04,1699.5,65450],["2012-12-19",1699.5,1699.5,1618.57,1699.5,234020],["2012-12-20",1659.04,1780.43,1659.04,1780.43,429850],["2012-12-21",1699.5,1820.9,1699.5,1820.9,343860],["2012-12-24",1820.9,1901.82,1780.43,1861.36,404720],["2012-12-25",1901.82,1942.29,1901.82,1942.29,672210],["2012-12-26",1942.29,2023.22,1942.29,2023.22,334900],["2012-12-27",2023.22,2104.15,2023.22,2104.15,409360],["2012-12-28",2063.68,2144.61,2023.22,2063.68,457530],["2013-01-02",2104.15,2144.61,2063.68,2144.61,246730],["2013-01-03",2104.15,2225.54,2104.15,2225.54,266750],["2013-01-04",2225.54,2266.0,2144.61,2185.07,286760],["2013-01-07",2144.61,2185.07,2104.15,2144.61,357880],["2013-01-08",2063.68,2225.54,2063.68,2225.54,541450],["2013-01-09",2225.54,2306.47,2185.07,2185.07,784950],["2013-01-10",2185.07,2225.54,2144.61,2225.54,213680],["2013-01-11",2225.54,2225.54,2144.61,2185.07,422440],["2013-01-14",2104.15,2185.07,2104.15,2144.61,266430],["2013-01-15",2144.61,2266.0,2144.61,2266.0,512560],["2013-01-16",2306.47,2387.4,2306.47,2387.4,451550],["2013-01-17",2387.4,2427.86,2266.0,2266.0,286390],["2013-01-18",2354.87,2354.87,2221.57,2266.0,334790],["2013-01-21",2310.43,2310.43,2177.14,2266.0,173960],["2013-01-22",2266.0,2310.43,2177.14,2221.57,256250],["2013-01-23",2221.57,2266.0,2177.14,2266.0,179220],["2013-01-24",2266.0,2266.0,2177.14,2266.0,138490],["2013-01-25",2266.0,2310.43,2221.57,2221.57,229380],["2013-01-28",2266.0,2354.87,2221.57,2354.87,345350],["2013-01-29",2310.43,2354.87,2266.0,2354.87,272880],["2013-01-30",2354.87,2354.87,2310.43,2354.87,232050],["2013-01-31",2266.0,2354.87,2266.0,2266.0,168860],["2013-02-01",2266.0,2310.43,2221.57,2310.43,156580],["2013-02-04",2354.87,2354.87,2266.0,2354.87,183980],["2013-02-05",2354.87,2354.87,2266.0,2354.87,112780],["2013-02-06",2266.0,2488.16,2266.0,2488.16,283880],["2013-02-07",2488.16,2577.02,2443.73,2532.59,274600],["2013-02-08",2532.59,2665.89,2488.16,2665.89,397450],["2013-02-18",2754.75,2843.61,2754.75,2843.61,387220],["2013-02-19",2976.91,3021.34,2888.04,2888.04,567010],["2013-02-20",3065.77,3065.77,2932.47,3065.77,365160],["2013-02-21",3065.77,3243.49,2932.47,2932.47,566600],["2013-02-22",2976.91,3021.34,2799.18,2976.91,309870],["2013-02-25",2976.91,2976.91,2799.18,2799.18,238530],["2013-02-26",2799.18,2843.61,2621.45,2621.45,562320],["2013-02-27",2621.45,2665.89,2443.73,2532.59,153220],["2013-02-28",2577.02,2665.89,2577.02,2621.45,287060],["2013-03-01",2621.45,2665.89,2577.02,2621.45,195570],["2013-03-04",2621.45,2621.45,2443.73,2443.73,155630],["2013-03-05",2443.73,2443.73,2310.43,2310.43,186030],["2013-03-06",2354.87,2443.73,2354.87,2443.73,194820],["2013-03-07",2443.73,2488.16,2399.3,2443.73,121330],["2013-03-08",2399.3,2488.16,2399.3,2488.16,134090],["2013-03-11",2532.59,2621.45,2443.73,2577.02,213410],["2013-03-12",2621.45,2621.45,2488.16,2532.59,157230],["2013-03-13",2488.16,2577.02,2443.73,2443.73,93620],["2013-03-14",2488.16,2532.59,2443.73,2532.59,146640],["2013-03-15",2532.59,2532.59,2443.73,2532.59,122570],["2013-03-18",2443.73,2532.59,2443.73,2532.59,115910],["2013-03-19",2488.16,2532.59,2443.73,2488.16,100430],["2013-03-20",2488.16,2532.59,2443.73,2488.16,183250],["2013-03-21",2488.16,2621.45,2488.16,2577.02,483450],["2013-03-22",2621.45,2665.89,2488.16,2532.59,176370],["2013-03-25",2488.16,2577.02,2488.16,2577.02,82620],["2013-03-26",2621.45,2621.45,2488.16,2532.59,112960],["2013-03-27",2532.59,2532.59,2443.73,2443.73,135050],["2013-03-28",2443.73,2532.59,2399.3,2488.16,120550],["2013-03-29",2488.16,2488.16,2354.87,2443.73,92050],["2013-04-01",2354.87,2488.16,2354.87,2488.16,160320],["2013-04-02",2532.59,2532.59,2488.16,2532.59,62070],["2013-04-03",2532.59,2532.59,2443.73,2488.16,82130],["2013-04-04",2443.73,2443.73,2399.3,2443.73,137300],["2013-04-05",2399.3,2443.73,2354.87,2443.73,129890],["2013-04-08",2443.73,2488.16,2399.3,2399.3,71370],["2013-04-09",2443.73,2488.16,2399.3,2488.16,185160],["2013-04-10",2443.73,2532.59,2443.73,2488.16,315010],["2013-04-11",2488.16,2488.16,2443.73,2443.73,66300],["2013-04-12",2443.73,2488.16,2354.87,2399.3,172200],["2013-04-15",2399.3,2443.73,2310.43,2354.87,166910],["2013-04-16",2310.43,2354.87,2266.0,2354.87,163100],["2013-04-17",2354.87,2354.87,2310.43,2354.87,125570],["2013-04-18",2310.43,2354.87,2266.0,2354.87,134100],["2013-04-22",2354.87,2354.87,2221.57,2221.57,186500],["2013-04-23",2221.57,2266.0,2177.14,2266.0,132890],["2013-04-24",2266.0,2310.43,2221.57,2266.0,94330],["2013-04-25",2221.57,2310.43,2221.57,2266.0,161780],["2013-04-26",2266.0,2310.43,2221.57,2266.0,68420],["2013-05-02",2266.0,2266.0,2221.57,2266.0,113190],["2013-05-03",2221.57,2266.0,2221.57,2266.0,74420],["2013-05-06",2266.0,2399.3,2266.0,2399.3,198840],["2013-05-07",2443.73,2443.73,2310.43,2399.3,104670],["2013-05-08",2399.3,2399.3,2310.43,2310.43,88680],["2013-05-09",2310.43,2399.3,2266.0,2399.3,172210],["2013-05-10",2399.3,2399.3,2310.43,2354.87,114490],["2013-05-13",2354.87,2354.87,2266.0,2310.43,81950],["2013-05-14",2354.87,2354.87,2221.57,2266.0,87770],["2013-05-15",2310.43,2399.3,2310.43,2399.3,279020],["2013-05-16",2532.59,2532.59,2532.59,2532.59,522490],["2013-05-17",2577.02,2621.45,2443.73,2532.59,457640],["2013-05-20",2532.59,2621.45,2488.16,2577.02,407570],["2013-05-21",2665.89,2754.75,2621.45,2754.75,1082760],["2013-05-22",2799.18,2843.61,2710.32,2754.75,416900],["2013-05-23",2754.75,2799.18,2665.89,2710.32,394650],["2013-05-24",2754.75,2754.75,2665.89,2665.89,318760],["2013-05-27",2754.75,2843.61,2710.32,2843.61,895770],["2013-05-28",2932.47,3021.34,2888.04,3021.34,1342620],["2013-05-29",3110.2,3199.06,3110.2,3199.06,1484890],["2013-05-30",3199.06,3287.93,3065.77,3287.93,1045140],["2013-05-31",3287.93,3465.65,3287.93,3376.79,1596520],["2013-06-03",3376.79,3598.95,3332.36,3598.95,2136560],["2013-06-04",3598.95,3687.81,3376.79,3376.79,1707500],["2013-06-05",3421.22,3510.08,3243.49,3465.65,1398210],["2013-06-06",3465.65,3510.08,3376.79,3465.65,850410],["2013-06-07",3465.65,3554.51,3332.36,3332.36,1363190],["2013-06-10",3332.36,3465.65,3287.93,3287.93,1060340],["2013-06-11",3287.93,3510.08,3287.93,3465.65,1399662],["2013-06-12",3421.22,3687.81,3421.22,3598.95,1862000],["2013-06-13",3598.95,3687.81,3510.08,3643.38,1079150],["2013-06-14",3687.81,3776.67,3598.95,3598.95,1569900],["2013-06-17",3554.51,3598.95,3376.79,3376.79,1721950],["2013-06-18",3287.93,3376.79,3243.49,3376.79,778120],["2013-06-19",3376.79,3421.22,3287.93,3332.36,800410],["2013-06-20",3332.36,3332.36,3199.06,3199.06,794190],["2013-06-21",3110.2,3199.06,3065.77,3199.06,712020],["2013-06-24",3243.49,3243.49,3110.2,3110.2,504520],["2013-06-25",3110.2,3154.63,2932.47,3021.34,1523670],["2013-06-26",3021.34,3065.77,2932.47,3021.34,669900],["2013-06-27",3021.34,3065.77,2976.91,3021.34,691360],["2013-06-28",3065.77,3199.06,3065.77,3154.63,1327880],["2013-07-01",3110.2,3154.63,3021.34,3065.77,415750],["2013-07-02",3154.63,3199.06,3110.2,3154.63,769410],["2013-07-03",3154.63,3243.49,3110.2,3110.2,822460],["2013-07-04",3110.2,3199.06,3110.2,3110.2,463760],["2013-07-05",3154.63,3199.06,3110.2,3110.2,869190],["2013-07-08",3154.63,3154.63,3065.77,3110.2,523860],["2013-07-09",3110.2,3154.63,3065.77,3110.2,324570],["2013-07-10",3154.63,3154.63,3065.77,3065.77,460720],["2013-07-11",3065.77,3110.2,3021.34,3065.77,445910],["2013-07-12",3110.2,3199.06,3110.2,3199.06,647250],["2013-07-15",3199.06,3243.49,3110.2,3154.63,506750],["2013-07-16",3154.63,3154.63,3065.77,3065.77,983340],["2013-07-17",3110.2,3154.63,3065.77,3110.2,674400],["2013-07-18",3065.77,3110.2,3021.34,3065.77,474250],["2013-07-19",3065.77,3110.2,3021.34,3021.34,381550],["2013-07-22",3021.34,3065.77,2932.47,2932.47,526990],["2013-07-23",2932.47,2976.91,2888.04,2932.47,545510],["2013-07-24",2932.47,2932.47,2754.75,2754.75,1059290],["2013-07-25",2754.75,2799.18,2621.45,2665.89,755290],["2013-07-26",2665.89,2710.32,2577.02,2665.89,413420],["2013-07-29",2665.89,2710.32,2577.02,2577.02,310990],["2013-07-30",2621.45,2710.32,2532.59,2665.89,443850],["2013-07-31",2665.89,2754.75,2621.45,2710.32,371460],["2013-08-01",2710.32,2754.75,2621.45,2665.89,392400],["2013-08-02",2710.32,2710.32,2665.89,2710.32,249920],["2013-08-05",2710.32,2754.75,2665.89,2710.32,290320],["2013-08-06",2754.75,2799.18,2710.32,2754.75,473710],["2013-08-07",2754.75,2754.75,2665.89,2754.75,436190],["2013-08-08",2754.75,2754.75,2665.89,2665.89,315100],["2013-08-09",2710.32,2710.32,2621.45,2665.89,462570],["2013-08-12",2665.89,2710.32,2621.45,2621.45,278600],["2013-08-13",2621.45,2665.89,2577.02,2577.02,260630],["2013-08-14",2577.02,2665.89,2532.59,2665.89,237790],["2013-08-15",2710.32,2799.18,2665.89,2799.18,1416120],["2013-08-16",2799.18,2888.04,2754.75,2843.61,1261390],["2013-08-19",2843.61,2888.04,2799.18,2888.04,397980],["2013-08-20",2843.61,2932.47,2799.18,2888.04,814240],["2013-08-21",2888.04,2888.04,2799.18,2843.61,734520],["2013-08-22",2843.61,2843.61,2710.32,2754.75,634440],["2013-08-23",2754.75,2754.75,2665.89,2710.32,666170],["2013-08-26",2888.04,2888.04,2843.61,2888.04,2151360],["2013-08-27",2888.04,2932.47,2843.61,2843.61,593570],["2013-08-28",2843.61,2843.61,2754.75,2799.18,725020],["2013-08-29",2799.18,2843.61,2710.32,2710.32,663340],["2013-08-30",2754.75,2799.18,2665.89,2799.18,653770],["2013-09-03",2799.18,2799.18,2710.32,2754.75,327790],["2013-09-04",2754.75,2754.75,2665.89,2710.32,609460],["2013-09-05",2710.32,2754.75,2665.89,2754.75,320050],["2013-09-06",2754.75,2754.75,2710.32,2754.75,508050],["2013-09-09",2710.32,2754.75,2665.89,2665.89,795840],["2013-09-10",2710.32,2754.75,2665.89,2754.75,293020],["2013-09-11",2710.32,2754.75,2710.32,2710.32,334890],["2013-09-12",2754.75,2754.75,2710.32,2710.32,492280],["2013-09-13",2710.32,2754.75,2665.89,2665.89,239870],["2013-09-16",2710.32,2754.75,2665.89,2754.75,451690],["2013-09-17",2754.75,2754.75,2665.89,2710.32,239530],["2013-09-18",2710.32,2710.32,2665.89,2665.89,694000],["2013-09-19",2754.75,2754.75,2665.89,2665.89,503940],["2013-09-20",2710.32,2710.32,2621.45,2621.45,446020],["2013-09-23",2665.89,2754.75,2621.45,2754.75,671150],["2013-09-24",2710.32,2754.75,2710.32,2710.32,657350],["2013-09-25",2710.32,2888.04,2710.32,2843.61,2325280],["2013-09-26",2843.61,2932.47,2799.18,2932.47,1534410],["2013-09-27",2932.47,2976.91,2888.04,2932.47,1863280],["2013-09-30",2932.47,3110.2,2932.47,3110.2,2045820],["2013-10-01",3199.06,3287.93,3154.63,3199.06,4477780],["2013-10-02",3243.49,3421.22,3199.06,3376.79,1435180],["2013-10-03",3376.79,3376.79,3154.63,3243.49,2333850],["2013-10-04",3199.06,3465.65,3199.06,3465.65,2413740],["2013-10-07",3510.08,3598.95,3421.22,3465.65,2316100],["2013-10-08",3421.22,3465.65,3287.93,3376.79,1519410],["2013-10-09",3332.36,3421.22,3243.49,3332.36,2267160],["2013-10-10",3376.79,3376.79,3154.63,3154.63,2098020],["2013-10-11",3199.06,3287.93,3154.63,3199.06,1556290],["2013-10-14",3199.06,3243.49,3110.2,3110.2,677740],["2013-10-15",3154.63,3287.93,3110.2,3287.93,1504050],["2013-10-16",3376.79,3421.22,3287.93,3332.36,1486120],["2013-10-17",3376.79,3421.22,3243.49,3243.49,1358460],["2013-10-18",3287.93,3376.79,3199.06,3332.36,1002680],["2013-10-21",3376.79,3421.22,3287.93,3287.93,1880160],["2013-10-22",3243.49,3332.36,3199.06,3287.93,1221790],["2013-10-23",3332.36,3465.65,3332.36,3332.36,1663570],["2013-10-24",3376.79,3376.79,3243.49,3243.49,1165690],["2013-10-25",3243.49,3287.93,3154.63,3199.06,1078640],["2013-10-28",3243.49,3332.36,3199.06,3199.06,1327830],["2013-10-29",3199.06,3287.93,3199.06,3287.93,1178090],["2013-10-30",3287.93,3332.36,3199.06,3287.93,316590],["2013-10-31",3287.93,3287.93,3199.06,3243.49,979880],["2013-11-01",3199.06,3332.36,3199.06,3243.49,1298720],["2013-11-04",3243.49,3332.36,3243.49,3287.93,1154480],["2013-11-05",3332.36,3465.65,3287.93,3465.65,2733540],["2013-11-06",3510.08,3598.95,3465.65,3554.51,3379130],["2013-11-07",3554.51,3598.95,3465.65,3465.65,1797540],["2013-11-08",3465.65,3554.51,3465.65,3510.08,1444800],["2013-11-11",3510.08,3732.24,3510.08,3732.24,2856290],["2013-11-12",3776.67,3821.1,3598.95,3643.38,3181070],["2013-11-13",3598.95,3687.81,3554.51,3554.51,1008600],["2013-11-14",3598.95,3643.38,3554.51,3643.38,1548530],["2013-11-15",3643.38,3687.81,3598.95,3643.38,1266700],["2013-11-18",3687.81,3865.53,3687.81,3821.1,2047090],["2013-11-19",3821.1,3909.97,3776.67,3776.67,1634390],["2013-11-20",3776.67,3909.97,3776.67,3909.97,1481270],["2013-11-21",3954.4,3998.83,3643.38,3643.38,4090340],["2013-11-22",3643.38,3687.81,3465.65,3643.38,2655540],["2013-11-25",3687.81,3687.81,3554.51,3554.51,1356810],["2013-11-26",3510.08,3687.81,3465.65,3598.95,2884420],["2013-11-27",3598.95,3643.38,3510.08,3554.51,1869050],["2013-11-28",3554.51,3598.95,3510.08,3598.95,1470760],["2013-11-29",3554.51,3598.95,3465.65,3465.65,1913080],["2013-12-02",3510.08,3510.08,3421.22,3465.65,1134760],["2013-12-03",3465.65,3643.38,3465.65,3554.51,1862200],["2013-12-04",3554.51,3643.38,3510.08,3510.08,1409340],["2013-12-05",3554.51,3598.95,3510.08,3598.95,1432310],["2013-12-06",3598.95,3643.38,3554.51,3554.51,1748140],["2013-12-09",3554.51,3598.95,3510.08,3510.08,1322490],["2013-12-10",3510.08,3510.08,3421.22,3510.08,1062460],["2013-12-11",3465.65,3510.08,3332.36,3376.79,1466230],["2013-12-12",3332.36,3332.36,3154.63,3243.49,2099670],["2013-12-13",3243.49,3376.79,3243.49,3287.93,966780],["2013-12-16",3332.36,3376.79,3287.93,3332.36,867500],["2013-12-17",3332.36,3376.79,3332.36,3332.36,810400],["2013-12-18",3332.36,3376.79,3287.93,3332.36,826950],["2013-12-19",3376.79,3465.65,3332.36,3376.79,1986830],["2013-12-20",3376.79,3510.08,3376.79,3421.22,1722400],["2013-12-23",3465.65,3510.08,3376.79,3465.65,1102700],["2013-12-24",3465.65,3510.08,3421.22,3421.22,781840],["2013-12-25",3421.22,3421.22,3376.79,3376.79,572460],["2013-12-26",3376.79,3421.22,3287.93,3287.93,608600],["2013-12-27",3332.36,3376.79,3287.93,3287.93,543280],["2013-12-30",3332.36,3332.36,3199.06,3199.06,1110600],["2013-12-31",3199.06,3332.36,3199.06,3332.36,694480],["2014-01-02",3332.36,3376.79,3287.93,3332.36,404810],["2014-01-03",3332.36,3332.36,3243.49,3287.93,648630],["2014-01-06",3287.93,3376.79,3243.49,3332.36,771380],["2014-01-07",3332.36,3376.79,3287.93,3332.36,1031890],["2014-01-08",3332.36,3376.79,3287.93,3376.79,969780],["2014-01-09",3376.79,3421.22,3332.36,3421.22,1265340],["2014-01-10",3421.22,3510.08,3376.79,3376.79,2456500],["2014-01-13",3421.22,3465.65,3376.79,3421.22,880890],["2014-01-14",3421.22,3554.51,3376.79,3465.65,2857880],["2014-01-15",3465.65,3554.51,3421.22,3465.65,1697150],["2014-01-16",3465.65,3465.65,3376.79,3376.79,1265100],["2014-01-17",3376.79,3421.22,3332.36,3332.36,1304400],["2014-01-20",3332.36,3376.79,3243.49,3243.49,1081820],["2014-01-21",3287.93,3376.79,3243.49,3332.36,610470],["2014-01-22",3332.36,3376.79,3243.49,3287.93,1138200],["2014-01-23",3287.93,3376.79,3287.93,3332.36,502170],["2014-01-24",3376.79,3510.08,3376.79,3421.22,1586830],["2014-01-27",3421.22,3554.51,3421.22,3510.08,1637470],["2014-02-06",3510.08,3554.51,3465.65,3510.08,1248360],["2014-02-07",3510.08,3554.51,3421.22,3421.22,1506220],["2014-02-10",3465.65,3554.51,3421.22,3554.51,2044370],["2014-02-11",3643.38,3687.81,3510.08,3510.08,4410020],["2014-02-12",3510.08,3687.81,3510.08,3687.81,3587400],["2014-02-13",3732.24,3732.24,3598.95,3687.81,2633350],["2014-02-14",3687.81,3732.24,3598.95,3687.81,2304550],["2014-02-17",3598.95,3732.24,3598.95,3687.81,2803780],["2014-02-18",3643.38,3865.53,3643.38,3865.53,3426480],["2014-02-19",3909.97,3954.4,3821.1,3865.53,3323890],["2014-02-20",3865.53,3909.97,3598.95,3687.81,4001230],["2014-02-21",3643.38,3732.24,3554.51,3687.81,2040590],["2014-02-24",3643.38,3732.24,3598.95,3687.81,1514140],["2014-02-25",3643.38,3732.24,3643.38,3732.24,1587720],["2014-02-26",3732.24,3776.67,3643.38,3732.24,1060830],["2014-02-27",3687.81,3954.4,3687.81,3865.53,4854850],["2014-02-28",3865.53,3998.83,3821.1,3954.4,1817340],["2014-03-03",3998.83,3998.83,3821.1,3909.97,3171600],["2014-03-04",3865.53,3909.97,3776.67,3865.53,1716940],["2014-03-05",3909.97,4132.12,3865.53,4132.12,4478210],["2014-03-06",4176.56,4354.28,4176.56,4309.85,2439070],["2014-03-07",4265.42,4309.85,4220.99,4309.85,2074840],["2014-03-10",4309.85,4532.01,4265.42,4532.01,3269790],["2014-03-11",4532.01,4532.01,4354.28,4443.14,2508410],["2014-03-12",4398.71,4443.14,4265.42,4354.28,3142970],["2014-03-13",4354.28,4443.14,4309.85,4398.71,1812910],["2014-03-14",4398.71,4487.58,4354.28,4354.28,2393350],["2014-03-17",4398.71,4532.01,4398.71,4487.58,1900070],["2014-03-18",4532.01,4620.87,4443.14,4532.01,2338040],["2014-03-19",4487.58,4709.73,4487.58,4665.3,2076040],["2014-03-20",4843.03,4887.46,4709.73,4754.16,2757710],["2014-03-21",4709.73,4843.03,4709.73,4843.03,1358320],["2014-03-24",4843.03,5065.18,4754.16,4931.89,2291300],["2014-03-25",4887.46,4931.89,4754.16,4754.16,2242910],["2014-03-26",4754.16,4798.6,4443.14,4532.01,2608480],["2014-03-27",4532.01,4665.3,4443.14,4665.3,2211830],["2014-03-28",4620.87,4709.73,4532.01,4576.44,1239760],["2014-03-31",4576.44,4576.44,4487.58,4576.44,940040],["2014-04-01",4532.01,4532.01,4354.28,4443.14,1794200],["2014-04-02",4443.14,4487.58,4220.99,4398.71,1642010],["2014-04-03",4398.71,4532.01,4398.71,4532.01,747780],["2014-04-04",4487.58,4576.44,4487.58,4532.01,583920],["2014-04-07",4532.01,4576.44,4443.14,4532.01,1117630],["2014-04-08",4487.58,4532.01,4487.58,4532.01,948170],["2014-04-10",4532.01,4576.44,4443.14,4487.58,770670],["2014-04-11",4487.58,4532.01,4398.71,4532.01,859560],["2014-04-14",4532.01,4532.01,4443.14,4487.58,1053510],["2014-04-15",4443.14,4487.58,4309.85,4309.85,1487190],["2014-04-16",4309.85,4309.85,4087.69,4265.42,1609790],["2014-04-17",4309.85,4398.71,4265.42,4309.85,952170],["2014-04-18",4309.85,4354.28,4132.12,4132.12,1381100],["2014-04-21",3998.83,3998.83,3865.53,3865.53,1553910],["2014-04-22",3865.53,4043.26,3643.38,4043.26,1554440],["2014-04-23",4087.69,4087.69,3909.97,3954.4,701410],["2014-04-24",3909.97,3954.4,3821.1,3865.53,700490],["2014-04-25",3909.97,4043.26,3865.53,3954.4,1108190],["2014-04-28",3954.4,4176.56,3954.4,4087.69,1432350],["2014-04-29",4087.69,4176.56,4043.26,4176.56,376600],["2014-05-05",4132.12,4176.56,3909.97,3909.97,1611660],["2014-05-06",3776.67,3821.1,3643.38,3776.67,1435230],["2014-05-07",3776.67,3821.1,3643.38,3732.24,381660],["2014-05-08",3598.95,3598.95,3510.08,3510.08,799910],["2014-05-09",3421.22,3554.51,3287.93,3554.51,1181010],["2014-05-12",3465.65,3465.65,3332.36,3332.36,735210],["2014-05-13",3154.63,3287.93,3110.2,3110.2,2026480],["2014-05-14",3021.34,3287.93,3021.34,3287.93,1154600],["2014-05-15",3287.93,3465.65,3065.77,3243.49,1486550],["2014-05-16",3199.06,3421.22,3199.06,3421.22,521500],["2014-05-19",3421.22,3510.08,3287.93,3421.22,1111750],["2014-05-20",3376.79,3554.51,3287.93,3510.08,2038250],["2014-05-21",3510.08,3732.24,3465.65,3732.24,1760300],["2014-05-22",3732.24,3821.1,3598.95,3643.38,1255320],["2014-05-23",3598.95,3643.38,3510.08,3643.38,1350760],["2014-05-26",3554.51,3687.81,3465.65,3643.38,951370],["2014-05-27",3598.95,3821.1,3598.95,3821.1,1970900],["2014-05-28",3821.1,3865.53,3732.24,3776.67,1116170],["2014-05-29",3732.24,3821.1,3687.81,3687.81,1202980],["2014-05-30",3687.81,3732.24,3598.95,3687.81,960100],["2014-06-02",3687.81,3687.81,3510.08,3554.51,575630],["2014-06-03",3510.08,3643.38,3510.08,3554.51,331460],["2014-06-04",3510.08,3554.51,3376.79,3465.65,811850],["2014-06-05",3465.65,3510.08,3376.79,3465.65,420050],["2014-06-06",3465.65,3554.51,3465.65,3554.51,909970],["2014-06-09",3554.51,3687.81,3554.51,3598.95,1244013],["2014-06-10",3598.95,3643.38,3510.08,3554.51,1029823],["2014-06-11",3510.08,3598.95,3510.08,3598.95,1336053],["2014-06-12",3554.51,3776.67,3554.51,3776.67,3473923],["2014-06-13",3732.24,3865.53,3732.24,3821.1,1859313],["2014-06-16",3821.1,3865.53,3732.24,3821.1,1081893],["2014-06-17",3776.67,3998.83,3776.67,3909.97,1909183],["2014-06-18",3909.97,3998.83,3865.53,3909.97,1286240],["2014-06-19",3821.1,3909.97,3687.81,3821.1,1711320],["2014-06-20",3821.1,3865.53,3732.24,3821.1,809503],["2014-06-23",3732.24,3821.1,3732.24,3732.24,462200],["2014-06-24",3687.81,3821.1,3687.81,3821.1,853443],["2014-06-25",3776.67,3865.53,3776.67,3821.1,1111443],["2014-06-26",3821.1,3998.83,3821.1,3954.4,2269050],["2014-06-27",3909.97,3954.4,3865.53,3909.97,733490],["2014-06-30",3909.97,3954.4,3865.53,3954.4,649750],["2014-07-01",3909.97,4043.26,3865.53,3998.83,1246660],["2014-07-02",4043.26,4132.12,3998.83,4087.69,1290520],["2014-07-03",4087.69,4220.99,4043.26,4132.12,1609130],["2014-07-04",4132.12,4220.99,4087.69,4132.12,1891650],["2014-07-07",4132.12,4220.99,4132.12,4132.12,973150],["2014-07-08",4087.69,4132.12,3998.83,4132.12,1002860],["2014-07-09",4132.12,4354.28,4132.12,4265.42,2337520],["2014-07-10",4220.99,4265.42,4087.69,4220.99,1890640],["2014-07-11",4220.99,4220.99,4087.69,4176.56,548420],["2014-07-14",4132.12,4220.99,4132.12,4220.99,654400],["2014-07-15",4220.99,4265.42,4176.56,4220.99,875850],["2014-07-16",4265.42,4309.85,4220.99,4220.99,2327400],["2014-07-17",4220.99,4265.42,4176.56,4265.42,682990],["2014-07-18",4220.99,4265.42,4176.56,4265.42,1147490],["2014-07-21",4265.42,4265.42,4176.56,4176.56,1069720],["2014-07-22",4176.56,4176.56,4087.69,4087.69,962220],["2014-07-23",4087.69,4176.56,4087.69,4132.12,397050],["2014-07-24",4087.69,4132.12,4087.69,4087.69,329560],["2014-07-25",4087.69,4132.12,3998.83,3998.83,866110],["2014-07-28",3954.4,3954.4,3776.67,3954.4,1236900],["2014-07-29",3909.97,3954.4,3821.1,3954.4,412030],["2014-07-30",3909.97,3954.4,3865.53,3954.4,379710],["2014-07-31",3909.97,3998.83,3865.53,3954.4,400830],["2014-08-01",3954.4,3954.4,3865.53,3954.4,955760],["2014-08-04",3909.97,3954.4,3909.97,3954.4,347220],["2014-08-05",3909.97,4043.26,3909.97,4043.26,697680],["2014-08-06",3998.83,4043.26,3998.83,4043.26,466790],["2014-08-07",3998.83,4087.69,3998.83,4087.69,538380],["2014-08-08",4043.26,4132.12,4043.26,4087.69,480620],["2014-08-11",4087.69,4087.69,3954.4,4043.26,760660],["2014-08-12",3998.83,4043.26,3954.4,3954.4,371370],["2014-08-13",3998.83,4087.69,3998.83,4043.26,833210],["2014-08-14",4043.26,4220.99,3998.83,4176.56,1865020],["2014-08-15",4220.99,4220.99,4087.69,4176.56,669100],["2014-08-18",4176.56,4265.42,4132.12,4176.56,1001480],["2014-08-19",4176.56,4220.99,4132.12,4176.56,1249510],["2014-08-20",4176.56,4309.85,4132.12,4220.99,1597660],["2014-08-21",4220.99,4265.42,4220.99,4220.99,1263970],["2014-08-22",4220.99,4265.42,4176.56,4176.56,643370],["2014-08-25",4176.56,4265.42,4176.56,4176.56,1899740],["2014-08-26",4176.56,4220.99,4132.12,4176.56,960680],["2014-08-27",4176.56,4176.56,4087.69,4087.69,1154530],["2014-08-28",4087.69,4220.99,4087.69,4176.56,1345320],["2014-08-29",4176.56,4220.99,4132.12,4220.99,1780540],["2014-09-03",4265.42,4354.28,4220.99,4309.85,2537330],["2014-09-04",4265.42,4309.85,4220.99,4265.42,1186140],["2014-09-05",4220.99,4309.85,4220.99,4309.85,709090],["2014-09-08",4309.85,4354.28,4265.42,4265.42,1333710],["2014-09-09",4265.42,4265.42,4043.26,4132.12,2772290],["2014-09-10",4087.69,4132.12,3998.83,4132.12,635570],["2014-09-11",4087.69,4132.12,4043.26,4087.69,934970],["2014-09-12",4132.12,4132.12,3998.83,4087.69,1097620],["2014-09-15",4087.69,4132.12,3998.83,4043.26,1228050],["2014-09-16",4043.26,4043.26,3909.97,4043.26,1461230],["2014-09-17",4043.26,4087.69,3954.4,4043.26,1265230],["2014-09-18",4043.26,4043.26,3909.97,3909.97,995530],["2014-09-19",3954.4,3954.4,3909.97,3909.97,649910],["2014-09-22",3909.97,3954.4,3865.53,3865.53,608130],["2014-09-23",3821.1,3909.97,3776.67,3865.53,1065220],["2014-09-24",3865.53,3865.53,3776.67,3821.1,838510],["2014-09-25",3821.1,3909.97,3776.67,3865.53,462480],["2014-09-26",3865.53,3954.4,3821.1,3909.97,662890],["2014-09-29",3909.97,3909.97,3865.53,3865.53,335610],["2014-09-30",3865.53,3865.53,3821.1,3865.53,292970],["2014-10-01",3865.53,3998.83,3865.53,3998.83,1234610],["2014-10-02",3998.83,4043.26,3954.4,3954.4,666830],["2014-10-03",3909.97,3998.83,3909.97,3954.4,1148780],["2014-10-06",3954.4,4043.26,3954.4,4043.26,958610],["2014-10-07",4087.69,4176.56,4043.26,4087.69,1298540],["2014-10-08",4043.26,4087.69,3998.83,3998.83,684460],["2014-10-09",3998.83,4043.26,3954.4,4043.26,673900],["2014-10-10",3998.83,4043.26,3909.97,3954.4,771250],["2014-10-13",3954.4,3954.4,3909.97,3954.4,388040],["2014-10-14",3954.4,3998.83,3865.53,3865.53,798820],["2014-10-15",3821.1,3909.97,3776.67,3909.97,761210],["2014-10-16",3865.53,3865.53,3732.24,3732.24,1120660],["2014-10-17",3776.67,3776.67,3687.81,3776.67,564100],["2014-10-20",3821.1,3821.1,3776.67,3821.1,277500],["2014-10-21",3776.67,3821.1,3776.67,3821.1,321980],["2014-10-22",3821.1,3865.53,3776.67,3865.53,841350],["2014-10-23",3821.1,3865.53,3776.67,3776.67,459050],["2014-10-24",3821.1,3998.83,3821.1,3998.83,2404110],["2014-10-27",3954.4,3998.83,3821.1,3865.53,618810],["2014-10-28",3821.1,3954.4,3821.1,3909.97,451870],["2014-10-29",3909.97,3954.4,3865.53,3954.4,621480],["2014-10-30",3909.97,3954.4,3909.97,3954.4,554480],["2014-10-31",3954.4,3998.83,3909.97,3998.83,607000],["2014-11-03",4043.26,4043.26,3954.4,3998.83,628100],["2014-11-04",3998.83,3998.83,3909.97,3954.4,531330],["2014-11-05",3954.4,3998.83,3909.97,3998.83,775790],["2014-11-06",4043.26,4087.69,3998.83,3998.83,1135750],["2014-11-07",3998.83,4043.26,3998.83,3998.83,505390],["2014-11-10",3998.83,4043.26,3998.83,4043.26,862860],["2014-11-11",3998.83,4043.26,3954.4,3954.4,512960],["2014-11-12",3954.4,4087.69,3954.4,4043.26,1063740],["2014-11-13",4043.26,4087.69,3998.83,3998.83,694510],["2014-11-14",3998.83,3998.83,3954.4,3998.83,687720],["2014-11-17",3998.83,4043.26,3954.4,3954.4,309900],["2014-11-18",3954.4,3998.83,3909.97,3954.4,1080610],["2014-11-19",3954.4,3954.4,3865.53,3909.97,484530],["2014-11-20",3909.97,3954.4,3909.97,3954.4,271250],["2014-11-21",3954.4,3954.4,3865.53,3909.97,798300],["2014-11-24",3865.53,3909.97,3821.1,3821.1,777660],["2014-11-25",3821.1,3865.53,3776.67,3821.1,759530],["2014-11-26",3865.53,3865.53,3732.24,3821.1,531050],["2014-11-27",3776.67,3821.1,3732.24,3821.1,432300],["2014-11-28",3821.1,3865.53,3776.67,3821.1,470720],["2014-12-01",3821.1,3909.97,3821.1,3909.97,232750],["2014-12-02",3865.53,3909.97,3821.1,3909.97,332300],["2014-12-03",3865.53,4043.26,3865.53,3998.83,912900],["2014-12-04",3954.4,3998.83,3954.4,3998.83,440800],["2014-12-05",3954.4,4176.56,3954.4,4087.69,2208970],["2014-12-08",4176.56,4220.99,4132.12,4132.12,1270670],["2014-12-09",4087.69,4132.12,3909.97,3954.4,1295660],["2014-12-10",3954.4,4087.69,3909.97,4087.69,970630],["2014-12-11",3998.83,4087.69,3998.83,3998.83,616240],["2014-12-12",3998.83,4043.26,3998.83,4043.26,427590],["2014-12-15",4043.26,4087.69,3998.83,3998.83,453390],["2014-12-16",3998.83,3998.83,3865.53,3865.53,978440],["2014-12-17",3909.97,3954.4,3643.38,3732.24,1470180],["2014-12-18",3776.67,3865.53,3776.67,3865.53,410270],["2014-12-19",3865.53,3909.97,3776.67,3821.1,318490],["2014-12-22",3821.1,3865.53,3776.67,3865.53,397870],["2014-12-23",3865.53,3865.53,3776.67,3865.53,281100],["2014-12-24",3821.1,3909.97,3821.1,3865.53,188700],["2014-12-25",3865.53,3909.97,3821.1,3865.53,245720],["2014-12-26",3954.4,3998.83,3865.53,3909.97,1306210],["2014-12-29",3954.4,3954.4,3821.1,3821.1,616190],["2014-12-30",3821.1,3865.53,3732.24,3865.53,383610],["2014-12-31",3865.53,3998.83,3865.53,3954.4,686200],["2015-01-05",3998.83,4132.12,3998.83,4043.26,805130],["2015-01-06",3954.4,4087.69,3954.4,4043.26,533240],["2015-01-07",4043.26,4043.26,3998.83,3998.83,995450],["2015-01-08",3998.83,3998.83,3954.4,3998.83,845540],["2015-01-09",3954.4,3998.83,3954.4,3998.83,871980],["2015-01-12",3954.4,3998.83,3909.97,3954.4,558010],["2015-01-13",3904.34,3954.4,3854.29,3854.29,742790],["2015-01-14",3854.29,3904.34,3754.18,3854.29,680710],["2015-01-15",3854.29,3904.34,3804.23,3854.29,641620],["2015-01-16",3854.29,3854.29,3804.23,3804.23,440740],["2015-01-19",3804.23,3854.29,3754.18,3804.23,886800],["2015-01-20",3754.18,3754.18,3654.06,3704.12,789670],["2015-01-21",3754.18,3854.29,3704.12,3754.18,936100],["2015-01-22",3754.18,3804.23,3754.18,3754.18,215130],["2015-01-23",3804.23,3804.23,3754.18,3754.18,427760],["2015-01-26",3804.23,3804.23,3704.12,3754.18,438840],["2015-01-27",3754.18,3804.23,3654.06,3704.12,836840],["2015-01-28",3704.12,3754.18,3654.06,3704.12,177330],["2015-01-29",3754.18,3754.18,3704.12,3754.18,257580],["2015-01-30",3754.18,3804.23,3704.12,3704.12,441810],["2015-02-02",3704.12,3754.18,3654.06,3654.06,174950],["2015-02-03",3604.01,3704.12,3604.01,3704.12,371510],["2015-02-04",3654.06,3704.12,3604.01,3704.12,307520],["2015-02-05",3654.06,3654.06,3604.01,3654.06,109030],["2015-02-06",3654.06,3704.12,3604.01,3604.01,213120],["2015-02-09",3604.01,3654.06,3553.95,3553.95,173740],["2015-02-10",3553.95,3604.01,3503.9,3604.01,326170],["2015-02-11",3604.01,3654.06,3604.01,3654.06,141530],["2015-02-12",3654.06,3654.06,3604.01,3654.06,251420],["2015-02-13",3654.06,3704.12,3604.01,3654.06,220810],["2015-02-24",3704.12,3704.12,3654.06,3704.12,308050],["2015-02-25",3704.12,3704.12,3604.01,3654.06,210910],["2015-02-26",3654.06,3654.06,3553.95,3654.06,412760],["2015-02-27",3654.06,3654.06,3604.01,3654.06,266630],["2015-03-02",3604.01,3604.01,3553.95,3553.95,157850],["2015-03-03",3553.95,3654.06,3553.95,3604.01,771520],["2015-03-04",3654.06,3654.06,3604.01,3654.06,557370],["2015-03-05",3654.06,3654.06,3604.01,3654.06,434910],["2015-03-06",3604.01,3654.06,3604.01,3604.01,326630],["2015-03-09",3604.01,3604.01,3503.9,3503.9,348860],["2015-03-10",3553.95,3604.01,3553.95,3553.95,243010],["2015-03-11",3553.95,3553.95,3503.9,3553.95,272820],["2015-03-12",3553.95,3604.01,3503.9,3604.01,114060],["2015-03-13",3553.95,3553.95,3503.9,3553.95,785120],["2015-03-16",3503.9,3553.95,3453.84,3503.9,378650],["2015-03-17",3503.9,3503.9,3453.84,3503.9,259450],["2015-03-18",3503.9,3503.9,3453.84,3503.9,161260],["2015-03-19",3453.84,3503.9,3453.84,3453.84,150020],["2015-03-20",3453.84,3503.9,3403.79,3453.84,161020],["2015-03-23",3453.84,3503.9,3403.79,3453.84,311840],["2015-03-24",3403.79,3403.79,3353.73,3403.79,323430],["2015-03-25",3403.79,3403.79,3303.67,3303.67,709440],["2015-03-26",3303.67,3403.79,3303.67,3353.73,341370],["2015-03-27",3353.73,3403.79,3303.67,3353.73,278990],["2015-03-30",3353.73,3403.79,3303.67,3303.67,689200],["2015-03-31",3303.67,3353.73,3303.67,3353.73,96960],["2015-04-01",3353.73,3353.73,3253.62,3253.62,422350],["2015-04-02",3253.62,3353.73,3203.56,3353.73,161710],["2015-04-03",3353.73,3353.73,3303.67,3353.73,133410],["2015-04-06",3353.73,3403.79,3303.67,3353.73,143240],["2015-04-07",3303.67,3353.73,3253.62,3303.67,282210],["2015-04-08",3353.73,3353.73,3253.62,3303.67,200400],["2015-04-09",3253.62,3353.73,3253.62,3353.73,156120],["2015-04-10",3303.67,3403.79,3303.67,3353.73,144080],["2015-04-13",3353.73,3353.73,3303.67,3303.67,198570],["2015-04-14",3303.67,3303.67,3253.62,3303.67,173200],["2015-04-15",3303.67,3303.67,3203.56,3303.67,120900],["2015-04-16",3303.67,3303.67,3253.62,3303.67,102540],["2015-04-17",3303.67,3353.73,3253.62,3303.67,190140],["2015-04-20",3303.67,3303.67,3253.62,3253.62,174280],["2015-04-21",3253.62,3303.67,3253.62,3253.62,204920],["2015-04-22",3253.62,3303.67,3253.62,3303.67,147020],["2015-04-23",3253.62,3303.67,3203.56,3203.56,103810],["2015-04-24",3203.56,3253.62,3203.56,3203.56,117390],["2015-04-27",3203.56,3253.62,3153.51,3153.51,176660],["2015-05-04",3153.51,3153.51,2953.28,3003.34,813760],["2015-05-05",3003.34,3003.34,2903.23,3003.34,132760],["2015-05-06",2953.28,3003.34,2903.23,2903.23,245400],["2015-05-07",2903.23,3103.45,2903.23,3103.45,346030],["2015-05-08",3103.45,3153.51,3103.45,3103.45,191800],["2015-05-11",3053.4,3103.45,2953.28,2953.28,173110],["2015-05-12",3003.34,3053.4,2953.28,3003.34,157130],["2015-05-13",3003.34,3053.4,2953.28,3003.34,54670],["2015-05-14",3053.4,3053.4,2953.28,3003.34,136660],["2015-05-15",2953.28,3003.34,2953.28,2953.28,225170],["2015-05-18",2953.28,2953.28,2753.06,2753.06,398790],["2015-05-19",2803.12,2853.17,2703.01,2853.17,148640],["2015-05-20",2853.17,3003.34,2803.12,3003.34,296900],["2015-05-21",3003.34,3003.34,2903.23,3003.34,241430],["2015-05-22",2953.28,2953.28,2853.17,2953.28,258080],["2015-05-25",2953.28,2953.28,2903.23,2953.28,449070],["2015-05-26",2953.28,3053.4,2903.23,3053.4,810560],["2015-05-27",3053.4,3053.4,2953.28,2953.28,332910],["2015-05-28",2953.28,3053.4,2953.28,3003.34,357450],["2015-05-29",2953.28,3053.4,2953.28,2953.28,211180],["2015-06-01",2953.28,3003.34,2953.28,2953.28,91260],["2015-06-02",2953.28,3003.34,2903.23,2903.23,298740],["2015-06-03",2953.28,3003.34,2903.23,2953.28,753190],["2015-06-04",3003.34,3103.45,3003.34,3003.34,801340],["2015-06-05",3053.4,3103.45,3003.34,3053.4,601830],["2015-06-08",3053.4,3103.45,3003.34,3053.4,867660],["2015-06-09",3003.34,3103.45,3003.34,3003.34,416970],["2015-06-10",3003.34,3203.56,3003.34,3103.45,638280],["2015-06-11",3103.45,3303.67,3053.4,3303.67,1593430],["2015-06-12",3353.73,3403.79,3253.62,3303.67,515730],["2015-06-15",3353.73,3353.73,3203.56,3203.56,394350],["2015-06-16",3203.56,3253.62,3153.51,3153.51,421300],["2015-06-17",3103.45,3203.56,3053.4,3153.51,499360],["2015-06-18",3153.51,3203.56,3103.45,3103.45,338900],["2015-06-19",3103.45,3153.51,2953.28,3053.4,654490],["2015-06-22",3053.4,3103.45,3053.4,3053.4,201010],["2015-06-23",3103.45,3103.45,3053.4,3103.45,332050],["2015-06-24",3053.4,3153.51,3053.4,3103.45,345390],["2015-06-25",3103.45,3153.51,3053.4,3103.45,390660],["2015-06-26",3103.45,3153.51,3053.4,3103.45,375520],["2015-06-29",3103.45,3153.51,3003.34,3103.45,414180],["2015-06-30",3053.4,3103.45,3053.4,3103.45,247380],["2015-07-01",3053.4,3103.45,3003.34,3053.4,245090],["2015-07-02",3053.4,3103.45,3003.34,3053.4,306980],["2015-07-03",3053.4,3103.45,3003.34,3103.45,459100],["2015-07-06",3103.45,3153.51,3053.4,3053.4,413610],["2015-07-07",3053.4,3103.45,3053.4,3103.45,339610],["2015-07-08",3103.45,3103.45,3003.34,3053.4,443220],["2015-07-09",3003.34,3053.4,3003.34,3053.4,102710],["2015-07-10",3003.34,3053.4,3003.34,3053.4,184910],["2015-07-13",3053.4,3053.4,3003.34,3053.4,159220],["2015-07-14",3003.34,3053.4,2953.28,3003.34,244710],["2015-07-15",3003.34,3053.4,2953.28,2953.28,109620],["2015-07-16",2953.28,3003.34,2953.28,3003.34,210650],["2015-07-17",3003.34,3053.4,2953.28,2953.28,55800],["2015-07-20",2953.28,3003.34,2903.23,2953.28,169230],["2015-07-21",2953.28,3003.34,2903.23,2903.23,244100],["2015-07-22",2953.28,2953.28,2903.23,2953.28,380960],["2015-07-23",2903.23,2953.28,2903.23,2953.28,99970],["2015-07-24",2953.28,2953.28,2853.17,2953.28,135960],["2015-07-27",2903.23,2953.28,2903.23,2903.23,208500],["2015-07-28",2953.28,2953.28,2853.17,2903.23,151380],["2015-07-29",2903.23,2903.23,2803.12,2903.23,167080],["2015-07-30",2853.17,2853.17,2803.12,2853.17,108850],["2015-07-31",2853.17,2903.23,2803.12,2803.12,117480],["2015-08-03",2803.12,2803.12,2703.01,2703.01,289240],["2015-08-04",2753.06,2803.12,2703.01,2703.01,154160],["2015-08-05",2803.12,2853.17,2753.06,2853.17,318080],["2015-08-06",2903.23,2953.28,2853.17,2953.28,562710],["2015-08-07",2903.23,2953.28,2853.17,2903.23,130610],["2015-08-10",2903.23,2953.28,2853.17,2853.17,146340],["2015-08-11",2903.23,2903.23,2803.12,2853.17,133040],["2015-08-12",2803.12,2853.17,2753.06,2803.12,293060],["2015-08-13",2803.12,2803.12,2703.01,2703.01,270530],["2015-08-14",2652.95,2703.01,2652.95,2703.01,132400],["2015-08-17",2703.01,2703.01,2652.95,2703.01,311390],["2015-08-18",2602.89,2703.01,2602.89,2652.95,208860],["2015-08-19",2652.95,2652.95,2552.84,2602.89,331170],["2015-08-20",2602.89,2652.95,2502.78,2602.89,300790],["2015-08-21",2602.89,2602.89,2452.73,2552.84,325240],["2015-08-24",2502.78,2502.78,2402.67,2402.67,460630],["2015-08-25",2252.51,2402.67,2252.51,2352.62,421650],["2015-08-26",2352.62,2452.73,2302.56,2452.73,256370],["2015-08-27",2452.73,2502.78,2402.67,2452.73,168130],["2015-08-28",2452.73,2502.78,2402.67,2452.73,130990],["2015-08-31",2452.73,2452.73,2402.67,2402.67,163610],["2015-09-01",2402.67,2452.73,2402.67,2452.73,154540],["2015-09-03",2402.67,2452.73,2402.67,2402.67,159650],["2015-09-04",2402.67,2502.78,2402.67,2502.78,442730],["2015-09-07",2502.78,2502.78,2402.67,2452.73,24290],["2015-09-08",2452.73,2452.73,2402.67,2452.73,116270],["2015-09-09",2452.73,2452.73,2402.67,2402.67,176860],["2015-09-10",2402.67,2452.73,2402.67,2452.73,150090],["2015-09-11",2452.73,2502.78,2402.67,2402.67,127120],["2015-09-14",2402.67,2452.73,2352.62,2352.62,98360],["2015-09-15",2402.67,2402.67,2352.62,2352.62,154640],["2015-09-16",2352.62,2402.67,2352.62,2402.67,100800],["2015-09-17",2402.67,2452.73,2402.67,2452.73,230360],["2015-09-18",2452.73,2452.73,2402.67,2452.73,84970],["2015-09-21",2452.73,2452.73,2352.62,2402.67,263770],["2015-09-22",2402.67,2452.73,2402.67,2452.73,318000],["2015-09-23",2402.67,2452.73,2352.62,2452.73,233440],["2015-09-24",2402.67,2402.67,2352.62,2402.67,46130],["2015-09-25",2402.67,2402.67,2352.62,2402.67,106200],["2015-09-28",2352.62,2402.67,2352.62,2402.67,12720],["2015-09-29",2352.62,2402.67,2352.62,2402.67,163930],["2015-09-30",2352.62,2352.62,2302.56,2352.62,48380],["2015-10-01",2352.62,2352.62,2302.56,2302.56,167290],["2015-10-02",2252.51,2302.56,2252.51,2252.51,165870],["2015-10-05",2252.51,2302.56,2202.45,2302.56,102010],["2015-10-06",2302.56,2352.62,2302.56,2352.62,223040],["2015-10-07",2352.62,2402.67,2302.56,2352.62,241210],["2015-10-08",2302.56,2402.67,2302.56,2302.56,145100],["2015-10-09",2302.56,2402.67,2302.56,2352.62,313750],["2015-10-12",2352.62,2502.78,2352.62,2452.73,377380],["2015-10-13",2502.78,2552.84,2452.73,2502.78,230290],["2015-10-14",2452.73,2502.78,2402.67,2402.67,230080],["2015-10-15",2402.67,2452.73,2402.67,2402.67,294670],["2015-10-16",2452.73,2502.78,2402.67,2452.73,154870],["2015-10-19",2452.73,2452.73,2352.62,2452.73,156950],["2015-10-20",2452.73,2452.73,2352.62,2352.62,48230],["2015-10-21",2402.67,2452.73,2402.67,2402.67,224130],["2015-10-22",2402.67,2402.67,2352.62,2402.67,106190],["2015-10-23",2402.67,2452.73,2352.62,2352.62,184060],["2015-10-26",2402.67,2502.78,2402.67,2502.78,549280],["2015-10-27",2502.78,2502.78,2452.73,2452.73,339530],["2015-10-28",2452.73,2602.89,2452.73,2602.89,1636400],["2015-10-29",2602.89,2703.01,2602.89,2652.95,704920],["2015-10-30",2703.01,2703.01,2552.84,2652.95,213990],["2015-11-02",2602.89,2602.89,2502.78,2502.78,405840],["2015-11-03",2502.78,2552.84,2452.73,2552.84,361430],["2015-11-04",2552.84,2703.01,2502.78,2602.89,580490],["2015-11-05",2602.89,2602.89,2502.78,2602.89,104940],["2015-11-06",2552.84,2602.89,2502.78,2552.84,151700],["2015-11-09",2703.01,2703.01,2652.95,2703.01,644910],["2015-11-10",2753.06,2753.06,2652.95,2753.06,464490],["2015-11-11",2703.01,2753.06,2602.89,2602.89,1068650],["2015-11-12",2502.78,2552.84,2452.73,2452.73,961010],["2015-11-13",2402.67,2452.73,2352.62,2452.73,399400],["2015-11-16",2402.67,2452.73,2402.67,2402.67,253520],["2015-11-17",2402.67,2502.78,2352.62,2452.73,570760],["2015-11-18",2402.67,2452.73,2352.62,2452.73,251300],["2015-11-19",2470.25,2522.81,2470.25,2470.25,173450],["2015-11-20",2470.25,2522.81,2417.69,2470.25,203460],["2015-11-23",2522.81,2522.81,2417.69,2470.25,227070],["2015-11-24",2522.81,2522.81,2417.69,2417.69,162380],["2015-11-25",2470.25,2470.25,2365.13,2470.25,327310],["2015-11-26",2417.69,2470.25,2365.13,2417.69,256020],["2015-11-27",2417.69,2470.25,2312.57,2470.25,324010],["2015-11-30",2417.69,2417.69,2312.57,2312.57,101410],["2015-12-01",2312.57,2417.69,2312.57,2312.57,66710],["2015-12-02",2312.57,2417.69,2312.57,2312.57,187270],["2015-12-03",2365.13,2417.69,2312.57,2365.13,70740],["2015-12-04",2417.69,2417.69,2365.13,2365.13,170280],["2015-12-07",2365.13,2417.69,2260.01,2312.57,54500],["2015-12-08",2312.57,2365.13,2260.01,2365.13,64770],["2015-12-09",2365.13,2365.13,2260.01,2312.57,43700],["2015-12-10",2260.01,2312.57,2207.45,2207.45,181320],["2015-12-11",2207.45,2312.57,2207.45,2260.01,240850],["2015-12-14",2260.01,2312.57,2207.45,2260.01,25950],["2015-12-15",2260.01,2312.57,2207.45,2260.01,19690],["2015-12-16",2260.01,2312.57,2207.45,2260.01,60140],["2015-12-17",2207.45,2260.01,2207.45,2260.01,66160],["2015-12-18",2260.01,2260.01,2154.9,2207.45,80760],["2015-12-21",2207.45,2260.01,2154.9,2154.9,112250],["2015-12-22",2154.9,2207.45,2102.34,2154.9,181500],["2015-12-23",2154.9,2207.45,2102.34,2154.9,178810],["2015-12-24",2154.9,2207.45,2102.34,2207.45,161120],["2015-12-25",2207.45,2207.45,2154.9,2207.45,220540],["2015-12-28",2207.45,2207.45,2102.34,2154.9,226520],["2015-12-29",2102.34,2154.9,2102.34,2102.34,187180],["2015-12-30",2154.9,2154.9,2102.34,2102.34,130150],["2015-12-31",2154.9,2154.9,2049.78,2154.9,35930],["2016-01-04",2154.9,2154.9,2049.78,2154.9,40500],["2016-01-05",2154.9,2154.9,2049.78,2102.34,56870],["2016-01-06",2102.34,2154.9,2049.78,2154.9,157550],["2016-01-07",2102.34,2102.34,2049.78,2102.34,59370],["2016-01-08",2102.34,2102.34,1997.22,1997.22,120560],["2016-01-11",1997.22,2102.34,1997.22,2049.78,150450],["2016-01-12",2049.78,2049.78,1997.22,2049.78,232470],["2016-01-13",2049.78,2049.78,1997.22,2049.78,238710],["2016-01-14",1944.66,1997.22,1944.66,1944.66,190350],["2016-01-15",1892.1,1997.22,1839.55,1839.55,182650],["2016-01-18",1839.55,1839.55,1734.43,1734.43,330510],["2016-01-19",1681.87,1786.99,1681.87,1734.43,338850],["2016-01-20",1734.43,1786.99,1681.87,1734.43,44180],["2016-01-21",1734.43,1786.99,1681.87,1734.43,114180],["2016-01-22",1734.43,1734.43,1629.31,1734.43,314640],["2016-01-25",1734.43,1839.55,1734.43,1839.55,252290],["2016-01-26",1786.99,1892.1,1786.99,1839.55,68740],["2016-01-27",1839.55,1892.1,1839.55,1839.55,49820],["2016-01-28",1839.55,1892.1,1786.99,1839.55,75340],["2016-01-29",1839.55,1839.55,1786.99,1839.55,38150],["2016-02-01",1839.55,1839.55,1786.99,1839.55,28690],["2016-02-02",1786.99,1892.1,1786.99,1839.55,119070],["2016-02-03",1839.55,1839.55,1786.99,1839.55,132830],["2016-02-04",1786.99,1892.1,1786.99,1892.1,35930],["2016-02-05",1892.1,1944.66,1892.1,1944.66,48250],["2016-02-15",1892.1,1892.1,1839.55,1839.55,138030],["2016-02-16",1734.43,1734.43,1734.43,1734.43,99410],["2016-02-17",1629.31,1629.31,1629.31,1629.31,71910],["2016-02-18",1524.2,1524.2,1524.2,1524.2,826310],["2016-02-19",1524.2,1629.31,1524.2,1629.31,2155650],["2016-02-22",1681.87,1734.43,1629.31,1734.43,798010],["2016-02-23",1839.55,1839.55,1786.99,1839.55,1115750],["2016-02-24",1786.99,1839.55,1734.43,1839.55,663800],["2016-02-25",1839.55,1839.55,1786.99,1786.99,478780],["2016-02-26",1786.99,1839.55,1734.43,1786.99,318120],["2016-02-29",1786.99,1786.99,1734.43,1734.43,308430],["2016-03-01",1734.43,1734.43,1629.31,1629.31,802640],["2016-03-02",1681.87,1734.43,1629.31,1734.43,716970],["2016-03-03",1786.99,1786.99,1681.87,1734.43,275880],["2016-03-04",1734.43,1786.99,1681.87,1786.99,484310],["2016-03-07",1786.99,1892.1,1786.99,1892.1,938960],["2016-03-08",1997.22,1997.22,1997.22,1997.22,211600],["2016-03-09",2102.34,2102.34,2049.78,2102.34,1789330],["2016-03-10",2207.45,2207.45,2154.9,2207.45,1525500],["2016-03-11",2312.57,2312.57,2207.45,2260.01,1031470],["2016-03-14",2312.57,2417.69,2312.57,2417.69,1256070],["2016-03-15",2470.25,2575.36,2470.25,2575.36,1240240],["2016-03-16",2627.92,2733.04,2575.36,2627.92,1091310],["2016-03-17",2680.48,2680.48,2470.25,2522.81,1938780],["2016-03-18",2522.81,2627.92,2522.81,2575.36,534310],["2016-03-21",2470.25,2522.81,2417.69,2470.25,1941840],["2016-03-22",2470.25,2627.92,2417.69,2575.36,1728780],["2016-03-23",2575.36,2733.04,2575.36,2733.04,1861980],["2016-03-24",2785.6,2890.71,2785.6,2890.71,1215670],["2016-03-25",3048.39,3048.39,3048.39,3048.39,857810],["2016-03-28",3258.62,3258.62,3258.62,3258.62,437470],["2016-03-29",3468.86,3468.86,3416.3,3468.86,3991630],["2016-03-30",3626.53,3679.09,3573.97,3679.09,4049080],["2016-03-31",3836.77,3889.33,3468.86,3679.09,1496580],["2016-04-01",3573.97,3626.53,3468.86,3468.86,1436020],["2016-04-04",3363.74,3679.09,3363.74,3679.09,1615670],["2016-04-05",3679.09,3784.21,3626.53,3679.09,930100],["2016-04-06",3679.09,3731.65,3573.97,3679.09,1043200],["2016-04-07",3784.21,3889.33,3784.21,3889.33,2132120],["2016-04-08",3994.44,4152.12,3941.88,4099.56,1110100],["2016-04-11",4204.68,4309.79,4204.68,4204.68,2449159],["2016-04-12",3994.44,4152.12,3941.88,3941.88,1664110],["2016-04-13",3941.88,4152.12,3941.88,4099.56,1342340],["2016-04-14",4152.12,4204.68,4099.56,4204.68,1037950],["2016-04-15",4257.23,4257.23,4099.56,4152.12,1013620],["2016-04-19",3994.44,4099.56,3941.88,3941.88,911770],["2016-04-20",4047.0,4047.0,3889.33,3941.88,620140],["2016-04-21",3994.44,4099.56,3941.88,3994.44,657400],["2016-04-22",3994.44,4047.0,3941.88,4047.0,1011830],["2016-04-25",4309.79,4309.79,4257.23,4309.79,2186050],["2016-04-26",4572.59,4572.59,4520.03,4572.59,1920380],["2016-04-27",4730.26,4730.26,4520.03,4730.26,1118640],["2016-04-28",4677.7,4887.94,4625.14,4887.94,938780],["2016-04-29",4940.49,5203.29,4940.49,5203.29,2875910],["2016-05-04",5413.52,5518.64,5413.52,5518.64,1338150],["2016-05-05",5781.43,5833.99,5466.08,5676.31,2828280],["2016-05-06",5518.64,5676.31,5466.08,5518.64,2458070],["2016-05-09",5571.2,5728.87,5518.64,5571.2,1583980],["2016-05-10",5623.75,5623.75,5255.85,5255.85,2722310],["2016-05-11",5623.75,5623.75,5413.52,5623.75,3988560],["2016-05-12",5728.87,5781.43,5413.52,5413.52,973770],["2016-05-13",5413.52,5466.08,5045.61,5045.61,2157680],["2016-05-16",4730.26,4887.94,4730.26,4730.26,2664110],["2016-05-17",4467.47,4730.26,4414.91,4625.14,3924450],["2016-05-18",4625.14,4625.14,4309.79,4309.79,3128190],["2016-05-19",4362.35,4572.59,4362.35,4572.59,1369020],["2016-05-20",4572.59,4572.59,4362.35,4414.91,853800],["2016-05-23",4362.35,4520.03,4362.35,4362.35,1004020],["2016-05-24",4309.79,4572.59,4309.79,4467.47,992380],["2016-05-25",4467.47,4520.03,4362.35,4362.35,752950],["2016-05-26",4362.35,4362.35,4099.56,4152.12,2210960],["2016-05-27",4099.56,4204.68,4099.56,4099.56,1063060],["2016-05-30",4152.12,4309.79,4099.56,4204.68,655170],["2016-05-31",4204.68,4257.23,4099.56,4152.12,918040],["2016-06-01",4152.12,4414.91,4099.56,4414.91,2374900],["2016-06-02",4520.03,4625.14,4467.47,4572.59,1898900],["2016-06-03",4572.59,4625.14,4467.47,4467.47,1436530],["2016-06-06",4467.47,4467.47,4257.23,4309.79,1108720],["2016-06-07",4257.23,4362.35,4204.68,4257.23,1153930],["2016-06-08",4309.79,4520.03,4309.79,4520.03,2127350],["2016-06-09",4782.82,4782.82,4520.03,4572.59,2439470],["2016-06-10",4782.82,4887.94,4677.7,4782.82,3829620],["2016-06-13",4782.82,5098.17,4677.7,5098.17,3117150],["2016-06-14",5045.61,5203.29,5045.61,5098.17,2036830],["2016-06-15",5098.17,5203.29,5045.61,5150.73,1877950],["2016-06-16",5150.73,5150.73,4940.49,4940.49,1416200],["2016-06-17",4887.94,4887.94,4677.7,4730.26,1624740],["2016-06-20",4835.38,4940.49,4782.82,4835.38,1153210],["2016-06-21",4887.94,4993.05,4835.38,4887.94,1366500],["2016-06-22",4940.49,4940.49,4835.38,4887.94,977600],["2016-06-23",4887.94,4887.94,4782.82,4887.94,1027780],["2016-06-24",4835.38,4835.38,4572.59,4572.59,3397930],["2016-06-27",4467.47,4625.14,4309.79,4572.59,974740],["2016-06-28",4572.59,4730.26,4520.03,4625.14,638780],["2016-06-29",4677.7,4835.38,4677.7,4835.38,892990],["2016-06-30",4887.94,4993.05,4730.26,4730.26,866610],["2016-07-01",4730.26,4887.94,4730.26,4782.82,999460],["2016-07-04",4887.94,5098.17,4887.94,5098.17,1324900],["2016-07-05",5413.52,5413.52,5308.4,5413.52,3384510],["2016-07-06",5360.96,5728.87,5255.85,5518.64,2967640],["2016-07-07",5571.2,5886.55,5571.2,5886.55,1758520],["2016-07-08",6096.78,6254.46,5939.11,6254.46,3189500],["2016-07-11",6307.01,6412.13,5833.99,5833.99,2646110],["2016-07-12",5781.43,5991.66,5466.08,5781.43,3750940],["2016-07-13",6096.78,6149.34,6044.22,6149.34,794160],["2016-07-14",6517.25,6517.25,5781.43,5781.43,3061570],["2016-07-15",5886.55,6044.22,5623.75,5991.66,1975890],["2016-07-18",6359.57,6359.57,6149.34,6359.57,3917830],["2016-07-19",6569.81,6622.36,6096.78,6201.9,2685760],["2016-07-20",6201.9,6307.01,5991.66,6044.22,1131080],["2016-07-21",6044.22,6201.9,5623.75,5623.75,2804520],["2016-07-22",5571.2,5623.75,5255.85,5571.2,2737800],["2016-07-25",5518.64,5728.87,5518.64,5518.64,817210],["2016-07-26",5466.08,5571.2,5360.96,5518.64,631960],["2016-07-27",5571.2,5728.87,5413.52,5413.52,1465620],["2016-07-28",5623.75,5623.75,5413.52,5518.64,1078330],["2016-07-29",5518.64,5623.75,5413.52,5571.2,617020],["2016-08-01",5571.2,5676.31,5518.64,5571.2,640000],["2016-08-02",5518.64,5518.64,5308.4,5360.96,1303950],["2016-08-03",5308.4,5466.08,5255.85,5413.52,633170],["2016-08-04",5466.08,5518.64,5255.85,5255.85,802950],["2016-08-05",5255.85,5255.85,4940.49,5203.29,1382040],["2016-08-08",5518.64,5518.64,5466.08,5518.64,826840],["2016-08-09",5676.31,5676.31,5518.64,5518.64,1004670],["2016-08-10",5518.64,5571.2,5413.52,5518.64,928190],["2016-08-11",5623.75,5886.55,5623.75,5781.43,1675000],["2016-08-12",5781.43,5833.99,5518.64,5623.75,1165170],["2016-08-15",5518.64,5676.31,5466.08,5571.2,722460],["2016-08-16",5571.2,5676.31,5466.08,5466.08,1359630],["2016-08-17",5571.2,5728.87,5571.2,5571.2,1303320],["2016-08-18",5623.75,5676.31,5466.08,5518.64,961120],["2016-08-19",5466.08,5518.64,5308.4,5360.96,844370],["2016-08-22",5360.96,5413.52,5308.4,5308.4,584850],["2016-08-23",5308.4,5466.08,5255.85,5360.96,659660],["2016-08-24",5360.96,5728.87,5360.96,5676.31,1526170],["2016-08-25",5623.75,5939.11,5623.75,5676.31,2854410],["2016-08-26",5623.75,5781.43,5623.75,5623.75,979200],["2016-08-29",5571.2,5781.43,5518.64,5571.2,1445190],["2016-08-30",5571.2,5623.75,5466.08,5571.2,923440],["2016-08-31",5571.2,5728.87,5571.2,5676.31,916020],["2016-09-01",5676.31,5676.31,5518.64,5571.2,451510],["2016-09-05",5623.75,5676.31,5571.2,5623.75,726200],["2016-09-06",5676.31,5676.31,5571.2,5571.2,403200],["2016-09-07",5571.2,5571.2,5360.96,5518.64,1052720],["2016-09-08",5466.08,5571.2,5466.08,5518.64,747250],["2016-09-09",5518.64,5623.75,5518.64,5518.64,668360],["2016-09-12",5571.2,5571.2,5413.52,5439.8,421950],["2016-09-13",5439.8,5571.2,5439.8,5518.64,699020],["2016-09-14",5518.64,5544.92,5439.8,5439.8,273760],["2016-09-15",5466.08,5518.64,5413.52,5466.08,418530],["2016-09-16",5466.08,5492.36,5439.8,5466.08,701140],["2016-09-19",5518.64,5518.64,5387.24,5413.52,624010],["2016-09-20",5387.24,5439.8,5203.29,5360.96,955790],["2016-09-21",5387.24,5439.8,5334.68,5334.68,508950],["2016-09-22",5360.96,5413.52,5334.68,5334.68,403180],["2016-09-23",5334.68,5360.96,5255.85,5255.85,383970],["2016-09-26",5308.4,5334.68,5255.85,5255.85,351530],["2016-09-27",5255.85,5623.75,5203.29,5623.75,2159410],["2016-09-28",5781.43,5886.55,5650.03,5650.03,2206430],["2016-09-29",5623.75,5676.31,5518.64,5597.48,1005620],["2016-09-30",5492.36,5597.48,5466.08,5571.2,674300],["2016-10-03",5544.92,5597.48,5466.08,5466.08,1090850],["2016-10-04",5466.08,5544.92,5413.52,5413.52,815110],["2016-10-05",5466.08,5518.64,5413.52,5492.36,381420],["2016-10-06",5518.64,5597.48,5466.08,5466.08,501260],["2016-10-07",5518.64,5571.2,5439.8,5466.08,929390],["2016-10-10",5466.08,5544.92,5387.24,5387.24,567090],["2016-10-11",5413.52,5466.08,5308.4,5466.08,1257320],["2016-10-12",5518.64,5571.2,5466.08,5492.36,890100],["2016-10-13",5492.36,5544.92,5439.8,5518.64,496290],["2016-10-14",5518.64,5518.64,5466.08,5492.36,387330],["2016-10-17",5466.08,5518.64,5360.96,5413.52,700920],["2016-10-18",5413.52,5413.52,5334.68,5334.68,382020],["2016-10-19",5334.68,5439.8,5334.68,5360.96,274120],["2016-10-20",5360.96,5492.36,5360.96,5387.24,383170],["2016-10-21",5466.08,5597.48,5413.52,5466.08,520660],["2016-10-24",5623.75,5807.71,5544.92,5544.92,2708210],["2016-10-25",5676.31,5676.31,5439.8,5439.8,1082520],["2016-10-26",5518.64,5544.92,5387.24,5518.64,419670],["2016-10-27",5466.08,5492.36,5439.8,5439.8,271320],["2016-10-28",5413.52,5492.36,5387.24,5439.8,683400],["2016-10-31",5439.8,5492.36,5387.24,5387.24,347660],["2016-11-01",5387.24,5439.8,5360.96,5387.24,408890],["2016-11-02",5387.24,5413.52,5334.68,5360.96,385300],["2016-11-03",5360.96,5360.96,5208.54,5255.85,901550],["2016-11-04",5334.68,5334.68,5203.29,5203.29,251280],["2016-11-07",5161.24,5413.52,5161.24,5387.24,548390],["2016-11-08",5413.52,5413.52,5334.68,5334.68,531110],["2016-11-09",5360.96,5360.96,4966.77,5203.29,852290],["2016-11-10",5308.4,5439.8,5282.12,5360.96,649360],["2016-11-11",5439.8,5439.8,5360.96,5387.24,431650],["2016-11-14",5597.48,5755.15,5571.2,5755.15,1319080],["2016-11-15",6149.34,6149.34,5781.43,5991.66,4940820],["2016-11-16",6044.22,6149.34,5912.83,6044.22,1877020],["2016-11-17",6044.22,6307.01,5991.66,6044.22,1887330],["2016-11-18",6017.94,6254.46,6017.94,6254.46,1618660],["2016-11-21",6359.57,6674.92,6359.57,6674.92,2984570],["2016-11-22",6885.16,7121.67,6780.04,6780.04,2657000],["2016-11-23",6674.92,6937.72,6648.64,6753.76,1716560],["2016-11-24",6858.88,7069.11,6780.04,6990.27,1964120],["2016-11-25",6990.27,7095.39,6858.88,7042.83,1170820],["2016-11-28",6990.27,7358.18,6937.72,7200.51,1798230],["2016-11-29",7200.51,7568.42,7121.67,7358.18,1705970],["2016-11-30",7463.3,7515.86,7095.39,7147.95,2424470],["2016-12-01",7253.07,7279.35,7016.55,7016.55,1159330],["2016-12-02",6990.27,7174.23,6885.16,7069.11,1567150],["2016-12-05",7121.67,7253.07,7121.67,7200.51,913990],["2016-12-06",7253.07,7253.07,6701.2,6727.48,1501340],["2016-12-07",6727.48,6885.16,6727.48,6780.04,1130140],["2016-12-08",6937.72,6937.72,6569.81,6674.92,814600],["2016-12-09",6569.81,6780.04,6359.57,6464.69,1549330],["2016-12-12",6438.41,6464.69,6254.46,6333.29,1574060],["2016-12-13",6359.57,6753.76,6359.57,6753.76,918170],["2016-12-14",6674.92,7069.11,6674.92,6858.88,1153610],["2016-12-15",6858.88,6963.99,6753.76,6885.16,687620],["2016-12-16",6990.27,7095.39,6911.44,7016.55,917530],["2016-12-19",6990.27,7174.23,6937.72,6963.99,889610],["2016-12-20",6963.99,7042.83,6885.16,6937.72,812670],["2016-12-21",6990.27,7147.95,6885.16,7095.39,1715210],["2016-12-22",7069.11,7174.23,7016.55,7042.83,675000],["2016-12-23",7042.83,7042.83,6858.88,6911.44,946780],["2016-12-26",6937.72,6990.27,6674.92,6674.92,1527230],["2016-12-27",6674.92,6727.48,6543.53,6674.92,735390],["2016-12-28",6753.76,7016.55,6727.48,6885.16,544400],["2016-12-29",7055.86,7112.77,6998.96,7055.86,480590],["2016-12-30",7055.86,7055.86,6970.51,6970.51,349140],["2017-01-03",7027.41,7340.37,6998.96,7283.47,786280],["2017-01-04",7283.47,7397.28,7198.12,7198.12,492630],["2017-01-05",7255.02,7482.63,7198.12,7368.83,2024000],["2017-01-06",7482.63,7482.63,7255.02,7311.92,912630],["2017-01-09",7311.92,7340.37,7169.67,7198.12,542490],["2017-01-10",7226.57,7368.83,7198.12,7368.83,846840],["2017-01-11",7397.28,7397.28,7283.47,7397.28,362110],["2017-01-12",7454.18,7482.63,7311.92,7311.92,553540],["2017-01-13",7340.37,7340.37,7255.02,7283.47,273660],["2017-01-16",7283.47,7283.47,7084.31,7112.77,1239800],["2017-01-17",7141.22,7169.67,7084.31,7141.22,273790],["2017-01-18",7141.22,7311.92,7141.22,7169.67,484100],["2017-01-19",7226.57,7255.02,7169.67,7198.12,331420],["2017-01-20",7169.67,7454.18,7169.67,7397.28,1439380],["2017-01-23",7397.28,7425.73,7311.92,7340.37,398360],["2017-01-24",7311.92,7596.43,7311.92,7539.53,483820],["2017-01-25",7567.98,7567.98,7397.28,7567.98,583260],["2017-02-02",7567.98,7795.59,7567.98,7738.69,472590],["2017-02-03",7909.4,8023.2,7824.04,7880.94,1361240],["2017-02-06",7909.4,7909.4,7767.14,7880.94,964480],["2017-02-07",7937.85,7937.85,7824.04,7824.04,840770],["2017-02-08",7909.4,8080.1,7824.04,7966.3,1844590],["2017-02-09",8023.2,8506.87,8023.2,8478.42,2521860],["2017-02-10",8649.12,8706.03,8421.51,8535.32,1632020],["2017-02-13",8592.22,8819.83,8535.32,8791.38,1402710],["2017-02-14",8933.63,8933.63,8734.48,8791.38,1406110],["2017-02-15",8762.93,8791.38,8535.32,8592.22,1768650],["2017-02-16",8677.57,8762.93,8023.2,8023.2,2752620],["2017-02-17",8137.0,8535.32,8023.2,8535.32,2301240],["2017-02-20",8592.22,8620.67,8279.26,8336.16,1136940],["2017-02-21",8307.71,8478.42,8307.71,8307.71,1220190],["2017-02-22",8364.61,8393.06,8051.65,8165.46,1607520],["2017-02-23",8137.0,8193.91,7852.49,7994.75,1346990],["2017-02-24",7880.94,8023.2,7795.59,7852.49,1290130],["2017-02-27",7852.49,7909.4,7738.69,7824.04,1143180],["2017-02-28",7824.04,8193.91,7824.04,8193.91,751580],["2017-03-01",8193.91,8222.36,7966.3,8023.2,656920],["2017-03-02",8080.1,8193.91,8051.65,8051.65,441250],["2017-03-03",8051.65,8080.1,7852.49,7909.4,771000],["2017-03-06",8023.2,8080.1,7795.59,7852.49,1461190],["2017-03-07",7909.4,8165.46,7824.04,8137.0,1469100],["2017-03-08",8137.0,8279.26,8051.65,8108.55,1077800],["2017-03-09",7994.75,8051.65,7880.94,7909.4,957470],["2017-03-10",7909.4,8023.2,7880.94,7880.94,802860],["2017-03-13",7880.94,8080.1,7880.94,7909.4,937320],["2017-03-14",7937.85,7966.3,7824.04,7852.49,963190],["2017-03-15",7909.4,7909.4,7738.69,7738.69,1083390],["2017-03-16",7738.69,7824.04,7738.69,7824.04,638900],["2017-03-17",7852.49,7937.85,7767.14,7767.14,600070],["2017-03-20",7795.59,7966.3,7795.59,7880.94,747900],["2017-03-21",7937.85,8051.65,7909.4,7994.75,897480],["2017-03-22",8051.65,8051.65,7880.94,7880.94,703360],["2017-03-23",7966.3,8023.2,7909.4,7937.85,1117370],["2017-03-24",7966.3,8023.2,7909.4,7909.4,784080],["2017-03-27",7937.85,7937.85,7824.04,7852.49,605430],["2017-03-28",7909.4,7909.4,7738.69,7795.59,921690],["2017-03-29",7795.59,7824.04,7738.69,7738.69,496280],["2017-03-30",7795.59,8080.1,7738.69,7966.3,1035390],["2017-03-31",8080.1,8279.26,8051.65,8193.91,1638620],["2017-04-03",8222.36,8535.32,8137.0,8421.51,1286650],["2017-04-04",8421.51,8421.51,8193.91,8250.81,916160],["2017-04-05",8250.81,8279.26,8080.1,8250.81,1127320],["2017-04-07",8250.81,8250.81,8137.0,8137.0,662350],["2017-04-10",8137.0,8222.36,8080.1,8080.1,842970],["2017-04-11",8023.2,8108.55,7966.3,8023.2,1021400],["2017-04-12",8023.2,8023.2,7824.04,7880.94,907030],["2017-04-13",7852.49,8108.55,7824.04,7994.75,928270],["2017-04-14",8023.2,8023.2,7824.04,7852.49,884120],["2017-04-17",7852.49,7909.4,7710.24,7710.24,529950],["2017-04-18",7681.79,7824.04,7653.34,7824.04,419770],["2017-04-19",7824.04,7852.49,7738.69,7738.69,535100],["2017-04-20",7738.69,7795.59,7710.24,7710.24,355750],["2017-04-21",7710.24,7767.14,7681.79,7681.79,429740],["2017-04-24",7681.79,7681.79,7397.28,7397.28,620400],["2017-04-25",7425.73,7425.73,7055.86,7112.77,1448070],["2017-04-26",7112.77,7340.37,7112.77,7283.47,583090],["2017-04-27",7340.37,7368.83,7283.47,7283.47,372050],["2017-04-28",7226.57,7283.47,7084.31,7112.77,627000],["2017-05-03",7169.67,7169.67,7084.31,7084.31,428370],["2017-05-04",7084.31,7311.92,7084.31,7283.47,807510],["2017-05-05",7311.92,7311.92,7169.67,7283.47,503670],["2017-05-08",7255.02,7283.47,7141.22,7169.67,559120],["2017-05-09",7198.12,7283.47,7169.67,7226.57,629400],["2017-05-10",7226.57,7311.92,7226.57,7255.02,610720],["2017-05-11",7283.47,7738.69,7255.02,7738.69,1806910],["2017-05-12",7824.04,7824.04,7511.08,7567.98,693500],["2017-05-15",7596.43,7596.43,7397.28,7454.18,517170],["2017-05-16",7397.28,7397.28,7169.67,7169.67,1440640],["2017-05-17",7255.02,7368.83,7198.12,7283.47,750840],["2017-05-18",7340.37,7340.37,7169.67,7169.67,575000],["2017-05-19",7198.12,7255.02,7141.22,7255.02,609070],["2017-05-22",7255.02,7311.92,7169.67,7169.67,604510],["2017-05-23",7169.67,7340.37,7169.67,7226.57,528440],["2017-05-24",7255.02,7255.02,7169.67,7226.57,403930],["2017-05-25",7198.12,7255.02,7112.77,7169.67,593450],["2017-05-26",7141.22,7198.12,7141.22,7169.67,256740],["2017-05-29",7169.67,7368.83,7141.22,7283.47,727350],["2017-05-30",7283.47,7283.47,7112.77,7169.67,506890],["2017-05-31",7198.12,7482.63,7141.22,7311.92,831040],["2017-06-01",7311.92,7425.73,7169.67,7198.12,626600],["2017-06-02",7198.12,7255.02,7141.22,7226.57,353790],["2017-06-05",7255.02,7283.47,7169.67,7198.12,335490],["2017-06-06",7198.12,7255.02,7169.67,7226.57,466440],["2017-06-07",7255.02,7283.47,7226.57,7226.57,451460],["2017-06-08",7198.12,7226.57,7112.77,7169.67,656910],["2017-06-09",7141.22,7198.12,7112.77,7141.22,604470],["2017-06-12",7169.67,7311.92,7141.22,7198.12,420660],["2017-06-13",7255.02,7255.02,7169.67,7226.57,370940],["2017-06-14",7226.57,7226.57,7141.22,7141.22,596760],["2017-06-15",7112.77,7169.67,7055.86,7141.22,941860],["2017-06-16",7112.77,7169.67,7084.31,7141.22,245210],["2017-06-19",7112.77,7141.22,7084.31,7112.77,330460],["2017-06-20",7112.77,7141.22,7055.86,7084.31,474680],["2017-06-21",7112.77,7397.28,7084.31,7311.92,1003000],["2017-06-22",7340.37,7340.37,7198.12,7226.57,421070],["2017-06-23",7169.67,7255.02,7112.77,7226.57,466370],["2017-06-26",7226.57,7368.83,7141.22,7255.02,832830],["2017-06-27",7340.37,7596.43,7283.47,7425.73,1567140],["2017-06-28",7397.28,7567.98,7397.28,7454.18,1284180],["2017-06-29",7511.08,7539.53,7368.83,7397.28,629710],["2017-06-30",7425.73,7567.98,7425.73,7454.18,900520],["2017-07-03",7539.53,7824.04,7482.63,7710.24,1177950],["2017-07-04",7795.59,7909.4,7767.14,7909.4,1402920],["2017-07-05",7966.3,7966.3,7795.59,7795.59,585040],["2017-07-06",7795.59,7909.4,7767.14,7852.49,617450],["2017-07-07",7795.59,7909.4,7624.88,7624.88,759220],["2017-07-10",7567.98,7624.88,7283.47,7340.37,1492320],["2017-07-11",7340.37,7425.73,7255.02,7397.28,465210],["2017-07-12",7397.28,7482.63,7283.47,7283.47,642640],["2017-07-13",7511.08,7698.86,7448.49,7448.49,422080],["2017-07-14",7448.49,7636.27,7448.49,7448.49,642080],["2017-07-17",7385.9,7479.78,7292.01,7385.9,612840],["2017-07-18",7385.9,7385.9,7260.71,7323.3,1036610],["2017-07-19",7323.3,7417.19,7260.71,7292.01,250480],["2017-07-20",7292.01,7417.19,7260.71,7417.19,243620],["2017-07-21",7385.9,7448.49,7323.3,7323.3,272020],["2017-07-24",7135.53,7385.9,7135.53,7292.01,204690],["2017-07-25",7354.6,7354.6,7135.53,7229.42,528840],["2017-07-26",7229.42,7260.71,7041.64,7166.82,965360],["2017-07-27",7166.82,7260.71,7166.82,7198.12,212260],["2017-07-28",7260.71,7292.01,7198.12,7260.71,378130],["2017-07-31",7260.71,7260.71,7135.53,7135.53,750300],["2017-08-01",7135.53,7198.12,7072.93,7198.12,438890],["2017-08-02",7229.42,7229.42,7072.93,7104.23,455110],["2017-08-03",7135.53,7135.53,7010.34,7010.34,402890],["2017-08-04",7010.34,7072.93,6885.16,6916.45,408400],["2017-08-07",7010.34,7135.53,6947.75,7010.34,316840],["2017-08-08",7041.64,7448.49,7041.64,7198.12,800540],["2017-08-09",7198.12,7292.01,7072.93,7198.12,354080],["2017-08-10",7198.12,7260.71,7135.53,7198.12,136730],["2017-08-11",7166.82,7198.12,7072.93,7166.82,234140],["2017-08-14",7104.23,7354.6,7104.23,7323.3,415920],["2017-08-15",7385.9,7448.49,7260.71,7385.9,394660],["2017-08-16",7385.9,7448.49,7354.6,7417.19,429720],["2017-08-17",7417.19,7479.78,7260.71,7260.71,258420],["2017-08-18",7260.71,7292.01,7135.53,7292.01,323480],["2017-08-21",7323.3,7323.3,7198.12,7229.42,183850],["2017-08-22",7260.71,7292.01,7198.12,7229.42,500930],["2017-08-23",7229.42,7260.71,7135.53,7229.42,83960],["2017-08-24",7166.82,7260.71,7135.53,7166.82,214300],["2017-08-25",7229.42,7229.42,7104.23,7166.82,237950],["2017-08-28",7260.71,7417.19,7260.71,7354.6,431450],["2017-08-29",7385.9,7385.9,7260.71,7323.3,287330],["2017-08-30",7354.6,7385.9,7292.01,7354.6,500450],["2017-08-31",7417.19,7855.34,7385.9,7761.45,3296580],["2017-09-01",7824.04,7917.93,7698.86,7761.45,986690],["2017-09-05",7824.04,7855.34,7698.86,7855.34,766040],["2017-09-06",7855.34,7949.23,7824.04,7917.93,1461600],["2017-09-07",7949.23,7949.23,7698.86,7730.15,1105760],["2017-09-08",7824.04,7855.34,7636.27,7730.15,724730],["2017-09-11",7730.15,7824.04,7542.38,7542.38,703480],["2017-09-12",7479.78,7698.86,7479.78,7636.27,379350],["2017-09-13",7698.86,7980.52,7698.86,7886.63,1280230],["2017-09-14",7917.93,8043.12,7886.63,7980.52,1092290],["2017-09-15",7949.23,8043.12,7886.63,7980.52,604390],["2017-09-18",8105.71,8199.6,8074.41,8137.0,1883880],["2017-09-19",8230.89,8324.78,8137.0,8199.6,1431390],["2017-09-20",8199.6,8262.19,8105.71,8137.0,803450],["2017-09-21",8199.6,8356.08,8199.6,8262.19,1315550],["2017-09-22",8324.78,8387.37,8199.6,8262.19,1860730],["2017-09-25",8262.19,8387.37,8230.89,8262.19,1435120],["2017-09-26",8199.6,8230.89,7949.23,8011.82,2250600],["2017-09-27",7980.52,8137.0,7980.52,7980.52,421340],["2017-09-28",7980.52,8074.41,7855.34,7855.34,1207820],["2017-09-29",7855.34,7980.52,7855.34,7917.93,785210],["2017-10-02",7886.63,7980.52,7824.04,7917.93,708660],["2017-10-03",7917.93,8043.12,7824.04,8043.12,1009690],["2017-10-04",8011.82,8011.82,7886.63,7980.52,839280],["2017-10-05",7917.93,8043.12,7855.34,7855.34,319550],["2017-10-06",7855.34,7886.63,7824.04,7855.34,260690],["2017-10-09",7855.34,7886.63,7824.04,7824.04,761170],["2017-10-10",7855.34,7917.93,7824.04,7886.63,389440],["2017-10-11",7949.23,7980.52,7792.75,7824.04,753470],["2017-10-12",7886.63,7886.63,7761.45,7792.75,326030],["2017-10-13",7824.04,7980.52,7792.75,7949.23,537340],["2017-10-16",7917.93,8011.82,7855.34,7855.34,225660],["2017-10-17",7855.34,7949.23,7824.04,7886.63,786460],["2017-10-18",7824.04,7917.93,7667.56,7667.56,803070],["2017-10-19",7730.15,7824.04,7667.56,7730.15,543480],["2017-10-20",7730.15,7730.15,7636.27,7636.27,344280],["2017-10-23",7636.27,7636.27,7448.49,7448.49,535100],["2017-10-24",7385.9,7573.67,7385.9,7385.9,257650],["2017-10-25",7385.9,7511.08,7385.9,7417.19,196580],["2017-10-26",7417.19,7417.19,7104.23,7104.23,1155650],["2017-10-27",7198.12,7260.71,7072.93,7104.23,443060],["2017-10-30",7135.53,7135.53,6822.56,6885.16,714490],["2017-10-31",6791.27,6885.16,6697.38,6822.56,350530],["2017-11-01",6759.97,6885.16,6634.79,6634.79,239240],["2017-11-02",6759.97,6759.97,6384.42,6415.71,1041580],["2017-11-03",6353.12,6634.79,6353.12,6603.49,455900],["2017-11-06",6634.79,6634.79,6509.6,6634.79,404390],["2017-11-07",6634.79,7072.93,6540.9,6666.08,874590],["2017-11-08",6822.56,6947.75,6728.68,6791.27,842830],["2017-11-09",6885.16,7135.53,6885.16,7010.34,1279950],["2017-11-10",7010.34,7010.34,6853.86,6853.86,634880],["2017-11-13",6853.86,7041.64,6759.97,6759.97,510290],["2017-11-14",6759.97,6853.86,6697.38,6759.97,580920],["2017-11-15",6822.56,6853.86,6728.68,6822.56,598100],["2017-11-16",6822.56,6916.45,6791.27,6885.16,369340],["2017-11-17",6947.75,6979.05,6853.86,6853.86,538820],["2017-11-20",6822.56,6885.16,6822.56,6885.16,157240],["2017-11-21",6822.56,6885.16,6759.97,6759.97,453720],["2017-11-22",6822.56,6853.86,6759.97,6791.27,329760],["2017-11-23",6822.56,6885.16,6728.68,6791.27,409410],["2017-11-24",6759.97,6822.56,6697.38,6759.97,409290],["2017-11-27",6822.56,7010.34,6759.97,6947.75,650090],["2017-11-28",6979.05,7010.34,6853.86,6916.45,486920],["2017-11-29",6885.16,6916.45,6822.56,6853.86,391730],["2017-11-30",6822.56,6979.05,6822.56,6885.16,624150],["2017-12-01",6885.16,7260.71,6885.16,7198.12,1404780],["2017-12-04",7292.01,7479.78,7260.71,7448.49,1408320],["2017-12-05",7511.08,7573.67,7323.3,7354.6,916620],["2017-12-06",7323.3,7323.3,7072.93,7166.82,1114180],["2017-12-07",7166.82,7260.71,7104.23,7135.53,711840],["2017-12-08",7104.23,7198.12,7104.23,7104.23,444470],["2017-12-11",7135.53,7135.53,6979.05,6979.05,407310],["2017-12-12",6979.05,7072.93,6728.68,7010.34,632320],["2017-12-13",7072.93,7104.23,6885.16,6979.05,265350],["2017-12-14",7010.34,7323.3,6947.75,7166.82,368030],["2017-12-15",7260.71,7323.3,7166.82,7260.71,523810],["2017-12-18",7385.9,7417.19,7198.12,7229.42,422210],["2017-12-19",7260.71,7260.71,7104.23,7104.23,466990],["2017-12-20",7104.23,7198.12,7072.93,7135.53,610430],["2017-12-21",7135.53,7292.01,7135.53,7166.82,709740],["2017-12-22",7229.42,7229.42,7135.53,7166.82,349540],["2017-12-25",7198.12,7229.42,7104.23,7135.53,284350],["2017-12-26",7135.53,7135.53,7041.64,7104.23,809210],["2017-12-27",7104.23,7135.53,7072.93,7072.93,550430],["2017-12-28",7072.93,7072.93,7010.34,7010.34,786140],["2017-12-29",7010.34,7104.23,7010.34,7041.64,483800],["2018-01-02",7072.93,7198.12,7072.93,7072.93,433582],["2018-01-03",7166.82,7198.12,7104.23,7166.82,717030],["2018-01-04",7265.0,7265.0,7134.1,7199.55,953310],["2018-01-05",7199.55,7199.55,7068.65,7101.37,416100],["2018-01-08",7035.92,7101.37,7003.2,7101.37,541520],["2018-01-09",7166.82,7526.8,7068.65,7526.8,1600920],["2018-01-10",7526.8,7919.5,7526.8,7657.7,2363520],["2018-01-11",7723.15,7755.88,7559.53,7657.7,894850],["2018-01-12",7657.7,7755.88,7526.8,7559.53,1296770],["2018-01-15",7526.8,7526.8,7330.45,7494.07,712880],["2018-01-16",7526.8,7559.53,7428.62,7494.07,742050],["2018-01-17",7526.8,7526.8,7297.72,7297.72,800780],["2018-01-18",7330.45,7395.9,7232.27,7395.9,756480],["2018-01-19",7592.25,7592.25,7395.9,7395.9,516080],["2018-01-22",7395.9,7559.53,7395.9,7395.9,694330],["2018-01-25",7526.8,7854.05,7428.62,7690.43,1960990],["2018-01-26",7821.33,8083.13,7624.98,8017.68,2465990],["2018-01-29",8148.58,8181.3,7723.15,7723.15,924030],["2018-01-30",7723.15,7984.95,7723.15,7854.05,1567170],["2018-01-31",7984.95,7984.95,7755.88,7788.6,594300],["2018-02-01",7788.6,7788.6,7657.7,7657.7,821720],["2018-02-02",7657.7,7723.15,7526.8,7690.43,334440],["2018-02-05",7624.98,7624.98,7166.82,7199.55,555950],["2018-02-06",6741.39,7068.65,6708.67,6872.3,1960660],["2018-02-07",7134.1,7166.82,6970.47,7101.37,861570],["2018-02-08",6970.47,7134.1,6970.47,6970.47,178970],["2018-02-09",6774.12,6937.75,6545.04,6937.75,368050],["2018-02-12",7068.65,7134.1,7068.65,7101.37,317340],["2018-02-13",7166.82,7265.0,7134.1,7199.55,149810],["2018-02-21",7330.45,7363.17,7199.55,7297.72,522870],["2018-02-22",7330.45,7330.45,7134.1,7199.55,255120],["2018-02-23",7297.72,7297.72,7199.55,7265.0,265880],["2018-02-26",7265.0,7395.9,7166.82,7395.9,507050],["2018-02-27",7395.9,7428.62,7265.0,7297.72,406980],["2018-02-28",7297.72,7461.35,7265.0,7461.35,594590],["2018-03-01",7461.35,7952.23,7428.62,7886.78,2077150],["2018-03-02",7821.33,8050.4,7788.6,7886.78,1074000],["2018-03-05",7886.78,7984.95,7461.35,7526.8,1186852],["2018-03-06",7690.43,7788.6,7526.8,7690.43,769140],["2018-03-07",7821.33,7821.33,7526.8,7755.88,1325690],["2018-03-08",8115.85,8181.3,7952.23,8148.58,2567380],["2018-03-09",8181.3,8181.3,7984.95,7984.95,1444590],["2018-03-12",7984.95,8246.75,7952.23,8017.68,680150],["2018-03-13",7984.95,8083.13,7755.88,7854.05,750380],["2018-03-14",7821.33,7952.23,7821.33,7919.5,436490],["2018-03-15",7854.05,7952.23,7788.6,7821.33,369830],["2018-03-16",7821.33,7854.05,7690.43,7723.15,920840],["2018-03-19",7723.15,7755.88,7657.7,7690.43,491710],["2018-03-20",7657.7,7788.6,7624.98,7624.98,343550],["2018-03-21",7657.7,7788.6,7624.98,7624.98,445520],["2018-03-22",7723.15,7755.88,7559.53,7592.25,323470],["2018-03-23",7395.9,7526.8,7330.45,7395.9,385670],["2018-03-26",7461.35,7526.8,7330.45,7461.35,348090],["2018-03-27",7461.35,7461.35,7265.0,7297.72,373870],["2018-03-28",7297.72,7395.9,7297.72,7363.17,319230],["2018-03-29",7363.17,7395.9,7330.45,7363.17,66760],["2018-03-30",7428.62,7592.25,7395.9,7559.53,214420],["2018-04-02",7723.15,7723.15,7395.9,7428.62,145390],["2018-04-03",7428.62,7428.62,7297.72,7330.45,237650],["2018-04-04",7297.72,7526.8,7199.55,7232.27,1033210],["2018-04-05",7265.0,7363.17,7232.27,7330.45,285640],["2018-04-06",7330.45,7330.45,7265.0,7265.0,332190],["2018-04-09",7265.0,7330.45,7232.27,7265.0,311400],["2018-04-10",7199.55,7297.72,7068.65,7199.55,1603340],["2018-04-11",7297.72,7297.72,6970.47,7134.1,529666],["2018-04-12",7035.92,7199.55,7035.92,7101.37,712230],["2018-04-13",7134.1,7134.1,7003.2,7134.1,241850],["2018-04-16",7068.65,7166.82,7003.2,7003.2,319480],["2018-04-17",7035.92,7101.37,6970.47,7003.2,240980],["2018-04-18",7003.2,7068.65,6905.02,7003.2,203840],["2018-04-19",7035.92,7035.92,6806.85,6806.85,416250],["2018-04-20",6774.12,6970.47,6741.39,6872.3,358100],["2018-04-23",6905.02,6905.02,6741.39,6741.39,252660],["2018-04-24",6741.39,6774.12,6675.94,6675.94,344240],["2018-04-26",6806.85,6970.47,6643.22,6643.22,390420],["2018-04-27",6675.94,6741.39,6643.22,6708.67,244830],["2018-05-02",6806.85,6806.85,6675.94,6675.94,330640],["2018-05-03",6643.22,6708.67,6545.04,6675.94,399480],["2018-05-04",6708.67,6708.67,6643.22,6675.94,66790],["2018-05-07",6675.94,6708.67,6610.49,6675.94,274810],["2018-05-08",6577.77,6872.3,6577.77,6872.3,411140],["2018-05-09",6872.3,7068.65,6806.85,6905.02,396360],["2018-05-10",6905.02,7068.65,6806.85,6806.85,178010],["2018-05-11",6872.3,6872.3,6774.12,6806.85,50410],["2018-05-14",6970.47,6970.47,6675.94,6774.12,160150],["2018-05-15",6872.3,6937.75,6675.94,6741.39,403280],["2018-05-16",6774.12,6774.12,6675.94,6675.94,121400],["2018-05-17",6708.67,6708.67,6643.22,6675.94,60800],["2018-05-18",6708.67,6708.67,6643.22,6675.94,48950],["2018-05-21",6675.94,6741.39,6643.22,6643.22,31150],["2018-05-22",6675.94,6675.94,6512.32,6545.04,314220],["2018-05-23",6643.22,6643.22,6479.59,6545.04,88610],["2018-05-24",6577.77,6577.77,6479.59,6512.32,22860],["2018-05-25",6512.32,6512.32,6453.41,6473.05,147030],["2018-05-28",6473.05,6473.05,6021.44,6021.44,475590],["2018-05-29",5897.08,6283.24,5897.08,6119.62,174100],["2018-05-30",6270.15,6270.15,6021.44,6152.34,71260],["2018-05-31",6191.61,6191.61,6021.44,6185.07,66870],["2018-06-01",6152.34,6217.79,6152.34,6185.07,62510],["2018-06-04",6178.52,6276.7,6093.44,6217.79,328540],["2018-06-05",6348.69,6643.22,6217.79,6492.68,324200],["2018-06-06",6545.04,6643.22,6538.5,6610.49,94600],["2018-06-07",6610.49,6741.39,6545.04,6643.22,112370],["2018-06-08",6675.94,6675.94,6486.14,6545.04,91180],["2018-06-11",6545.04,6545.04,6479.59,6545.04,54070],["2018-06-12",6505.77,6505.77,6348.69,6414.14,93570],["2018-06-13",6479.59,6479.59,6348.69,6414.14,59720],["2018-06-14",6414.14,6479.59,6348.69,6479.59,76840],["2018-06-15",6414.14,6545.04,6348.69,6545.04,60540],["2018-06-18",6361.78,6479.59,6355.24,6381.42,57270],["2018-06-19",6381.42,6381.42,6126.16,6283.24,98360],["2018-06-20",6315.97,6414.14,6152.34,6270.15,172150],["2018-06-21",6257.06,6257.06,6145.8,6230.88,72760],["2018-06-22",6152.34,6283.24,6099.98,6283.24,64620],["2018-06-25",6283.24,6315.97,6217.79,6276.7,83160],["2018-06-26",6217.79,6296.33,6217.79,6296.33,149350],["2018-06-27",6296.33,6322.51,6217.79,6230.88,169270],["2018-06-28",6011.62,6263.61,6011.62,6234.81,47860],["2018-06-29",6227.61,6400.4,6227.61,6242.01,43930],["2018-07-02",6234.81,6242.01,6047.62,6119.62,66740],["2018-07-03",6191.61,6191.61,5860.43,5860.43,40670],["2018-07-04",5766.84,6177.21,5766.84,5882.03,53320],["2018-07-05",5882.03,5903.63,5687.64,5824.43,51260],["2018-07-06",5644.45,5824.43,5615.65,5759.64,104170],["2018-07-09",5759.64,5795.64,5572.45,5738.04,227570],["2018-07-10",5752.44,5752.44,5615.65,5687.64,37380],["2018-07-11",5586.85,5673.24,5493.26,5543.65,192200],["2018-07-12",5543.65,5543.65,5428.46,5471.66,149020],["2018-07-13",5651.65,5651.65,5442.86,5536.45,177120],["2018-07-16",5586.85,5586.85,5471.66,5543.65,161850],["2018-07-17",5486.06,5543.65,5471.66,5471.66,134460],["2018-07-18",5471.66,5601.25,5471.66,5558.05,205990],["2018-07-19",5745.24,5745.24,5529.25,5586.85,193500],["2018-07-20",5586.85,5586.85,5522.05,5543.65,94010],["2018-07-23",5543.65,5738.04,5543.65,5644.45,272610],["2018-07-24",5644.45,5687.64,5478.86,5507.65,231810],["2018-07-25",5608.45,5608.45,5471.66,5507.65,122230],["2018-07-26",5486.06,5543.65,5464.46,5507.65,192830],["2018-07-27",5507.65,5536.45,5471.66,5529.25,148690],["2018-07-30",5493.26,5543.65,5457.26,5529.25,307470],["2018-07-31",5486.06,5522.05,5457.26,5457.26,210070],["2018-08-01",5478.86,5493.26,5457.26,5464.46,263580],["2018-08-02",5442.86,5464.46,5414.06,5435.66,109100],["2018-08-03",5464.46,5464.46,5363.66,5363.66,248780],["2018-08-06",5363.66,5363.66,5291.67,5327.67,120910],["2018-08-07",5306.07,5327.67,5241.27,5255.67,382210],["2018-08-08",5255.67,5313.27,5255.67,5262.87,114540],["2018-08-09",5291.67,5291.67,5248.47,5284.47,162550],["2018-08-10",5255.67,5255.67,5190.87,5198.07,142550],["2018-08-13",5198.07,5234.07,5176.47,5198.07,225270],["2018-08-14",5205.27,5363.66,5198.07,5342.06,181280],["2018-08-15",5342.06,5356.46,5277.27,5320.47,152580],["2018-08-16",5205.27,5306.07,5190.87,5234.07,126420],["2018-08-17",5298.87,5298.87,5226.87,5255.67,173020],["2018-08-20",5255.67,5255.67,5190.87,5190.87,101720],["2018-08-21",5226.87,5234.07,5183.67,5190.87,196240],["2018-08-22",5190.87,5219.67,5183.67,5212.47,156090],["2018-08-23",5234.07,5234.07,5198.07,5212.47,140770],["2018-08-24",5277.27,5277.27,5190.87,5241.27,224830],["2018-08-27",5241.27,5241.27,5212.47,5241.27,77520],["2018-08-28",5241.27,5428.46,5241.27,5392.46,563230],["2018-08-29",5399.66,5471.66,5370.86,5399.66,303250],["2018-08-30",5399.66,5414.06,5262.87,5262.87,324000],["2018-08-31",5327.67,5385.26,5241.27,5255.67,421060],["2018-09-04",5313.27,5313.27,5176.47,5219.67,463240],["2018-09-05",5241.27,5241.27,5111.68,5111.68,268920],["2018-09-06",5111.68,5176.47,5090.08,5111.68,193580],["2018-09-07",5162.08,5162.08,5111.68,5111.68,62230],["2018-09-10",5133.28,5169.28,5118.88,5154.88,157060],["2018-09-11",5140.48,5176.47,5126.08,5154.88,157660],["2018-09-12",5169.28,5169.28,5133.28,5154.88,122150],["2018-09-13",5154.88,5154.88,5133.28,5147.68,131950],["2018-09-14",5147.68,5183.67,5140.48,5154.88,179400],["2018-09-17",5147.68,5176.47,5111.68,5118.88,102100],["2018-09-18",5097.28,5169.28,5097.28,5126.08,206110],["2018-09-19",5183.67,5212.47,5133.28,5176.47,194690],["2018-09-20",5176.47,5212.47,5162.08,5190.87,202910],["2018-09-21",5169.28,5471.66,5169.28,5392.46,562960],["2018-09-24",5399.66,5651.65,5399.66,5622.85,702360],["2018-09-25",5658.84,5694.84,5507.65,5622.85,696920],["2018-09-26",5622.85,5637.25,5536.45,5579.65,360410],["2018-09-27",5579.65,5615.65,5435.66,5435.66,289930],["2018-09-28",5471.66,5543.65,5450.06,5478.86,363510],["2018-10-01",5529.25,5752.44,5435.66,5615.65,1452350],["2018-10-02",5615.65,5745.24,5522.05,5522.05,552330],["2018-10-03",5543.65,5622.85,5543.65,5579.65,181590],["2018-10-04",5601.25,5615.65,5543.65,5586.85,290660],["2018-10-05",5579.65,5586.85,5478.86,5478.86,342620],["2018-10-08",5543.65,5543.65,5399.66,5478.86,192590],["2018-10-09",5507.65,5529.25,5414.06,5471.66,191880],["2018-10-10",5399.66,5471.66,5270.07,5291.67,467880],["2018-10-11",5162.08,5183.67,4931.69,4931.69,961620],["2018-10-12",4888.49,5111.68,4794.9,5111.68,261040],["2018-10-15",5169.28,5169.28,5003.69,5010.89,194410],["2018-10-16",5010.89,5111.68,4967.69,5111.68,167150],["2018-10-17",5176.47,5176.47,5090.08,5111.68,146770],["2018-10-18",5075.68,5111.68,5046.88,5111.68,114240],["2018-10-19",5111.68,5111.68,5039.68,5111.68,35720],["2018-10-22",5054.08,5176.47,5039.68,5169.28,131500],["2018-10-23",5075.68,5097.28,4974.89,5039.68,56450],["2018-10-24",5039.68,5039.68,4989.29,5032.48,54390],["2018-10-25",4895.69,4902.89,4794.9,4823.7,378140],["2018-10-26",5090.08,5090.08,4802.1,4823.7,105680],["2018-10-29",4766.1,4787.7,4708.5,4751.7,206420],["2018-10-30",4708.5,4780.5,4571.71,4607.71,338910],["2018-10-31",4614.91,4665.31,4571.71,4614.91,297570],["2018-11-01",4614.91,4614.91,4463.72,4463.72,428910],["2018-11-02",4485.32,4535.72,4463.72,4506.92,246900],["2018-11-05",4514.12,4514.12,4463.72,4499.72,78550],["2018-11-06",4535.72,4535.72,4470.92,4485.32,144220],["2018-11-07",4485.32,4514.12,4312.53,4312.53,319370],["2018-11-08",4434.92,4434.92,4312.53,4312.53,125110],["2018-11-09",4319.73,4348.53,4298.13,4305.33,279120],["2018-11-12",4319.73,4384.52,4190.14,4254.93,48740],["2018-11-13",4254.93,4254.93,4154.14,4190.14,121370],["2018-11-14",4204.54,4233.33,4154.14,4190.14,244690],["2018-11-15",4190.14,4190.14,4132.54,4182.94,111090],["2018-11-16",4240.53,4240.53,4175.74,4182.94,39520],["2018-11-19",4348.53,4348.53,4190.14,4283.73,46490],["2018-11-20",4298.13,4298.13,4204.54,4218.94,64710],["2018-11-21",4218.94,4226.13,4154.14,4226.13,71410],["2018-11-22",4391.72,4391.72,4240.53,4269.33,65910],["2018-11-23",4319.73,4319.73,4211.74,4269.33,138180],["2018-11-26",4269.33,4384.52,4254.93,4298.13,393110],["2018-11-27",4298.13,4384.52,4298.13,4319.73,248000],["2018-11-28",4370.13,4370.13,4290.93,4319.73,55710],["2018-11-29",4362.93,4362.93,4298.13,4319.73,285770],["2018-11-30",4341.33,4341.33,4262.13,4319.73,93600],["2018-12-03",4355.73,4463.72,4312.53,4463.72,1020740],["2018-12-04",4463.72,4528.52,4355.73,4406.12,471940],["2018-12-05",4391.72,4391.72,4290.93,4348.53,446300],["2018-12-06",4355.73,4355.73,4283.73,4283.73,196400],["2018-12-07",4319.73,4377.33,4305.33,4319.73,669210],["2018-12-10",4319.73,4319.73,4283.73,4319.73,63320],["2018-12-11",4319.73,4348.53,4269.33,4305.33,289940],["2018-12-12",4269.33,4334.13,4269.33,4305.33,279030],["2018-12-13",4319.73,4319.73,4276.53,4298.13,47370],["2018-12-14",4031.75,4305.33,4031.75,4305.33,87010],["2018-12-17",4312.53,4319.73,4211.74,4290.93,340310],["2018-12-18",4298.13,4298.13,4182.94,4211.74,124120],["2018-12-19",4211.74,4247.73,4175.74,4182.94,68500],["2018-12-20",4175.74,4182.94,4118.14,4125.34,66540],["2018-12-21",4132.54,4190.14,4096.54,4168.54,14800],["2018-12-24",4240.53,4247.73,4154.14,4168.54,24720],["2018-12-25",4139.74,4139.74,4031.75,4103.74,73560],["2018-12-26",4103.74,4161.34,4067.74,4103.74,13210],["2018-12-27",4247.73,4247.73,4067.74,4067.74,32070],["2018-12-28",4060.55,4060.55,4002.95,4024.55,99290],["2019-01-02",4067.74,4305.33,4024.55,4154.14,157560],["2019-01-03",4175.74,4197.34,3952.55,4017.35,306990],["2019-01-04",3743.76,4017.35,3743.76,3743.76,232370],["2019-01-07",3743.76,3923.75,3743.76,3750.96,192590],["2019-01-08",3880.56,3880.56,3686.17,3750.96,30210],["2019-01-09",3801.36,3858.96,3743.76,3758.16,33780],["2019-01-10",3851.76,3851.76,3707.77,3772.56,148400],["2019-01-11",3772.56,3815.76,3729.37,3772.56,96630],["2019-01-14",3722.17,3794.16,3707.77,3722.17,30370],["2019-01-15",3599.77,3758.16,3599.77,3693.37,273440],["2019-01-16",3693.37,3700.57,3621.37,3686.17,115500],["2019-01-17",3678.97,3686.17,3628.57,3671.77,66080],["2019-01-18",3686.17,3801.36,3635.77,3671.77,244310],["2019-01-21",3729.37,3765.36,3599.77,3599.77,36690],["2019-01-22",3664.57,3664.57,3527.78,3527.78,72860],["2019-01-23",3390.99,3491.78,3383.79,3405.39,107650],["2019-01-24",3455.78,3477.38,3369.39,3369.39,153970],["2019-01-25",3376.59,3599.77,3369.39,3599.77,178040],["2019-01-28",3599.77,3736.57,3549.38,3599.77,74180],["2019-01-29",3592.57,3657.37,3570.98,3570.98,33880],["2019-01-30",3426.98,3570.98,3326.19,3326.19,607610],["2019-01-31",3124.6,3290.19,3124.6,3139.0,215650],["2019-02-01",3139.0,3354.99,3131.8,3354.99,151290],["2019-02-11",3498.98,3498.98,3261.4,3498.98,136040],["2019-02-12",3484.58,3513.38,3347.79,3441.38,296410],["2019-02-13",3455.78,3657.37,3441.38,3599.77,323780],["2019-02-14",3599.77,3671.77,3599.77,3650.17,365060],["2019-02-15",3599.77,3635.77,3534.98,3563.78,185340],["2019-02-18",3635.77,3635.77,3527.78,3527.78,95650],["2019-02-19",3484.58,3563.78,3455.78,3455.78,170790],["2019-02-20",3455.78,3527.78,3383.79,3484.58,73710],["2019-02-21",3455.78,3491.78,3369.39,3412.59,667140],["2019-02-22",3419.79,3455.78,3362.19,3383.79,977460],["2019-02-25",3383.79,3614.17,3383.79,3614.17,2389660],["2019-02-26",3779.76,3866.16,3772.56,3815.76,1371280],["2019-02-27",3851.76,3851.76,3671.77,3779.76,553520],["2019-02-28",3686.17,3815.76,3678.97,3686.17,1003120],["2019-03-01",3686.17,3938.15,3686.17,3909.35,1256620],["2019-03-04",3909.35,4031.75,3909.35,4010.15,844740],["2019-03-05",4010.15,4103.74,3952.55,4010.15,945200],["2019-03-06",3966.95,4046.15,3880.56,3923.75,729670],["2019-03-07",3894.96,3938.15,3815.76,3822.96,832320],["2019-03-08",3779.76,3851.76,3779.76,3830.16,237890],["2019-03-11",3830.16,3887.76,3830.16,3858.96,177200],["2019-03-12",3959.75,3974.15,3887.76,3974.15,303120],["2019-03-13",3974.15,3988.55,3880.56,3880.56,465890],["2019-03-14",3887.76,4103.74,3880.56,4002.95,527450],["2019-03-15",4002.95,4103.74,3887.76,3909.35,318590],["2019-03-18",4089.34,4089.34,3916.55,3930.95,147980],["2019-03-19",3909.35,3930.95,3866.16,3930.95,322800],["2019-03-20",3822.96,3923.75,3822.96,3916.55,231930],["2019-03-21",3887.76,3902.15,3851.76,3851.76,273360],["2019-03-22",3822.96,3887.76,3815.76,3837.36,241950],["2019-03-25",3837.36,3837.36,3693.37,3714.97,223020],["2019-03-26",3815.76,3815.76,3707.77,3743.76,78790],["2019-03-27",3851.76,3851.76,3743.76,3779.76,96880],["2019-03-28",3808.56,3830.16,3758.16,3830.16,182620],["2019-03-29",3851.76,3851.76,3765.36,3815.76,155580],["2019-04-01",3938.15,3938.15,3779.76,3822.96,71690],["2019-04-02",3822.96,3952.55,3822.96,3873.36,111000],["2019-04-03",3873.36,3923.75,3815.76,3851.76,323490],["2019-04-04",3916.55,3916.55,3866.16,3873.36,126010],["2019-04-05",3873.36,3894.96,3851.76,3866.16,210760],["2019-04-08",3930.95,4132.54,3930.95,4010.15,323590],["2019-04-09",4031.75,4060.55,4002.95,4017.35,184500],["2019-04-10",4031.75,4031.75,3923.75,4017.35,193390],["2019-04-11",3959.75,4017.35,3945.35,3981.35,50530],["2019-04-12",3995.75,3995.75,3945.35,3945.35,180410],["2019-04-16",3945.35,3952.55,3909.35,3923.75,120190],["2019-04-17",3923.75,4096.54,3923.75,4096.54,347510],["2019-04-18",4096.54,4096.54,3981.35,4031.75,109230],["2019-04-19",4031.75,4211.74,3981.35,4211.74,386100],["2019-04-22",4211.74,4211.74,3959.75,3959.75,256740],["2019-04-23",3894.96,4031.75,3894.96,3923.75,123950],["2019-04-24",3923.75,3988.55,3916.55,3945.35,173360],["2019-04-25",3966.95,3974.15,3923.75,3923.75,48240],["2019-04-26",3887.76,4002.95,3873.36,3880.56,105080],["2019-05-02",3880.56,3923.75,3743.76,3772.56,360450],["2019-05-03",3686.17,3873.36,3686.17,3750.96,587200],["2019-05-06",3750.96,3750.96,3693.37,3743.76,117340],["2019-05-07",3722.17,3743.76,3722.17,3743.76,22650],["2019-05-08",3693.37,3736.57,3678.97,3736.57,112450],["2019-05-09",3700.57,3729.37,3693.37,3714.97,47460],["2019-05-10",3714.97,3722.17,3678.97,3714.97,1790690],["2019-05-13",3714.97,3729.37,3671.77,3686.17,170750],["2019-05-14",3686.17,3686.17,3585.37,3635.77,219450],["2019-05-15",3635.77,3671.77,3606.97,3671.77,86310],["2019-05-16",3686.17,3693.37,3650.17,3671.77,75620],["2019-05-17",3707.77,3707.77,3650.17,3650.17,47450],["2019-05-20",3635.77,3642.97,3599.77,3614.17,101330],["2019-05-21",3671.77,3671.77,3606.97,3614.17,79890],["2019-05-22",3664.57,3671.77,3628.57,3671.77,37410],["2019-05-23",3642.97,3671.77,3642.97,3657.37,7810],["2019-05-24",3657.37,3657.37,3606.97,3650.17,116090],["2019-05-27",3650.17,3650.17,3628.57,3635.77,48050],["2019-05-28",3765.36,3765.36,3628.57,3635.77,36310],["2019-05-29",3635.77,3657.37,3635.77,3657.37,48870],["2019-05-30",3657.37,3657.37,3614.17,3635.77,28790],["2019-05-31",3635.77,3650.17,3614.17,3635.77,144900],["2019-06-03",3635.77,3635.77,3578.18,3578.18,114900],["2019-06-04",3578.18,3614.17,3578.18,3599.77,54410],["2019-06-05",3599.77,3635.77,3585.37,3592.57,95350],["2019-06-06",3621.37,3621.37,3570.98,3578.18,40750],["2019-06-07",3570.98,3592.57,3570.98,3585.37,49880],["2019-06-10",3599.77,3599.77,3570.98,3592.57,104540],["2019-06-11",3599.77,3628.57,3599.77,3599.77,61290],["2019-06-12",3599.77,3628.57,3592.57,3628.57,38340],["2019-06-13",3635.77,3635.77,3585.37,3621.37,49090],["2019-06-14",3628.57,3628.57,3599.77,3621.37,50870],["2019-06-17",3592.57,3628.57,3592.57,3592.57,57980],["2019-06-18",3621.37,3635.77,3563.78,3592.57,166100],["2019-06-19",3570.98,3621.37,3570.98,3592.57,133690],["2019-06-20",3592.57,3621.37,3592.57,3621.37,158450],["2019-06-21",3585.37,3621.37,3585.37,3621.37,27620],["2019-06-24",3599.77,3599.77,3585.37,3592.57,45290],["2019-06-25",3592.57,3599.77,3578.18,3599.77,63140],["2019-06-26",3578.18,3614.17,3578.18,3599.77,57590],["2019-06-27",3599.77,3599.77,3585.37,3585.37,64350],["2019-06-28",3585.37,3592.57,3578.18,3592.57,11930],["2019-07-01",3606.97,3635.77,3599.77,3621.37,212370],["2019-07-02",3621.37,3664.57,3621.37,3642.97,43710],["2019-07-03",3642.97,3657.37,3628.57,3657.37,79210],["2019-07-04",3657.37,3657.37,3599.77,3650.17,93720],["2019-07-05",3635.77,3650.17,3606.97,3628.57,83050],["2019-07-08",3628.57,3628.57,3592.57,3621.37,360],["2019-07-09",3628.57,3628.57,3592.57,3592.57,63150],["2019-07-10",3599.77,3599.77,3592.57,3599.77,40240],["2019-07-11",3606.97,3606.97,3599.77,3599.77,64170],["2019-07-12",3592.57,3851.76,3592.57,3621.37,83170],["2019-07-15",3621.37,3621.37,3592.57,3621.37,178840],["2019-07-16",3635.77,3635.77,3585.37,3599.77,72170],["2019-07-17",3599.77,3599.77,3563.78,3570.98,99850],["2019-07-18",3570.98,3585.37,3556.58,3585.37,38990],["2019-07-19",3570.98,3599.77,3563.78,3585.37,96500],["2019-07-22",3585.37,3585.37,3534.98,3549.38,69600],["2019-07-23",3563.78,3585.37,3527.78,3556.58,157020],["2019-07-24",3563.78,3585.37,3542.18,3578.18,8600],["2019-07-25",3578.18,3578.18,3556.58,3563.78,21160],["2019-07-26",3578.18,3671.77,3542.18,3549.38,93930],["2019-07-29",3549.38,3549.38,3491.78,3491.78,70670],["2019-07-30",3455.78,3455.78,3311.79,3376.59,185100],["2019-07-31",3326.19,3333.39,3239.8,3254.2,66730],["2019-08-01",3239.8,3290.19,3239.8,3261.4,75390],["2019-08-02",3239.8,3419.79,3110.2,3419.79,134880],["2019-08-05",3383.79,3426.98,3383.79,3383.79,172430],["2019-08-06",3239.8,3390.99,3239.8,3311.79,229990],["2019-08-07",3311.79,3340.59,3282.99,3311.79,99670],["2019-08-08",3527.78,3527.78,3311.79,3333.39,60590],["2019-08-09",3376.59,3376.59,3333.39,3347.79,127660],["2019-08-12",3354.99,3354.99,3254.2,3347.79,50620],["2019-08-13",3347.79,3347.79,3311.79,3347.79,97610],["2019-08-14",3354.99,3369.39,3311.79,3347.79,154770],["2019-08-15",3318.99,3354.99,3311.79,3311.79,154370],["2019-08-16",3333.39,3340.59,3311.79,3326.19,244170],["2019-08-19",3239.8,3326.19,3239.8,3261.4,56140],["2019-08-20",3369.39,3383.79,3282.99,3311.79,70070],["2019-08-21",3311.79,3311.79,3261.4,3297.39,183170],["2019-08-22",3297.39,3347.79,3290.19,3311.79,81840],["2019-08-23",3318.99,3326.19,3254.2,3318.99,92250],["2019-08-26",3318.99,3326.19,3282.99,3311.79,411525],["2019-08-27",3275.79,3311.79,3268.59,3304.59,94870],["2019-08-28",3275.79,3304.59,3182.2,3304.59,123220],["2019-08-29",3304.59,3311.79,3239.8,3297.39,87900],["2019-08-30",3304.59,3527.78,3239.8,3311.79,141540],["2019-09-03",3326.19,3513.38,3254.2,3383.79,81360],["2019-09-04",3383.79,3412.59,3311.79,3383.79,58180],["2019-09-05",3383.79,3412.59,3275.79,3282.99,118580],["2019-09-06",3376.59,3376.59,3261.4,3333.39,112630],["2019-09-09",3333.39,3333.39,3261.4,3318.99,89350],["2019-09-10",3318.99,3347.79,3203.8,3203.8,98330],["2019-09-11",3239.8,3311.79,3203.8,3290.19,443590],["2019-09-12",3297.39,3297.39,3239.8,3290.19,87960],["2019-09-13",3239.8,3290.19,3203.8,3282.99,122310],["2019-09-16",3282.99,3282.99,3189.4,3275.79,174220],["2019-09-17",3275.79,3311.79,3275.79,3290.19,96880],["2019-09-18",3290.19,3290.19,3196.6,3275.79,131750],["2019-09-19",3275.79,3275.79,3203.8,3268.59,368800],["2019-09-20",3290.19,3290.19,3203.8,3268.59,136800],["2019-09-23",3282.99,3282.99,3196.6,3196.6,158020],["2019-09-24",3232.6,3239.8,3139.0,3239.8,159670],["2019-09-25",3239.8,3239.8,3160.6,3225.4,100130],["2019-09-26",3232.6,3232.6,3218.2,3225.4,77570],["2019-09-27",3232.6,3232.6,3167.8,3225.4,346150],["2019-09-30",3239.8,3247.0,3175.0,3225.4,88310],["2019-10-01",3225.4,3225.4,3153.4,3211.0,118310],["2019-10-02",3225.4,3225.4,3153.4,3218.2,177520],["2019-10-03",3218.2,3225.4,3175.0,3211.0,68440],["2019-10-04",3218.2,3218.2,3160.6,3211.0,148240],["2019-10-07",3203.8,3211.0,3167.8,3189.4,150720],["2019-10-08",3189.4,3189.4,3146.2,3189.4,94970],["2019-10-09",3189.4,3196.6,3167.8,3189.4,85670],["2019-10-10",3175.0,3189.4,3167.8,3175.0,27790],["2019-10-11",3175.0,3175.0,3160.6,3175.0,51980],["2019-10-14",3196.6,3196.6,3160.6,3160.6,357170],["2019-10-15",3167.8,3167.8,3131.8,3160.6,77980],["2019-10-16",3160.6,3160.6,3095.81,3153.4,158080],["2019-10-17",3153.4,3153.4,3095.81,3153.4,166470],["2019-10-18",3153.4,3153.4,2951.81,2951.81,300340],["2019-10-21",3146.2,3146.2,2951.81,3052.61,41970],["2019-10-22",3167.8,3167.8,3023.81,3095.81,50900],["2019-10-23",3023.81,3095.81,2951.81,3052.61,106210],["2019-10-24",2959.01,3038.21,2951.81,2951.81,66460],["2019-10-25",3038.21,3038.21,2951.81,3009.41,65500],["2019-10-28",3009.41,3023.81,2951.81,3002.21,141760],["2019-10-29",2987.81,2987.81,2894.22,2944.62,143190],["2019-10-30",2879.82,2879.82,2829.42,2879.82,91960],["2019-10-31",2879.82,2879.82,2735.83,2757.43,200940],["2019-11-01",2642.23,2663.83,2620.64,2627.84,128370],["2019-11-04",2599.04,2807.82,2599.04,2757.43,116190],["2019-11-05",2793.42,2930.22,2743.03,2923.02,90490],["2019-11-06",2923.02,2923.02,2807.82,2872.62,53940],["2019-11-07",2872.62,2872.62,2843.82,2865.42,4810],["2019-11-08",2829.42,2908.62,2815.02,2865.42,9170],["2019-11-11",2865.42,2865.42,2678.23,2800.62,20830],["2019-11-12",2735.83,2858.22,2663.83,2807.82,86560],["2019-11-13",2843.82,2843.82,2807.82,2829.42,17870],["2019-11-14",2735.83,2829.42,2735.83,2829.42,63470],["2019-11-15",2829.42,2930.22,2807.82,2915.82,137230],["2019-11-18",2915.82,3002.21,2908.62,2923.02,128250],["2019-11-19",2923.02,3124.6,2923.02,3124.6,270380],["2019-11-20",3290.19,3290.19,3103.01,3268.59,76580],["2019-11-21",3059.81,3311.79,3059.81,3247.0,89480],["2019-11-22",3023.81,3254.2,3023.81,3095.81,53700],["2019-11-25",3095.81,3239.8,3095.81,3110.2,64650],["2019-11-26",3124.6,3239.8,3124.6,3203.8,21280],["2019-11-27",3239.8,3239.8,3131.8,3203.8,9040],["2019-11-28",3203.8,3203.8,2987.81,3095.81,45000],["2019-11-29",3232.6,3232.6,3088.61,3095.81,6350],["2019-12-02",2930.22,3095.81,2930.22,3081.41,49500],["2019-12-03",3081.41,3110.2,3031.01,3095.81,11150],["2019-12-04",3095.81,3095.81,2923.02,3095.81,18670],["2019-12-05",3088.61,3088.61,2980.61,3081.41,15070],["2019-12-06",3023.81,3167.8,2987.81,3124.6,34090],["2019-12-09",3124.6,3124.6,3088.61,3095.81,19740],["2019-12-10",3117.4,3117.4,2930.22,3088.61,10390],["2019-12-11",3088.61,3095.81,2987.81,3052.61,79870],["2019-12-12",3081.41,3081.41,2987.81,3067.01,66750],["2019-12-13",3067.01,3088.61,3009.41,3088.61,54770],["2019-12-16",3088.61,3131.8,2987.81,3023.81,35590],["2019-12-17",3009.41,3081.41,2951.81,3023.81,112250],["2019-12-18",3059.81,3059.81,2987.81,2987.81,299870],["2019-12-19",3117.4,3117.4,2995.01,3016.61,103360],["2019-12-20",3023.81,3225.4,3023.81,3225.4,479750],["2019-12-23",3239.8,3441.38,3239.8,3362.19,435010],["2019-12-24",3383.79,3383.79,3218.2,3311.79,228880],["2019-12-25",3340.59,3340.59,3225.4,3268.59,291190],["2019-12-26",3239.8,3268.59,3189.4,3261.4,217750],["2019-12-27",3232.6,3261.4,3232.6,3239.8,223010],["2019-12-30",3225.4,3448.58,3225.4,3232.6,203400],["2019-12-31",3383.79,3383.79,3218.2,3232.6,180460],["2020-01-02",3103.01,3239.8,3103.01,3211.0,123310],["2020-01-03",3175.0,3232.6,3175.0,3182.2,133760],["2020-01-06",3203.8,3304.59,3182.2,3254.2,113440],["2020-01-07",3254.2,3311.79,3196.6,3239.8,230850],["2020-01-08",3239.8,3383.79,3117.4,3117.4,679080],["2020-01-09",3312.75,3312.75,3215.08,3296.47,299070],["2020-01-10",3475.54,3475.54,3182.52,3377.87,228470],["2020-01-13",3377.87,3377.87,3174.38,3288.33,257260],["2020-01-14",3337.17,3337.17,3239.5,3280.19,155880],["2020-01-15",3280.19,3320.89,3231.36,3255.77,23410],["2020-01-16",3255.77,3418.56,3255.77,3304.61,225340],["2020-01-17",3320.89,3329.03,3206.94,3255.77,144090],["2020-01-20",3296.47,3296.47,3215.08,3272.05,171550],["2020-01-21",3296.47,3296.47,3247.64,3288.33,149990],["2020-01-22",3247.64,3296.47,3247.64,3296.47,30210],["2020-01-30",3068.57,3247.64,3068.57,3068.57,510650],["2020-01-31",3068.57,3068.57,2946.48,2946.48,328960],["2020-02-03",2930.2,2938.34,2751.13,2848.8,174130],["2020-02-04",2848.8,2881.36,2767.41,2848.8,66090],["2020-02-05",2865.08,2897.64,2816.25,2816.25,117010],["2020-02-06",2669.74,2848.8,2669.74,2816.25,218500],["2020-02-07",2840.66,2848.8,2726.71,2816.25,77900],["2020-02-10",2816.25,2816.25,2759.27,2799.97,25530],["2020-02-11",2759.27,2840.66,2759.27,2775.55,76490],["2020-02-12",2775.55,2799.97,2767.41,2791.83,85830],["2020-02-13",2775.55,2775.55,2767.41,2767.41,99990],["2020-02-14",2767.41,2775.55,2710.43,2775.55,86610],["2020-02-17",2767.41,2775.55,2759.27,2775.55,90210],["2020-02-18",2775.55,2865.08,2775.55,2816.25,93320],["2020-02-19",2840.66,2840.66,2775.55,2808.11,17720],["2020-02-20",2767.41,2832.52,2620.9,2832.52,173710],["2020-02-21",2767.41,2775.55,2759.27,2759.27,5900],["2020-02-24",2848.8,2848.8,2726.71,2734.85,37780],["2020-02-25",2734.85,2734.85,2604.62,2604.62,244300],["2020-02-26",2645.32,2645.32,2604.62,2645.32,48470],["2020-02-27",2629.04,2629.04,2563.92,2588.34,240090],["2020-02-28",2563.92,2580.2,2563.92,2580.2,14260],["2020-03-02",2572.06,2580.2,2563.92,2580.2,60800],["2020-03-03",2580.2,2604.62,2580.2,2604.62,55890],["2020-03-04",2612.76,2645.32,2580.2,2604.62,76880],["2020-03-05",2645.32,2677.87,2629.04,2661.6,6160],["2020-03-06",2596.48,2645.32,2596.48,2637.18,21510],["2020-03-09",2588.34,2588.34,2458.11,2458.11,1173540],["2020-03-10",2360.44,2596.48,2360.44,2539.5,29130],["2020-03-11",2596.48,2596.48,2441.83,2482.53,144410],["2020-03-12",2311.6,2425.55,2311.6,2384.85,479200],["2020-03-13",2230.21,2523.23,2230.21,2523.23,102540],["2020-03-16",2523.23,2523.23,2352.3,2433.69,142820],["2020-03-17",2279.04,2433.69,2279.04,2433.69,36210],["2020-03-18",2409.27,2515.09,2409.27,2433.69,27880],["2020-03-19",2433.69,2433.69,2279.04,2384.85,198920],["2020-03-20",2384.85,2384.85,2384.85,2384.85,8670],["2020-03-23",2384.85,2384.85,2222.07,2279.04,171240],["2020-03-24",2197.65,2279.04,2156.95,2156.95,35740],["2020-03-25",2165.09,2238.35,2156.95,2213.93,98060],["2020-03-26",2254.62,2254.62,2173.23,2173.23,8860],["2020-03-27",2311.6,2311.6,2156.95,2156.95,25100],["2020-03-30",2156.95,2156.95,2010.44,2108.11,33560],["2020-03-31",2034.86,2108.11,2010.44,2075.56,63420],["2020-04-01",2026.72,2067.42,1945.33,1969.74,116610],["2020-04-03",2034.86,2034.86,1953.46,2034.86,129250],["2020-04-06",2148.81,2148.81,1977.88,2083.7,44500],["2020-04-07",2181.37,2181.37,2034.86,2059.28,27090],["2020-04-08",2034.86,2059.28,1994.16,2026.72,54770],["2020-04-09",2067.42,2067.42,2002.3,2059.28,115470],["2020-04-10",2099.97,2099.97,1945.33,2034.86,129800],["2020-04-13",2034.86,2075.56,2002.3,2067.42,10720],["2020-04-14",2034.86,2059.28,1929.05,2034.86,65600],["2020-04-15",2002.3,2108.11,1945.33,2059.28,309150],["2020-04-16",2059.28,2197.65,2059.28,2197.65,527620],["2020-04-17",2344.16,2344.16,2287.18,2344.16,629030],["2020-04-20",2425.55,2482.53,2401.13,2482.53,358600],["2020-04-21",2482.53,2482.53,2344.16,2344.16,322020],["2020-04-22",2181.37,2384.85,2181.37,2384.85,219050],["2020-04-23",2279.04,2425.55,2279.04,2384.85,108760],["2020-04-24",2384.85,2409.27,2327.88,2392.99,124070],["2020-04-27",2417.41,2466.25,2401.13,2433.69,118360],["2020-04-28",2474.39,2474.39,2425.55,2449.97,82930],["2020-04-29",2449.97,2449.97,2360.44,2401.13,372800],["2020-05-04",2441.83,2441.83,2360.44,2368.58,195090],["2020-05-05",2425.55,2441.83,2344.16,2392.99,65670],["2020-05-06",2417.41,2417.41,2352.3,2360.44,404990],["2020-05-07",2360.44,2392.99,2352.3,2360.44,267480],["2020-05-08",2360.44,2433.69,2360.44,2409.27,796570],["2020-05-11",2384.85,2441.83,2384.85,2417.41,45330],["2020-05-12",2441.83,2458.11,2401.13,2458.11,420820],["2020-05-13",2474.39,2629.04,2474.39,2629.04,728450],["2020-05-14",2686.01,2808.11,2637.18,2808.11,1557770],["2020-05-15",2808.11,2840.66,2669.74,2669.74,338810],["2020-05-18",2645.32,2783.69,2555.78,2661.6,296450],["2020-05-19",2661.6,2710.43,2653.46,2686.01,344990],["2020-05-20",2686.01,2686.01,2588.34,2620.9,120690],["2020-05-21",2669.74,2686.01,2572.06,2661.6,280530],["2020-05-22",2669.74,2669.74,2604.62,2629.04,177540],["2020-05-25",2629.04,2637.18,2580.2,2629.04,185220],["2020-05-26",2629.04,2702.29,2629.04,2637.18,244870],["2020-05-27",2645.32,2808.11,2645.32,2686.01,169360],["2020-05-28",2686.01,2718.57,2653.46,2710.43,130140],["2020-05-29",2710.43,2718.57,2645.32,2710.43,186940],["2020-06-01",2751.13,2897.64,2694.15,2848.8,887850],["2020-06-02",2889.5,2897.64,2808.11,2808.11,399300],["2020-06-03",2734.85,2808.11,2734.85,2767.41,71260],["2020-06-04",2848.8,2954.62,2767.41,2946.48,812020],["2020-06-05",2995.31,3141.82,2930.2,3101.13,567740],["2020-06-08",3101.13,3304.61,3101.13,3255.77,365690],["2020-06-09",3255.77,3288.33,3166.24,3166.24,287770],["2020-06-10",3174.38,3206.94,2979.03,3166.24,332480],["2020-06-11",3174.38,3198.8,2995.31,2995.31,383000],["2020-06-12",2865.08,2970.89,2791.83,2930.2,225890],["2020-06-15",2930.2,2930.2,2726.71,2734.85,407110],["2020-06-16",2734.85,2913.92,2710.43,2913.92,537920],["2020-06-17",2913.92,2913.92,2856.94,2856.94,20270],["2020-06-18",2808.11,2856.94,2710.43,2710.43,134720],["2020-06-19",2751.13,2840.66,2726.71,2808.11,64740],["2020-06-22",2808.11,2970.89,2808.11,2905.78,212800],["2020-06-23",2913.92,2962.75,2889.5,2905.78,68020],["2020-06-24",2930.2,2995.31,2848.8,2905.78,207240],["2020-06-25",2848.8,2905.78,2710.43,2848.8,158010],["2020-06-26",2848.8,2922.06,2775.55,2832.52,36880],["2020-06-29",2832.52,2832.52,2669.74,2767.41,76960],["2020-06-30",2930.2,2930.2,2726.71,2726.71,33720],["2020-07-01",2726.71,2824.38,2702.29,2742.99,66710],["2020-07-02",2686.01,2848.8,2686.01,2734.85,22560],["2020-07-03",2726.71,2767.41,2726.71,2767.41,43500],["2020-07-06",2767.41,2840.66,2767.41,2775.55,22980],["2020-07-07",2808.11,2808.11,2726.71,2726.71,163390],["2020-07-08",2751.13,2767.41,2694.15,2710.43,39950],["2020-07-09",2726.71,2824.38,2726.71,2767.41,630030],["2020-07-10",2791.83,2799.97,2767.41,2775.55,477460],["2020-07-13",2808.11,2930.2,2775.55,2922.06,632760],["2020-07-14",2922.06,2922.06,2873.22,2913.92,437800],["2020-07-15",2889.5,2987.17,2840.66,2840.66,131870],["2020-07-16",2840.66,2848.8,2759.27,2767.41,257700],["2020-07-17",2856.94,2856.94,2767.41,2767.41,137200],["2020-07-20",2759.27,2832.52,2734.85,2775.55,140830],["2020-07-21",2799.97,2799.97,2742.99,2751.13,121210],["2020-07-22",2751.13,2775.55,2751.13,2751.13,114300],["2020-07-23",2751.13,2759.27,2734.85,2751.13,144270],["2020-07-24",2718.57,2767.41,2612.76,2629.04,280490],["2020-07-27",2596.48,2596.48,2449.97,2449.97,305410],["2020-07-28",2449.97,2523.23,2433.69,2458.11,55690],["2020-07-29",2588.34,2588.34,2433.69,2474.39,70410],["2020-07-30",2441.83,2523.23,2425.55,2433.69,190040],["2020-07-31",2401.13,2580.2,2401.13,2433.69,161930],["2020-08-03",2327.88,2588.34,2327.88,2498.81,152900],["2020-08-04",2555.78,2563.92,2523.23,2539.5,595443],["2020-08-05",2588.34,2686.01,2523.23,2604.62,95430],["2020-08-06",2604.62,2637.18,2604.62,2637.18,127580],["2020-08-07",2612.76,2645.32,2563.92,2563.92,36420],["2020-08-10",2604.62,2742.99,2604.62,2702.29,218780],["2020-08-11",2694.15,2759.27,2694.15,2702.29,38890],["2020-08-12",2751.13,2824.38,2686.01,2686.01,203600],["2020-08-13",2767.41,2791.83,2677.87,2686.01,63630],["2020-08-14",2767.41,2767.41,2604.62,2677.87,354320],["2020-08-17",2677.87,2702.29,2661.6,2669.74,180080],["2020-08-18",2686.01,2751.13,2686.01,2686.01,57580],["2020-08-19",2767.41,2767.41,2686.01,2694.15,53400],["2020-08-20",2734.85,2791.83,2734.85,2751.13,380510],["2020-08-21",2799.97,2897.64,2775.55,2865.08,254160],["2020-08-24",2848.8,2889.5,2775.55,2783.69,235280],["2020-08-25",2791.83,2832.52,2783.69,2808.11,83640],["2020-08-26",2799.97,2865.08,2791.83,2848.8,144660],["2020-08-27",2848.8,2946.48,2848.8,2905.78,394290],["2020-08-28",2970.89,2970.89,2905.78,2913.92,83310],["2020-08-31",2962.75,2962.75,2897.64,2905.78,187630],["2020-09-01",2905.78,2962.75,2897.64,2913.92,96120],["2020-09-03",2913.92,2954.62,2913.92,2913.92,71580],["2020-09-04",2905.78,2946.48,2873.22,2913.92,185250],["2020-09-07",2930.2,2930.2,2897.64,2897.64,89300],["2020-09-08",2897.64,2930.2,2889.5,2889.5,20770],["2020-09-09",2873.22,2946.48,2873.22,2930.2,182190],["2020-09-10",2979.03,2979.03,2930.2,2930.2,154730],["2020-09-11",2922.06,2962.75,2922.06,2930.2,36010],["2020-09-14",2954.62,3133.68,2930.2,3133.68,571980],["2020-09-15",3206.94,3215.08,3133.68,3133.68,261030],["2020-09-16",3133.68,3215.08,3092.99,3158.1,257370],["2020-09-17",3174.38,3206.94,3133.68,3133.68,295320],["2020-09-18",3133.68,3174.38,3092.99,3141.82,94410],["2020-09-21",3190.66,3190.66,3117.4,3141.82,139720],["2020-09-22",3166.24,3166.24,3117.4,3117.4,124350],["2020-09-23",3133.68,3174.38,3117.4,3117.4,205290],["2020-09-24",3158.1,3174.38,3109.26,3109.26,235960],["2020-09-25",3109.26,3182.52,3109.26,3109.26,77620],["2020-09-28",3158.1,3215.08,3149.96,3158.1,214420],["2020-09-29",3190.66,3215.08,3158.1,3158.1,167660],["2020-09-30",3158.1,3174.38,3149.96,3158.1,61820],["2020-10-01",3158.1,3255.77,3158.1,3182.52,78720],["2020-10-02",3255.77,3255.77,3133.68,3133.68,227610],["2020-10-05",3133.68,3215.08,3133.68,3190.66,132890],["2020-10-06",3215.08,3215.08,3174.38,3174.38,100190],["2020-10-07",3174.38,3198.8,3166.24,3174.38,1517500],["2020-10-08",3174.38,3190.66,3141.82,3141.82,547590],["2020-10-09",3190.66,3361.59,3174.38,3361.59,918367],["2020-10-12",3589.49,3589.49,3499.96,3499.96,7585212],["2020-10-13",3499.96,3499.96,3337.17,3345.31,59010],["2020-10-14",3337.17,3475.54,3337.17,3345.31,124730],["2020-10-15",3215.08,3345.31,3215.08,3215.08,311090],["2020-10-16",3206.94,3329.03,3206.94,3280.19,136450],["2020-10-19",3345.31,3418.56,3288.33,3288.33,45390],["2020-10-20",3280.19,3418.56,3247.64,3296.47,186640],["2020-10-21",3337.17,3337.17,3280.19,3280.19,68600],["2020-10-22",3255.77,3288.33,3247.64,3255.77,66030],["2020-10-23",3255.77,3345.31,3255.77,3304.61,347750],["2020-10-26",3304.61,3337.17,3296.47,3304.61,265670],["2020-10-27",3304.61,3524.38,3304.61,3467.4,1067320],["2020-10-28",3467.4,3475.54,3247.64,3353.45,412900],["2020-10-29",3149.96,3353.45,3149.96,3353.45,72260],["2020-10-30",3353.45,3353.45,3223.22,3337.17,243910],["2020-11-02",3418.56,3418.56,3288.33,3337.17,174180],["2020-11-03",3320.89,3377.87,3272.05,3337.17,125460],["2020-11-04",3377.87,3377.87,3280.19,3337.17,172570],["2020-11-05",3337.17,3345.31,3296.47,3329.03,89020],["2020-11-06",3345.31,3345.31,3288.33,3296.47,77440],["2020-11-09",3337.17,3337.17,3288.33,3312.75,116420],["2020-11-10",3337.17,3337.17,3304.61,3312.75,212470],["2020-11-11",3304.61,3540.65,3304.61,3540.65,740690],["2020-11-12",3622.05,3784.84,3622.05,3784.84,906030],["2020-11-13",3939.49,3939.49,3744.14,3784.84,375580],["2020-11-16",3784.84,3980.18,3622.05,3890.65,832200],["2020-11-17",3906.93,4159.25,3906.93,4159.25,858700],["2020-11-18",4444.13,4444.13,4444.13,4444.13,536910],["2020-11-19",4753.43,4753.43,4753.43,4753.43,152440],["2020-11-20",5079.01,5079.01,4598.78,4883.66,2643770],["2020-11-23",4639.48,5046.45,4639.48,4973.2,886250],["2020-11-24",5038.31,5038.31,4891.8,4981.34,415910],["2020-11-25",4908.08,4973.2,4802.27,4891.8,1047120],["2020-11-26",4891.8,4981.34,4720.87,4981.34,859210],["2020-11-27",5046.45,5087.15,4842.96,4842.96,750790],["2020-11-30",4802.27,4891.8,4802.27,4826.69,402160],["2020-12-01",4639.48,4794.13,4558.08,4794.13,386760],["2020-12-02",4777.85,4802.27,4704.59,4704.59,454520],["2020-12-03",4704.59,4875.52,4704.59,4818.55,383610],["2020-12-04",4867.38,5046.45,4802.27,5005.75,828360],["2020-12-07",5119.71,5306.91,4924.36,5282.49,1404500],["2020-12-08",5372.03,5412.73,5258.08,5274.35,1022820],["2020-12-09",5258.08,5266.22,5144.12,5144.12,540110],["2020-12-10",5127.85,5127.85,4965.06,5038.31,860880],["2020-12-11",5095.29,5103.43,4818.55,5046.45,703750],["2020-12-14",5396.45,5396.45,5396.45,5396.45,437100],["2020-12-15",5770.86,5770.86,5770.86,5770.86,485290],["2020-12-16",6145.27,6145.27,5779.0,6015.04,1668530],["2020-12-17",5941.79,6015.04,5819.7,5868.53,973260],["2020-12-18",5819.7,5998.76,5819.7,5998.76,593430],["2020-12-21",5949.93,6088.3,5941.79,5998.76,764770],["2020-12-22",5998.76,6332.48,5941.79,6291.78,878320],["2020-12-23",6185.97,6674.34,6185.97,6511.55,737310],["2020-12-24",6348.76,6503.41,6120.86,6356.9,630820],["2020-12-25",6267.37,6511.55,6177.83,6511.55,458390],["2020-12-28",6511.55,6674.34,6299.92,6389.46,471210],["2020-12-29",6389.46,6389.46,6275.51,6299.92,608970],["2020-12-30",6299.92,6299.92,6202.25,6202.25,649430],["2020-12-31",6340.62,6348.76,6145.27,6185.97,535910],["2021-01-04",6185.97,6511.55,6185.97,6487.13,692000],["2021-01-05",6185.97,6487.13,6185.97,6413.88,243500],["2021-01-06",6348.76,6422.02,6299.92,6308.06,468300],["2021-01-07",6316.2,6348.76,6202.25,6218.53,858300],["2021-01-08",6267.37,6503.41,6267.37,6438.29,780800],["2021-01-11",6438.29,6470.85,6267.37,6413.88,432800],["2021-01-12",6454.57,6739.45,6405.74,6715.04,1460300],["2021-01-13",6796.43,6845.27,6674.34,6706.9,768700],["2021-01-14",6706.9,6723.17,6592.94,6649.92,466900],["2021-01-15",6592.94,6641.78,6438.29,6568.53,787800],["2021-01-18",6584.8,6812.71,6511.55,6772.01,1021500],["2021-01-19",6796.43,6820.85,6299.92,6299.92,669700],["2021-01-20",6503.41,6503.41,5868.53,6413.88,282700],["2021-01-21",6413.88,6674.34,6104.58,6511.55,472000],["2021-01-22",6511.55,6511.55,6308.06,6308.06,515300],["2021-01-25",6308.06,6633.64,6308.06,6511.55,507700],["2021-01-26",6511.55,6511.55,6145.27,6316.2,393000],["2021-01-27",6194.11,6430.16,5876.67,6267.37,508100],["2021-01-28",5835.98,5925.51,5835.98,5835.98,7374049],["2021-01-29",5437.14,6006.9,5429.0,5860.39,521900],["2021-02-01",5982.49,5982.49,5453.42,5453.42,766200],["2021-02-02",5144.12,5575.51,5144.12,5453.42,245300],["2021-02-03",5453.42,5697.61,5453.42,5697.61,346100],["2021-02-04",5779.0,5852.26,5372.03,5656.91,277900],["2021-02-05",5575.51,5656.91,5551.1,5591.79,304600],["2021-02-08",5575.51,5591.79,5217.38,5494.12,307900],["2021-02-09",5494.12,5689.47,5412.73,5616.21,291300],["2021-02-17",5624.35,5844.12,5624.35,5844.12,316300],["2021-02-18",5835.98,5949.93,5697.61,5860.39,192600],["2021-02-19",5941.79,5982.49,5819.7,5909.23,377000],["2021-02-22",5917.37,6145.27,5917.37,6096.44,615500],["2021-02-23",6031.32,6169.69,6031.32,6096.44,315800],["2021-02-24",6096.44,6210.39,5819.7,6023.18,392600],["2021-02-25",6226.67,6438.29,6226.67,6438.29,1074200],["2021-02-26",6885.96,6885.96,6885.96,6885.96,1396100],["2021-03-01",7366.19,7366.19,7366.19,7366.19,784800],["2021-03-02",7878.97,7878.97,7447.58,7878.97,4786200],["2021-03-03",8139.44,8424.32,7870.84,8424.32,4919300],["2021-03-04",8994.08,8994.08,8546.41,8994.08,2838100],["2021-03-05",8709.2,9604.54,8465.01,9604.54,3784800],["2021-03-08",10092.9,10092.9,9278.96,9889.42,3244100],["2021-03-09",9685.93,10052.2,9523.14,9767.32,1617300],["2021-03-10",9116.17,9523.14,9116.17,9116.17,1557300],["2021-03-11",8505.71,9360.35,8505.71,9360.35,4983200],["2021-03-12",9441.75,9441.75,9075.47,9116.17,1227200],["2021-03-15",9034.77,9156.87,8871.99,9075.47,1253600],["2021-03-16",9116.17,9319.66,8790.59,9278.96,2338700],["2021-03-17",9360.35,9563.84,9238.26,9319.66,2645100],["2021-03-18",9360.35,9401.05,9034.77,9156.87,1164800],["2021-03-19",9156.87,9401.05,9034.77,9278.96,1654400],["2021-03-22",9278.96,9360.35,8953.38,9238.26,1285100],["2021-03-23",9238.26,9238.26,9116.17,9197.56,973300],["2021-03-24",9282.73,9495.63,9112.4,9367.89,2013700],["2021-03-25",9367.89,9367.89,9069.82,9240.14,843000],["2021-03-26",9197.56,9197.56,8601.43,8984.66,1564200],["2021-03-29",8984.66,9580.8,8814.33,9367.89,2617300],["2021-03-30",9367.89,9793.7,9197.56,9793.7,2165400],["2021-03-31",9878.86,10475.0,9878.86,10475.0,4943900],["2021-04-01",10900.82,10900.82,10219.51,10389.84,1360400],["2021-04-02",10389.84,10432.42,10134.35,10219.51,1511100],["2021-04-05",10262.1,10389.84,9964.03,10091.77,1495800],["2021-04-06",10091.77,10091.77,9751.12,9836.28,1779800],["2021-04-07",9836.28,10517.58,9836.28,10432.42,2502200],["2021-04-08",10602.75,10602.75,10219.51,10432.42,1428500],["2021-04-09",10347.26,11156.3,10176.93,11113.72,3112900],["2021-04-12",11241.47,11795.02,11071.14,11411.79,3863900],["2021-04-13",12135.67,12135.67,11496.95,11752.44,3759900],["2021-04-14",11496.95,12561.49,11326.63,12561.49,4982200],["2021-04-15",12646.65,13413.11,12604.07,13413.11,4191900],["2021-04-16",13455.69,14222.16,12902.14,13711.18,3595800],["2021-04-19",14051.83,14307.32,13115.04,13924.09,3584000],["2021-04-20",13924.09,13924.09,13029.88,13200.21,3299500],["2021-04-22",12859.56,13200.21,12306.0,12306.0,2608128],["2021-04-23",12007.93,13157.63,11922.77,13157.63,2697000],["2021-04-26",13285.37,13583.44,12859.56,12859.56,1711200],["2021-04-27",12859.56,13072.46,12263.42,12859.56,1051000],["2021-04-28",12859.56,13115.04,12561.49,12859.56,1318300],["2021-04-29",12944.72,13455.69,12859.56,13072.46,1981900],["2021-05-04",12518.91,13881.51,12433.74,13881.51,3592000],["2021-05-05",14009.25,14477.65,13838.93,14094.41,2349900],["2021-05-06",14051.83,14264.74,13711.18,13924.09,2373300],["2021-05-07",13796.35,14860.88,13498.28,14733.13,6002800],["2021-05-10",14818.3,15755.09,14818.3,15755.09,2071900],["2021-05-11",16436.39,16564.13,15414.44,15414.44,5421700],["2021-05-12",15414.44,16180.9,15371.85,16180.9,4406700],["2021-05-13",16862.2,17288.01,16266.06,17245.43,4218200],["2021-05-14",17032.52,17628.66,16266.06,16351.22,4701800],["2021-05-17",16010.57,16010.57,15244.11,15712.5,4511400],["2021-05-18",16053.15,16734.46,15925.41,16393.81,3053500],["2021-05-19",16521.55,16691.87,16095.74,16180.9,3957800],["2021-05-20",15755.09,15882.83,15414.44,15584.76,3026100],["2021-05-21",15073.78,15584.76,14860.88,15201.53,2631800],["2021-05-24",15329.27,15669.92,15073.78,15073.78,2006400],["2021-05-25",14903.46,15925.41,14775.72,15669.92,3692500],["2021-05-26",15755.09,15755.09,15158.95,15158.95,1820300],["2021-05-27",14988.62,15329.27,14562.81,14690.55,3006000],["2021-05-28",14733.13,14988.62,14647.97,14733.13,2228100],["2021-05-31",15158.95,15329.27,14903.46,15201.53,1784300],["2021-06-01",15329.27,15329.27,14860.88,14860.88,1471200],["2021-06-02",14477.65,14775.72,14222.16,14435.06,2415400],["2021-06-03",14222.16,14818.3,14179.58,14562.81,2835500],["2021-06-04",14647.97,15286.69,14647.97,15073.78,1868100],["2021-06-07",15414.44,15755.09,15073.78,15414.44,2592800],["2021-06-08",15073.78,15244.11,14392.48,14392.48,1789700],["2021-06-09",14307.32,14903.46,14051.83,14647.97,1186000],["2021-06-10",14477.65,14647.97,14222.16,14307.32,911000],["2021-06-11",14477.65,14647.97,14264.74,14477.65,1037400],["2021-06-14",14477.65,14733.13,14392.48,14435.06,908000],["2021-06-15",14477.65,14477.65,14307.32,14392.48,1036100],["2021-06-16",14307.32,14392.48,14051.83,14094.41,1362300],["2021-06-17",13711.18,14477.65,13711.18,14349.9,974500],["2021-06-18",14392.48,15329.27,14264.74,15329.27,3991500],["2021-06-21",15329.27,15755.09,15073.78,15371.85,2314400],["2021-06-22",15584.76,15627.34,14818.3,14988.62,1178300],["2021-06-23",14903.46,14903.46,14349.9,14562.81,1783800],["2021-06-24",14392.48,14562.81,14307.32,14477.65,997500],["2021-06-25",14562.81,14733.13,14222.16,14562.81,1150500],["2021-06-28",14903.46,15329.27,14647.97,15158.95,2659300],["2021-06-29",15329.27,15499.6,14903.46,14946.04,2143100],["2021-06-30",14903.46,15116.37,14733.13,14818.3,1308600],["2021-07-01",14818.3,15158.95,14477.65,14860.88,1806100],["2021-07-02",15073.78,15627.34,14903.46,15414.44,5860100],["2021-07-05",15499.6,16351.22,15499.6,16138.32,5174000],["2021-07-06",16138.32,16266.06,15031.2,15031.2,2197200],["2021-07-07",14946.04,14988.62,14009.25,14818.3,2341400],["2021-07-08",14477.65,14818.3,13796.35,13881.51,4354800],["2021-07-09",13583.44,13626.02,12944.72,12944.72,4437200],["2021-07-12",12433.74,12433.74,12050.51,12050.51,1761700],["2021-07-13",12050.51,12348.58,11496.95,11922.77,1813800],["2021-07-14",12348.58,12518.91,11752.44,12050.51,1575300],["2021-07-15",12050.51,12604.07,12050.51,12476.32,989700],["2021-07-16",12731.81,13115.04,12689.23,12944.72,1497100],["2021-07-19",12944.72,12944.72,12050.51,12050.51,1671000],["2021-07-20",12050.51,12731.81,11752.44,12689.23,1086600],["2021-07-21",12987.3,12987.3,12433.74,12518.91,1784297],["2021-07-22",12476.32,12902.14,12178.26,12561.49,886400],["2021-07-23",12348.58,12518.91,12093.09,12135.67,1142100],["2021-07-26",11880.19,12220.84,11795.02,12093.09,2245975],["2021-07-27",12348.58,12476.32,12135.67,12220.84,806300],["2021-07-28",12348.58,12476.32,12220.84,12263.42,748700],["2021-07-29",12348.58,12561.49,12263.42,12433.74,834100],["2021-07-30",12518.91,12731.81,12306.0,12518.91,1548700],["2021-08-02",12518.91,13157.63,12391.16,12902.14,2500900],["2021-08-03",13029.88,13029.88,12561.49,12689.23,1573800],["2021-08-04",12774.39,12944.72,12689.23,12859.56,1474700],["2021-08-05",12859.56,13455.69,12689.23,13455.69,2250500],["2021-08-06",13540.86,13966.67,13540.86,13668.6,1876200],["2021-08-09",13370.53,13796.35,13370.53,13796.35,1275200],["2021-08-10",13924.09,14051.83,13796.35,13881.51,1865300],["2021-08-11",13881.51,13966.67,13626.02,13626.02,1662500],["2021-08-12",13498.28,14222.16,13455.69,13711.18,1884700],["2021-08-13",13668.6,13966.67,13370.53,13711.18,1602000],["2021-08-16",13966.67,14647.97,13881.51,14647.97,3975600],["2021-08-17",14903.46,15499.6,14903.46,15244.11,4496000],["2021-08-18",15244.11,15499.6,14860.88,15073.78,1846000],["2021-08-19",14818.3,15457.02,14818.3,15371.85,2305100],["2021-08-20",15584.76,16010.57,14477.65,14818.3,6336200],["2021-08-23",14818.3,15116.37,14477.65,14477.65,2194100],["2021-08-24",14477.65,14733.13,13626.02,13966.67,2362800],["2021-08-25",13881.51,14903.46,13455.69,14903.46,3241200],["2021-08-26",15329.27,15329.27,14477.65,14818.3,1832100],["2021-08-27",14520.23,15158.95,14222.16,15073.78,1950000],["2021-08-30",15414.44,16095.74,15158.95,16095.74,8343900],["2021-08-31",17117.69,17202.85,16436.39,16521.55,5476000],["2021-09-01",16436.39,17032.52,16436.39,17032.52,3455700],["2021-09-06",17373.18,18224.8,17288.01,18224.8,5565800],["2021-09-07",18309.96,18693.2,17202.85,17288.01,5996400],["2021-09-08",17288.01,18054.48,17032.52,17884.15,4175600],["2021-09-09",17884.15,18608.03,17884.15,18224.8,2842500],["2021-09-10",18309.96,18352.55,17713.83,17969.31,3356100],["2021-09-13",17884.15,18054.48,16989.94,17202.85,3774700],["2021-09-14",17202.85,17798.99,17202.85,17586.08,2679700],["2021-09-15",17628.66,18778.36,17330.59,18778.36,4778900],["2021-09-16",19331.92,19459.66,18863.52,19246.75,4639400],["2021-09-17",19033.85,20183.54,18906.1,19885.47,4312400],["2021-09-20",19885.47,19885.47,18650.61,18906.1,5274700],["2021-09-21",18182.22,19374.5,18139.64,19076.43,4673900],["2021-09-22",19161.59,19161.59,18480.29,18820.94,2651800],["2021-09-23",18906.1,19161.59,18480.29,18480.29,2458300],["2021-09-24",18309.96,18735.78,17628.66,17798.99,3473000],["2021-09-27",17713.83,18139.64,16564.13,16564.13,3374700],["2021-09-28",16564.13,17713.83,16180.9,17713.83,3168600],["2021-09-29",17798.99,18480.29,17713.83,18309.96,2259800],["2021-09-30",18267.38,18735.78,18139.64,18182.22,1466900],["2021-10-01",17969.31,18650.61,17628.66,18309.96,2626795],["2021-10-04",18650.61,19161.59,18352.55,18906.1,3918200],["2021-10-05",18906.1,18948.68,18480.29,18565.45,2416600],["2021-10-06",18608.03,19161.59,18608.03,18991.27,2496800],["2021-10-07",19587.4,19757.73,19161.59,19204.17,4304200],["2021-10-08",19331.92,19928.05,19289.33,19502.24,4375100],["2021-10-11",19672.57,19885.47,19246.75,19417.08,3176900],["2021-10-12",19417.08,19587.4,19076.43,19246.75,2644400],["2021-10-13",19331.92,19331.92,18820.94,18863.52,2751400],["2021-10-14",18820.94,19417.08,18820.94,19119.01,2633000],["2021-10-15",19502.24,20055.8,19289.33,19587.4,4872700],["2021-10-18",19842.89,20822.26,19757.73,20439.03,4702000],["2021-10-19",20268.7,20439.03,19757.73,20098.38,2107900],["2021-10-20",20013.22,20268.7,19502.24,19970.64,2785300],["2021-10-21",19970.64,20396.45,19842.89,20226.12,2488400],["2021-10-22",20439.03,20566.77,20055.8,20226.12,2148500],["2021-10-25",20226.12,20226.12,19587.4,19587.4,3661100],["2021-10-26",19161.59,20013.22,19161.59,20013.22,2518600],["2021-10-27",20183.54,20268.7,19757.73,20098.38,2330000],["2021-10-28",20268.7,20651.94,19970.64,20609.36,4647700],["2021-10-29",20779.68,21077.75,20268.7,20439.03,3556600],["2021-11-01",20609.36,20609.36,19715.15,19885.47,3884900],["2021-11-02",19629.99,20183.54,19502.24,19885.47,3256600],["2021-11-03",19885.47,20013.22,19161.59,19161.59,4246000],["2021-11-04",19161.59,19842.89,19033.85,19417.08,1834300],["2021-11-05",19502.24,19800.31,19161.59,19587.4,2447800],["2021-11-08",19757.73,19842.89,19459.66,19459.66,1920200],["2021-11-09",19757.73,19757.73,19374.5,19502.24,1759600],["2021-11-10",19417.08,19502.24,19246.75,19246.75,2514800],["2021-11-11",19119.01,19161.59,18352.55,18608.03,3786100],["2021-11-12",18820.94,19417.08,18735.78,19374.5,1876500],["2021-11-15",19587.4,19587.4,18735.78,18948.68,2763800],["2021-11-16",18948.68,19204.17,18608.03,18693.2,2004000],["2021-11-17",18565.45,18820.94,18437.71,18437.71,2018900],["2021-11-18",18309.96,18352.55,17330.59,17500.92,3930900],["2021-11-19",17117.69,17373.18,16691.87,16691.87,2915000],["2021-11-22",16691.87,17245.43,16436.39,16436.39,1867000],["2021-11-23",16436.39,17202.85,16436.39,17202.85,1149900],["2021-11-24",17288.01,17288.01,16606.71,17032.52,1922600],["2021-11-25",17032.52,17543.5,16947.36,17373.18,1755500],["2021-11-26",17713.83,18565.45,17543.5,18565.45,4468600],["2021-11-29",18991.27,19842.89,18906.1,19842.89,8256300],["2021-11-30",21205.49,21205.49,20098.38,20439.03,8163600],["2021-12-01",19842.89,20098.38,19289.33,19502.24,3493200],["2021-12-02",19246.75,19417.08,18735.78,18948.68,3379300],["2021-12-03",18480.29,18948.68,17671.24,17671.24,3168800],["2021-12-06",17458.34,18224.8,16521.55,16521.55,2782500],["2021-12-07",16862.2,17671.24,16691.87,17671.24,1837300],["2021-12-08",18906.1,18906.1,17713.83,17713.83,1507300],["2021-12-09",17458.34,17884.15,17458.34,17628.66,974300],["2021-12-10",17373.18,17628.66,17202.85,17288.01,1630000],["2021-12-13",17288.01,18309.96,17288.01,18309.96,1797100],["2021-12-14",18309.96,19587.4,18139.64,19161.59,4454400],["2021-12-15",19246.75,19331.92,18309.96,18522.87,1628500],["2021-12-16",18608.03,18650.61,18011.9,18139.64,1250900],["2021-12-17",17969.31,18139.64,17458.34,17756.41,3338700],["2021-12-20",17458.34,18267.38,17458.34,17884.15,1689000],["2021-12-21",17884.15,17884.15,17415.76,17500.92,1528500],["2021-12-22",17586.08,17798.99,17032.52,17117.69,2694900],["2021-12-23",16862.2,17160.27,16436.39,16989.94,2653800],["2021-12-24",17288.01,17671.24,17117.69,17330.59,1109100],["2021-12-27",17628.66,17713.83,16947.36,17117.69,694900],["2021-12-28",17117.69,17458.34,16819.62,17075.11,1444900],["2021-12-29",17117.69,17458.34,16862.2,17160.27,1403000],["2021-12-30",17160.27,17288.01,16947.36,17032.52,938700],["2021-12-31",17032.52,17713.83,16947.36,17373.18,2049000],["2022-01-04",17500.92,17671.24,17373.18,17415.76,1208800],["2022-01-05",17458.34,17500.92,17245.43,17288.01,1319400],["2022-01-06",17117.69,17288.01,16947.36,16989.94,1837900],["2022-01-07",16862.2,17160.27,16862.2,16989.94,1343900],["2022-01-10",17032.52,17117.69,16691.87,16734.46,2279900],["2022-01-11",16819.62,16819.62,16478.97,16478.97,1262800],["2022-01-12",16393.81,16777.04,16180.9,16521.55,1361600],["2022-01-13",16606.71,17245.43,16436.39,16819.62,1806200],["2022-01-14",16904.78,16904.78,16521.55,16691.87,784200],["2022-01-17",16521.55,16691.87,15542.18,15542.18,1873500],["2022-01-18",14903.46,15244.11,14477.65,14477.65,1723900],["2022-01-19",14051.83,14477.65,13838.93,14051.83,951100],["2022-01-20",14222.16,14733.13,14179.58,14605.39,587300],["2022-01-21",14860.88,14860.88,14562.81,14647.97,742000],["2022-01-24",14562.81,14562.81,13626.02,13668.6,1498500],["2022-01-25",13455.69,14222.16,13285.37,14179.58,564000],["2022-01-26",14264.74,14818.3,14264.74,14307.32,467000],["2022-01-27",13924.09,14392.48,13924.09,14222.16,281300],["2022-01-28",14349.9,14477.65,14137.0,14222.16,457400],["2022-02-07",14477.65,15201.53,14222.16,15201.53,1279700],["2022-02-08",15329.27,16223.48,15244.11,16223.48,1633200],["2022-02-09",16351.22,17202.85,16308.64,16862.2,1835600],["2022-02-10",16862.2,16947.36,16351.22,16351.22,965700],["2022-02-11",16095.74,16862.2,15925.41,16436.39,1161700],["2022-02-14",15755.09,16734.46,15755.09,16095.74,828900],["2022-02-15",16180.9,16351.22,15925.41,16138.32,528100],["2022-02-16",16138.32,16266.06,16010.57,16053.15,768200],["2022-02-17",16095.74,16351.22,16053.15,16138.32,478400],["2022-02-18",16138.32,16606.71,16095.74,16308.64,1681500],["2022-02-21",16436.39,16564.13,16180.9,16351.22,656000],["2022-02-22",16138.32,16266.06,15882.83,15967.99,1222700],["2022-02-23",15840.25,16351.22,15840.25,16095.74,760900],["2022-02-24",16010.57,16351.22,15158.95,15669.92,1696600],["2022-02-25",16010.57,16053.15,15840.25,15967.99,739800],["2022-02-28",16180.9,17075.11,16138.32,17075.11,4188100],["2022-03-01",17841.57,17884.15,17032.52,17032.52,2817100],["2022-03-02",17032.52,17373.18,16862.2,17288.01,1671600],["2022-03-03",17330.59,18267.38,17202.85,18224.8,4604800],["2022-03-04",18395.13,18395.13,17628.66,17756.41,1966000],["2022-03-07",17841.57,18778.36,17841.57,18309.96,2698100],["2022-03-08",17884.15,18224.8,17458.34,17500.92,1898300],["2022-03-09",17798.99,18097.06,16947.36,17841.57,1736300],["2022-03-10",17756.41,18097.06,17373.18,17628.66,1402500],["2022-03-11",17628.66,17798.99,16862.2,17202.85,1597500],["2022-03-14",16947.36,17500.92,16606.71,16777.04,1308700],["2022-03-15",16777.04,17032.52,16564.13,16947.36,1074900],["2022-03-16",17288.01,17288.01,16947.36,17032.52,683800],["2022-03-17",17288.01,17288.01,16862.2,16904.78,797300],["2022-03-18",16947.36,17160.27,16862.2,16989.94,957100],["2022-03-21",17160.27,17330.59,17032.52,17032.52,724900],["2022-03-22",16947.36,17458.34,16947.36,17458.34,1236700],["2022-03-23",17500.92,17798.99,17458.34,17543.5,2064900],["2022-03-24",17543.5,17713.83,17458.34,17500.92,1005600],["2022-03-25",17373.18,17628.66,17117.69,17288.01,1471200],["2022-03-28",17202.85,17586.08,17032.52,17543.5,1763600],["2022-03-29",17543.5,17884.15,17500.92,17500.92,1135300],["2022-03-30",17458.34,17713.83,16989.94,17032.52,1384500],["2022-03-31",17032.52,17245.43,16862.2,16862.2,1257000],["2022-04-01",16777.04,16947.36,16521.55,16862.2,1237500],["2022-04-04",17032.52,17245.43,16947.36,17075.11,943100],["2022-04-05",17288.01,17288.01,16904.78,17032.52,535600],["2022-04-06",16862.2,17288.01,16862.2,16989.94,791900],["2022-04-07",17032.52,17032.52,16521.55,16521.55,898300],["2022-04-08",16691.87,16691.87,15967.99,15967.99,892700],["2022-04-12",15967.99,16010.57,14903.46,14903.46,1038300],["2022-04-13",14605.39,14988.62,14264.74,14988.62,901800],["2022-04-14",15329.27,15329.27,14946.04,14988.62,397600],["2022-04-15",14988.62,15073.78,14477.65,14562.81,540600],["2022-04-18",14477.65,14477.65,13583.44,13711.18,942300],["2022-04-19",13796.35,14222.16,12944.72,12944.72,747300],["2022-04-20",12646.65,13200.21,12604.07,12604.07,791700],["2022-04-21",11965.35,12518.91,11752.44,12007.93,739100],["2022-04-22",11922.77,12604.07,11922.77,12348.58,606100],["2022-04-25",12093.09,12433.74,11496.95,11837.6,719100],["2022-04-26",11198.89,12433.74,11071.14,12433.74,623500],["2022-04-27",12348.58,12774.39,12007.93,12774.39,526600],["2022-04-28",12689.23,13072.46,12518.91,12774.39,529600],["2022-04-29",12476.32,12859.56,12476.32,12859.56,547800],["2022-05-04",12774.39,12774.39,12220.84,12263.42,494600],["2022-05-05",12348.58,12518.91,11837.6,12263.42,465500],["2022-05-06",11922.77,12859.56,11837.6,12263.42,740200],["2022-05-09",11837.6,12178.26,11411.79,11411.79,797400],["2022-05-10",10687.91,11582.12,10687.91,11582.12,749200],["2022-05-11",11624.7,11624.7,11071.14,11071.14,536900],["2022-05-12",11071.14,11241.47,10304.68,10304.68,871900],["2022-05-13",9751.12,10304.68,9623.38,9623.38,929700],["2022-05-16",9708.54,10134.35,9367.89,9367.89,699300],["2022-05-17",8942.08,10006.61,8942.08,10006.61,825100],["2022-05-18",10219.51,10517.58,10219.51,10304.68,650700],["2022-05-19",10134.35,10389.84,9878.86,10134.35,559600],["2022-05-20",10134.35,10560.17,10006.61,10304.68,529700],["2022-05-23",10219.51,10645.33,9623.38,10134.35,589200],["2022-05-24",10134.35,10219.51,9495.63,9708.54,623800],["2022-05-25",9793.7,10219.51,9495.63,10219.51,916700],["2022-05-26",10304.68,10560.17,10219.51,10432.42,631000],["2022-05-27",10389.84,11113.72,10389.84,10943.4,1043300],["2022-05-30",10900.82,11028.56,10645.33,10858.23,619300],["2022-05-31",10815.65,10815.65,10475.0,10517.58,536700],["2022-06-01",10432.42,10645.33,10219.51,10304.68,526800],["2022-06-02",10262.1,10475.0,9878.86,9921.45,640800],["2022-06-03",9964.03,10176.93,9793.7,9921.45,747200],["2022-06-06",10176.93,10176.93,9878.86,9878.86,431600],["2022-06-07",9751.12,9878.86,9453.05,9708.54,593700],["2022-06-08",9751.12,9921.45,9708.54,9793.7,509400],["2022-06-09",9878.86,10475.0,9878.86,10475.0,1040900],["2022-06-10",10219.51,10773.07,10176.93,10176.93,708200],["2022-06-13",9708.54,9921.45,9495.63,9495.63,826500],["2022-06-14",8942.08,9410.47,8856.91,9197.56,838100],["2022-06-15",9027.24,9197.56,8558.84,8558.84,659400],["2022-06-16",9112.4,9112.4,8090.45,8431.1,597600],["2022-06-17",8252.26,8260.77,7843.48,7843.48,834500],["2022-06-20",7707.22,7792.38,7298.44,7298.44,550300],["2022-06-21",6813.01,7238.82,6795.98,6795.98,738200],["2022-06-22",6514.94,7153.66,6514.94,7085.53,521700],["2022-06-23",7085.53,7196.24,6830.04,7196.24,177100],["2022-06-24",7494.31,7511.34,7323.99,7409.15,331100],["2022-06-27",7451.73,7894.58,7281.4,7894.58,337400],["2022-06-28",7920.12,7971.22,7792.38,7843.48,281000],["2022-06-29",7749.8,8133.03,7664.64,7920.12,380500],["2022-06-30",7928.64,7996.77,7630.57,7664.64,465500],["2022-07-01",7664.64,7741.28,7238.82,7664.64,354800],["2022-07-04",7579.47,8005.29,7579.47,7707.22,471700],["2022-07-05",7715.73,7945.67,7664.64,7758.32,706100],["2022-07-06",7366.57,7783.86,7366.57,7656.12,245900],["2022-07-07",7656.12,7681.67,7562.44,7622.05,275400],["2022-07-08",7707.22,7877.54,7673.15,7826.45,714100],["2022-07-11",7826.45,7860.51,7502.83,7664.64,469800],["2022-07-12",7673.15,8081.93,7664.64,7843.48,443800],["2022-07-13",7886.06,7962.71,7834.96,7886.06,588400],["2022-07-14",7869.03,7869.03,7783.86,7860.51,354400],["2022-07-15",7962.71,8218.19,7962.71,8098.97,1117500],["2022-07-18",8175.61,8175.61,7920.12,7937.16,461400],["2022-07-19",7945.67,7945.67,7494.31,7800.9,319900],["2022-07-20",7834.96,8073.42,7800.9,7928.64,601200],["2022-07-21",7937.16,8184.13,7928.64,8090.45,871100],["2022-07-22",8175.61,8175.61,8047.87,8090.45,495000],["2022-07-25",8090.45,8090.45,7834.96,7834.96,424200],["2022-07-26",7800.9,7834.96,7511.34,7579.47,504600],["2022-07-27",7366.57,7579.47,7247.34,7494.31,329200],["2022-07-28",7622.05,7732.77,7528.38,7707.22,374300],["2022-07-29",7707.22,7792.38,7698.7,7783.86,385000],["2022-08-01",7920.12,8277.81,7800.9,8175.61,766800],["2022-08-02",8175.61,8243.74,8090.45,8201.16,801900],["2022-08-03",8167.1,8771.75,8090.45,8686.59,1214900],["2022-08-04",8856.91,8856.91,8507.75,8686.59,871000],["2022-08-05",8516.26,8771.75,8448.13,8644.01,489700],["2022-08-08",8771.75,8814.33,8601.43,8814.33,747000],["2022-08-09",8856.91,9027.24,8856.91,8984.66,656300],["2022-08-10",8814.33,9027.24,8686.59,8899.49,439000],["2022-08-11",9112.4,9112.4,8601.43,8686.59,511900],["2022-08-12",8601.43,9112.4,8516.26,8942.08,751500],["2022-08-15",9112.4,9240.14,8984.66,8984.66,521800],["2022-08-16",9069.82,9325.31,8984.66,9112.4,606600],["2022-08-17",9112.4,9282.73,8942.08,8984.66,533000],["2022-08-18",8771.75,9027.24,8771.75,8942.08,390000],["2022-08-19",8856.91,8984.66,8814.33,8942.08,526900],["2022-08-22",8942.08,8942.08,8558.84,8686.59,587200],["2022-08-23",8686.59,8856.91,8686.59,8814.33,298900],["2022-08-24",8856.91,8942.08,8771.75,8856.91,283900],["2022-08-25",8899.49,9154.98,8899.49,9112.4,735300],["2022-08-26",9197.56,9197.56,8814.33,8856.91,456500],["2022-08-29",8729.17,8771.75,8345.94,8686.59,669400],["2022-08-30",8856.91,8856.91,8499.23,8558.84,365100],["2022-08-31",8362.97,8644.01,8362.97,8558.84,358100],["2022-09-05",8771.75,9154.98,8686.59,9154.98,1501300],["2022-09-06",9367.89,9538.21,9154.98,9154.98,895400],["2022-09-07",9069.82,9367.89,8942.08,8942.08,1002200],["2022-09-08",8984.66,9069.82,8686.59,8729.17,475800],["2022-09-09",8686.59,8984.66,8601.43,8899.49,637800],["2022-09-12",9027.24,9197.56,8942.08,8984.66,517600],["2022-09-13",9027.24,9069.82,8856.91,9027.24,385900],["2022-09-14",8771.75,9453.05,8771.75,9410.47,1472000],["2022-09-15",9623.38,9623.38,9282.73,9325.31,599100],["2022-09-16",9325.31,9325.31,8899.49,8942.08,752600],["2022-09-19",8771.75,8942.08,8320.39,8320.39,1001200],["2022-09-20",8422.58,8431.1,8013.8,8354.45,928300],["2022-09-21",8294.84,8473.68,8175.61,8371.49,320200],["2022-09-22",8226.71,8516.26,8192.64,8499.23,432900],["2022-09-23",8371.49,8516.26,8371.49,8448.13,319500],["2022-09-26",8090.45,8277.81,7860.51,7860.51,679800],["2022-09-27",7792.38,7962.71,7792.38,7860.51,350900],["2022-09-28",8005.29,8005.29,7664.64,7681.67,465400],["2022-09-29",7707.22,7911.61,7579.47,7579.47,243100],["2022-09-30",7579.47,7579.47,7059.98,7451.73,482500],["2022-10-03",7460.25,7460.25,6932.24,6932.24,333100],["2022-10-04",6906.69,7187.73,6642.68,6727.85,361800],["2022-10-05",6736.36,7025.92,6736.36,7025.92,205700],["2022-10-06",6991.85,7068.5,6719.33,6957.79,257300],["2022-10-07",6813.01,6813.01,6472.36,6472.36,702700],["2022-10-10",6131.71,6813.01,6131.71,6744.88,288300],["2022-10-11",6770.43,6770.43,6472.36,6634.17,311600],["2022-10-12",6625.65,6974.82,6617.14,6898.17,326800],["2022-10-13",6898.17,6932.24,6787.46,6898.17,349400],["2022-10-14",6983.34,7017.4,6557.52,6898.17,288500],["2022-10-17",6898.17,6898.17,6719.33,6847.08,187800],["2022-10-18",6898.17,6940.75,6830.04,6830.04,290300],["2022-10-19",6830.04,6898.17,6727.85,6787.46,161700],["2022-10-20",6770.43,6813.01,6617.14,6727.85,199500],["2022-10-21",6778.94,6778.94,6259.45,6259.45,244800],["2022-10-24",6259.45,6259.45,5825.12,5825.12,247200],["2022-10-25",5424.86,6046.55,5424.86,5816.61,507200],["2022-10-26",5935.83,5935.83,5450.41,5450.41,127400],["2022-10-27",5152.34,5705.9,5152.34,5697.38,406200],["2022-10-28",5833.64,5833.64,5305.63,5305.63,287600],["2022-10-31",4982.01,5382.28,4939.43,5075.69,724300],["2022-11-01",5109.76,5263.05,5109.76,5143.82,387100],["2022-11-02",5067.18,5280.08,5067.18,5237.5,473900],["2022-11-03",5058.66,5237.5,5058.66,5237.5,552400],["2022-11-04",5237.5,5237.5,4939.43,5067.18,427700],["2022-11-07",5271.57,5271.57,4718.01,4718.01,471000],["2022-11-08",4683.94,4683.94,4471.04,4598.78,377400],["2022-11-09",4428.46,4794.66,4428.46,4683.94,568500],["2022-11-10",4675.43,4675.43,4360.33,4360.33,340700],["2022-11-11",4658.4,4658.4,4224.07,4343.29,223900],["2022-11-14",4172.97,4266.65,4045.22,4045.22,374700],["2022-11-15",4036.71,4087.81,3764.19,3832.32,511400],["2022-11-16",3568.31,4096.32,3568.31,4096.32,966800],["2022-11-17",4224.07,4377.36,4224.07,4377.36,124600],["2022-11-18",4471.04,4675.43,4258.13,4666.91,702000],["2022-11-21",4930.92,4982.01,4692.46,4896.85,339800],["2022-11-22",4607.3,5109.76,4607.3,4803.17,479600],["2022-11-23",4794.66,4913.88,4598.78,4598.78,266000],["2022-11-24",4598.78,4769.11,4471.04,4769.11,443100],["2022-11-25",4888.33,5024.59,4811.69,4999.05,256000],["2022-11-28",5109.76,5348.21,5109.76,5348.21,649600],["2022-11-29",5705.9,5705.9,5348.21,5535.57,684700],["2022-11-30",5620.73,5697.38,5492.99,5697.38,468200],["2022-12-01",6046.55,6089.13,5791.06,5876.22,625500],["2022-12-02",5876.22,6080.61,5705.9,6046.55,560800],["2022-12-05",6208.36,6361.65,6208.36,6319.07,520900],["2022-12-06",6319.07,6319.07,5884.74,5884.74,549400],["2022-12-07",5527.05,5825.12,5527.05,5620.73,492600],["2022-12-08",5680.35,5961.38,5680.35,5799.57,347200],["2022-12-09",5816.61,6038.03,5748.48,6038.03,427300],["2022-12-12",6046.55,6233.9,5944.35,5961.38,417500],["2022-12-13",5961.38,5961.38,5748.48,5935.83,436100],["2022-12-14",6148.74,6148.74,5935.83,5944.35,609500],["2022-12-15",5944.35,6012.48,5799.57,5799.57,411800],["2022-12-16",5748.48,6199.84,5705.9,6199.84,1764300],["2022-12-19",6600.1,6625.65,6412.75,6506.42,1104100],["2022-12-20",6216.87,6625.65,6055.06,6055.06,1641600],["2022-12-21",6302.03,6310.55,5646.28,5791.06,667900],["2022-12-22",5799.57,5935.83,5535.57,5705.9,504200],["2022-12-23",5569.64,5705.9,5450.41,5527.05,522400],["2022-12-26",5527.05,5544.09,5143.82,5143.82,647200],["2022-12-27",5109.76,5501.51,4964.98,5501.51,446300],["2022-12-28",5510.02,5688.86,5441.89,5458.92,194600],["2022-12-29",5612.22,5612.22,5365.25,5458.92,220300],["2022-12-30",5458.92,5569.64,5433.38,5467.44,331900],["2023-01-03",5535.57,5799.57,5484.47,5799.57,403200],["2023-01-04",5756.99,5952.87,5748.48,5756.99,373500],["2023-01-05",5816.61,5825.12,5646.28,5774.03,431000],["2023-01-06",5833.64,6046.55,5833.64,5952.87,697000],["2023-01-09",6012.48,6080.61,5935.83,5952.87,457900],["2023-01-10",6003.97,6063.58,5791.06,6003.97,533400],["2023-01-11",6055.06,6225.39,6055.06,6063.58,609200],["2023-01-12",6216.87,6216.87,5986.93,6097.64,322700],["2023-01-13",6165.77,6174.29,6097.64,6106.16,452200],["2023-01-16",6123.19,6344.62,6123.19,6302.03,668600],["2023-01-17",6302.03,6736.36,6302.03,6736.36,983000],["2023-01-18",7072.73,7081.82,6636.36,6727.27,592200],["2023-01-19",6727.27,6763.64,6545.45,6681.82,613200],["2023-01-27",6681.82,6809.09,6636.36,6636.36,564500],["2023-01-30",6654.55,6772.73,6545.45,6700.0,993800],["2023-01-31",6772.73,6772.73,6590.91,6690.91,666400],["2023-02-01",6727.27,6754.55,6227.27,6354.55,952500],["2023-02-02",6363.64,6454.55,6090.91,6263.64,764800],["2023-02-03",6272.73,6363.64,6100.0,6200.0,611500],["2023-02-06",6181.82,6200.0,6100.0,6181.82,282400],["2023-02-07",6190.91,6218.18,5818.18,5836.36,451700],["2023-02-08",6063.64,6181.82,5854.55,6145.45,523000],["2023-02-09",6145.45,6209.09,6118.18,6145.45,318800],["2023-02-10",6145.45,6263.64,6027.27,6127.27,450300],["2023-02-13",6118.18,6118.18,5854.55,5854.55,345400],["2023-02-14",6081.82,6081.82,5900.0,6045.45,240600],["2023-02-15",6109.09,6327.27,6018.18,6245.45,654100],["2023-02-16",6309.09,6472.73,6245.45,6472.73,751400],["2023-02-17",6454.55,6500.0,6345.45,6409.09,413900],["2023-02-20",6409.09,6572.73,6409.09,6572.73,738700],["2023-02-21",6572.73,6709.09,6472.73,6500.0,581100],["2023-02-22",6472.73,6681.82,6427.27,6454.55,841000],["2023-02-23",6545.45,6545.45,6218.18,6490.91,521000],["2023-02-24",6545.45,6563.64,6363.64,6363.64,379200],["2023-02-27",6318.18,6318.18,6081.82,6081.82,484800],["2023-02-28",6181.82,6227.27,6045.45,6081.82,308800],["2023-03-01",6081.82,6490.91,6081.82,6490.91,436100],["2023-03-02",6363.64,6500.0,6363.64,6454.55,381000],["2023-03-03",6454.55,6618.18,6418.18,6418.18,681800],["2023-03-06",6536.36,6536.36,6390.91,6409.09,310400],["2023-03-07",6409.09,6727.27,6400.0,6545.45,927200],["2023-03-08",6536.36,6581.82,6481.82,6554.55,378100],["2023-03-09",6581.82,6681.82,6554.55,6600.0,759700],["2023-03-10",6509.09,6545.45,6472.73,6481.82,460200],["2023-03-13",6481.82,6481.82,6400.0,6445.45,483200],["2023-03-14",6381.82,6436.36,6181.82,6190.91,684700],["2023-03-15",6254.55,6445.45,6254.55,6418.18,375800],["2023-03-16",6409.09,6409.09,6272.73,6309.09,319300],["2023-03-17",6436.36,6436.36,6272.73,6281.82,410100],["2023-03-20",6272.73,6290.91,6190.91,6227.27,332000],["2023-03-21",6272.73,6272.73,6172.73,6245.45,329300],["2023-03-22",6272.73,6281.82,6236.36,6254.55,233800],["2023-03-23",6254.55,6263.64,6200.0,6263.64,311400],["2023-03-24",6245.45,6318.18,6227.27,6227.27,371000],["2023-03-27",6236.36,6454.55,6227.27,6427.27,581800],["2023-03-28",6463.64,6554.55,6418.18,6445.45,447100],["2023-03-29",6445.45,6627.27,6427.27,6554.55,1147600],["2023-03-30",6636.36,6763.64,6627.27,6627.27,1544300],["2023-03-31",6627.27,6663.64,6363.64,6436.36,595000],["2023-04-03",6454.55,6636.36,6454.55,6527.27,664900],["2023-04-04",6554.55,6827.27,6536.36,6736.36,2242300],["2023-04-05",6763.64,6872.73,6636.36,6727.27,1139600],["2023-04-06",6745.45,6890.91,6681.82,6681.82,1352900],["2023-04-07",6727.27,6727.27,6454.55,6481.82,888000],["2023-04-10",6572.73,6572.73,6309.09,6336.36,1400700],["2023-04-11",6318.18,6427.27,6318.18,6427.27,551000],["2023-04-12",6481.82,6527.27,6427.27,6481.82,474800],["2023-04-13",6500.0,6500.0,6372.73,6390.91,491200],["2023-04-14",6427.27,6445.45,6272.73,6272.73,771900],["2023-04-17",6318.18,6327.27,6272.73,6290.91,287000],["2023-04-18",6318.18,6345.45,6290.91,6318.18,351600],["2023-04-19",6409.09,6409.09,6300.0,6363.64,319900],["2023-04-20",6354.55,6390.91,6318.18,6354.55,373500],["2023-04-21",6190.91,6372.73,6190.91,6200.0,561800],["2023-04-24",6200.0,6200.0,6136.36,6145.45,510600],["2023-04-25",6181.82,6318.18,6163.64,6236.36,368400],["2023-04-26",6263.64,6445.45,6154.55,6445.45,461900],["2023-04-27",6545.45,6545.45,6318.18,6418.18,472300],["2023-04-28",6372.73,6454.55,6318.18,6363.64,325600],["2023-05-04",6363.64,6409.09,6272.73,6327.27,251800],["2023-05-05",6327.27,6463.64,6318.18,6436.36,573200],["2023-05-08",6454.55,6500.0,6436.36,6436.36,595600],["2023-05-09",6454.55,6645.45,6445.45,6590.91,995900],["2023-05-10",6627.27,6672.73,6563.64,6600.0,1088500],["2023-05-11",6609.09,7054.55,6609.09,7054.55,3657600],["2023-05-12",7363.64,7545.45,7190.91,7500.0,2787800],["2023-05-15",7718.18,7727.27,7281.82,7290.91,2437200],["2023-05-16",7300.0,7636.36,7290.91,7400.0,1453700],["2023-05-17",7400.0,7454.55,7327.27,7345.45,1080100],["2023-05-18",7400.0,7436.36,7327.27,7381.82,869800],["2023-05-19",7381.82,7800.0,7181.82,7500.0,1789800],["2023-05-22",7572.73,7718.18,7372.73,7627.27,1455600],["2023-05-23",7709.09,7709.09,7418.18,7500.0,1412600],["2023-05-24",7527.27,7527.27,7363.64,7363.64,941400],["2023-05-25",7290.91,7500.0,7281.82,7363.64,882800],["2023-05-26",7363.64,7718.18,7336.36,7636.36,2344000],["2023-05-29",7727.27,8072.73,7581.82,8000.0,2777800],["2023-05-30",8018.18,8063.64,7781.82,7854.55,1836400],["2023-05-31",7872.73,7972.73,7727.27,7736.36,1657700],["2023-06-01",7709.09,7854.55,7681.82,7754.55,1126100],["2023-06-02",7854.55,7990.91,7727.27,7827.27,1938900],["2023-06-05",7863.64,8045.45,7845.45,7863.64,1665500],["2023-06-06",7863.64,8000.0,7863.64,7918.18,1391300],["2023-06-07",7990.91,8363.64,7972.73,8227.27,1923400],["2023-06-08",8363.64,8381.82,8000.0,8000.0,2509000],["2023-06-09",8000.0,8172.73,7963.64,8081.82,1241300],["2023-06-12",8154.55,8172.73,8000.0,8118.18,982400],["2023-06-13",8127.27,8609.09,8100.0,8272.73,2048000],["2023-06-14",8536.36,8536.36,8263.64,8263.64,1427900],["2023-06-15",8272.73,8318.18,8100.0,8154.55,996700],["2023-06-16",8254.55,8363.64,8163.64,8181.82,1272500],["2023-06-19",8227.27,8236.36,7636.36,7636.36,889800],["2023-06-20",7800.0,7900.0,7690.0,7900.0,833200],["2023-06-21",7910.0,8290.0,7900.0,8240.0,827500],["2023-06-22",8380.0,8380.0,8240.0,8310.0,818600],["2023-06-23",8280.0,8500.0,8250.0,8400.0,986400],["2023-06-26",8450.0,8600.0,8000.0,8480.0,1293300],["2023-06-27",8550.0,8550.0,8340.0,8440.0,820200],["2023-06-28",8420.0,8500.0,8280.0,8350.0,972400],["2023-06-29",8350.0,8450.0,8000.0,8000.0,1126400],["2023-06-30",8000.0,8140.0,7800.0,7890.0,823800],["2023-07-03",7910.0,8060.0,7900.0,8020.0,444600],["2023-07-04",8040.0,8220.0,8020.0,8200.0,535700],["2023-07-05",8250.0,8370.0,8190.0,8310.0,871200],["2023-07-06",8310.0,8310.0,8100.0,8120.0,809300],["2023-07-07",8290.0,8500.0,8030.0,8500.0,1840000],["2023-07-10",8760.0,8760.0,8510.0,8650.0,1021400],["2023-07-11",8650.0,8730.0,8560.0,8620.0,1464600],["2023-07-12",8620.0,8700.0,8400.0,8600.0,863400],["2023-07-13",8660.0,8700.0,8600.0,8630.0,841100],["2023-07-14",8680.0,8900.0,8620.0,8800.0,1449800],["2023-07-17",8800.0,8910.0,8730.0,8810.0,909200],["2023-07-18",8810.0,8810.0,8610.0,8640.0,760700],["2023-07-19",8610.0,8700.0,8530.0,8530.0,772900],["2023-07-20",8570.0,8700.0,8400.0,8700.0,860500],["2023-07-21",8740.0,8800.0,8550.0,8760.0,827400],["2023-07-24",8790.0,8850.0,8710.0,8790.0,669700],["2023-07-25",8800.0,8800.0,8730.0,8760.0,818800],["2023-07-26",8780.0,8980.0,8730.0,8840.0,1052200],["2023-07-27",8850.0,8950.0,8410.0,8800.0,752300],["2023-07-28",8880.0,8900.0,8720.0,8750.0,867100],["2023-07-31",8750.0,8780.0,8540.0,8600.0,1321900],["2023-08-01",8600.0,8610.0,8470.0,8500.0,1045000],["2023-08-02",8410.0,8590.0,8410.0,8520.0,709500],["2023-08-03",8520.0,8540.0,8350.0,8350.0,764600],["2023-08-04",8350.0,8590.0,8350.0,8570.0,671200],["2023-08-07",8570.0,8700.0,8510.0,8650.0,1456600],["2023-08-08",8650.0,8790.0,8650.0,8710.0,1391400],["2023-08-09",8700.0,9300.0,8620.0,9300.0,2796100],["2023-08-10",9370.0,9400.0,8950.0,9000.0,1431400],["2023-08-11",9010.0,9350.0,8700.0,9220.0,2073500],["2023-08-14",9250.0,9500.0,9230.0,9300.0,1838800],["2023-08-15",9320.0,9380.0,9100.0,9200.0,1310800],["2023-08-16",9200.0,9200.0,8900.0,9050.0,1455800],["2023-08-17",9050.0,9240.0,9000.0,9000.0,1453100],["2023-08-18",9000.0,9000.0,8370.0,8370.0,1988700],["2023-08-21",8300.0,8360.0,7950.0,8090.0,1056900],["2023-08-22",8030.0,8180.0,7800.0,8120.0,1138500],["2023-08-23",8200.0,8200.0,8060.0,8060.0,404100],["2023-08-24",8100.0,8190.0,8020.0,8190.0,634900],["2023-08-25",8200.0,8300.0,8100.0,8200.0,596500],["2023-08-28",8360.0,8360.0,8190.0,8240.0,744700],["2023-08-29",8250.0,8350.0,8120.0,8200.0,569400],["2023-08-30",8300.0,8300.0,8150.0,8280.0,972900],["2023-08-31",8350.0,8450.0,8280.0,8310.0,1173600],["2023-09-05",8500.0,8500.0,8350.0,8480.0,761000],["2023-09-06",8490.0,9070.0,8320.0,9020.0,1844800],["2023-09-07",9100.0,9100.0,8800.0,8800.0,1578700],["2023-09-08",8800.0,8960.0,8780.0,8900.0,1084500],["2023-09-11",9000.0,9100.0,8500.0,8500.0,1701600],["2023-09-12",8500.0,8790.0,8420.0,8700.0,931500],["2023-09-13",8730.0,9100.0,8690.0,8840.0,1945600],["2023-09-14",8840.0,8850.0,8560.0,8570.0,823900],["2023-09-15",8700.0,8700.0,8310.0,8510.0,757900],["2023-09-18",8510.0,8750.0,8450.0,8600.0,664600],["2023-09-19",8600.0,8780.0,8300.0,8720.0,909200],["2023-09-20",8800.0,8880.0,8740.0,8840.0,850600],["2023-09-21",8950.0,9450.0,8840.0,9450.0,7259400],["2023-09-22",9450.0,10100.0,9280.0,10100.0,6895400],["2023-09-25",10100.0,10250.0,9400.0,9400.0,3593300],["2023-09-26",8850.0,9250.0,8750.0,8750.0,3992600],["2023-09-27",8450.0,8740.0,8140.0,8600.0,3171100],["2023-09-28",8650.0,8650.0,8010.0,8420.0,1483700],["2023-09-29",8580.0,8580.0,8200.0,8360.0,1297800],["2023-10-02",8400.0,8700.0,8360.0,8500.0,1142900],["2023-10-03",8200.0,8310.0,7910.0,7910.0,2615700],["2023-10-04",7500.0,7950.0,7480.0,7710.0,1967000],["2023-10-05",7740.0,7810.0,7440.0,7440.0,1322300],["2023-10-06",7370.0,7500.0,7210.0,7460.0,1054300],["2023-10-09",7580.0,7830.0,7470.0,7810.0,1240300],["2023-10-10",7820.0,7990.0,7820.0,7820.0,1148100],["2023-10-11",7940.0,7940.0,7700.0,7850.0,649300],["2023-10-12",8000.0,8100.0,7840.0,7930.0,949200],["2023-10-13",7800.0,7870.0,7500.0,7860.0,1111700],["2023-10-16",7860.0,7970.0,7510.0,7650.0,590400],["2023-10-17",7560.0,7740.0,7500.0,7500.0,539800],["2023-10-18",7500.0,7550.0,6980.0,7000.0,1792800],["2023-10-19",7000.0,7080.0,6780.0,6780.0,662900],["2023-10-20",6790.0,7080.0,6700.0,7000.0,844000],["2023-10-23",7000.0,7090.0,6910.0,6980.0,359800],["2023-10-24",7070.0,7090.0,6800.0,7010.0,407900],["2023-10-25",7030.0,7260.0,7020.0,7040.0,527000],["2023-10-26",7020.0,7020.0,6550.0,6550.0,1481400],["2023-10-27",6550.0,6900.0,6300.0,6620.0,512400],["2023-10-30",6600.0,6800.0,6500.0,6540.0,352800],["2023-10-31",6600.0,6600.0,6200.0,6210.0,524300],["2023-11-01",6400.0,6400.0,6140.0,6370.0,358900],["2023-11-02",6520.0,6810.0,6500.0,6810.0,556500],["2023-11-03",6900.0,6960.0,6720.0,6900.0,659100],["2023-11-06",7020.0,7050.0,6890.0,6950.0,495300],["2023-11-07",6900.0,7200.0,6880.0,7050.0,757600],["2023-11-08",7050.0,7490.0,7000.0,7470.0,659700],["2023-11-09",7530.0,7700.0,7450.0,7530.0,939500],["2023-11-10",7500.0,7560.0,7290.0,7370.0,1010700],["2023-11-13",7410.0,7790.0,7400.0,7500.0,1031500],["2023-11-14",7750.0,7760.0,7450.0,7510.0,771400],["2023-11-15",7800.0,7800.0,7600.0,7630.0,1322000],["2023-11-16",7630.0,7750.0,7500.0,7630.0,505100],["2023-11-17",7740.0,7800.0,7400.0,7590.0,1227300],["2023-11-20",7350.0,7660.0,7350.0,7600.0,472000],["2023-11-21",7700.0,7970.0,7700.0,7800.0,1339600],["2023-11-22",7900.0,7900.0,7700.0,7840.0,714500],["2023-11-23",7940.0,7940.0,7500.0,7500.0,1064200],["2023-11-24",7400.0,7550.0,7350.0,7550.0,1084500],["2023-11-27",7640.0,7650.0,7450.0,7500.0,826400],["2023-11-28",7550.0,7650.0,7390.0,7640.0,701500],["2023-11-29",7650.0,8000.0,7650.0,8000.0,1624600],["2023-11-30",8010.0,8200.0,8000.0,8000.0,1357400],["2023-12-01",8060.0,8070.0,7770.0,7850.0,771300],["2023-12-04",8020.0,8190.0,8000.0,8160.0,1000100],["2023-12-05",8160.0,8180.0,8020.0,8080.0,774300],["2023-12-06",8040.0,8200.0,7970.0,8200.0,837700],["2023-12-07",8300.0,8300.0,7900.0,8130.0,1521600],["2023-12-08",8100.0,8550.0,8100.0,8300.0,2419000],["2023-12-11",8400.0,8400.0,8150.0,8280.0,796800],["2023-12-12",8360.0,8470.0,8260.0,8280.0,839200],["2023-12-13",8300.0,8330.0,8110.0,8150.0,901000],["2023-12-14",8150.0,8180.0,8010.0,8010.0,902400],["2023-12-15",8000.0,8170.0,7950.0,8020.0,603000],["2023-12-18",8040.0,8120.0,8000.0,8020.0,477300],["2023-12-19",8000.0,8200.0,7970.0,8200.0,709800],["2023-12-20",8310.0,8330.0,8150.0,8220.0,636900],["2023-12-21",8220.0,8290.0,8000.0,8230.0,750600],["2023-12-22",8200.0,8480.0,8200.0,8240.0,903400],["2023-12-25",8290.0,8450.0,8270.0,8270.0,826400],["2023-12-26",8290.0,8420.0,8290.0,8320.0,729200],["2023-12-27",8400.0,8450.0,8310.0,8320.0,1297500],["2023-12-28",8370.0,8370.0,8250.0,8280.0,854000],["2023-12-29",8330.0,8440.0,8280.0,8280.0,820600],["2024-01-02",8350.0,8360.0,8230.0,8280.0,791700],["2024-01-03",8260.0,8450.0,8250.0,8450.0,896500],["2024-01-04",8500.0,8500.0,8390.0,8390.0,765400],["2024-01-05",8300.0,8400.0,8300.0,8300.0,404000],["2024-01-08",8320.0,8380.0,8200.0,8250.0,1360000],["2024-01-09",8250.0,8250.0,8100.0,8120.0,1118800],["2024-01-10",8100.0,8200.0,8080.0,8100.0,663100],["2024-01-11",8100.0,8220.0,8100.0,8110.0,659400],["2024-01-12",8110.0,8130.0,8000.0,8040.0,934400],["2024-01-15",8100.0,8150.0,8020.0,8020.0,419700],["2024-01-16",8020.0,8270.0,8000.0,8270.0,696200],["2024-01-17",8300.0,8340.0,8170.0,8180.0,466600],["2024-01-18",8100.0,8250.0,8100.0,8150.0,306400],["2024-01-19",8200.0,8240.0,8120.0,8120.0,401000],["2024-01-22",8240.0,8430.0,8180.0,8340.0,1084700],["2024-01-23",8350.0,8350.0,8250.0,8280.0,326500],["2024-01-24",8280.0,8310.0,8190.0,8200.0,467000],["2024-01-25",8240.0,8300.0,8190.0,8210.0,362400],["2024-01-26",8250.0,8260.0,8190.0,8190.0,439700],["2024-01-29",8210.0,8210.0,8110.0,8120.0,691500],["2024-01-30",8120.0,8190.0,8100.0,8160.0,493600],["2024-01-31",8050.0,8160.0,8000.0,8010.0,1391600],["2024-02-01",8010.0,8060.0,8010.0,8030.0,348600],["2024-02-02",8050.0,8110.0,8020.0,8050.0,453100],["2024-02-05",8050.0,8070.0,8010.0,8030.0,521600],["2024-02-06",8030.0,8070.0,8000.0,8010.0,596600],["2024-02-07",8030.0,8030.0,7990.0,8010.0,689400],["2024-02-15",8050.0,8240.0,8050.0,8180.0,1003100],["2024-02-16",8200.0,8200.0,8000.0,8150.0,437600],["2024-02-19",8160.0,8250.0,8090.0,8220.0,1220100],["2024-02-20",8250.0,8250.0,8120.0,8190.0,517400],["2024-02-21",8190.0,8190.0,8030.0,8060.0,1651600],["2024-02-22",8060.0,8090.0,8030.0,8050.0,483700],["2024-02-23",8060.0,8120.0,7930.0,7930.0,1091600],["2024-02-26",7930.0,8000.0,7900.0,7950.0,477300],["2024-02-27",7950.0,8250.0,7800.0,8140.0,1539300],["2024-02-28",8180.0,8200.0,8070.0,8140.0,621900],["2024-02-29",8160.0,8200.0,8030.0,8040.0,797500],["2024-03-01",8100.0,8100.0,8010.0,8080.0,733700],["2024-03-04",8080.0,8290.0,8080.0,8250.0,1643100],["2024-03-05",8250.0,8300.0,8170.0,8300.0,1067100],["2024-03-06",8340.0,8650.0,8340.0,8520.0,2603900],["2024-03-07",8650.0,8650.0,8410.0,8500.0,1220800],["2024-03-08",8590.0,8590.0,8260.0,8260.0,1439300],["2024-03-11",8220.0,8260.0,8040.0,8060.0,1153800],["2024-03-12",8070.0,8280.0,8020.0,8250.0,1216000],["2024-03-13",8230.0,8450.0,8180.0,8440.0,1709600],["2024-03-14",8480.0,8510.0,8300.0,8320.0,1321800],["2024-03-15",8250.0,8500.0,8250.0,8430.0,1889800],["2024-03-18",8520.0,8890.0,8210.0,8680.0,3422000],["2024-03-19",8690.0,9200.0,8610.0,8890.0,3176800],["2024-03-20",8700.0,8850.0,8630.0,8830.0,1732900],["2024-03-21",9040.0,9040.0,8700.0,8790.0,1338300],["2024-03-22",8800.0,8940.0,8600.0,8800.0,1935700],["2024-03-25",8740.0,8900.0,8550.0,8620.0,1116700],["2024-03-26",8620.0,8820.0,8600.0,8800.0,1380700],["2024-03-27",8900.0,9090.0,8890.0,8900.0,2067100],["2024-03-28",8900.0,9000.0,8700.0,8750.0,898600],["2024-03-29",8760.0,8810.0,8650.0,8700.0,510100],["2024-04-01",8740.0,8740.0,8500.0,8630.0,1039300],["2024-04-02",8620.0,8780.0,8510.0,8760.0,1160500],["2024-04-03",8760.0,8810.0,8520.0,8520.0,959400],["2024-04-04",8520.0,8660.0,8430.0,8500.0,1040200],["2024-04-05",8400.0,8410.0,8150.0,8290.0,1332300],["2024-04-08",8290.0,8330.0,8200.0,8270.0,639200],["2024-04-09",8300.0,8310.0,8250.0,8310.0,523300],["2024-04-10",8360.0,8410.0,8270.0,8290.0,449300],["2024-04-11",8210.0,8390.0,8190.0,8300.0,685800],["2024-04-12",8300.0,8330.0,8200.0,8260.0,704100],["2024-04-15",8260.0,8320.0,7690.0,7690.0,1375100],["2024-04-16",7690.0,7690.0,7200.0,7360.0,1282500],["2024-04-17",7400.0,7500.0,7300.0,7300.0,529100],["2024-04-19",7060.0,7300.0,7000.0,7030.0,914500],["2024-04-22",7400.0,7400.0,7050.0,7100.0,507100],["2024-04-23",7100.0,7150.0,6810.0,6850.0,771400],["2024-04-24",7030.0,7320.0,6900.0,7280.0,730300],["2024-04-25",7250.0,7500.0,7100.0,7180.0,572100],["2024-04-26",7180.0,7200.0,7100.0,7100.0,378500],["2024-05-02",7230.0,7230.0,7020.0,7110.0,192300],["2024-05-03",7110.0,7250.0,7110.0,7110.0,528900],["2024-05-06",7130.0,7300.0,7130.0,7300.0,510400],["2024-05-07",7300.0,7370.0,7250.0,7360.0,327400],["2024-05-08",7370.0,7500.0,7100.0,7420.0,693400],["2024-05-09",7450.0,7590.0,7320.0,7320.0,399900],["2024-05-10",7350.0,7400.0,7200.0,7350.0,401300],["2024-05-13",7390.0,7470.0,7350.0,7350.0,455100],["2024-05-14",7400.0,7470.0,7350.0,7350.0,491300],["2024-05-15",7350.0,7780.0,7350.0,7600.0,1188800],["2024-05-16",7730.0,7740.0,7550.0,7550.0,552800],["2024-05-17",7550.0,7850.0,7500.0,7750.0,1162000],["2024-05-20",7790.0,7900.0,7740.0,7830.0,1145300],["2024-05-21",7780.0,7900.0,7680.0,7790.0,775300],["2024-05-22",7810.0,7890.0,7690.0,7740.0,808800],["2024-05-23",7650.0,8280.0,7650.0,8040.0,1293900],["2024-05-24",8000.0,8080.0,7500.0,7790.0,1056600],["2024-05-27",7750.0,7860.0,7680.0,7720.0,399700],["2024-05-28",7740.0,7850.0,7720.0,7800.0,436700],["2024-05-29",7800.0,8070.0,7780.0,7900.0,1345900],["2024-05-30",7800.0,8090.0,7760.0,8030.0,1047000],["2024-05-31",8030.0,8130.0,8000.0,8030.0,952100],["2024-06-03",8100.0,8100.0,7970.0,8030.0,867200],["2024-06-04",7990.0,8410.0,7990.0,8100.0,1386100],["2024-06-05",8200.0,8200.0,8020.0,8040.0,736500],["2024-06-06",8050.0,8200.0,7950.0,7970.0,840000],["2024-06-07",8150.0,8150.0,7950.0,7960.0,676700],["2024-06-10",8000.0,8050.0,7960.0,8050.0,731400],["2024-06-11",8110.0,8400.0,8110.0,8240.0,2400000],["2024-06-12",8180.0,8300.0,8170.0,8250.0,1389500],["2024-06-13",8300.0,8500.0,8220.0,8260.0,1783600],["2024-06-14",8260.0,8400.0,8050.0,8050.0,2106700],["2024-06-17",8050.0,8400.0,8010.0,8200.0,2331100],["2024-06-18",8340.0,8500.0,8220.0,8230.0,1336700],["2024-06-19",8230.0,8300.0,8070.0,8070.0,1620500],["2024-06-20",8180.0,8180.0,7900.0,8020.0,1543900],["2024-06-21",8030.0,8580.0,8030.0,8580.0,6103000],["2024-06-24",8800.0,9100.0,8400.0,8580.0,5719500],["2024-06-25",8690.0,8690.0,8340.0,8400.0,3182100],["2024-06-26",8530.0,8530.0,8100.0,8300.0,3052300],["2024-06-27",8220.0,8420.0,8050.0,8110.0,1884800],["2024-06-28",8100.0,8180.0,7650.0,7700.0,2577800],["2024-07-01",7700.0,7800.0,7400.0,7760.0,1823100],["2024-07-02",7800.0,7900.0,7770.0,7880.0,1457400],["2024-07-03",7880.0,8290.0,7880.0,8080.0,2912300],["2024-07-04",8120.0,8580.0,8120.0,8400.0,5256200],["2024-07-05",8500.0,8530.0,8240.0,8390.0,2115400],["2024-07-08",8330.0,8570.0,8220.0,8260.0,2611600],["2024-07-09",8260.0,8390.0,8170.0,8300.0,2507100],["2024-07-10",8390.0,8750.0,8290.0,8500.0,6174600],["2024-07-11",8800.0,8800.0,8320.0,8330.0,2183300],["2024-07-12",8390.0,8450.0,8220.0,8280.0,2547700],["2024-07-15",8300.0,8330.0,8150.0,8210.0,2082600],["2024-07-16",8230.0,8330.0,8140.0,8150.0,1629300],["2024-07-17",8200.0,8200.0,7580.0,7820.0,3611300],["2024-07-18",7830.0,8100.0,7670.0,8030.0,2032000],["2024-07-19",8040.0,8040.0,7810.0,7840.0,1009600],["2024-07-22",7820.0,7850.0,7410.0,7530.0,1924300],["2024-07-23",7530.0,7680.0,7250.0,7250.0,1294200],["2024-07-24",7230.0,7350.0,7100.0,7280.0,1585800],["2024-07-25",7250.0,7310.0,7220.0,7250.0,602100],["2024-07-26",7300.0,7380.0,7230.0,7380.0,629800],["2024-07-29",7500.0,7510.0,7350.0,7470.0,866600],["2024-07-30",7450.0,7600.0,7320.0,7340.0,696100],["2024-07-31",6830.0,6990.0,6830.0,6830.0,4279200],["2024-08-01",6400.0,6600.0,6360.0,6360.0,2298000],["2024-08-02",6200.0,6370.0,6000.0,6330.0,1618600],["2024-08-05",6200.0,6200.0,5890.0,5890.0,1971400],["2024-08-06",5900.0,6200.0,5690.0,5840.0,1078200],["2024-08-07",6000.0,6000.0,5800.0,5890.0,525600],["2024-08-08",5890.0,5950.0,5780.0,5890.0,600500],["2024-08-09",5900.0,6000.0,5850.0,5980.0,832100],["2024-08-12",5980.0,5980.0,5800.0,5870.0,387800],["2024-08-13",5870.0,5880.0,5740.0,5800.0,605100],["2024-08-14",5810.0,5840.0,5750.0,5750.0,488400],["2024-08-15",5760.0,5760.0,5570.0,5580.0,425200],["2024-08-16",5590.0,5890.0,5580.0,5820.0,1243000],["2024-08-19",5830.0,6110.0,5830.0,5920.0,917300],["2024-08-20",5920.0,6060.0,5910.0,5930.0,815300],["2024-08-21",5950.0,6170.0,5930.0,6150.0,1706200],["2024-08-22",6250.0,6250.0,6000.0,6060.0,899400],["2024-08-23",6000.0,6150.0,5930.0,6080.0,962000],["2024-08-26",6180.0,6220.0,6070.0,6080.0,798800],["2024-08-27",6080.0,6080.0,5910.0,5970.0,604300],["2024-08-28",6020.0,6090.0,5940.0,6020.0,475600],["2024-08-29",6000.0,6090.0,5950.0,5980.0,373100],["2024-08-30",6020.0,6020.0,5900.0,5900.0,500200],["2024-09-04",5800.0,5800.0,5640.0,5750.0,761000],["2024-09-05",5760.0,5800.0,5650.0,5670.0,492700],["2024-09-06",5650.0,5700.0,5630.0,5660.0,294900],["2024-09-09",5660.0,5850.0,5660.0,5730.0,414000],["2024-09-10",5840.0,5840.0,5680.0,5680.0,261200],["2024-09-11",5690.0,5700.0,5610.0,5640.0,298900],["2024-09-12",5400.0,5630.0,5400.0,5530.0,417300],["2024-09-13",5530.0,5650.0,5500.0,5560.0,137500],["2024-09-16",5570.0,5680.0,5500.0,5510.0,341800],["2024-09-17",5550.0,5550.0,5500.0,5530.0,190300],["2024-09-18",5510.0,5590.0,5500.0,5500.0,436200],["2024-09-19",5540.0,5600.0,5470.0,5470.0,301000],["2024-09-20",5470.0,5610.0,5470.0,5500.0,560400],["2024-09-23",5500.0,5580.0,5440.0,5450.0,633528],["2024-09-24",5450.0,5470.0,5400.0,5440.0,422800],["2024-09-25",5580.0,5580.0,5440.0,5540.0,564300],["2024-09-26",5540.0,5580.0,5480.0,5500.0,595200],["2024-09-27",5500.0,5580.0,5460.0,5470.0,780800],["2024-09-30",5600.0,5690.0,5530.0,5620.0,1026200],["2024-10-01",5700.0,5930.0,5690.0,5780.0,1332100],["2024-10-02",5750.0,5850.0,5680.0,5720.0,455500],["2024-10-03",5720.0,5790.0,5530.0,5580.0,562800],["2024-10-04",5600.0,5650.0,5540.0,5540.0,456500],["2024-10-07",5550.0,5670.0,5540.0,5540.0,249100],["2024-10-08",5360.0,5600.0,5360.0,5590.0,500300],["2024-10-09",5600.0,5640.0,5580.0,5590.0,241700],["2024-10-10",5610.0,5650.0,5500.0,5520.0,369100],["2024-10-11",5520.0,5550.0,5510.0,5550.0,187000],["2024-10-14",5550.0,5560.0,5480.0,5480.0,307400],["2024-10-15",5580.0,5580.0,5460.0,5470.0,372000],["2024-10-16",5470.0,5470.0,5410.0,5420.0,199200],["2024-10-17",5400.0,5500.0,5400.0,5440.0,210100],["2024-10-18",5450.0,5450.0,5400.0,5410.0,186500],["2024-10-21",5380.0,5420.0,5330.0,5360.0,284900],["2024-10-22",5390.0,5400.0,5340.0,5360.0,285500],["2024-10-23",5310.0,5360.0,5290.0,5310.0,328000],["2024-10-24",5340.0,5340.0,5200.0,5200.0,284700],["2024-10-25",5200.0,5270.0,5100.0,5110.0,439900],["2024-10-28",5110.0,5300.0,5100.0,5190.0,212800],["2024-10-29",5200.0,5240.0,5150.0,5170.0,152700],["2024-10-30",5170.0,5180.0,5110.0,5140.0,208900],["2024-10-31",5110.0,5110.0,4940.0,4980.0,549500],["2024-11-01",4980.0,5000.0,4860.0,5000.0,374600],["2024-11-04",4920.0,4930.0,4700.0,4800.0,369400],["2024-11-05",4720.0,4840.0,4720.0,4830.0,142800],["2024-11-06",4830.0,4940.0,4790.0,4900.0,281700],["2024-11-07",4900.0,5000.0,4900.0,4930.0,247100],["2024-11-08",4830.0,4950.0,4830.0,4900.0,180200],["2024-11-11",4900.0,4920.0,4850.0,4860.0,182400],["2024-11-12",4900.0,4990.0,4840.0,4850.0,152400],["2024-11-13",4800.0,4850.0,4750.0,4800.0,189300],["2024-11-14",4780.0,4850.0,4650.0,4700.0,195300],["2024-11-15",4700.0,4760.0,4550.0,4560.0,359400],["2024-11-18",4560.0,4590.0,4440.0,4520.0,202600],["2024-11-19",4580.0,4580.0,4500.0,4500.0,78400],["2024-11-20",4500.0,4570.0,4450.0,4520.0,179000],["2024-11-21",4510.0,4550.0,4420.0,4420.0,118400],["2024-11-22",4440.0,4540.0,4420.0,4430.0,164700],["2024-11-25",4440.0,4460.0,4300.0,4360.0,287400],["2024-11-26",4360.0,4400.0,4300.0,4330.0,260200],["2024-11-27",4310.0,4330.0,4250.0,4300.0,163400],["2024-11-28",4310.0,4490.0,4310.0,4400.0,422700],["2024-11-29",4410.0,4430.0,4380.0,4390.0,137400],["2024-12-02",4310.0,4480.0,4310.0,4370.0,234000],["2024-12-03",4430.0,4430.0,4320.0,4330.0,240700],["2024-12-04",4330.0,4370.0,4300.0,4300.0,248100],["2024-12-05",4300.0,4410.0,4250.0,4370.0,359500],["2024-12-06",4430.0,4500.0,4380.0,4420.0,396000],["2024-12-09",4450.0,4630.0,4450.0,4570.0,525100],["2024-12-10",4600.0,4700.0,4510.0,4680.0,552200],["2024-12-11",4680.0,4930.0,4680.0,4780.0,575600],["2024-12-12",4780.0,4850.0,4710.0,4720.0,272500],["2024-12-13",4600.0,4800.0,4600.0,4680.0,288300],["2024-12-16",4660.0,4690.0,4550.0,4640.0,110800],["2024-12-17",4640.0,4640.0,4520.0,4520.0,187700],["2024-12-18",4520.0,4590.0,4500.0,4580.0,192000],["2024-12-19",4500.0,4590.0,4500.0,4550.0,208300],["2024-12-20",4500.0,4600.0,4500.0,4580.0,211100],["2024-12-23",4580.0,4650.0,4580.0,4610.0,171500],["2024-12-24",4600.0,4630.0,4580.0,4590.0,226800],["2024-12-25",4590.0,4770.0,4590.0,4680.0,280200],["2024-12-26",4700.0,4750.0,4700.0,4700.0,218400],["2024-12-27",4750.0,4760.0,4580.0,4650.0,310300],["2024-12-30",4650.0,4650.0,4550.0,4590.0,107900],["2024-12-31",4600.0,4690.0,4600.0,4610.0,74700],["2025-01-02",4610.0,4690.0,4600.0,4620.0,132200],["2025-01-03",4680.0,4680.0,4540.0,4540.0,166600],["2025-01-06",4540.0,4550.0,4360.0,4380.0,208000],["2025-01-07",4370.0,4450.0,4320.0,4320.0,217400],["2025-01-08",4320.0,4410.0,4290.0,4380.0,313600],["2025-01-09",4390.0,4420.0,4350.0,4400.0,97500],["2025-01-10",4400.0,4400.0,4300.0,4300.0,197800],["2025-01-13",4290.0,4400.0,4280.0,4370.0,180100],["2025-01-14",4400.0,4400.0,4300.0,4360.0,254600],["2025-01-15",4400.0,4470.0,4370.0,4420.0,267500],["2025-01-16",4490.0,4490.0,4360.0,4400.0,89500],["2025-01-17",4400.0,4450.0,4370.0,4430.0,156800],["2025-01-20",4450.0,4450.0,4400.0,4420.0,97900],["2025-01-21",4420.0,4420.0,4350.0,4380.0,223900],["2025-01-22",4380.0,4390.0,4330.0,4370.0,143700],["2025-01-23",4360.0,4380.0,4350.0,4360.0,105200],["2025-01-24",4370.0,4390.0,4360.0,4360.0,188700],["2025-02-03",4060.0,4340.0,4060.0,4300.0,620400],["2025-02-04",4210.0,4470.0,4210.0,4400.0,319300],["2025-02-05",4480.0,4480.0,4340.0,4430.0,190300],["2025-02-06",4430.0,4430.0,4370.0,4390.0,129600],["2025-02-07",4400.0,4590.0,4390.0,4520.0,525500],["2025-02-10",4530.0,4530.0,4400.0,4400.0,230400],["2025-02-11",4440.0,4450.0,4380.0,4400.0,222700],["2025-02-12",4390.0,4420.0,4380.0,4390.0,112800],["2025-02-13",4380.0,4390.0,4300.0,4310.0,202100],["2025-02-14",4310.0,4450.0,4310.0,4410.0,200200],["2025-02-17",4480.0,4480.0,4380.0,4410.0,195300],["2025-02-18",4410.0,4450.0,4400.0,4440.0,278400],["2025-02-19",4410.0,4520.0,4410.0,4510.0,319700],["2025-02-20",4600.0,4600.0,4540.0,4560.0,229400],["2025-02-21",4560.0,4590.0,4510.0,4560.0,447000],["2025-02-24",4870.0,4870.0,4870.0,4870.0,734600],["2025-02-25",5210.0,5210.0,4990.0,5210.0,3473200],["2025-02-26",5390.0,5570.0,5310.0,5570.0,2495900],["2025-02-27",5840.0,5950.0,5700.0,5950.0,2941800],["2025-02-28",6350.0,6350.0,6130.0,6200.0,2358200],["2025-03-03",6200.0,6300.0,5950.0,6040.0,1826600],["2025-03-04",6030.0,6430.0,5860.0,6200.0,1886900],["2025-03-05",6200.0,6280.0,6010.0,6050.0,720500],["2025-03-06",6100.0,6330.0,6020.0,6150.0,1310000],["2025-03-07",6160.0,6260.0,6000.0,6190.0,1271500],["2025-03-10",6290.0,6290.0,5850.0,6100.0,1204500],["2025-03-11",5820.0,6100.0,5820.0,6000.0,1135000],["2025-03-12",6030.0,6100.0,5950.0,5950.0,702100],["2025-03-13",5960.0,6250.0,5750.0,5910.0,703600],["2025-03-14",5920.0,5920.0,5630.0,5890.0,1322800],["2025-03-17",5900.0,5970.0,5770.0,5800.0,467200],["2025-03-18",5830.0,5960.0,5800.0,5800.0,600400],["2025-03-19",5800.0,5850.0,5650.0,5650.0,711500],["2025-03-20",5650.0,5720.0,5550.0,5550.0,596300],["2025-03-21",5550.0,5660.0,5540.0,5550.0,397200],["2025-03-24",5600.0,5650.0,5530.0,5580.0,538700],["2025-03-25",5660.0,5660.0,5580.0,5600.0,344300],["2025-03-26",5650.0,5990.0,5580.0,5990.0,1124600],["2025-03-27",6100.0,6230.0,5850.0,5850.0,979500],["2025-03-28",5990.0,5990.0,5590.0,5690.0,718700],["2025-03-31",5510.0,5690.0,5500.0,5500.0,679200],["2025-04-01",5500.0,5680.0,5500.0,5630.0,572700],["2025-04-02",6020.0,6020.0,5670.0,5670.0,1838900],["2025-04-03",5280.0,5600.0,5280.0,5280.0,2374100],["2025-04-04",4920.0,4950.0,4920.0,4920.0,2956100],["2025-04-08",4580.0,4590.0,4580.0,4580.0,1602200],["2025-04-09",4260.0,4430.0,4260.0,4260.0,1052300],["2025-04-10",4550.0,4550.0,4550.0,4550.0,121700],["2025-04-11",4850.0,4850.0,4430.0,4750.0,762100],["2025-04-14",4750.0,4860.0,4550.0,4800.0,305200],["2025-04-15",4790.0,4800.0,4600.0,4600.0,746800],["2025-04-16",4690.0,4770.0,4610.0,4670.0,439300],["2025-04-17",4550.0,4720.0,4550.0,4720.0,315600],["2025-04-18",4900.0,4900.0,4750.0,4790.0,410800],["2025-04-21",4920.0,4920.0,4710.0,4790.0,284500],["2025-04-22",4790.0,4920.0,4580.0,4790.0,923100],["2025-04-23",4970.0,5020.0,4810.0,5000.0,335700],["2025-04-24",5000.0,5280.0,5000.0,5240.0,496100],["2025-04-25",5190.0,5280.0,5170.0,5220.0,467600],["2025-04-28",5130.0,5480.0,5130.0,5480.0,380400],["2025-04-29",5410.0,5550.0,5410.0,5500.0,657800],["2025-05-05",5500.0,5520.0,5400.0,5510.0,368700],["2025-05-06",5600.0,5600.0,5500.0,5510.0,782800],["2025-05-07",5500.0,5510.0,5420.0,5440.0,390100],["2025-05-08",5450.0,5500.0,5400.0,5440.0,519200],["2025-05-09",5440.0,5500.0,5430.0,5430.0,302700],["2025-05-12",5430.0,5590.0,5410.0,5560.0,472900],["2025-05-13",5560.0,5600.0,5560.0,5560.0,345800],["2025-05-14",5600.0,5620.0,5550.0,5590.0,595100],["2025-05-15",5570.0,5610.0,5560.0,5600.0,395800],["2025-05-16",5600.0,5710.0,5590.0,5630.0,253400],["2025-05-19",5630.0,5730.0,5630.0,5660.0,373900],["2025-05-20",5730.0,5730.0,5590.0,5600.0,174700],["2025-05-21",5600.0,5620.0,5530.0,5530.0,178100],["2025-05-22",5530.0,5690.0,5500.0,5550.0,209900],["2025-05-23",5550.0,5600.0,5490.0,5500.0,178200],["2025-05-26",5490.0,5530.0,5390.0,5530.0,201600],["2025-05-27",5550.0,5720.0,5550.0,5690.0,773100],["2025-05-28",5800.0,5800.0,5650.0,5650.0,316300],["2025-05-29",5660.0,5660.0,5450.0,5480.0,507900],["2025-05-30",5480.0,5740.0,5460.0,5460.0,605700],["2025-06-02",5290.0,5410.0,5260.0,5330.0,421200],["2025-06-03",5450.0,5450.0,5330.0,5370.0,294900],["2025-06-04",5370.0,5490.0,5370.0,5410.0,311300],["2025-06-05",5420.0,5420.0,5300.0,5350.0,344000],["2025-06-06",5360.0,5460.0,5350.0,5380.0,553500],["2025-06-09",5390.0,5470.0,5340.0,5350.0,147200],["2025-06-10",5440.0,5440.0,5270.0,5270.0,297000],["2025-06-11",5280.0,5310.0,5200.0,5220.0,227000],["2025-06-12",5150.0,5450.0,5150.0,5330.0,362600],["2025-06-13",5190.0,5290.0,5170.0,5270.0,227900],["2025-06-16",5200.0,5290.0,5200.0,5280.0,137800],["2025-06-17",5280.0,5350.0,5270.0,5290.0,198500],["2025-06-18",5210.0,5400.0,5210.0,5290.0,145800],["2025-06-19",5240.0,5300.0,5200.0,5230.0,219100],["2025-06-20",5220.0,5230.0,5180.0,5210.0,289000],["2025-06-23",5230.0,5230.0,5110.0,5150.0,275700],["2025-06-24",5190.0,5200.0,5150.0,5150.0,169100],["2025-06-25",5200.0,5230.0,5150.0,5190.0,205200],["2025-06-26",5210.0,5250.0,5170.0,5170.0,110000],["2025-06-27",5150.0,5200.0,5150.0,5180.0,75100],["2025-06-30",5190.0,5200.0,5160.0,5200.0,136800],["2025-07-01",5220.0,5560.0,5220.0,5560.0,814900],["2025-07-02",5940.0,5940.0,5700.0,5700.0,1363400],["2025-07-03",5650.0,5940.0,5610.0,5670.0,679400],["2025-07-04",5790.0,5790.0,5580.0,5580.0,518600],["2025-07-07",5710.0,5760.0,5580.0,5600.0,484600],["2025-07-08",5650.0,5800.0,5630.0,5700.0,601200],["2025-07-09",5790.0,5790.0,5680.0,5680.0,665800],["2025-07-10",5700.0,5750.0,5630.0,5660.0,449100],["2025-07-11",5680.0,5880.0,5600.0,5730.0,823400],["2025-07-14",5790.0,5790.0,5570.0,5680.0,565000],["2025-07-15",5730.0,6070.0,5700.0,6020.0,2534300],["2025-07-16",6090.0,6160.0,5970.0,5980.0,588900],["2025-07-17",6100.0,6180.0,5800.0,5860.0,1300500],["2025-07-18",5870.0,5990.0,5870.0,5920.0,932300],["2025-07-21",5990.0,6150.0,5920.0,5920.0,753800],["2025-07-22",5920.0,5990.0,5880.0,5960.0,787800],["2025-07-23",5950.0,6210.0,5940.0,5970.0,1225000],["2025-07-24",6120.0,6120.0,5950.0,5970.0,490600],["2025-07-25",5970.0,6120.0,5940.0,6020.0,861600],["2025-07-28",6200.0,6320.0,6050.0,6300.0,1791600],["2025-07-29",6400.0,6490.0,5940.0,5940.0,1157900],["2025-07-30",6260.0,6260.0,5810.0,5990.0,994200],["2025-07-31",6120.0,6400.0,5990.0,6400.0,2752600],["2025-08-01",6680.0,6700.0,6370.0,6390.0,1496300],["2025-08-04",6380.0,6390.0,6280.0,6310.0,874600],["2025-08-05",6350.0,6550.0,6000.0,6200.0,2331100],["2025-08-06",6280.0,6450.0,6240.0,6290.0,674000],["2025-08-07",6290.0,6480.0,6280.0,6440.0,1315500],["2025-08-08",6550.0,6550.0,6200.0,6300.0,1164600],["2025-08-11",6400.0,6400.0,6220.0,6300.0,1290400],["2025-08-12",6380.0,6480.0,6280.0,6320.0,841300],["2025-08-13",6320.0,6390.0,6180.0,6250.0,1064300],["2025-08-14",6250.0,6300.0,6190.0,6230.0,1034800],["2025-08-15",6280.0,6450.0,6160.0,6190.0,1138200],["2025-08-18",6370.0,6370.0,6150.0,6230.0,713600],["2025-08-19",6240.0,6320.0,6210.0,6270.0,1044200],["2025-08-20",6320.0,6320.0,6000.0,6090.0,791100],["2025-08-21",6160.0,6160.0,5880.0,5880.0,1000000],["2025-08-22",5810.0,5810.0,5550.0,5570.0,905700],["2025-08-25",5720.0,5720.0,5500.0,5500.0,509300],["2025-08-26",5500.0,5690.0,5500.0,5680.0,279700],["2025-08-27",5770.0,5780.0,5570.0,5630.0,423400],["2025-08-28",5630.0,5700.0,5610.0,5650.0,259600],["2025-08-29",5660.0,5930.0,5600.0,5700.0,536400],["2025-09-03",5730.0,6020.0,5710.0,5890.0,835200],["2025-09-04",6000.0,6300.0,5860.0,6300.0,1618600],["2025-09-05",6420.0,6450.0,6150.0,6150.0,1095600],["2025-09-08",6170.0,6240.0,5800.0,5990.0,901800],["2025-09-09",5900.0,6060.0,5840.0,5990.0,384600],["2025-09-10",6180.0,6180.0,5900.0,5940.0,330600],["2025-09-11",5880.0,6000.0,5750.0,6000.0,651500],["2025-09-12",6140.0,6300.0,6090.0,6100.0,900600],["2025-09-15",6150.0,6280.0,6100.0,6270.0,1408000],["2025-09-16",6280.0,6300.0,6100.0,6140.0,537300],["2025-09-17",6160.0,6490.0,6090.0,6180.0,1662700],["2025-09-18",6190.0,6270.0,6050.0,6210.0,561300],["2025-09-19",6350.0,6350.0,6100.0,6180.0,330700],["2025-09-22",6150.0,6150.0,5780.0,5930.0,749900],["2025-09-23",5900.0,5990.0,5810.0,5810.0,296600],["2025-09-24",5820.0,5940.0,5780.0,5910.0,232600],["2025-09-25",5980.0,5980.0,5900.0,5930.0,249800],["2025-09-26",5930.0,6050.0,5910.0,5920.0,308500],["2025-09-29",5920.0,5950.0,5770.0,5770.0,543000],["2025-09-30",5790.0,5890.0,5580.0,5700.0,287500],["2025-10-01",5790.0,5790.0,5690.0,5720.0,124500],["2025-10-02",5760.0,5760.0,5520.0,5520.0,256900],["2025-10-03",5590.0,5590.0,5400.0,5450.0,254900],["2025-10-06",5690.0,5770.0,5560.0,5720.0,287600],["2025-10-07",5750.0,5750.0,5650.0,5690.0,156900],["2025-10-08",5700.0,5730.0,5590.0,5680.0,273900],["2025-10-09",5700.0,5710.0,5600.0,5640.0,142800],["2025-10-10",5620.0,5690.0,5620.0,5660.0,223400],["2025-10-13",5530.0,5590.0,5520.0,5520.0,317000],["2025-10-14",5530.0,5610.0,5450.0,5460.0,461400],["2025-10-15",5500.0,5500.0,5400.0,5460.0,290300],["2025-10-16",5390.0,5580.0,5390.0,5490.0,305600],["2025-10-17",5500.0,5550.0,5450.0,5480.0,499000],["2025-10-20",5470.0,5480.0,5250.0,5250.0,462400],["2025-10-21",5200.0,5300.0,5110.0,5240.0,263800],["2025-10-22",5240.0,5300.0,5220.0,5280.0,332700],["2025-10-23",5360.0,5370.0,5280.0,5300.0,157700],["2025-10-24",5300.0,5300.0,5170.0,5240.0,244800],["2025-10-27",5240.0,5340.0,5240.0,5260.0,160900],["2025-10-28",5260.0,5350.0,5220.0,5340.0,127400],["2025-10-29",5340.0,5400.0,5340.0,5400.0,100900],["2025-10-30",5420.0,5450.0,5380.0,5420.0,138800],["2025-10-31",5420.0,5420.0,5310.0,5380.0,334000],["2025-11-03",5450.0,5460.0,5340.0,5380.0,335000],["2025-11-04",5470.0,5470.0,5300.0,5380.0,379300],["2025-11-05",5380.0,5410.0,5340.0,5390.0,144000],["2025-11-06",5390.0,5390.0,5350.0,5380.0,104300],["2025-11-07",5380.0,5440.0,5320.0,5330.0,201700],["2025-11-10",5330.0,5350.0,5250.0,5250.0,248000],["2025-11-11",5250.0,5260.0,5190.0,5230.0,78200],["2025-11-12",5280.0,5280.0,5200.0,5250.0,186100],["2025-11-13",5250.0,5250.0,5180.0,5230.0,181600],["2025-11-14",5230.0,5240.0,5180.0,5180.0,207100],["2025-11-17",5180.0,5240.0,5180.0,5230.0,180400],["2025-11-18",5230.0,5330.0,5230.0,5300.0,110800],["2025-11-19",5220.0,5350.0,5220.0,5270.0,220500],["2025-11-20",5270.0,5350.0,5220.0,5280.0,82700],["2025-11-21",5230.0,5290.0,5230.0,5270.0,186500],["2025-11-24",5280.0,5280.0,5250.0,5250.0,53200],["2025-11-25",5280.0,5280.0,5160.0,5220.0,152200],["2025-11-26",5160.0,5360.0,5160.0,5260.0,133000],["2025-11-27",5250.0,5250.0,5180.0,5220.0,97400],["2025-11-28",5200.0,5260.0,5200.0,5200.0,43700],["2025-12-01",5200.0,5230.0,5180.0,5210.0,49000],["2025-12-02",5180.0,5230.0,5000.0,5200.0,94800],["2025-12-03",5220.0,5220.0,5160.0,5180.0,65300],["2025-12-04",5180.0,5300.0,5160.0,5180.0,100600],["2025-12-05",5190.0,5200.0,5170.0,5170.0,71800],["2025-12-08",5160.0,5200.0,5160.0,5170.0,60200],["2025-12-09",5210.0,5210.0,5130.0,5180.0,61400],["2025-12-10",5180.0,5190.0,5140.0,5150.0,102400],["2025-12-11",5150.0,5180.0,5140.0,5140.0,63300],["2025-12-12",5110.0,5150.0,4790.0,4840.0,272100],["2025-12-15",4850.0,4860.0,4800.0,4830.0,126500],["2025-12-16",4920.0,4920.0,4500.0,4850.0,153800],["2025-12-17",4840.0,4850.0,4720.0,4790.0,72600],["2025-12-18",4840.0,4840.0,4750.0,4790.0,39900],["2025-12-19",4800.0,4850.0,4780.0,4830.0,85400],["2025-12-22",4850.0,4850.0,4770.0,4830.0,65900],["2025-12-23",4840.0,4850.0,4750.0,4790.0,120300],["2025-12-24",4850.0,4850.0,4780.0,4780.0,39700],["2025-12-25",4780.0,4800.0,4750.0,4780.0,29600],["2025-12-26",4820.0,4920.0,4760.0,4810.0,128400],["2025-12-29",4820.0,4830.0,4790.0,4800.0,81400],["2025-12-30",4800.0,4800.0,4750.0,4790.0,42100],["2025-12-31",4830.0,4830.0,4700.0,4740.0,159800],["2026-01-05",4730.0,4770.0,4600.0,4750.0,82500],["2026-01-06",4750.0,4750.0,4700.0,4720.0,41600],["2026-01-07",4720.0,4750.0,4700.0,4750.0,132700],["2026-01-08",4760.0,4760.0,4680.0,4710.0,141100],["2026-01-09",4680.0,4700.0,4650.0,4700.0,172200],["2026-01-12",4610.0,4880.0,4610.0,4840.0,193900],["2026-01-13",4840.0,4850.0,4800.0,4830.0,201700],["2026-01-14",4840.0,4950.0,4800.0,4900.0,278500],["2026-01-15",4960.0,5150.0,4900.0,5080.0,502200],["2026-01-16",5140.0,5290.0,5110.0,5290.0,679400],["2026-01-19",5300.0,5390.0,5220.0,5250.0,352000],["2026-01-20",5350.0,5350.0,5240.0,5260.0,266900],["2026-01-21",5200.0,5200.0,5000.0,5140.0,295700],["2026-01-22",5150.0,5250.0,5150.0,5200.0,149200],["2026-01-23",5150.0,5300.0,5110.0,5180.0,268000],["2026-01-26",5180.0,5300.0,5070.0,5120.0,119500],["2026-01-27",5180.0,5180.0,5050.0,5100.0,131200],["2026-01-28",4930.0,5130.0,4930.0,5040.0,177400],["2026-01-29",5050.0,5080.0,5000.0,5020.0,216500],["2026-01-30",5000.0,5020.0,4990.0,5000.0,197300],["2026-02-02",5000.0,5000.0,4900.0,4960.0,169500],["2026-02-03",5000.0,5000.0,4900.0,4970.0,173300],["2026-02-04",4970.0,5300.0,4960.0,5200.0,482500],["2026-02-05",5290.0,5290.0,5100.0,5160.0,130300],["2026-02-06",5150.0,5190.0,5040.0,5060.0,210000],["2026-02-09",5300.0,5300.0,5000.0,5060.0,131700],["2026-02-10",5060.0,5080.0,4900.0,4920.0,231500],["2026-02-11",5000.0,5000.0,4920.0,4940.0,152400],["2026-02-12",4940.0,4940.0,4870.0,4940.0,132300],["2026-02-13",4880.0,4940.0,4880.0,4940.0,144600],["2026-02-23",5040.0,5040.0,4960.0,4970.0,107700],["2026-02-24",4980.0,5000.0,4970.0,4970.0,150800],["2026-02-25",4980.0,5170.0,4980.0,5080.0,298800],["2026-02-26",5170.0,5170.0,5050.0,5050.0,115000],["2026-02-27",4940.0,5050.0,4940.0,4980.0,167500],["2026-03-02",4820.0,4980.0,4820.0,4880.0,226400],["2026-03-03",4870.0,4960.0,4850.0,4850.0,137000],["2026-03-04",4810.0,4840.0,4610.0,4720.0,257400],["2026-03-05",4740.0,4880.0,4740.0,4750.0,200700],["2026-03-06",4740.0,4850.0,4740.0,4770.0,149400],["2026-03-09",4500.0,4500.0,4440.0,4440.0,355500],["2026-03-10",4400.0,4600.0,4400.0,4520.0,298100],["2026-03-11",4520.0,4600.0,4520.0,4600.0,179700],["2026-03-12",4410.0,4600.0,4410.0,4590.0,167200],["2026-03-13",4590.0,4600.0,4530.0,4570.0,136000],["2026-03-16",4570.0,4600.0,4520.0,4520.0,184400],["2026-03-17",4520.0,4620.0,4520.0,4580.0,144000],["2026-03-18",4580.0,4610.0,4520.0,4550.0,134600],["2026-03-19",4500.0,4540.0,4490.0,4510.0,147400],["2026-03-20",4510.0,4540.0,4460.0,4500.0,225500],["2026-03-23",4500.0,4500.0,4350.0,4420.0,267700],["2026-03-24",4460.0,4560.0,4460.0,4470.0,185800],["2026-03-25",4480.0,4560.0,4480.0,4510.0,183000],["2026-03-26",4510.0,4520.0,4430.0,4500.0,120600],["2026-03-27",4500.0,4540.0,4410.0,4500.0,184900],["2026-03-30",4500.0,4550.0,4480.0,4510.0,168600],["2026-03-31",4510.0,4600.0,4510.0,4600.0,239700],["2026-04-01",4650.0,4680.0,4610.0,4660.0,243100],["2026-04-02",4650.0,4650.0,4530.0,4570.0,216600],["2026-04-03",4570.0,4640.0,4500.0,4510.0,168500],["2026-04-06",4510.0,4590.0,4460.0,4460.0,214100],["2026-04-07",4400.0,4600.0,4400.0,4500.0,179500],["2026-04-08",4630.0,4660.0,4600.0,4630.0,182000],["2026-04-09",4600.0,4680.0,4500.0,4640.0,168600],["2026-04-10",4650.0,4680.0,4560.0,4590.0,147600],["2026-04-13",4590.0,4590.0,4530.0,4580.0,165400],["2026-04-14",4580.0,4900.0,4580.0,4900.0,673800],["2026-04-15",5000.0,5050.0,4890.0,4890.0,403100],["2026-04-16",4950.0,4950.0,4600.0,4800.0,267400],["2026-04-17",4800.0,4890.0,4750.0,4810.0,187800],["2026-04-20",4770.0,4820.0,4760.0,4790.0,184300],["2026-04-21",4880.0,4900.0,4700.0,4700.0,329000],["2026-04-22",4710.0,4720.0,4610.0,4690.0,134600],["2026-04-23",4690.0,4750.0,4610.0,4700.0,186500],["2026-04-24",4680.0,4740.0,4680.0,4700.0,126700],["2026-04-28",4700.0,4750.0,4650.0,4700.0,139300],["2026-04-29",4700.0,4700.0,4650.0,4660.0,132000],["2026-05-04",4740.0,4740.0,4640.0,4680.0,145300],["2026-05-05",4650.0,4670.0,4600.0,4660.0,155500],["2026-05-06",4660.0,4700.0,4340.0,4670.0,183500],["2026-05-07",4680.0,4710.0,4630.0,4630.0,125000],["2026-05-08",4630.0,4720.0,4620.0,4640.0,144100],["2026-05-11",4600.0,4650.0,4580.0,4610.0,189400],["2026-05-12",4610.0,4620.0,4550.0,4550.0,187600],["2026-05-13",4550.0,4700.0,4550.0,4570.0,124800],["2026-05-14",4570.0,4650.0,4570.0,4610.0,124900],["2026-05-15",4610.0,4610.0,4570.0,4570.0,143100],["2026-05-18",4580.0,4640.0,4530.0,4560.0,171100],["2026-05-19",4560.0,4570.0,4530.0,4540.0,135600],["2026-05-20",4650.0,4650.0,4430.0,4500.0,180200],["2026-05-21",4510.0,4600.0,4500.0,4590.0,135400],["2026-05-22",4580.0,4700.0,4500.0,4650.0,185500],["2026-05-25",4650.0,4650.0,4620.0,4640.0,106000],["2026-05-26",4650.0,4650.0,4600.0,4610.0,109200],["2026-05-27",4610.0,4610.0,4560.0,4600.0,122500],["2026-05-28",4600.0,4610.0,4570.0,4590.0,423600],["2026-05-29",4590.0,4590.0,4410.0,4500.0,182300],["2026-06-01",4500.0,4630.0,4440.0,4510.0,129200],["2026-06-02",4520.0,4800.0,4520.0,4520.0,101700],["2026-06-03",4520.0,4550.0,4510.0,4550.0,120700],["2026-06-04",4560.0,4560.0,4470.0,4470.0,162500],["2026-06-05",4480.0,4490.0,4460.0,4470.0,138700],["2026-06-08",4470.0,4470.0,4300.0,4350.0,149700],["2026-06-09",4380.0,4400.0,4330.0,4360.0,158100],["2026-06-10",4360.0,4400.0,4360.0,4380.0,174400],["2026-06-11",4380.0,4390.0,4340.0,4380.0,127900],["2026-06-12",4380.0,4400.0,4300.0,4390.0,152400],["2026-06-15",4500.0,4550.0,4410.0,4460.0,126800],["2026-06-16",4460.0,4530.0,4460.0,4510.0,217900],["2026-06-17",4510.0,4510.0,4470.0,4510.0,118000],["2026-06-18",4510.0,4510.0,4430.0,4500.0,104500],["2026-06-19",4500.0,4500.0,4410.0,4420.0,116000],["2026-06-22",4420.0,4500.0,4420.0,4470.0,107300],["2026-06-23",4470.0,4470.0,4350.0,4370.0,136100],["2026-06-24",4370.0,4370.0,4320.0,4370.0,147300],["2026-06-25",4480.0,4480.0,4370.0,4370.0,104500],["2026-06-26",4370.0,4380.0,4370.0,4370.0,121200],["2026-06-29",4370.0,4400.0,4370.0,4400.0,111700],["2026-06-30",4400.0,4400.0,4310.0,4400.0,139600],["2026-07-01",4400.0,4490.0,4380.0,4380.0,133100],["2026-07-02",4380.0,4400.0,4380.0,4380.0,118900],["2026-07-03",4380.0,4400.0,4350.0,4390.0,112600],["2026-07-06",4390.0,4390.0,4350.0,4380.0,121800],["2026-07-07",4380.0,4400.0,4360.0,4380.0,129800],["2026-07-08",4380.0,4390.0,4350.0,4370.0,143900],["2026-07-09",4370.0,4380.0,4360.0,4360.0,222300],["2026-07-10",4360.0,4370.0,4350.0,4360.0,120000],["2026-07-13",4360.0,4360.0,4100.0,4300.0,142900],["2026-07-14",4020.0,4300.0,4020.0,4300.0,248800],["2026-07-15",4300.0,4300.0,4200.0,4300.0,118800],["2026-07-16",4300.0,4310.0,4120.0,4220.0,142800],["2026-07-17",4250.0,4270.0,4120.0,4160.0,105400],["2026-07-20",4200.0,4200.0,4000.0,4020.0,160400],["2026-07-21",4090.0,4090.0,4000.0,4020.0,134900],["2026-07-22",4020.0,4020.0,3950.0,3980.0,110400],["2026-07-23",3960.0,4010.0,3750.0,4000.0,157600],["2026-07-24",4010.0,4010.0,3920.0,3920.0,86700],["2026-07-27",3920.0,3940.0,3910.0,3910.0,92400],["2026-07-28",3900.0,3920.0,3700.0,3900.0,134500],["2026-07-29",3900.0,3910.0,3850.0,3900.0,151400],["2026-07-30",3900.0,3970.0,3900.0,3930.0,120000],["2026-07-31",4050.0,4050.0,3920.0,3930.0,77900],["2026-08-03",3930.0,4200.0,3930.0,3980.0,383600],["2026-08-04",3980.0,4150.0,3980.0,4020.0,121500],["2026-08-05",4020.0,4040.0,3980.0,3980.0,116000],["2026-08-06",3980.0,3990.0,3970.0,3980.0,82800],["2026-08-07",3980.0,3990.0,3970.0,3990.0,120700],["2026-08-10",3990.0,4000.0,3920.0,3990.0,119900],["2026-08-11",4000.0,4200.0,3990.0,4000.0,100400],["2026-08-12",4160.0,4160.0,3990.0,4000.0,83600],["2026-08-13",4040.0,4040.0,3990.0,4000.0,108900],["2026-08-14",4000.0,4000.0,3950.0,3970.0,115400],["2026-08-17",3970.0,3980.0,3920.0,3960.0,93300],["2026-08-18",3960.0,3980.0,3950.0,3970.0,88600],["2026-08-19",3970.0,3980.0,3900.0,3950.0,93300],["2026-08-20",3950.0,4000.0,3940.0,3950.0,82500],["2026-08-21",3950.0,3950.0,3920.0,3940.0,169500],["2026-08-24",3940.0,3960.0,3930.0,3940.0,102300],["2026-08-25",3940.0,3950.0,3910.0,3940.0,104100],["2026-08-26",3940.0,3950.0,3920.0,3950.0,92400],["2026-08-27",3950.0,4000.0,3950.0,3950.0,114400],["2026-08-28",3950.0,3950.0,3900.0,3950.0,72400],["2026-09-03",3950.0,3950.0,3750.0,3900.0,145200],["2026-09-04",3910.0,3940.0,3850.0,3900.0,84200],["2026-09-07",3900.0,3920.0,3700.0,3750.0,102600],["2026-09-08",3750.0,3800.0,3670.0,3730.0,106500],["2026-09-09",3730.0,3750.0,3700.0,3730.0,113000],["2026-09-10",3730.0,3730.0,3660.0,3730.0,116700],["2026-09-11",3730.0,3800.0,3650.0,3660.0,84500],["2026-09-14",3700.0,3700.0,3620.0,3660.0,96500],["2026-09-15",3660.0,3660.0,3520.0,3650.0,89800],["2026-09-16",3640.0,3650.0,3520.0,3550.0,155100],["2026-09-17",3540.0,3590.0,3520.0,3550.0,85500],["2026-09-18",3550.0,3570.0,3520.0,3560.0,92800],["2026-09-21",3560.0,3590.0,3510.0,3580.0,153500],["2026-09-22",3580.0,3580.0,3500.0,3510.0,126100],["2026-09-23",3510.0,3510.0,3480.0,3510.0,114600],["2026-09-24",3510.0,3510.0,3400.0,3450.0,108600],["2026-09-25",3450.0,3450.0,3330.0,3440.0,109000],["2026-09-28",3350.0,3430.0,3350.0,3380.0,94900],["2026-09-29",3380.0,3430.0,3150.0,3150.0,212500],["2026-09-30",3030.0,3150.0,2960.0,3070.0,163300],["2026-10-01",3070.0,3090.0,3030.0,3070.0,89100],["2026-10-02",3070.0,3070.0,2860.0,2860.0,196100],["2026-10-05",3050.0,3060.0,3000.0,3060.0,117900],["2026-10-06",3140.0,3140.0,3050.0,3090.0,123200],["2026-10-07",3090.0,3090.0,2990.0,3010.0,111200],["2026-10-08",3010.0,3110.0,3010.0,3100.0,154600],["2026-10-09",3100.0,3220.0,3050.0,3120.0,105500],["2026-10-12",3110.0,3320.0,3100.0,3200.0,174500]]}