{"sym":"ASM","index":false,"bars":[["2010-01-18",3513.5,3513.5,3513.5,3513.5,20],["2010-01-19",3683.01,3683.01,3683.01,3683.01,568020],["2010-01-20",3852.52,3852.52,3775.47,3852.52,871716],["2010-01-21",3675.31,3852.52,3659.9,3659.9,82850],["2010-01-22",3490.39,3659.9,3482.68,3482.68,53790],["2010-01-25",3320.88,3467.27,3313.17,3313.17,282170],["2010-01-26",3467.27,3474.98,3390.22,3474.98,234520],["2010-01-27",3467.27,3498.09,3305.47,3305.47,129920],["2010-01-28",3159.07,3351.7,3143.66,3143.66,128550],["2010-01-29",3159.07,3282.35,3082.02,3166.77,164580],["2010-02-01",3305.47,3320.88,3197.59,3320.88,300350],["2010-02-02",3320.88,3382.52,3313.17,3351.7,132820],["2010-02-03",3428.75,3428.75,3228.41,3382.52,97840],["2010-02-04",3274.65,3390.22,3228.41,3305.47,190520],["2010-02-05",3297.76,3313.17,3166.77,3166.77,170490],["2010-02-08",3120.54,3220.71,3120.54,3174.48,59280],["2010-02-09",3182.18,3182.18,3082.02,3082.02,132620],["2010-02-10",3082.02,3197.59,3082.02,3120.54,114650],["2010-02-11",3236.12,3236.12,3236.12,3236.12,112040],["2010-02-12",3297.76,3297.76,3197.59,3236.12,32140],["2010-02-22",3236.12,3236.12,3166.77,3166.77,19630],["2010-02-23",3089.72,3159.07,3082.02,3082.02,71860],["2010-02-24",3082.02,3082.02,3035.79,3074.31,75910],["2010-02-25",3097.43,3128.25,3066.61,3066.61,58350],["2010-02-26",3028.08,3174.48,3028.08,3120.54,68490],["2010-03-01",3151.36,3274.65,3151.36,3274.65,215690],["2010-03-02",3320.88,3336.29,3236.12,3236.12,320050],["2010-03-03",3236.12,3236.12,3197.59,3236.12,120820],["2010-03-04",3328.58,3351.7,3243.83,3243.83,74290],["2010-03-05",3274.65,3274.65,3213.0,3236.12,249300],["2010-03-08",3328.58,3397.93,3313.17,3382.52,615210],["2010-03-09",3382.52,3498.09,3382.52,3490.39,473180],["2010-03-10",3505.8,3659.9,3467.27,3659.9,553330],["2010-03-11",3629.08,3659.9,3567.44,3567.44,326190],["2010-03-12",3559.73,3621.37,3498.09,3582.85,335020],["2010-03-15",3621.37,3621.37,3505.8,3528.91,211350],["2010-03-16",3528.91,3621.37,3428.75,3428.75,471610],["2010-03-17",3528.91,3528.91,3428.75,3467.27,359260],["2010-03-18",3467.27,3513.5,3451.86,3490.39,289230],["2010-03-19",3544.32,3544.32,3467.27,3498.09,200440],["2010-03-22",3505.8,3536.62,3390.22,3505.8,204900],["2010-03-23",3513.5,3513.5,3405.63,3405.63,119920],["2010-03-24",3459.57,3467.27,3390.22,3467.27,150090],["2010-03-25",3390.22,3444.16,3313.17,3320.88,173360],["2010-03-26",3305.47,3374.81,3236.12,3359.4,182010],["2010-03-29",3367.11,3374.81,3313.17,3320.88,123290],["2010-03-30",3367.11,3390.22,3305.47,3305.47,187620],["2010-03-31",3305.47,3305.47,3143.66,3143.66,299060],["2010-04-01",3228.41,3297.76,3228.41,3297.76,161980],["2010-04-02",3390.22,3428.75,3313.17,3413.34,190520],["2010-04-05",3413.34,3444.16,3382.52,3390.22,255610],["2010-04-06",3390.22,3390.22,3328.58,3359.4,249140],["2010-04-07",3382.52,3382.52,3313.17,3351.7,228040],["2010-04-08",3351.7,3513.5,3351.7,3513.5,505970],["2010-04-09",3683.01,3683.01,3544.32,3582.85,402130],["2010-04-12",3428.75,3428.75,3428.75,3428.75,190850],["2010-04-13",3428.75,3544.32,3428.75,3436.45,236280],["2010-04-14",3436.45,3444.16,3390.22,3390.22,176410],["2010-04-15",3428.75,3513.5,3413.34,3513.5,167100],["2010-04-16",3528.91,3528.91,3467.27,3482.68,221200],["2010-04-19",3544.32,3652.19,3513.5,3652.19,382960],["2010-04-20",3829.41,3829.41,3775.47,3829.41,550550],["2010-04-21",3968.1,4006.62,3806.29,3968.1,819080],["2010-04-22",3968.1,4006.62,3775.47,3775.47,358790],["2010-04-26",3775.47,3783.18,3721.54,3721.54,388300],["2010-04-27",3706.13,3891.05,3698.42,3775.47,463450],["2010-04-28",3775.47,3891.05,3767.77,3891.05,330390],["2010-04-29",3929.57,4083.68,3929.57,4083.68,544560],["2010-05-04",4276.3,4276.3,4160.73,4276.3,456620],["2010-05-05",4430.4,4468.93,4314.83,4468.93,614740],["2010-05-06",4584.5,4623.03,4430.4,4507.45,493650],["2010-05-07",4353.35,4661.55,4314.83,4623.03,837440],["2010-05-10",4738.6,4738.6,4391.88,4391.88,293460],["2010-05-11",4584.5,4584.5,4468.93,4507.45,357570],["2010-05-12",4391.88,4545.98,4353.35,4507.45,564900],["2010-05-13",4468.93,4507.45,4314.83,4314.83,298350],["2010-05-14",4391.88,4391.88,4314.83,4353.35,92980],["2010-05-17",4430.4,4430.4,4199.25,4237.78,124430],["2010-05-18",4237.78,4237.78,4122.2,4199.25,105960],["2010-05-19",4045.15,4083.68,4006.62,4006.62,497900],["2010-05-20",3814.0,4122.2,3806.29,4006.62,188680],["2010-05-21",3806.29,3844.82,3806.29,3806.29,146750],["2010-05-24",3706.13,3852.52,3636.78,3636.78,49850],["2010-05-25",3814.0,3814.0,3552.03,3814.0,300360],["2010-05-26",3968.1,3968.1,3929.57,3968.1,404860],["2010-05-27",3968.1,4045.15,3968.1,4045.15,141260],["2010-05-28",4160.73,4237.78,4122.2,4237.78,369990],["2010-05-31",4314.83,4353.35,4237.78,4276.3,170450],["2010-06-01",4314.83,4314.83,4199.25,4199.25,131750],["2010-06-02",4083.68,4199.25,4006.62,4122.2,108010],["2010-06-03",4237.78,4237.78,4122.2,4122.2,104710],["2010-06-04",4199.25,4199.25,4083.68,4083.68,29750],["2010-06-07",3929.57,4006.62,3891.05,3929.57,116350],["2010-06-08",3891.05,4006.62,3852.52,3968.1,61240],["2010-06-09",4006.62,4006.62,3929.57,3929.57,52060],["2010-06-10",3968.1,3968.1,3929.57,3929.57,11410],["2010-06-11",4006.62,4006.62,3929.57,3929.57,84790],["2010-06-14",3968.1,4122.2,3968.1,4122.2,155910],["2010-06-15",4045.15,4276.3,4045.15,4237.78,304950],["2010-06-16",4314.83,4430.4,4314.83,4430.4,772560],["2010-06-17",4623.03,4623.03,4468.93,4584.5,549210],["2010-06-18",4391.88,4391.88,4391.88,4391.88,323740],["2010-06-21",4391.88,4584.5,4353.35,4468.93,207230],["2010-06-22",4430.4,4430.4,4276.3,4276.3,370700],["2010-06-23",4199.25,4237.78,4083.68,4160.73,167440],["2010-06-24",4237.78,4276.3,4199.25,4237.78,187770],["2010-06-25",4083.68,4160.73,4045.15,4045.15,163990],["2010-06-28",4045.15,4083.68,3968.1,4045.15,122160],["2010-06-29",4122.2,4160.73,4083.68,4083.68,75940],["2010-06-30",4006.62,4045.15,3929.57,3929.57,106840],["2010-07-01",3968.1,4122.2,3929.57,4122.2,125420],["2010-07-02",4160.73,4276.3,4122.2,4199.25,68720],["2010-07-05",4237.78,4237.78,4160.73,4199.25,94130],["2010-07-06",4160.73,4160.73,4006.62,4045.15,134360],["2010-07-07",4045.15,4083.68,3968.1,3968.1,58480],["2010-07-08",4083.68,4122.2,4045.15,4083.68,145920],["2010-07-09",4045.15,4160.73,4045.15,4122.2,146790],["2010-07-12",4083.68,4122.2,3968.1,4083.68,125000],["2010-07-13",4160.73,4199.25,4083.68,4122.2,111580],["2010-07-14",4160.73,4314.83,4160.73,4314.83,300850],["2010-07-15",4314.83,4507.45,4314.83,4468.93,903030],["2010-07-16",4661.55,4661.55,4661.55,4661.55,108990],["2010-07-19",4892.71,4892.71,4892.71,4892.71,33040],["2010-07-20",5123.86,5123.86,5123.86,5123.86,140760],["2010-07-21",5277.96,5355.01,5200.91,5200.91,1607310],["2010-07-22",5162.38,5239.43,5008.28,5123.86,376850],["2010-07-23",5123.86,5355.01,5123.86,5239.43,457700],["2010-07-26",5277.96,5470.58,5277.96,5316.48,382160],["2010-07-27",5277.96,5547.63,5277.96,5547.63,1043520],["2010-07-28",5778.79,5817.31,5740.26,5817.31,394950],["2010-07-29",5855.84,6048.46,5778.79,5971.41,693060],["2010-07-30",5855.84,5971.41,5778.79,5971.41,334360],["2010-08-02",5855.84,5971.41,5855.84,5971.41,708970],["2010-08-03",6009.94,6241.09,6009.94,6164.04,428220],["2010-08-04",6241.09,6395.19,5971.41,6164.04,740160],["2010-08-05",6164.04,6164.04,5855.84,5855.84,743600],["2010-08-06",5701.74,5894.36,5624.68,5894.36,674070],["2010-08-09",5894.36,5971.41,5624.68,5624.68,648100],["2010-08-10",5707.4,5707.4,5376.54,5376.54,556830],["2010-08-11",5376.54,5459.25,5211.11,5293.82,576020],["2010-08-12",5128.39,5128.39,5045.67,5045.67,630050],["2010-08-13",4797.53,5211.11,4797.53,5211.11,672380],["2010-08-16",5293.82,5459.25,5169.75,5417.89,366430],["2010-08-17",5376.54,5376.54,5169.75,5376.54,525890],["2010-08-18",5128.39,5211.11,5128.39,5128.39,171480],["2010-08-19",4962.96,5004.32,4880.24,4880.24,236910],["2010-08-20",4921.6,4962.96,4714.81,4962.96,180960],["2010-08-23",4921.6,4921.6,4714.81,4714.81,124680],["2010-08-24",4549.38,4632.09,4508.02,4508.02,153120],["2010-08-25",4342.59,4342.59,4301.23,4301.23,139740],["2010-08-26",4383.95,4383.95,4094.44,4342.59,220870],["2010-08-27",4301.23,4508.02,4135.8,4383.95,83940],["2010-08-30",4590.74,4590.74,4590.74,4590.74,52560],["2010-08-31",4756.17,4797.53,4714.81,4797.53,135350],["2010-09-01",5004.32,5004.32,4962.96,5004.32,229960],["2010-09-06",5252.46,5252.46,5252.46,5252.46,161210],["2010-09-07",5252.46,5500.61,5087.03,5459.25,103780],["2010-09-08",5293.82,5376.54,5211.11,5293.82,306780],["2010-09-09",5335.18,5417.89,5169.75,5293.82,248780],["2010-09-10",5169.75,5376.54,5045.67,5045.67,374920],["2010-09-13",4880.24,5045.67,4797.53,5045.67,190550],["2010-09-14",5293.82,5293.82,5004.32,5252.46,127580],["2010-09-15",5293.82,5293.82,5045.67,5211.11,190750],["2010-09-16",5087.03,5169.75,5045.67,5045.67,131500],["2010-09-17",5252.46,5252.46,5128.39,5211.11,92430],["2010-09-20",5376.54,5376.54,5211.11,5211.11,209820],["2010-09-21",5087.03,5293.82,5087.03,5128.39,193780],["2010-09-22",5045.67,5211.11,5045.67,5087.03,120950],["2010-09-23",5087.03,5087.03,4838.88,4880.24,218450],["2010-09-24",5004.32,5087.03,5004.32,5087.03,314580],["2010-09-27",5335.18,5335.18,5169.75,5335.18,421150],["2010-09-28",5583.33,5583.33,5500.61,5583.33,497420],["2010-09-29",5417.89,5541.97,5417.89,5459.25,350140],["2010-09-30",5459.25,5500.61,5293.82,5459.25,223400],["2010-10-01",5376.54,5541.97,5376.54,5500.61,149240],["2010-10-04",5376.54,5376.54,5252.46,5252.46,389960],["2010-10-05",5087.03,5252.46,5087.03,5252.46,225980],["2010-10-06",5376.54,5500.61,5376.54,5500.61,298870],["2010-10-07",5500.61,5583.33,5335.18,5335.18,92620],["2010-10-08",5376.54,5541.97,5335.18,5335.18,384340],["2010-10-11",5376.54,5459.25,5335.18,5417.89,211600],["2010-10-12",5417.89,5417.89,5252.46,5293.82,267110],["2010-10-13",5211.11,5252.46,5128.39,5252.46,247280],["2010-10-14",5211.11,5211.11,5169.75,5211.11,343150],["2010-10-15",5128.39,5211.11,5087.03,5128.39,193170],["2010-10-18",5128.39,5128.39,5045.67,5087.03,199680],["2010-10-19",5128.39,5128.39,4838.88,4838.88,481760],["2010-10-20",4756.17,4756.17,4632.09,4632.09,498140],["2010-10-21",4632.09,4756.17,4632.09,4632.09,261390],["2010-10-22",4714.81,4756.17,4466.66,4466.66,151420],["2010-10-25",4508.02,4673.45,4466.66,4673.45,264040],["2010-10-26",4797.53,4880.24,4797.53,4880.24,193180],["2010-10-27",4880.24,4880.24,4756.17,4797.53,217960],["2010-10-28",4756.17,4797.53,4714.81,4714.81,53590],["2010-10-29",4714.81,4921.6,4673.45,4921.6,156740],["2010-11-01",5128.39,5128.39,5004.32,5004.32,305740],["2010-11-02",4962.96,5004.32,4797.53,4880.24,98190],["2010-11-03",4962.96,4962.96,4838.88,4880.24,375420],["2010-11-04",4880.24,4921.6,4797.53,4880.24,56140],["2010-11-05",5004.32,5045.67,4921.6,4921.6,175600],["2010-11-08",4962.96,4962.96,4880.24,4880.24,80890],["2010-11-09",4714.81,4797.53,4673.45,4673.45,179260],["2010-11-10",4756.17,4756.17,4549.38,4632.09,52830],["2010-11-11",4632.09,4632.09,4549.38,4632.09,39370],["2010-11-12",4590.74,4632.09,4425.3,4632.09,299150],["2010-11-15",4590.74,4590.74,4425.3,4508.02,25700],["2010-11-16",4466.66,4549.38,4383.95,4549.38,74950],["2010-11-17",4466.66,4549.38,4466.66,4549.38,63530],["2010-11-18",4466.66,4590.74,4466.66,4590.74,187240],["2010-11-19",4549.38,4590.74,4549.38,4549.38,36240],["2010-11-22",4508.02,4549.38,4466.66,4466.66,56850],["2010-11-23",4466.66,4673.45,4425.3,4673.45,69870],["2010-11-24",4632.09,4714.81,4549.38,4673.45,143000],["2010-11-25",4714.81,4880.24,4714.81,4880.24,157960],["2010-11-26",5004.32,5004.32,4880.24,4880.24,71240],["2010-11-29",4880.24,4962.96,4838.88,4962.96,46000],["2010-11-30",5004.32,5211.11,5004.32,5087.03,173630],["2010-12-01",5004.32,5087.03,4962.96,5004.32,108460],["2010-12-02",4962.96,5128.39,4962.96,5128.39,164190],["2010-12-03",5252.46,5335.18,5211.11,5211.11,111290],["2010-12-06",5211.11,5252.46,5128.39,5252.46,211280],["2010-12-07",5128.39,5211.11,5004.32,5004.32,98730],["2010-12-08",4880.24,5004.32,4797.53,4797.53,66880],["2010-12-09",4756.17,4962.96,4714.81,4880.24,43620],["2010-12-10",4962.96,5087.03,4962.96,5045.67,95930],["2010-12-13",5293.82,5293.82,5252.46,5252.46,297150],["2010-12-14",5128.39,5211.11,5004.32,5045.67,97290],["2010-12-15",5045.67,5169.75,5045.67,5045.67,58360],["2010-12-16",5087.03,5128.39,4962.96,5004.32,98380],["2010-12-17",5087.03,5128.39,4962.96,5087.03,138790],["2010-12-20",5169.75,5211.11,5087.03,5087.03,94720],["2010-12-21",5128.39,5128.39,4962.96,5128.39,47660],["2010-12-22",5128.39,5128.39,4962.96,4962.96,234910],["2010-12-23",4921.6,5004.32,4797.53,4962.96,153270],["2010-12-24",4880.24,4962.96,4838.88,4962.96,101590],["2010-12-27",4962.96,4962.96,4880.24,4880.24,96010],["2010-12-28",5004.32,5004.32,4921.6,4962.96,136660],["2010-12-29",4962.96,5004.32,4921.6,4921.6,101280],["2010-12-30",4838.88,5004.32,4838.88,4962.96,84050],["2010-12-31",4962.96,5211.11,4962.96,5211.11,250960],["2011-01-04",5335.18,5335.18,5169.75,5169.75,97410],["2011-01-05",5335.18,5335.18,5211.11,5252.46,195650],["2011-01-06",5252.46,5252.46,5128.39,5252.46,124060],["2011-01-07",5169.75,5252.46,5169.75,5252.46,85700],["2011-01-10",5335.18,5335.18,5169.75,5211.11,135510],["2011-01-11",5128.39,5211.11,5045.67,5045.67,197720],["2011-01-12",5004.32,5087.03,5004.32,5087.03,239800],["2011-01-13",5087.03,5211.11,5045.67,5211.11,181760],["2011-01-14",5252.46,5459.25,5252.46,5459.25,363760],["2011-01-17",5624.68,5666.04,5500.61,5666.04,624940],["2011-01-18",5941.34,5941.34,5941.34,5941.34,10],["2011-01-19",6146.22,6223.04,6146.22,6223.04,320],["2011-01-20",6530.35,6530.35,6530.35,6530.35,158040],["2011-01-21",6837.67,6837.67,6837.67,6837.67,39660],["2011-01-24",7170.59,7170.59,6837.67,6965.71,441880],["2011-01-25",6914.49,6940.1,6632.79,6632.79,82880],["2011-01-26",6479.14,6940.1,6479.14,6940.1,59020],["2011-01-27",7093.76,7196.19,6940.1,7196.19,105940],["2011-01-28",7273.02,7375.46,6914.49,7144.98,142990],["2011-02-08",7144.98,7144.98,7042.54,7042.54,23740],["2011-02-09",6940.1,7042.54,6709.62,6786.45,153340],["2011-02-10",6607.18,6863.27,6607.18,6786.45,17260],["2011-02-11",6735.23,6786.45,6607.18,6658.4,32680],["2011-02-14",6658.4,6658.4,6479.14,6658.4,97090],["2011-02-15",6581.57,6658.4,6504.75,6658.4,50190],["2011-02-16",6555.96,6863.27,6555.96,6735.23,182660],["2011-02-17",6658.4,6760.84,6402.31,6402.31,145010],["2011-02-18",6530.35,6581.57,6402.31,6427.92,103790],["2011-02-21",6453.53,6453.53,6120.61,6120.61,96810],["2011-02-22",5890.12,6120.61,5838.91,6120.61,66740],["2011-02-23",6120.61,6146.22,6095.0,6095.0,13070],["2011-02-24",6095.0,6095.0,5890.12,6095.0,70540],["2011-02-25",6146.22,6146.22,5838.91,5941.34,63070],["2011-02-28",5890.12,6223.04,5890.12,6069.39,104420],["2011-03-01",6120.61,6146.22,6018.17,6069.39,38980],["2011-03-02",6146.22,6146.22,5787.69,5787.69,59610],["2011-03-03",6018.17,6018.17,5890.12,5966.95,73560],["2011-03-04",5966.95,6120.61,5966.95,6043.78,53540],["2011-03-07",6171.83,6171.83,5966.95,6069.39,41080],["2011-03-08",6069.39,6120.61,5915.73,5915.73,31210],["2011-03-09",5915.73,6043.78,5762.08,6043.78,81830],["2011-03-10",6043.78,6325.48,6043.78,6325.48,104080],["2011-03-11",6607.18,6632.79,6607.18,6632.79,101630],["2011-03-14",6812.06,6914.49,6479.14,6914.49,190520],["2011-03-15",6914.49,6965.71,6735.23,6888.88,76000],["2011-03-16",6914.49,7016.93,6837.67,6991.32,129400],["2011-03-17",6991.32,7042.54,6991.32,7042.54,61990],["2011-03-18",7042.54,7170.59,7042.54,7170.59,99050],["2011-03-21",7529.11,7529.11,7426.68,7477.9,177550],["2011-03-22",7682.77,7733.99,7477.9,7708.38,104570],["2011-03-23",7708.38,7887.64,7631.55,7887.64,55080],["2011-03-24",8246.17,8271.78,7836.43,8271.78,83410],["2011-03-25",8579.09,8681.53,8579.09,8655.92,131070],["2011-03-28",8809.58,8809.58,8271.78,8579.09,81940],["2011-03-29",8348.61,8579.09,8169.35,8579.09,114580],["2011-03-30",8194.95,8553.48,8194.95,8476.66,83350],["2011-03-31",8553.48,8579.09,8425.44,8476.66,48100],["2011-04-01",8681.53,8681.53,8348.61,8425.44,34390],["2011-04-04",8194.95,8553.48,8194.95,8451.05,13370],["2011-04-05",8451.05,8451.05,8194.95,8451.05,43560],["2011-04-06",8399.83,8860.79,8399.83,8860.79,77660],["2011-04-07",8963.23,8963.23,8783.97,8783.97,55150],["2011-04-08",8937.62,8937.62,8707.14,8783.97,19430],["2011-04-13",8835.19,8835.19,8655.92,8783.97,9060],["2011-04-14",8963.23,8963.23,8579.09,8707.14,34010],["2011-04-15",8579.09,8707.14,8451.05,8655.92,38990],["2011-04-18",8707.14,8707.14,8374.22,8553.48,55210],["2011-04-19",8451.05,8579.09,8425.44,8553.48,45280],["2011-04-20",8783.97,8783.97,8476.66,8553.48,5710],["2011-04-21",8476.66,8707.14,8451.05,8579.09,62280],["2011-04-22",8579.09,8579.09,8399.83,8553.48,53910],["2011-04-25",8579.09,8912.01,8579.09,8912.01,30210],["2011-04-26",9065.67,9116.89,8809.58,8809.58,27630],["2011-04-27",8809.58,8809.58,8707.14,8707.14,13410],["2011-04-28",8912.01,8912.01,8451.05,8681.53,27520],["2011-04-29",8732.75,8758.36,8732.75,8758.36,14400],["2011-05-04",8758.36,8783.97,8476.66,8476.66,21560],["2011-05-05",8707.14,8707.14,8399.83,8681.53,107030],["2011-05-06",8835.19,8835.19,8579.09,8707.14,2090],["2011-05-09",8835.19,8835.19,8707.14,8758.36,24320],["2011-05-10",8707.14,9168.11,8707.14,9168.11,41250],["2011-05-11",9449.81,9577.85,9168.11,9577.85,26410],["2011-05-12",9859.55,10038.82,9859.55,10013.21,91020],["2011-05-13",10013.21,10294.91,10013.21,10243.69,28410],["2011-05-16",10346.13,10346.13,10115.65,10115.65,19590],["2011-05-17",9680.29,10576.61,9629.07,10576.61,165820],["2011-05-18",10499.79,10627.83,10064.43,10499.79,90630],["2011-05-19",10115.65,10499.79,9987.6,10499.79,122150],["2011-05-20",9987.6,10243.69,9987.6,9987.6,74690],["2011-05-23",9501.03,9577.85,9501.03,9501.03,34820],["2011-05-24",9040.06,9040.06,9040.06,9040.06,4720],["2011-05-25",8604.7,8604.7,8604.7,8604.7,100060],["2011-05-26",8194.95,8194.95,8194.95,8194.95,4590],["2011-05-27",7785.21,7785.21,7785.21,7785.21,4630],["2011-05-30",7401.07,7401.07,7401.07,7401.07,29180],["2011-05-31",7042.54,7042.54,7042.54,7042.54,1910],["2011-06-01",6709.62,6709.62,6709.62,6709.62,34690],["2011-06-02",6376.7,7042.54,6376.7,7042.54,1323310],["2011-06-03",7375.46,7375.46,6863.27,7144.98,674980],["2011-06-06",7170.59,7170.59,6812.06,7042.54,280370],["2011-06-07",7221.8,7221.8,6914.49,6914.49,365030],["2011-06-08",6658.4,6709.62,6581.57,6581.57,781020],["2011-06-09",6427.92,6863.27,6427.92,6863.27,312020],["2011-06-10",6888.88,7119.37,6888.88,7016.93,475240],["2011-06-13",6965.71,7119.37,6965.71,7016.93,495770],["2011-06-14",6914.49,7068.15,6786.45,6786.45,481200],["2011-06-15",6530.35,6581.57,6453.53,6453.53,190180],["2011-06-16",6402.31,6760.84,6325.48,6760.84,173890],["2011-06-17",6760.84,6760.84,6427.92,6530.35,241360],["2011-06-20",6530.35,6530.35,6223.04,6223.04,343750],["2011-06-21",6453.53,6530.35,6223.04,6530.35,154380],["2011-06-22",6658.4,6658.4,6402.31,6504.75,111630],["2011-06-23",6376.7,6402.31,6248.65,6248.65,57290],["2011-06-24",6197.43,6402.31,6197.43,6248.65,54400],["2011-06-27",6223.04,6274.26,6223.04,6248.65,69170],["2011-06-28",6248.65,6248.65,6043.78,6146.22,70230],["2011-06-29",6146.22,6146.22,5915.73,5915.73,81360],["2011-06-30",5915.73,5941.34,5685.25,5685.25,171590],["2011-07-01",5429.16,5634.03,5403.55,5634.03,220040],["2011-07-04",5634.03,5634.03,5454.77,5582.81,78720],["2011-07-05",5736.47,5838.91,5736.47,5838.91,86190],["2011-07-06",5890.12,5890.12,5608.42,5608.42,64150],["2011-07-07",5557.2,5710.86,5557.2,5710.86,32500],["2011-07-08",5634.03,5710.86,5608.42,5659.64,56730],["2011-07-11",5659.64,5659.64,5505.99,5659.64,96690],["2011-07-12",5505.99,5557.2,5505.99,5505.99,325830],["2011-07-13",5710.86,5710.86,5557.2,5608.42,17650],["2011-07-14",5505.99,5659.64,5505.99,5634.03,34950],["2011-07-15",5557.2,5634.03,5531.59,5634.03,36800],["2011-07-18",5685.25,5685.25,5531.59,5634.03,26430],["2011-07-19",5480.38,5608.42,5480.38,5608.42,46040],["2011-07-20",5582.81,5634.03,5557.2,5634.03,51190],["2011-07-21",5582.81,5608.42,5531.59,5608.42,33360],["2011-07-22",5531.59,5582.81,5531.59,5582.81,45220],["2011-07-25",5505.99,5531.59,5480.38,5480.38,17730],["2011-07-26",5403.55,5505.99,5403.55,5505.99,73330],["2011-07-27",5429.16,5454.77,5352.33,5454.77,28610],["2011-07-28",5454.77,5505.99,5377.94,5454.77,26210],["2011-07-29",5377.94,5454.77,5377.94,5454.77,17830],["2011-08-01",5275.5,5377.94,5275.5,5377.94,39900],["2011-08-02",5377.94,5377.94,5301.11,5326.72,90020],["2011-08-03",5326.72,5326.72,5198.67,5249.89,59640],["2011-08-04",5249.89,5505.99,5249.89,5505.99,107240],["2011-08-05",5505.99,5608.42,5505.99,5557.2,41290],["2011-08-08",5582.81,5582.81,5429.16,5454.77,26210],["2011-08-09",5198.67,5454.77,5198.67,5224.28,96770],["2011-08-10",5429.16,5429.16,5249.89,5326.72,31090],["2011-08-11",5326.72,5326.72,5224.28,5326.72,54450],["2011-08-12",5403.55,5403.55,5301.11,5301.11,22600],["2011-08-15",5301.11,5301.11,5173.07,5224.28,12110],["2011-08-16",5224.28,5326.72,5224.28,5301.11,32840],["2011-08-17",5377.94,5505.99,5301.11,5505.99,75460],["2011-08-18",5685.25,5685.25,5608.42,5634.03,55170],["2011-08-19",5634.03,5634.03,5480.38,5480.38,240790],["2011-08-22",5505.99,5685.25,5505.99,5685.25,119520],["2011-08-23",5864.51,5864.51,5608.42,5685.25,356720],["2011-08-24",5813.3,5813.3,5634.03,5634.03,188690],["2011-08-25",5634.03,5685.25,5505.99,5685.25,40980],["2011-08-26",5685.25,5685.25,5608.42,5608.42,37510],["2011-08-29",5634.03,5864.51,5582.81,5864.51,79660],["2011-08-30",6095.0,6095.0,5966.95,5966.95,176140],["2011-08-31",5966.95,6069.39,5915.73,6069.39,184120],["2011-09-01",6120.61,6146.22,6043.78,6146.22,132980],["2011-09-05",6146.22,6197.43,5838.91,5941.34,134530],["2011-09-06",5787.69,5915.73,5762.08,5838.91,107770],["2011-09-07",5890.12,6018.17,5890.12,6018.17,105580],["2011-09-08",6197.43,6274.26,6120.61,6223.04,137560],["2011-09-09",6018.17,6351.09,6018.17,6223.04,94530],["2011-09-12",6274.26,6325.48,6223.04,6325.48,187260],["2011-09-13",6376.7,6632.79,6351.09,6632.79,478040],["2011-09-14",6940.1,6940.1,6940.1,6940.1,179590],["2011-09-15",7247.41,7273.02,6940.1,7273.02,647660],["2011-09-16",7554.72,7554.72,7093.76,7144.98,226770],["2011-09-19",7144.98,7426.68,7093.76,7426.68,212010],["2011-09-20",7426.68,7426.68,7068.15,7093.76,284010],["2011-09-21",7170.59,7170.59,6991.32,7016.93,178150],["2011-09-22",7119.37,7196.19,7042.54,7119.37,249870],["2011-09-23",6914.49,7144.98,6914.49,6965.71,810210],["2011-09-26",6965.71,7093.76,6760.84,6888.88,909400],["2011-09-27",6888.88,6991.32,6735.23,6735.23,221970],["2011-09-28",6965.71,6965.71,6684.01,6837.67,66980],["2011-09-29",6760.84,6888.88,6709.62,6786.45,204410],["2011-09-30",6837.67,6888.88,6735.23,6760.84,88530],["2011-10-03",6786.45,6812.06,6658.4,6658.4,272300],["2011-10-04",6658.4,6684.01,6581.57,6632.79,167470],["2011-10-05",6735.23,6735.23,6632.79,6658.4,172570],["2011-10-06",6658.4,6837.67,6658.4,6760.84,1008740],["2011-10-07",6914.49,6914.49,6760.84,6786.45,1773480],["2011-10-10",6786.45,6812.06,6607.18,6658.4,134240],["2011-10-11",6632.79,6760.84,6632.79,6684.01,232450],["2011-10-12",6658.4,6709.62,6453.53,6709.62,172570],["2011-10-13",6709.62,6709.62,6504.75,6555.96,254960],["2011-10-14",6632.79,6632.79,6530.35,6607.18,270370],["2011-10-17",6684.01,6684.01,6427.92,6427.92,238890],["2011-10-18",6504.75,6504.75,6120.61,6120.61,85360],["2011-10-19",6376.7,6376.7,6095.0,6351.09,854990],["2011-10-20",6351.09,6402.31,6351.09,6402.31,179720],["2011-10-21",6402.31,6581.57,6402.31,6581.57,360800],["2011-10-24",6684.01,6760.84,6555.96,6607.18,54960],["2011-10-25",6658.4,6658.4,6299.87,6299.87,52860],["2011-10-26",6325.48,6325.48,6095.0,6146.22,261190],["2011-10-27",6376.7,6376.7,6146.22,6274.26,22670],["2011-10-28",6402.31,6479.14,6351.09,6479.14,248510],["2011-10-31",6658.4,6658.4,6376.7,6376.7,249670],["2011-11-01",6223.04,6479.14,6223.04,6376.7,55900],["2011-11-02",6376.7,6376.7,6171.83,6197.43,58730],["2011-11-03",5890.12,6248.65,5890.12,6146.22,53300],["2011-11-04",6146.22,6223.04,6120.61,6223.04,105350],["2011-11-07",6299.87,6427.92,6018.17,6427.92,190020],["2011-11-08",6504.75,6504.75,6146.22,6146.22,233810],["2011-11-09",6376.7,6376.7,5966.95,5966.95,33830],["2011-11-10",5966.95,6146.22,5941.34,6146.22,107280],["2011-11-11",6146.22,6248.65,6069.39,6171.83,78030],["2011-11-14",6146.22,6146.22,5864.51,6069.39,38440],["2011-11-15",6095.0,6095.0,5890.12,6095.0,26820],["2011-11-16",6146.22,6146.22,5890.12,6095.0,55660],["2011-11-17",5992.56,6095.0,5915.73,6095.0,56730],["2011-11-18",6069.39,6069.39,5838.91,5941.34,51210],["2011-11-21",5890.12,6120.61,5813.3,5915.73,70440],["2011-11-22",5864.51,5915.73,5813.3,5915.73,251210],["2011-11-23",5915.73,5915.73,5864.51,5915.73,183160],["2011-11-24",5992.56,5992.56,5890.12,5915.73,93120],["2011-11-25",5992.56,5992.56,5838.91,5890.12,150280],["2011-11-28",5864.51,5890.12,5838.91,5838.91,211630],["2011-11-29",5838.91,5864.51,5787.69,5838.91,105200],["2011-11-30",5890.12,5890.12,5813.3,5838.91,69500],["2011-12-01",5890.12,5890.12,5710.86,5813.3,59990],["2011-12-02",5813.3,5813.3,5736.47,5736.47,110080],["2011-12-05",5710.86,6018.17,5710.86,6018.17,603330],["2011-12-06",6018.17,6248.65,6018.17,6146.22,492640],["2011-12-07",6146.22,6146.22,5941.34,5941.34,136070],["2011-12-08",6069.39,6069.39,5890.12,5992.56,242960],["2011-12-09",6018.17,6018.17,5838.91,5890.12,180170],["2011-12-12",6069.39,6069.39,5787.69,5864.51,471070],["2011-12-13",5966.95,5992.56,5864.51,5864.51,220570],["2011-12-14",5992.56,5992.56,5838.91,5838.91,349950],["2011-12-15",5838.91,5864.51,5736.47,5838.91,61030],["2011-12-16",5864.51,5966.95,5838.91,5941.34,167750],["2011-12-19",5736.47,5890.12,5736.47,5890.12,317890],["2011-12-20",5890.12,5890.12,5736.47,5762.08,280780],["2011-12-21",5890.12,5890.12,5736.47,5736.47,61640],["2011-12-22",5736.47,5736.47,5608.42,5608.42,148540],["2011-12-23",5608.42,5608.42,5352.33,5608.42,50620],["2011-12-26",5659.64,5659.64,5352.33,5608.42,101380],["2011-12-27",5352.33,5608.42,5352.33,5377.94,77010],["2011-12-28",5454.77,5557.2,5121.85,5557.2,103440],["2011-12-29",5659.64,5659.64,5301.11,5582.81,45100],["2011-12-30",5710.86,5710.86,5531.59,5710.86,238160],["2012-01-03",5762.08,5762.08,5659.64,5736.47,38130],["2012-01-04",5736.47,5736.47,5659.64,5659.64,221620],["2012-01-05",5582.81,5685.25,5480.38,5608.42,379300],["2012-01-06",5762.08,5762.08,5480.38,5582.81,557460],["2012-01-09",5634.03,5634.03,5377.94,5377.94,127060],["2012-01-10",5608.42,5608.42,5377.94,5403.55,104640],["2012-01-11",5531.59,5531.59,5147.46,5377.94,241030],["2012-01-12",5377.94,5377.94,5147.46,5147.46,106470],["2012-01-13",5249.89,5377.94,5224.28,5377.94,118570],["2012-01-16",5505.99,5505.99,5377.94,5505.99,63040],["2012-01-17",5326.72,5480.38,5249.89,5454.77,196390],["2012-01-18",5454.77,5454.77,5198.67,5454.77,355460],["2012-01-19",5275.5,5634.03,5198.67,5454.77,70570],["2012-01-20",5531.59,5531.59,5403.55,5454.77,79560],["2012-01-30",5634.03,5634.03,5403.55,5557.2,341720],["2012-01-31",5557.2,5582.81,5352.33,5505.99,567190],["2012-02-01",5403.55,5403.55,5249.89,5249.89,501510],["2012-02-02",5429.16,5480.38,5249.89,5480.38,116160],["2012-02-03",5505.99,5531.59,5275.5,5377.94,397640],["2012-02-06",5480.38,5480.38,5275.5,5377.94,545400],["2012-02-07",5326.72,5403.55,5249.89,5301.11,419080],["2012-02-08",5326.72,5557.2,5121.85,5429.16,103920],["2012-02-09",5429.16,5531.59,5249.89,5249.89,81260],["2012-02-10",5275.5,5275.5,4993.8,5019.41,601440],["2012-02-13",5249.89,5249.89,4788.93,5249.89,72120],["2012-02-14",5249.89,5352.33,5147.46,5352.33,145300],["2012-02-15",5352.33,5352.33,5121.85,5121.85,227070],["2012-02-16",5121.85,5275.5,5045.02,5275.5,162880],["2012-02-17",5275.5,5275.5,5224.28,5249.89,257090],["2012-02-20",5301.11,5301.11,5121.85,5275.5,197330],["2012-02-21",5275.5,5275.5,5019.41,5045.02,116380],["2012-02-22",5147.46,5198.67,5096.24,5198.67,311650],["2012-02-23",5198.67,5326.72,5147.46,5326.72,621060],["2012-02-24",5429.16,5505.99,5429.16,5454.77,309260],["2012-02-27",5454.77,5710.86,5429.16,5710.86,235520],["2012-02-28",5915.73,5941.34,5736.47,5890.12,268770],["2012-02-29",5890.12,6171.83,5634.03,6146.22,288950],["2012-03-01",6095.0,6376.7,6095.0,6376.7,421240],["2012-03-02",6376.7,6607.18,6223.04,6607.18,359010],["2012-03-05",6786.45,6888.88,6735.23,6863.27,567680],["2012-03-06",6760.84,6760.84,6530.35,6530.35,470190],["2012-03-07",6376.7,6453.53,6223.04,6299.87,277230],["2012-03-08",6069.39,6402.31,5992.56,5992.56,239150],["2012-03-09",5941.34,6120.61,5710.86,5813.3,189560],["2012-03-12",5838.91,5890.12,5608.42,5608.42,230740],["2012-03-13",5634.03,5710.86,5377.94,5710.86,895490],["2012-03-14",5787.69,5787.69,5429.16,5429.16,201370],["2012-03-15",5582.81,5685.25,5403.55,5685.25,377620],["2012-03-16",5838.91,5890.12,5685.25,5813.3,369130],["2012-03-19",5838.91,5890.12,5634.03,5787.69,679290],["2012-03-20",5736.47,5838.91,5685.25,5787.69,229800],["2012-03-21",5787.69,6069.39,5787.69,6069.39,527790],["2012-03-22",6095.0,6171.83,5966.95,6043.78,569350],["2012-03-23",5966.95,6223.04,5966.95,6146.22,454840],["2012-03-26",6223.04,6223.04,5915.73,6095.0,742770],["2012-03-27",5992.56,6043.78,5813.3,5813.3,414320],["2012-03-28",5787.69,5787.69,5582.81,5736.47,413410],["2012-03-29",5685.25,5838.91,5582.81,5634.03,191140],["2012-03-30",5531.59,5634.03,5505.99,5634.03,323040],["2012-04-03",5710.86,5710.86,5634.03,5634.03,457300],["2012-04-04",5531.59,5762.08,5531.59,5634.03,118560],["2012-04-05",5582.81,5736.47,5557.2,5710.86,503030],["2012-04-06",5762.08,5915.73,5685.25,5838.91,642060],["2012-04-09",5864.51,5941.34,5838.91,5941.34,432460],["2012-04-10",6043.78,6171.83,5966.95,6043.78,610620],["2012-04-11",6095.0,6299.87,6043.78,6274.26,1427480],["2012-04-12",6479.14,6479.14,6223.04,6223.04,506140],["2012-04-13",6146.22,6197.43,6018.17,6069.39,476860],["2012-04-16",6018.17,6223.04,5992.56,6095.0,510870],["2012-04-17",6146.22,6248.65,6095.0,6171.83,550220],["2012-04-18",6171.83,6171.83,5890.12,5890.12,490890],["2012-04-19",5890.12,5890.12,5710.86,5710.86,476700],["2012-04-20",5710.86,5838.91,5659.64,5736.47,517250],["2012-04-23",5736.47,5813.3,5685.25,5736.47,371310],["2012-04-24",5736.47,5787.69,5659.64,5787.69,437110],["2012-04-25",5787.69,6069.39,5787.69,6069.39,914020],["2012-04-26",6299.87,6351.09,6248.65,6351.09,1566910],["2012-04-27",6402.31,6658.4,6351.09,6658.4,1152930],["2012-05-02",6786.45,6914.49,6351.09,6479.14,617600],["2012-05-03",6299.87,6402.31,6171.83,6299.87,1565290],["2012-05-04",6274.26,6325.48,5992.56,6325.48,2020740],["2012-05-07",6402.31,6607.18,6018.17,6607.18,6565640],["2012-05-08",6607.18,6684.01,6299.87,6376.7,1487400],["2012-05-09",6146.22,6402.31,6069.39,6146.22,1917870],["2012-05-10",6146.22,6171.83,5838.91,5915.73,2213530],["2012-05-11",5762.08,5915.73,5634.03,5634.03,2641250],["2012-05-14",5531.59,5710.86,5352.33,5352.33,1890370],["2012-05-15",5096.24,5198.67,5096.24,5096.24,2532720],["2012-05-16",5070.63,5121.85,4865.75,4865.75,2280200],["2012-05-17",4635.27,4891.36,4635.27,4635.27,2232150],["2012-05-18",4404.79,4404.79,4404.79,4404.79,429600],["2012-05-21",4199.91,4481.62,4199.91,4481.62,3227780],["2012-05-22",4481.62,4481.62,4276.74,4276.74,1796580],["2012-05-23",4071.87,4123.09,4071.87,4071.87,2213670],["2012-05-24",3943.82,4020.65,3892.6,3892.6,1853710],["2012-05-25",4046.26,4071.87,3790.17,4071.87,1685870],["2012-05-28",4251.13,4251.13,4097.48,4251.13,2226340],["2012-05-29",4097.48,4251.13,4071.87,4148.7,1520000],["2012-05-30",4148.7,4225.52,4020.65,4046.26,2257830],["2012-05-31",3969.43,4020.65,3866.99,3866.99,1584070],["2012-06-01",3866.99,3918.21,3687.73,3687.73,1714790],["2012-06-04",3534.07,3585.29,3508.46,3508.46,648160],["2012-06-05",3662.12,3662.12,3508.46,3662.12,1678100],["2012-06-06",3764.56,3841.38,3687.73,3841.38,1341570],["2012-06-07",4020.65,4020.65,3995.04,4020.65,673590],["2012-06-08",4199.91,4199.91,4046.26,4097.48,2627670],["2012-06-11",4020.65,4148.7,3918.21,4020.65,1469830],["2012-06-12",3943.82,4020.65,3866.99,3866.99,1421820],["2012-06-13",3866.99,3943.82,3738.95,3815.78,981610],["2012-06-14",3790.17,3892.6,3738.95,3841.38,893770],["2012-06-15",3866.99,3995.04,3866.99,3943.82,605850],["2012-06-18",4020.65,4097.48,3918.21,3943.82,882210],["2012-06-19",3892.6,3918.21,3790.17,3815.78,1026020],["2012-06-20",3815.78,3866.99,3790.17,3866.99,414920],["2012-06-21",3815.78,3892.6,3815.78,3815.78,561220],["2012-06-22",3790.17,3790.17,3636.51,3636.51,1692280],["2012-06-25",3636.51,3662.12,3457.25,3482.86,1785460],["2012-06-26",3431.64,3457.25,3329.2,3329.2,1067790],["2012-06-27",3380.42,3457.25,3303.59,3329.2,643510],["2012-06-28",3380.42,3380.42,3226.76,3277.98,569860],["2012-06-29",3329.2,3406.03,3277.98,3406.03,726910],["2012-07-02",3431.64,3431.64,3252.37,3252.37,710370],["2012-07-03",3252.37,3277.98,3098.72,3098.72,1132190],["2012-07-04",3098.72,3149.94,2945.06,2945.06,884730],["2012-07-05",2893.84,3073.11,2817.02,3073.11,846870],["2012-07-06",3047.5,3201.15,2996.28,3098.72,685410],["2012-07-09",3047.5,3047.5,2945.06,2945.06,565270],["2012-07-10",2868.23,2945.06,2842.62,2842.62,688270],["2012-07-11",2842.62,2919.45,2817.02,2842.62,188580],["2012-07-12",2842.62,2970.67,2842.62,2970.67,717580],["2012-07-13",2970.67,3098.72,2970.67,3098.72,298910],["2012-07-16",3226.76,3252.37,3098.72,3175.54,1416720],["2012-07-17",3124.33,3329.2,3124.33,3303.59,603880],["2012-07-18",3277.98,3380.42,3175.54,3201.15,583370],["2012-07-19",3226.76,3354.81,3201.15,3354.81,986380],["2012-07-20",3406.03,3457.25,3277.98,3277.98,691300],["2012-07-23",3277.98,3303.59,3149.94,3149.94,676960],["2012-07-24",3149.94,3149.94,2996.28,2996.28,951260],["2012-07-25",2970.67,3047.5,2945.06,2970.67,488450],["2012-07-26",2996.28,3098.72,2996.28,3073.11,395080],["2012-07-27",3073.11,3124.33,2996.28,2996.28,553060],["2012-07-30",2945.06,3021.89,2945.06,2996.28,251730],["2012-07-31",3021.89,3047.5,2970.67,2970.67,501740],["2012-08-01",2970.67,2996.28,2893.84,2945.06,386490],["2012-08-02",2996.28,3021.89,2945.06,2970.67,198520],["2012-08-03",2996.28,3021.89,2945.06,2970.67,204020],["2012-08-06",2996.28,3098.72,2996.28,3098.72,972950],["2012-08-07",3098.72,3124.33,3047.5,3047.5,424080],["2012-08-08",3047.5,3073.11,3047.5,3073.11,314320],["2012-08-09",3124.33,3226.76,3098.72,3175.54,792700],["2012-08-10",3175.54,3175.54,3098.72,3149.94,527850],["2012-08-13",3124.33,3124.33,3073.11,3073.11,407840],["2012-08-14",3098.72,3149.94,3073.11,3098.72,253360],["2012-08-15",3098.72,3124.33,3073.11,3098.72,261810],["2012-08-16",3098.72,3124.33,3073.11,3098.72,220220],["2012-08-17",3073.11,3226.76,3073.11,3201.15,780130],["2012-08-20",3201.15,3354.81,3201.15,3329.2,729070],["2012-08-21",3201.15,3226.76,3175.54,3175.54,887470],["2012-08-22",3021.89,3098.72,3021.89,3021.89,1067090],["2012-08-23",2893.84,2893.84,2893.84,2893.84,147450],["2012-08-24",2765.8,2996.28,2765.8,2791.41,1627580],["2012-08-27",2765.8,2791.41,2663.36,2663.36,406350],["2012-08-28",2560.92,2663.36,2535.31,2535.31,1240110],["2012-08-29",2586.53,2637.75,2586.53,2637.75,541800],["2012-08-30",2663.36,2688.97,2612.14,2612.14,395830],["2012-08-31",2586.53,2637.75,2535.31,2535.31,285180],["2012-09-04",2560.92,2637.75,2560.92,2612.14,245380],["2012-09-05",2612.14,2612.14,2509.7,2509.7,469040],["2012-09-06",2484.1,2509.7,2407.27,2407.27,554510],["2012-09-07",2381.66,2407.27,2304.83,2304.83,1003290],["2012-09-10",2228.0,2253.61,2202.39,2202.39,426650],["2012-09-11",2099.96,2151.18,2099.96,2099.96,1106950],["2012-09-12",2074.35,2176.78,2023.13,2023.13,499610],["2012-09-13",2048.74,2099.96,1971.91,2099.96,509610],["2012-09-14",2202.39,2202.39,2202.39,2202.39,208940],["2012-09-17",2304.83,2304.83,2253.61,2253.61,1384220],["2012-09-18",2228.0,2304.83,2151.18,2202.39,1004920],["2012-09-19",2202.39,2304.83,2151.18,2304.83,976880],["2012-09-20",2253.61,2304.83,2202.39,2304.83,613570],["2012-09-21",2304.83,2356.05,2279.22,2330.44,459600],["2012-09-24",2304.83,2304.83,2228.0,2228.0,513920],["2012-09-25",2228.0,2253.61,2176.78,2176.78,458680],["2012-09-26",2228.0,2253.61,2176.78,2253.61,314320],["2012-09-27",2253.61,2253.61,2176.78,2202.39,278220],["2012-09-28",2176.78,2253.61,2151.18,2202.39,433700],["2012-10-01",2176.78,2202.39,2099.96,2099.96,508150],["2012-10-02",2099.96,2125.57,2048.74,2099.96,353560],["2012-10-03",2099.96,2176.78,2074.35,2151.18,204280],["2012-10-04",2099.96,2151.18,2048.74,2099.96,366060],["2012-10-05",2074.35,2125.57,2048.74,2074.35,315430],["2012-10-08",2074.35,2176.78,2074.35,2176.78,720030],["2012-10-09",2202.39,2279.22,2202.39,2228.0,869020],["2012-10-10",2202.39,2279.22,2176.78,2279.22,503550],["2012-10-11",2304.83,2381.66,2253.61,2253.61,579190],["2012-10-12",2279.22,2279.22,2176.78,2228.0,471620],["2012-10-15",2228.0,2228.0,2125.57,2176.78,302100],["2012-10-16",2202.39,2279.22,2176.78,2279.22,414440],["2012-10-17",2279.22,2279.22,2202.39,2228.0,656270],["2012-10-18",2202.39,2279.22,2202.39,2253.61,407120],["2012-10-19",2228.0,2228.0,2151.18,2176.78,640290],["2012-10-22",2176.78,2176.78,2099.96,2125.57,408270],["2012-10-23",2125.57,2151.18,2125.57,2151.18,185850],["2012-10-24",2151.18,2176.78,2099.96,2099.96,227890],["2012-10-25",2099.96,2099.96,2048.74,2074.35,382510],["2012-10-26",2074.35,2125.57,2074.35,2074.35,238840],["2012-10-29",2099.96,2099.96,2074.35,2074.35,122210],["2012-10-30",2074.35,2099.96,2074.35,2099.96,137510],["2012-10-31",2074.35,2099.96,2048.74,2048.74,222920],["2012-11-01",2099.96,2099.96,2048.74,2048.74,128610],["2012-11-02",1971.91,1971.91,1946.3,1946.3,906870],["2012-11-05",1895.08,1920.69,1869.47,1869.47,656530],["2012-11-06",1895.08,1946.3,1895.08,1946.3,598420],["2012-11-07",2023.13,2023.13,1997.52,1997.52,698420],["2012-11-08",1971.91,1997.52,1946.3,1971.91,177870],["2012-11-09",1946.3,1997.52,1946.3,1997.52,393550],["2012-11-12",2023.13,2074.35,1997.52,2074.35,827930],["2012-11-13",2074.35,2151.18,2048.74,2074.35,530360],["2012-11-14",2074.35,2151.18,2048.74,2074.35,556490],["2012-11-15",2074.35,2074.35,2023.13,2023.13,401000],["2012-11-16",1997.52,2074.35,1997.52,2048.74,189560],["2012-11-19",2048.74,2074.35,1997.52,1997.52,260850],["2012-11-20",1997.52,2074.35,1971.91,2048.74,444980],["2012-11-21",2048.74,2048.74,2023.13,2023.13,199100],["2012-11-22",2048.74,2074.35,2023.13,2048.74,267800],["2012-11-23",2048.74,2048.74,2023.13,2023.13,187490],["2012-11-26",2023.13,2023.13,1971.91,1997.52,307260],["2012-11-27",1997.52,2023.13,1997.52,1997.52,186640],["2012-11-28",1997.52,2023.13,1971.91,1997.52,222740],["2012-11-29",1997.52,2023.13,1997.52,1997.52,230590],["2012-11-30",2023.13,2023.13,1946.3,1997.52,242020],["2012-12-03",1997.52,1997.52,1971.91,1997.52,85720],["2012-12-04",2023.13,2048.74,2023.13,2048.74,361540],["2012-12-05",2048.74,2099.96,2023.13,2048.74,405820],["2012-12-06",2048.74,2048.74,2023.13,2048.74,310350],["2012-12-07",2048.74,2099.96,2048.74,2048.74,358590],["2012-12-10",2074.35,2151.18,2048.74,2151.18,990430],["2012-12-11",2176.78,2253.61,2151.18,2176.78,1230190],["2012-12-12",2176.78,2279.22,2151.18,2253.61,764400],["2012-12-13",2253.61,2253.61,2176.78,2176.78,602930],["2012-12-14",2176.78,2202.39,2125.57,2125.57,763450],["2012-12-17",2151.18,2202.39,2125.57,2151.18,387110],["2012-12-18",2176.78,2176.78,2074.35,2125.57,458470],["2012-12-19",2176.78,2228.0,2151.18,2228.0,1138960],["2012-12-20",2253.61,2279.22,2176.78,2176.78,569220],["2012-12-21",2151.18,2176.78,2125.57,2151.18,421930],["2012-12-24",2176.78,2176.78,2125.57,2176.78,451610],["2012-12-25",2176.78,2176.78,2125.57,2151.18,450210],["2012-12-26",2151.18,2228.0,2151.18,2202.39,1003130],["2012-12-27",2228.0,2304.83,2202.39,2228.0,1386190],["2012-12-28",2228.0,2253.61,2202.39,2228.0,529550],["2013-01-02",2279.22,2330.44,2253.61,2330.44,1651460],["2013-01-03",2330.44,2381.66,2253.61,2279.22,1073300],["2013-01-04",2253.61,2356.05,2253.61,2304.83,927880],["2013-01-07",2304.83,2356.05,2279.22,2279.22,1451300],["2013-01-08",2253.61,2356.05,2253.61,2304.83,912900],["2013-01-09",2330.44,2407.27,2228.0,2228.0,1767140],["2013-01-10",2228.0,2279.22,2176.78,2228.0,777200],["2013-01-11",2279.22,2279.22,2202.39,2253.61,919410],["2013-01-14",2228.0,2253.61,2176.78,2228.0,728040],["2013-01-15",2228.0,2330.44,2228.0,2279.22,1125650],["2013-01-16",2330.44,2432.88,2304.83,2432.88,1755460],["2013-01-17",2560.92,2586.53,2484.1,2484.1,2735590],["2013-01-18",2484.1,2509.7,2381.66,2407.27,896380],["2013-01-21",2407.27,2432.88,2330.44,2356.05,640880],["2013-01-22",2330.44,2356.05,2202.39,2228.0,1881250],["2013-01-23",2253.61,2279.22,2176.78,2202.39,600440],["2013-01-24",2228.0,2279.22,2202.39,2279.22,612690],["2013-01-25",2279.22,2356.05,2253.61,2330.44,954070],["2013-01-28",2330.44,2381.66,2279.22,2279.22,993390],["2013-01-29",2279.22,2330.44,2253.61,2279.22,795430],["2013-01-30",2304.83,2407.27,2279.22,2381.66,1070980],["2013-01-31",2381.66,2381.66,2304.83,2304.83,621930],["2013-02-01",2304.83,2304.83,2253.61,2279.22,374550],["2013-02-04",2304.83,2304.83,2253.61,2253.61,377280],["2013-02-05",2202.39,2253.61,2176.78,2176.78,1516260],["2013-02-06",2176.78,2253.61,2176.78,2228.0,768390],["2013-02-07",2228.0,2253.61,2202.39,2228.0,377410],["2013-02-08",2228.0,2356.05,2228.0,2330.44,801500],["2013-02-18",2330.44,2381.66,2304.83,2356.05,901960],["2013-02-19",2330.44,2381.66,2330.44,2356.05,738720],["2013-02-20",2330.44,2356.05,2304.83,2330.44,650210],["2013-02-21",2304.83,2407.27,2202.39,2202.39,2199690],["2013-02-22",2253.61,2304.83,2151.18,2202.39,917150],["2013-02-25",2202.39,2228.0,2176.78,2176.78,579760],["2013-02-26",2176.78,2176.78,2048.74,2048.74,1371540],["2013-02-27",2048.74,2099.96,1997.52,2023.13,557020],["2013-02-28",2048.74,2099.96,2023.13,2048.74,554770],["2013-03-01",2048.74,2048.74,1997.52,1997.52,731370],["2013-03-04",1997.52,1997.52,1895.08,1895.08,654350],["2013-03-05",1869.47,1869.47,1792.65,1818.26,574660],["2013-03-06",1843.86,1869.47,1792.65,1843.86,363390],["2013-03-07",1818.26,1843.86,1792.65,1792.65,777470],["2013-03-08",1818.26,1869.47,1792.65,1843.86,206760],["2013-03-11",1843.86,1946.3,1843.86,1920.69,550760],["2013-03-12",1920.69,1946.3,1843.86,1869.47,388830],["2013-03-13",1869.47,1895.08,1843.86,1869.47,354630],["2013-03-14",1869.47,1920.69,1843.86,1895.08,280170],["2013-03-15",1895.08,1920.69,1869.47,1869.47,164680],["2013-03-18",1895.08,1895.08,1843.86,1869.47,215390],["2013-03-19",1843.86,1869.47,1843.86,1843.86,221360],["2013-03-20",1843.86,1895.08,1843.86,1843.86,235540],["2013-03-21",1869.47,1869.47,1843.86,1843.86,377830],["2013-03-22",1843.86,1869.47,1792.65,1818.26,389590],["2013-03-25",1818.26,1843.86,1792.65,1818.26,286320],["2013-03-26",1843.86,1843.86,1818.26,1818.26,310470],["2013-03-27",1792.65,1818.26,1767.04,1767.04,167620],["2013-03-28",1767.04,1792.65,1715.82,1741.43,418400],["2013-03-29",1715.82,1741.43,1664.6,1715.82,597550],["2013-04-01",1715.82,1792.65,1690.21,1792.65,499210],["2013-04-02",1792.65,1818.26,1741.43,1741.43,457810],["2013-04-03",1741.43,1767.04,1690.21,1741.43,209490],["2013-04-04",1715.82,1741.43,1690.21,1690.21,249650],["2013-04-05",1690.21,1715.82,1664.6,1690.21,305130],["2013-04-08",1715.82,1741.43,1690.21,1690.21,248040],["2013-04-09",1690.21,1715.82,1690.21,1715.82,148710],["2013-04-10",1690.21,1741.43,1664.6,1664.6,245660],["2013-04-11",1664.6,1690.21,1664.6,1664.6,156280],["2013-04-12",1664.6,1664.6,1638.99,1638.99,324550],["2013-04-15",1638.99,1638.99,1587.77,1613.38,544890],["2013-04-16",1587.77,1638.99,1587.77,1613.38,264330],["2013-04-17",1638.99,1638.99,1587.77,1587.77,104300],["2013-04-18",1562.16,1613.38,1562.16,1587.77,261200],["2013-04-22",1587.77,1613.38,1562.16,1587.77,178000],["2013-04-23",1587.77,1613.38,1562.16,1613.38,103820],["2013-04-24",1613.38,1638.99,1562.16,1638.99,375750],["2013-04-25",1613.38,1664.6,1613.38,1638.99,135920],["2013-04-26",1613.38,1613.38,1587.77,1613.38,125870],["2013-05-02",1613.38,1613.38,1587.77,1613.38,73220],["2013-05-03",1613.38,1613.38,1587.77,1613.38,289310],["2013-05-06",1638.99,1715.82,1613.38,1690.21,487330],["2013-05-07",1690.21,1690.21,1638.99,1664.6,217110],["2013-05-08",1664.6,1664.6,1638.99,1638.99,160930],["2013-05-09",1638.99,1690.21,1638.99,1638.99,288810],["2013-05-10",1664.6,1664.6,1638.99,1638.99,156920],["2013-05-13",1664.6,1690.21,1638.99,1638.99,257490],["2013-05-14",1664.6,1664.6,1587.77,1587.77,203290],["2013-05-15",1587.77,1613.38,1587.77,1613.38,515010],["2013-05-16",1638.99,1715.82,1638.99,1715.82,1315220],["2013-05-17",1767.04,1792.65,1741.43,1741.43,1063710],["2013-05-20",1715.82,1767.04,1690.21,1741.43,443820],["2013-05-21",1741.43,1767.04,1715.82,1715.82,997980],["2013-05-22",1741.43,1818.26,1741.43,1792.65,1550640],["2013-05-23",1792.65,1895.08,1767.04,1869.47,2208930],["2013-05-24",1869.47,1946.3,1843.86,1946.3,811500],["2013-05-27",1971.91,2074.35,1971.91,2048.74,1599460],["2013-05-28",2074.35,2151.18,2023.13,2151.18,1397180],["2013-05-29",2228.0,2228.0,2048.74,2048.74,1621600],["2013-05-30",2048.74,2125.57,2023.13,2125.57,1203450],["2013-05-31",2151.18,2176.78,2023.13,2048.74,1188570],["2013-06-03",2048.74,2099.96,2023.13,2048.74,716850],["2013-06-04",2048.74,2048.74,1920.69,1920.69,918250],["2013-06-05",1920.69,1946.3,1869.47,1920.69,976480],["2013-06-06",1895.08,2048.74,1895.08,1997.52,1062220],["2013-06-07",2023.13,2048.74,1971.91,1971.91,412960],["2013-06-10",2023.13,2023.13,1946.3,1946.3,767600],["2013-06-11",1946.3,1997.52,1920.69,1946.3,959790],["2013-06-12",1971.91,1997.52,1946.3,1971.91,431850],["2013-06-13",1971.91,1997.52,1920.69,1971.91,504180],["2013-06-14",1971.91,2023.13,1869.47,1920.69,1704110],["2013-06-17",1920.69,1920.69,1818.26,1818.26,918440],["2013-06-18",1792.65,1843.86,1767.04,1818.26,377070],["2013-06-19",1818.26,1818.26,1767.04,1818.26,627820],["2013-06-20",1818.26,1818.26,1767.04,1767.04,557690],["2013-06-21",1767.04,1818.26,1741.43,1767.04,269910],["2013-06-24",1767.04,1792.65,1741.43,1741.43,428370],["2013-06-25",1741.43,1741.43,1638.99,1690.21,861730],["2013-06-26",1690.21,1741.43,1664.6,1715.82,272140],["2013-06-27",1741.43,1741.43,1715.82,1715.82,239310],["2013-06-28",1741.43,1741.43,1690.21,1715.82,265480],["2013-07-01",1715.82,1715.82,1664.6,1690.21,204450],["2013-07-02",1690.21,1741.43,1690.21,1741.43,190570],["2013-07-03",1741.43,1741.43,1690.21,1690.21,264330],["2013-07-04",1690.21,1715.82,1664.6,1664.6,231720],["2013-07-05",1664.6,1741.43,1664.6,1715.82,441810],["2013-07-08",1715.82,1767.04,1690.21,1715.82,510060],["2013-07-09",1715.82,1741.43,1715.82,1741.43,279830],["2013-07-10",1767.04,1792.65,1741.43,1767.04,640170],["2013-07-11",1767.04,1843.86,1741.43,1843.86,767470],["2013-07-12",1869.47,1895.08,1843.86,1869.47,880870],["2013-07-15",1869.47,1895.08,1818.26,1818.26,582750],["2013-07-16",1843.86,1895.08,1843.86,1895.08,966770],["2013-07-17",1895.08,1895.08,1843.86,1869.47,350710],["2013-07-18",1869.47,1869.47,1818.26,1843.86,408800],["2013-07-19",1843.86,1843.86,1792.65,1792.65,601300],["2013-07-22",1792.65,1818.26,1767.04,1792.65,455890],["2013-07-23",1767.04,1792.65,1741.43,1741.43,481600],["2013-07-24",1741.43,1767.04,1690.21,1690.21,324860],["2013-07-25",1715.82,1741.43,1715.82,1715.82,456830],["2013-07-26",1715.82,1715.82,1664.6,1715.82,148970],["2013-07-29",1715.82,1715.82,1638.99,1638.99,259360],["2013-07-30",1638.99,1664.6,1613.38,1664.6,319170],["2013-07-31",1664.6,1664.6,1638.99,1664.6,127830],["2013-08-01",1664.6,1664.6,1613.38,1664.6,285400],["2013-08-02",1638.99,1690.21,1638.99,1664.6,134060],["2013-08-05",1664.6,1715.82,1664.6,1690.21,188530],["2013-08-06",1690.21,1690.21,1664.6,1690.21,431090],["2013-08-07",1690.21,1690.21,1638.99,1638.99,286430],["2013-08-08",1664.6,1690.21,1638.99,1664.6,195740],["2013-08-09",1664.6,1690.21,1664.6,1664.6,179460],["2013-08-12",1664.6,1664.6,1638.99,1664.6,257930],["2013-08-13",1664.6,1690.21,1613.38,1613.38,259390],["2013-08-14",1613.38,1664.6,1613.38,1638.99,207780],["2013-08-15",1638.99,1741.43,1638.99,1715.82,638070],["2013-08-16",1715.82,1741.43,1690.21,1715.82,388950],["2013-08-19",1715.82,1792.65,1715.82,1767.04,350140],["2013-08-20",1767.04,1767.04,1715.82,1741.43,439200],["2013-08-21",1715.82,1741.43,1690.21,1715.82,311790],["2013-08-22",1715.82,1741.43,1638.99,1638.99,538470],["2013-08-23",1664.6,1690.21,1638.99,1664.6,220080],["2013-08-26",1664.6,1690.21,1638.99,1690.21,203020],["2013-08-27",1664.6,1664.6,1638.99,1638.99,204630],["2013-08-28",1638.99,1664.6,1613.38,1638.99,707250],["2013-08-29",1638.99,1638.99,1613.38,1613.38,286230],["2013-08-30",1613.38,1638.99,1613.38,1638.99,138370],["2013-09-03",1664.6,1664.6,1613.38,1638.99,171160],["2013-09-04",1638.99,1638.99,1587.77,1613.38,225980],["2013-09-05",1613.38,1613.38,1562.16,1587.77,544640],["2013-09-06",1638.99,1664.6,1613.38,1638.99,323300],["2013-09-09",1638.99,1638.99,1587.77,1613.38,212160],["2013-09-10",1613.38,1638.99,1587.77,1613.38,203970],["2013-09-11",1613.38,1613.38,1587.77,1613.38,38760],["2013-09-12",1613.38,1638.99,1587.77,1613.38,75430],["2013-09-13",1587.77,1638.99,1587.77,1587.77,173880],["2013-09-16",1587.77,1587.77,1536.55,1587.77,478700],["2013-09-17",1562.16,1587.77,1536.55,1587.77,156930],["2013-09-18",1562.16,1587.77,1536.55,1562.16,396020],["2013-09-19",1536.55,1562.16,1536.55,1536.55,370410],["2013-09-20",1562.16,1562.16,1510.94,1510.94,129200],["2013-09-23",1536.55,1587.77,1536.55,1587.77,146480],["2013-09-24",1587.77,1587.77,1536.55,1536.55,230490],["2013-09-25",1562.16,1638.99,1562.16,1613.38,732350],["2013-09-26",1613.38,1638.99,1613.38,1613.38,194400],["2013-09-27",1638.99,1638.99,1587.77,1587.77,161420],["2013-09-30",1587.77,1638.99,1587.77,1613.38,407650],["2013-10-01",1613.38,1715.82,1613.38,1715.82,2902600],["2013-10-02",1715.82,1818.26,1715.82,1792.65,1161630],["2013-10-03",1792.65,1792.65,1715.82,1741.43,654700],["2013-10-04",1715.82,1767.04,1690.21,1741.43,886490],["2013-10-07",1741.43,1767.04,1715.82,1715.82,879200],["2013-10-08",1715.82,1767.04,1715.82,1715.82,595140],["2013-10-09",1715.82,1767.04,1715.82,1715.82,810610],["2013-10-10",1767.04,1767.04,1690.21,1715.82,838830],["2013-10-11",1741.43,1741.43,1638.99,1664.6,618240],["2013-10-14",1664.6,1690.21,1638.99,1638.99,216950],["2013-10-15",1638.99,1664.6,1613.38,1664.6,630670],["2013-10-16",1664.6,1690.21,1664.6,1690.21,347560],["2013-10-17",1715.82,1741.43,1690.21,1690.21,419540],["2013-10-18",1690.21,1715.82,1664.6,1715.82,306010],["2013-10-21",1741.43,1818.26,1715.82,1741.43,1454350],["2013-10-22",1741.43,1792.65,1741.43,1767.04,572940],["2013-10-23",1767.04,1792.65,1741.43,1767.04,479990],["2013-10-24",1767.04,1767.04,1715.82,1715.82,384200],["2013-10-25",1741.43,1741.43,1690.21,1715.82,507520],["2013-10-28",1715.82,1741.43,1690.21,1690.21,158480],["2013-10-29",1690.21,1715.82,1664.6,1715.82,274860],["2013-10-30",1715.82,1741.43,1690.21,1690.21,209850],["2013-10-31",1690.21,1767.04,1690.21,1741.43,828280],["2013-11-01",1741.43,1767.04,1715.82,1741.43,379730],["2013-11-04",1741.43,1843.86,1741.43,1818.26,1707960],["2013-11-05",1843.86,1895.08,1792.65,1869.47,1215000],["2013-11-06",1895.08,1946.3,1895.08,1920.69,928440],["2013-11-07",1895.08,1920.69,1843.86,1843.86,1130790],["2013-11-08",1843.86,1869.47,1843.86,1869.47,733040],["2013-11-11",1895.08,1920.69,1869.47,1920.69,636390],["2013-11-12",1920.69,1946.3,1869.47,1895.08,1271920],["2013-11-13",1869.47,1895.08,1843.86,1843.86,663210],["2013-11-14",1843.86,1869.47,1843.86,1843.86,617990],["2013-11-15",1905.33,1966.79,1905.33,1936.06,855860],["2013-11-18",1966.79,1997.52,1936.06,1966.79,541370],["2013-11-19",1966.79,1997.52,1936.06,1997.52,524810],["2013-11-20",1966.79,1997.52,1966.79,1997.52,743310],["2013-11-21",2028.25,2089.71,1966.79,1966.79,1169520],["2013-11-22",1966.79,1997.52,1966.79,1997.52,355730],["2013-11-25",1997.52,2028.25,1936.06,1936.06,529160],["2013-11-26",1936.06,1966.79,1905.33,1936.06,390030],["2013-11-27",1966.79,2028.25,1936.06,1936.06,950720],["2013-11-28",1966.79,1997.52,1936.06,1936.06,285000],["2013-11-29",1936.06,1997.52,1936.06,1966.79,706430],["2013-12-02",1966.79,1966.79,1936.06,1936.06,150010],["2013-12-03",1936.06,1997.52,1936.06,1966.79,566960],["2013-12-04",1966.79,1997.52,1936.06,1966.79,669880],["2013-12-05",1966.79,2058.98,1966.79,2028.25,1786000],["2013-12-06",2028.25,2058.98,1997.52,2058.98,494910],["2013-12-09",2058.98,2058.98,1997.52,1997.52,479030],["2013-12-10",1997.52,2028.25,1966.79,1966.79,296710],["2013-12-11",2028.25,2058.98,1966.79,1997.52,2038400],["2013-12-12",1997.52,2028.25,1966.79,1997.52,423130],["2013-12-13",1997.52,2028.25,1966.79,1997.52,269600],["2013-12-16",1997.52,2028.25,1966.79,1997.52,380300],["2013-12-17",1997.52,2058.98,1997.52,2058.98,840160],["2013-12-18",2058.98,2058.98,2028.25,2028.25,757570],["2013-12-19",2058.98,2151.18,2028.25,2151.18,2432830],["2013-12-20",2181.91,2274.1,2151.18,2243.37,1924520],["2013-12-23",2274.1,2335.56,2243.37,2243.37,430080],["2013-12-24",2212.64,2243.37,2120.44,2181.91,1024860],["2013-12-25",2212.64,2212.64,2151.18,2151.18,540440],["2013-12-26",2151.18,2181.91,2120.44,2120.44,504790],["2013-12-27",2120.44,2151.18,2028.25,2028.25,673830],["2013-12-30",2028.25,2089.71,1997.52,1997.52,645240],["2013-12-31",2028.25,2089.71,1997.52,2089.71,408900],["2014-01-02",2058.98,2089.71,2028.25,2058.98,321520],["2014-01-03",2058.98,2089.71,2028.25,2058.98,298800],["2014-01-06",2028.25,2089.71,2028.25,2089.71,364640],["2014-01-07",2089.71,2120.44,2028.25,2058.98,435740],["2014-01-08",2058.98,2089.71,2028.25,2058.98,602700],["2014-01-09",2058.98,2120.44,2058.98,2089.71,375610],["2014-01-10",2089.71,2151.18,2089.71,2089.71,508780],["2014-01-13",2089.71,2120.44,2058.98,2089.71,240890],["2014-01-14",2089.71,2120.44,2058.98,2089.71,394310],["2014-01-15",2089.71,2120.44,2058.98,2089.71,718780],["2014-01-16",2089.71,2089.71,2028.25,2089.71,613130],["2014-01-17",2058.98,2089.71,2028.25,2028.25,658840],["2014-01-20",1997.52,2028.25,1966.79,1966.79,306400],["2014-01-21",1966.79,2058.98,1936.06,2058.98,461700],["2014-01-22",2058.98,2058.98,1997.52,2058.98,429590],["2014-01-23",2028.25,2058.98,1997.52,2058.98,175370],["2014-01-24",2028.25,2058.98,1997.52,2058.98,226420],["2014-01-27",2028.25,2058.98,1997.52,2028.25,541560],["2014-02-06",1997.52,2120.44,1997.52,2120.44,671500],["2014-02-07",2089.71,2243.37,2089.71,2212.64,2291020],["2014-02-10",2181.91,2243.37,2181.91,2243.37,531580],["2014-02-11",2243.37,2274.1,2181.91,2181.91,1245970],["2014-02-12",2181.91,2304.83,2151.18,2274.1,1977440],["2014-02-13",2274.1,2366.29,2243.37,2335.56,965180],["2014-02-14",2335.56,2366.29,2274.1,2304.83,1098070],["2014-02-17",2274.1,2366.29,2243.37,2335.56,1533430],["2014-02-18",2489.22,2489.22,2489.22,2489.22,1071230],["2014-02-19",2642.87,2642.87,2550.68,2612.14,2845230],["2014-02-20",2581.41,2581.41,2458.49,2458.49,2778940],["2014-02-21",2397.02,2458.49,2335.56,2397.02,1347040],["2014-02-24",2427.76,2519.95,2397.02,2519.95,1241180],["2014-02-25",2489.22,2550.68,2489.22,2550.68,981250],["2014-02-26",2519.95,2550.68,2458.49,2550.68,1303310],["2014-02-27",2550.68,2642.87,2519.95,2550.68,2244340],["2014-02-28",2550.68,2550.68,2489.22,2550.68,724320],["2014-03-03",2550.68,2550.68,2427.76,2427.76,1065030],["2014-03-04",2427.76,2489.22,2397.02,2489.22,526150],["2014-03-05",2519.95,2642.87,2489.22,2642.87,1340650],["2014-03-06",2827.26,2827.26,2765.8,2827.26,3811590],["2014-03-07",2888.72,2980.91,2857.99,2919.45,1725310],["2014-03-10",2888.72,3011.65,2857.99,2980.91,1313980],["2014-03-11",2980.91,3042.38,2950.18,3011.65,2262030],["2014-03-12",2980.91,3011.65,2888.72,2950.18,1743430],["2014-03-13",2950.18,3134.57,2888.72,3134.57,2397700],["2014-03-14",3226.76,3349.69,3226.76,3318.96,1577540],["2014-03-17",3318.96,3441.88,3288.23,3411.15,1707040],["2014-03-18",3411.15,3411.15,3349.69,3349.69,1306350],["2014-03-19",3349.69,3441.88,3288.23,3441.88,1455710],["2014-03-20",3503.34,3503.34,3349.69,3349.69,1423340],["2014-03-21",3349.69,3564.81,3349.69,3564.81,1552990],["2014-03-24",3657.0,3687.73,3564.81,3626.27,717850],["2014-03-25",3657.0,3810.65,3564.81,3626.27,1766890],["2014-03-26",3657.0,3749.19,3411.15,3411.15,2472820],["2014-03-27",3472.61,3626.27,3288.23,3626.27,1681020],["2014-03-28",3749.19,3810.65,3657.0,3718.46,1329230],["2014-03-31",3749.19,3749.19,3564.81,3564.81,1151630],["2014-04-01",3564.81,3595.54,3380.42,3472.61,1971750],["2014-04-02",3472.61,3534.07,3257.49,3411.15,1369960],["2014-04-03",3503.34,3626.27,3472.61,3626.27,1317200],["2014-04-04",3626.27,3657.0,3503.34,3564.81,987610],["2014-04-07",3564.81,3657.0,3534.07,3595.54,698230],["2014-04-08",3657.0,3657.0,3564.81,3564.81,1035170],["2014-04-10",3626.27,3657.0,3534.07,3534.07,718830],["2014-04-11",3503.34,3749.19,3503.34,3718.46,1380620],["2014-04-14",3718.46,3933.58,3718.46,3872.12,2020860],["2014-04-15",3841.38,3933.58,3687.73,3779.92,2599780],["2014-04-16",3687.73,3687.73,3534.07,3534.07,1512910],["2014-04-17",3595.54,3657.0,3534.07,3657.0,840330],["2014-04-18",3595.54,3626.27,3411.15,3411.15,1056230],["2014-04-21",3318.96,3349.69,3196.03,3196.03,595930],["2014-04-22",3165.3,3318.96,3011.65,3318.96,1148010],["2014-04-23",3226.76,3318.96,3165.3,3196.03,586070],["2014-04-24",3165.3,3196.03,3073.11,3134.57,447620],["2014-04-25",3103.84,3226.76,3103.84,3196.03,537110],["2014-04-28",3196.03,3349.69,3196.03,3288.23,798470],["2014-04-29",3288.23,3318.96,3226.76,3318.96,335310],["2014-05-05",3288.23,3288.23,3103.84,3103.84,600170],["2014-05-06",3042.38,3134.57,2888.72,2888.72,902200],["2014-05-07",2888.72,2980.91,2857.99,2857.99,1456220],["2014-05-08",2796.53,2796.53,2673.6,2673.6,637830],["2014-05-09",2489.22,2673.6,2489.22,2612.14,753690],["2014-05-12",2489.22,2489.22,2458.49,2458.49,265160],["2014-05-13",2304.83,2304.83,2304.83,2304.83,1467040],["2014-05-14",2151.18,2427.76,2151.18,2366.29,1502540],["2014-05-15",2274.1,2458.49,2212.64,2212.64,1162820],["2014-05-16",2274.1,2366.29,2151.18,2366.29,528880],["2014-05-19",2397.02,2519.95,2366.29,2519.95,1453260],["2014-05-20",2519.95,2673.6,2489.22,2673.6,1667410],["2014-05-21",2765.8,2857.99,2735.07,2857.99,1227970],["2014-05-22",2950.18,3042.38,2857.99,2857.99,1938650],["2014-05-23",2857.99,2919.45,2765.8,2857.99,773150],["2014-05-26",2827.26,3042.38,2735.07,3011.65,1233110],["2014-05-27",2980.91,3134.57,2950.18,3134.57,1073460],["2014-05-28",3134.57,3134.57,3011.65,3073.11,801940],["2014-05-29",2980.91,3073.11,2888.72,2888.72,1037480],["2014-05-30",2857.99,2950.18,2827.26,2827.26,1028070],["2014-06-02",2888.72,2980.91,2827.26,2857.99,849560],["2014-06-03",2857.99,2950.18,2857.99,2857.99,318980],["2014-06-04",2857.99,2919.45,2735.07,2735.07,446090],["2014-06-05",2704.34,2857.99,2642.87,2765.8,457100],["2014-06-06",2796.53,2919.45,2765.8,2919.45,374850],["2014-06-09",2919.45,3073.11,2888.72,2950.18,858260],["2014-06-10",2888.72,2980.91,2857.99,2857.99,526280],["2014-06-11",2888.72,3011.65,2857.99,2980.91,1203570],["2014-06-12",2980.91,3103.84,2950.18,3073.11,1209560],["2014-06-13",3042.38,3103.84,3042.38,3103.84,734000],["2014-06-16",3073.11,3165.3,3073.11,3134.57,692350],["2014-06-17",3134.57,3318.96,3134.57,3288.23,929230],["2014-06-18",3288.23,3349.69,3196.03,3196.03,827110],["2014-06-19",3165.3,3165.3,3011.65,3103.84,1246290],["2014-06-20",3103.84,3165.3,3042.38,3042.38,394760],["2014-06-23",3042.38,3103.84,3011.65,3042.38,508900],["2014-06-24",3073.11,3073.11,3011.65,3073.11,424380],["2014-06-25",3073.11,3165.3,3073.11,3134.57,434960],["2014-06-26",3134.57,3226.76,3073.11,3073.11,794690],["2014-06-27",3196.03,3226.76,3134.57,3165.3,839150],["2014-06-30",3196.03,3196.03,3134.57,3165.3,346390],["2014-07-01",3165.3,3226.76,3134.57,3196.03,572200],["2014-07-02",3196.03,3257.49,3165.3,3226.76,871930],["2014-07-03",3288.23,3318.96,3226.76,3257.49,925260],["2014-07-04",3257.49,3318.96,3257.49,3318.96,1013280],["2014-07-07",3349.69,3349.69,3288.23,3288.23,602460],["2014-07-08",3257.49,3318.96,3226.76,3318.96,503300],["2014-07-09",3318.96,3349.69,3288.23,3288.23,476800],["2014-07-10",3288.23,3288.23,3165.3,3196.03,1606870],["2014-07-11",3196.03,3196.03,3134.57,3165.3,316220],["2014-07-14",3196.03,3196.03,3165.3,3165.3,179520],["2014-07-15",3196.03,3288.23,3196.03,3226.76,1252840],["2014-07-16",3318.96,3318.96,3257.49,3257.49,1699880],["2014-07-17",3226.76,3472.61,3226.76,3472.61,1896870],["2014-07-18",3472.61,3503.34,3411.15,3441.88,727620],["2014-07-21",3472.61,3534.07,3349.69,3411.15,702040],["2014-07-22",3380.42,3411.15,3318.96,3411.15,819310],["2014-07-23",3472.61,3564.81,3441.88,3564.81,2765290],["2014-07-24",3564.81,3595.54,3534.07,3564.81,495170],["2014-07-25",3534.07,3595.54,3380.42,3380.42,849520],["2014-07-28",3349.69,3349.69,3196.03,3257.49,758840],["2014-07-29",3257.49,3318.96,3196.03,3226.76,480100],["2014-07-30",3257.49,3318.96,3226.76,3288.23,379630],["2014-07-31",3288.23,3349.69,3288.23,3349.69,241620],["2014-08-01",3349.69,3349.69,3288.23,3349.69,250010],["2014-08-04",3349.69,3380.42,3318.96,3380.42,260260],["2014-08-05",3472.61,3503.34,3380.42,3472.61,1166440],["2014-08-06",3441.88,3503.34,3411.15,3411.15,375040],["2014-08-07",3380.42,3503.34,3349.69,3503.34,657540],["2014-08-08",3503.34,3595.54,3472.61,3564.81,1257160],["2014-08-11",3564.81,3564.81,3472.61,3503.34,299290],["2014-08-12",3472.61,3564.81,3411.15,3503.34,1409550],["2014-08-13",3472.61,3564.81,3472.61,3534.07,932670],["2014-08-14",3534.07,3595.54,3472.61,3534.07,670790],["2014-08-15",3503.34,3626.27,3472.61,3626.27,789360],["2014-08-18",3626.27,3657.0,3534.07,3534.07,838300],["2014-08-19",3564.81,3595.54,3503.34,3503.34,892530],["2014-08-20",3503.34,3595.54,3472.61,3534.07,817640],["2014-08-21",3534.07,3595.54,3472.61,3534.07,1450160],["2014-08-22",3534.07,3595.54,3503.34,3534.07,752740],["2014-08-25",3564.81,3626.27,3534.07,3534.07,1574690],["2014-08-26",3564.81,3564.81,3472.61,3472.61,1278120],["2014-08-27",3503.34,3534.07,3472.61,3472.61,734110],["2014-08-28",3503.34,3657.0,3472.61,3657.0,1806800],["2014-08-29",3687.73,3810.65,3687.73,3718.46,2348870],["2014-09-03",3872.12,3933.58,3841.38,3841.38,2128610],["2014-09-04",3872.12,3995.04,3841.38,3995.04,2354440],["2014-09-05",4025.77,4179.43,3995.04,4087.23,1849020],["2014-09-08",4087.23,4148.7,3995.04,3995.04,2362050],["2014-09-09",4025.77,4210.16,3718.46,3933.58,4504590],["2014-09-10",3995.04,4148.7,3933.58,4148.7,2409780],["2014-09-11",4210.16,4210.16,4087.23,4087.23,1702270],["2014-09-12",4087.23,4271.62,4087.23,4210.16,2431900],["2014-09-15",4210.16,4363.81,4210.16,4240.89,2858470],["2014-09-16",4210.16,4271.62,4179.43,4271.62,2099040],["2014-09-17",4302.35,4302.35,4179.43,4302.35,2920010],["2014-09-18",4591.62,4591.62,4591.62,4591.62,296910],["2014-09-19",4712.45,4752.72,4631.89,4631.89,2619840],["2014-09-22",4672.17,4712.45,4511.06,4511.06,1443110],["2014-09-23",4551.34,4712.45,4511.06,4631.89,2430980],["2014-09-24",4672.17,4672.17,4551.34,4631.89,1722430],["2014-09-25",4631.89,4672.17,4551.34,4631.89,1367040],["2014-09-26",4672.17,4793.0,4631.89,4672.17,2335990],["2014-09-29",4712.45,4712.45,4631.89,4631.89,1229990],["2014-09-30",4591.62,4793.0,4591.62,4752.72,1637730],["2014-10-01",4793.0,4873.56,4752.72,4873.56,2057810],["2014-10-02",4873.56,5034.67,4873.56,4994.39,2162690],["2014-10-03",5034.67,5074.94,4994.39,4994.39,1679230],["2014-10-06",5074.94,5195.78,5034.67,5155.5,3401900],["2014-10-07",5195.78,5195.78,5074.94,5155.5,2289620],["2014-10-08",5115.22,5195.78,4994.39,5074.94,2082050],["2014-10-09",5034.67,5115.22,4994.39,4994.39,1690980],["2014-10-10",4994.39,4994.39,4793.0,4793.0,2157850],["2014-10-13",4752.72,4833.28,4712.45,4793.0,1567550],["2014-10-14",4873.56,4954.11,4752.72,4752.72,1460870],["2014-10-15",4752.72,4752.72,4591.62,4752.72,1514790],["2014-10-16",4672.17,4752.72,4430.51,4430.51,2453600],["2014-10-17",4430.51,4551.34,4309.67,4551.34,1206530],["2014-10-20",4631.89,4631.89,4551.34,4551.34,1103550],["2014-10-21",4551.34,4793.0,4511.06,4672.17,3520740],["2014-10-22",4672.17,4793.0,4672.17,4672.17,1045150],["2014-10-23",4672.17,4712.45,4511.06,4511.06,1036470],["2014-10-24",4430.51,4551.34,4309.67,4390.23,2159470],["2014-10-27",4349.95,4430.51,4108.29,4108.29,1568230],["2014-10-28",4068.01,4309.67,4027.73,4188.84,1898080],["2014-10-29",4269.4,4309.67,4188.84,4269.4,1257560],["2014-10-30",4269.4,4551.34,4229.12,4349.95,2844040],["2014-10-31",4470.78,4551.34,4430.51,4470.78,1933910],["2014-11-03",4551.34,4551.34,4430.51,4430.51,874840],["2014-11-04",4390.23,4430.51,4349.95,4349.95,1135030],["2014-11-05",4309.67,4349.95,4188.84,4269.4,1841820],["2014-11-06",4269.4,4390.23,4269.4,4349.95,1358870],["2014-11-07",4269.4,4430.51,4269.4,4390.23,2100790],["2014-11-10",4430.51,4430.51,4309.67,4349.95,1785430],["2014-11-11",4309.67,4430.51,4309.67,4349.95,2553240],["2014-11-12",4349.95,4591.62,4309.67,4551.34,4399880],["2014-11-13",4631.89,4712.45,4551.34,4591.62,4431890],["2014-11-14",4511.06,4591.62,4430.51,4470.78,1867740],["2014-11-17",4511.06,4551.34,4430.51,4470.78,2255390],["2014-11-18",4470.78,4470.78,4349.95,4349.95,2008750],["2014-11-19",4349.95,4390.23,4269.4,4309.67,1716230],["2014-11-20",4349.95,4511.06,4309.67,4511.06,2517410],["2014-11-21",4511.06,4511.06,4309.67,4309.67,2172920],["2014-11-24",4309.67,4349.95,4229.12,4269.4,1471200],["2014-11-25",4269.4,4349.95,4229.12,4309.67,863840],["2014-11-26",4349.95,4390.23,4188.84,4269.4,1518740],["2014-11-27",4229.12,4309.67,4188.84,4309.67,1217620],["2014-11-28",4309.67,4430.51,4269.4,4349.95,1926130],["2014-12-01",4390.23,4390.23,4269.4,4309.67,1242460],["2014-12-02",4309.67,4309.67,4269.4,4269.4,1001560],["2014-12-03",4309.67,4349.95,4229.12,4309.67,1016770],["2014-12-04",4349.95,4349.95,4269.4,4269.4,706480],["2014-12-05",4269.4,4309.67,4229.12,4229.12,1934940],["2014-12-08",4229.12,4269.4,4148.56,4148.56,1329390],["2014-12-09",4148.56,4229.12,3866.62,3906.9,1952080],["2014-12-10",3866.62,4108.29,3826.35,4108.29,951680],["2014-12-11",4027.73,4108.29,4027.73,4027.73,712740],["2014-12-12",3987.46,4108.29,3987.46,4027.73,1463540],["2014-12-15",3987.46,4068.01,3947.18,3987.46,1174420],["2014-12-16",3947.18,3987.46,3745.79,3745.79,2077850],["2014-12-17",3786.07,3826.35,3504.13,3504.13,2823130],["2014-12-18",3624.96,3665.24,3504.13,3584.68,1652360],["2014-12-19",3584.68,3624.96,3343.02,3343.02,2111050],["2014-12-22",3343.02,3504.13,3343.02,3463.85,1277940],["2014-12-23",3463.85,3584.68,3423.57,3463.85,1243390],["2014-12-24",3463.85,3544.41,3463.85,3463.85,773060],["2014-12-25",3423.57,3504.13,3423.57,3423.57,700170],["2014-12-26",3383.3,3423.57,3262.46,3262.46,835180],["2014-12-29",3222.19,3302.74,3061.08,3061.08,1999030],["2014-12-30",3061.08,3262.46,2940.25,3262.46,1695720],["2014-12-31",3262.46,3463.85,3262.46,3463.85,1868700],["2015-01-05",3504.13,3665.24,3504.13,3584.68,2059650],["2015-01-06",3463.85,3624.96,3463.85,3624.96,2274510],["2015-01-07",3624.96,3745.79,3624.96,3624.96,2338310],["2015-01-08",3624.96,3665.24,3544.41,3584.68,1182450],["2015-01-09",3584.68,3665.24,3544.41,3624.96,1405790],["2015-01-12",3624.96,3665.24,3463.85,3463.85,1369000],["2015-01-13",3423.57,3584.68,3423.57,3504.13,1511400],["2015-01-14",3544.41,3584.68,3463.85,3544.41,745170],["2015-01-15",3584.68,3665.24,3544.41,3624.96,1660700],["2015-01-16",3584.68,3665.24,3584.68,3584.68,1166660],["2015-01-19",3584.68,3584.68,3504.13,3504.13,601610],["2015-01-20",3544.41,3584.68,3504.13,3544.41,839820],["2015-01-21",3544.41,3584.68,3504.13,3504.13,851760],["2015-01-22",3504.13,3584.68,3463.85,3544.41,879220],["2015-01-23",3544.41,3705.51,3544.41,3705.51,3652380],["2015-01-26",3786.07,3947.18,3786.07,3866.62,3483430],["2015-01-27",3826.35,3866.62,3665.24,3665.24,2206660],["2015-01-28",3705.51,3866.62,3705.51,3826.35,3056080],["2015-01-29",3906.9,3906.9,3786.07,3826.35,1332470],["2015-01-30",3826.35,3866.62,3665.24,3705.51,1558500],["2015-02-02",3705.51,3745.79,3584.68,3584.68,1136680],["2015-02-03",3584.68,3705.51,3544.41,3584.68,1494880],["2015-02-04",3544.41,3624.96,3544.41,3624.96,629430],["2015-02-05",3584.68,3665.24,3584.68,3624.96,889690],["2015-02-06",3624.96,3665.24,3584.68,3665.24,797920],["2015-02-09",3665.24,3705.51,3584.68,3624.96,262650],["2015-02-10",3665.24,3665.24,3584.68,3584.68,836530],["2015-02-11",3624.96,3745.79,3624.96,3745.79,644020],["2015-02-12",3745.79,3786.07,3665.24,3705.51,588580],["2015-02-13",3705.51,3826.35,3665.24,3786.07,1146000],["2015-02-24",3866.62,3987.46,3866.62,3947.18,3048450],["2015-02-25",3947.18,3947.18,3826.35,3826.35,1101260],["2015-02-26",3866.62,3906.9,3826.35,3866.62,1577760],["2015-02-27",3906.9,3947.18,3866.62,3866.62,881070],["2015-03-02",3826.35,3906.9,3826.35,3826.35,720010],["2015-03-03",3866.62,3947.18,3826.35,3947.18,1632440],["2015-03-04",3987.46,4027.73,3947.18,3947.18,2555540],["2015-03-05",3987.46,4108.29,3947.18,4068.01,4202660],["2015-03-06",4068.01,4108.29,3947.18,4068.01,2034940],["2015-03-09",4108.29,4108.29,3987.46,4027.73,2200070],["2015-03-10",3987.46,4027.73,3947.18,3987.46,1540490],["2015-03-11",4027.73,4068.01,3987.46,3987.46,1681540],["2015-03-12",4027.73,4027.73,3906.9,3987.46,1024960],["2015-03-13",3987.46,4027.73,3947.18,4027.73,1274280],["2015-03-16",4027.73,4027.73,3906.9,3906.9,1302150],["2015-03-17",3947.18,3947.18,3866.62,3906.9,1395450],["2015-03-18",3906.9,3947.18,3866.62,3906.9,1448770],["2015-03-19",3906.9,3947.18,3826.35,3826.35,1143090],["2015-03-20",3866.62,3987.46,3786.07,3906.9,1865630],["2015-03-23",3906.9,3947.18,3826.35,3826.35,3143430],["2015-03-24",3786.07,3826.35,3705.51,3786.07,2092110],["2015-03-25",3826.35,3826.35,3745.79,3786.07,775890],["2015-03-26",3786.07,3826.35,3745.79,3745.79,685070],["2015-03-27",3786.07,3826.35,3624.96,3624.96,926460],["2015-03-30",3624.96,3665.24,3463.85,3463.85,1561610],["2015-03-31",3423.57,3544.41,3423.57,3423.57,1553580],["2015-04-01",3463.85,3463.85,3222.19,3262.46,2212330],["2015-04-02",3302.74,3463.85,3222.19,3423.57,1559020],["2015-04-03",3423.57,3504.13,3343.02,3463.85,1359590],["2015-04-06",3423.57,3463.85,3343.02,3343.02,827820],["2015-04-07",3343.02,3504.13,3343.02,3463.85,1139070],["2015-04-08",3463.85,3504.13,3423.57,3423.57,401050],["2015-04-09",3423.57,3544.41,3383.3,3504.13,976940],["2015-04-10",3504.13,3584.68,3504.13,3504.13,1404830],["2015-04-13",3504.13,3544.41,3423.57,3463.85,697780],["2015-04-14",3463.85,3463.85,3383.3,3383.3,636230],["2015-04-15",3383.3,3463.85,3343.02,3383.3,1060970],["2015-04-16",3423.57,3463.85,3383.3,3423.57,1292240],["2015-04-17",3423.57,3504.13,3383.3,3423.57,1010180],["2015-04-20",3423.57,3463.85,3343.02,3383.3,2278500],["2015-04-21",3383.3,3423.57,3343.02,3343.02,670230],["2015-04-22",3383.3,3383.3,3302.74,3302.74,538850],["2015-04-23",3343.02,3343.02,3262.46,3302.74,1045210],["2015-04-24",3302.74,3343.02,3262.46,3302.74,534310],["2015-04-27",3302.74,3343.02,3262.46,3302.74,431180],["2015-05-04",3262.46,3262.46,3101.35,3101.35,1887050],["2015-05-05",3101.35,3141.63,2940.25,3061.08,1136220],["2015-05-06",3020.8,3061.08,2859.69,2899.97,1144760],["2015-05-07",2819.41,3020.8,2819.41,2899.97,1301540],["2015-05-08",2940.25,3101.35,2899.97,3101.35,1644010],["2015-05-11",3101.35,3101.35,3020.8,3061.08,808650],["2015-05-12",3020.8,3061.08,2940.25,3020.8,777120],["2015-05-13",2980.52,3020.8,2899.97,2940.25,685600],["2015-05-14",2940.25,2980.52,2899.97,2899.97,283830],["2015-05-15",2899.97,2940.25,2779.14,2779.14,913790],["2015-05-18",2779.14,2779.14,2618.03,2658.3,1221440],["2015-05-19",2698.58,2738.86,2618.03,2738.86,668700],["2015-05-20",2738.86,2899.97,2738.86,2899.97,1242750],["2015-05-21",2940.25,3020.8,2899.97,2940.25,1376970],["2015-05-22",2940.25,3020.8,2899.97,2980.52,834070],["2015-05-25",2980.52,3061.08,2940.25,3061.08,1151800],["2015-05-26",3101.35,3262.46,3061.08,3181.91,5902340],["2015-05-27",3141.63,3181.91,3101.35,3181.91,1271370],["2015-05-28",3181.91,3383.3,3141.63,3383.3,2681900],["2015-05-29",3423.57,3463.85,3343.02,3343.02,3464590],["2015-06-01",3302.74,3423.57,3302.74,3423.57,1368150],["2015-06-02",3423.57,3463.85,3302.74,3423.57,2332600],["2015-06-03",3423.57,3423.57,3383.3,3423.57,1129210],["2015-06-04",3423.57,3463.85,3383.3,3423.57,2516020],["2015-06-05",3423.57,3504.13,3383.3,3504.13,2922600],["2015-06-08",3544.41,3624.96,3504.13,3544.41,2770100],["2015-06-09",3504.13,3544.41,3423.57,3463.85,2341830],["2015-06-10",3463.85,3504.13,3383.3,3463.85,1813760],["2015-06-11",3463.85,3504.13,3423.57,3504.13,2571400],["2015-06-12",3504.13,3544.41,3463.85,3463.85,1695050],["2015-06-15",3504.13,3504.13,3423.57,3463.85,1046630],["2015-06-16",3463.85,3463.85,3383.3,3423.57,1790240],["2015-06-17",3383.3,3423.57,3343.02,3383.3,1141730],["2015-06-18",3383.3,3423.57,3343.02,3423.57,1079960],["2015-06-19",3463.85,3544.41,3423.57,3463.85,1888350],["2015-06-22",3504.13,3584.68,3463.85,3504.13,2901960],["2015-06-23",3504.13,3544.41,3463.85,3504.13,1326940],["2015-06-24",3504.13,3504.13,3423.57,3463.85,803360],["2015-06-25",3463.85,3504.13,3423.57,3463.85,1904260],["2015-06-26",3383.3,3463.85,3343.02,3343.02,1789650],["2015-06-29",3343.02,3383.3,3302.74,3383.3,1422240],["2015-06-30",3383.3,3383.3,3343.02,3343.02,1594960],["2015-07-01",3343.02,3383.3,3302.74,3343.02,2275320],["2015-07-02",3343.02,3383.3,3302.74,3383.3,1296790],["2015-07-03",3383.3,3423.57,3302.74,3383.3,1111660],["2015-07-06",3343.02,3383.3,3302.74,3343.02,3583840],["2015-07-07",3343.02,3423.57,3302.74,3383.3,4049470],["2015-07-08",3423.57,3423.57,3302.74,3383.3,1283580],["2015-07-09",3343.02,3383.3,3302.74,3383.3,1257880],["2015-07-10",3383.3,3383.3,3302.74,3343.02,1606060],["2015-07-13",3343.02,3423.57,3343.02,3343.02,1710910],["2015-07-14",3343.02,3343.02,3262.46,3262.46,1253510],["2015-07-15",3262.46,3302.74,3181.91,3222.19,1454090],["2015-07-16",3181.91,3222.19,3141.63,3181.91,1675570],["2015-07-17",3222.19,3343.02,3181.91,3302.74,2742790],["2015-07-20",3302.74,3302.74,3222.19,3302.74,1211730],["2015-07-21",3302.74,3302.74,3222.19,3262.46,1017990],["2015-07-22",3181.91,3262.46,3181.91,3222.19,960250],["2015-07-23",3222.19,3262.46,3181.91,3181.91,1262320],["2015-07-24",3181.91,3222.19,3101.35,3101.35,1489470],["2015-07-27",2980.52,3141.63,2980.52,3061.08,1443250],["2015-07-28",3101.35,3262.46,3101.35,3262.46,3869930],["2015-07-29",3262.46,3383.3,3262.46,3302.74,1741010],["2015-07-30",3343.02,3504.13,3302.74,3504.13,4776200],["2015-07-31",3637.04,3721.63,3552.46,3721.63,1456510],["2015-08-03",3721.63,3975.37,3721.63,3933.08,3121390],["2015-08-04",3975.37,4059.95,3933.08,4059.95,1928850],["2015-08-05",4059.95,4313.7,4059.95,4313.7,1746860],["2015-08-06",4398.28,4567.45,4017.66,4017.66,8528650],["2015-08-07",3975.37,4271.41,3848.5,4271.41,2540860],["2015-08-10",4271.41,4398.28,4229.12,4313.7,2392080],["2015-08-11",4229.12,4355.99,4186.83,4313.7,1910600],["2015-08-12",4271.41,4271.41,4144.54,4229.12,4046260],["2015-08-13",4186.83,4229.12,3933.08,3933.08,920920],["2015-08-14",3975.37,4144.54,3890.79,4144.54,1119900],["2015-08-17",4186.83,4186.83,3933.08,4059.95,759420],["2015-08-18",3933.08,4144.54,3933.08,4102.25,1145570],["2015-08-19",4017.66,4102.25,3933.08,4017.66,544350],["2015-08-20",4017.66,4059.95,3763.92,4017.66,681300],["2015-08-21",3975.37,4017.66,3763.92,4017.66,1228750],["2015-08-24",3890.79,4059.95,3763.92,4017.66,2138230],["2015-08-25",3848.5,4017.66,3848.5,3975.37,389970],["2015-08-26",4017.66,4144.54,3975.37,3975.37,481150],["2015-08-27",3975.37,4059.95,3933.08,3933.08,358560],["2015-08-28",4017.66,4186.83,3890.79,4144.54,1064850],["2015-08-31",4144.54,4186.83,4102.25,4102.25,307090],["2015-09-01",4017.66,4229.12,4017.66,4229.12,452800],["2015-09-03",4102.25,4271.41,4059.95,4144.54,1146600],["2015-09-04",4186.83,4229.12,4102.25,4102.25,420870],["2015-09-07",4144.54,4144.54,4059.95,4102.25,283410],["2015-09-08",4059.95,4186.83,4017.66,4102.25,1152010],["2015-09-09",4102.25,4144.54,4017.66,4017.66,421360],["2015-09-10",3975.37,4102.25,3975.37,4017.66,561410],["2015-09-11",4017.66,4059.95,3975.37,4017.66,208480],["2015-09-14",4017.66,4017.66,3933.08,3975.37,838670],["2015-09-15",4017.66,4059.95,3975.37,4017.66,1510340],["2015-09-16",4017.66,4059.95,3933.08,4017.66,2207710],["2015-09-17",4017.66,4017.66,3933.08,3933.08,5969885],["2015-09-18",3933.08,4059.95,3933.08,4017.66,525960],["2015-09-21",4017.66,4059.95,3975.37,4059.95,423410],["2015-09-22",4059.95,4059.95,4017.66,4017.66,5906615],["2015-09-23",4017.66,4017.66,3933.08,4017.66,159810],["2015-09-24",3975.37,4017.66,3848.5,3848.5,138150],["2015-09-25",3890.79,4017.66,3890.79,3975.37,846550],["2015-09-28",4017.66,4017.66,3933.08,3933.08,336820],["2015-09-29",3933.08,3975.37,3848.5,3975.37,890080],["2015-09-30",3933.08,4144.54,3933.08,4102.25,968790],["2015-10-01",4102.25,4229.12,4102.25,4229.12,841870],["2015-10-02",4229.12,4271.41,4186.83,4229.12,463970],["2015-10-05",4229.12,4271.41,4186.83,4271.41,925060],["2015-10-06",4313.7,4482.87,4271.41,4482.87,1371560],["2015-10-07",4398.28,4482.87,4355.99,4440.58,1653950],["2015-10-08",4398.28,4567.45,4398.28,4525.16,1544700],["2015-10-09",4482.87,4567.45,4440.58,4525.16,1872940],["2015-10-12",4525.16,4821.2,4525.16,4778.91,1893720],["2015-10-13",4778.91,4905.78,4778.91,4863.49,1407820],["2015-10-14",4821.2,5074.94,4778.91,5032.65,1421480],["2015-10-15",4948.07,5032.65,4863.49,4905.78,1043660],["2015-10-16",4905.78,4948.07,4778.91,4821.2,902680],["2015-10-19",4736.61,4905.78,4736.61,4863.49,839500],["2015-10-20",4905.78,4905.78,4736.61,4778.91,510560],["2015-10-21",4778.91,4821.2,4778.91,4778.91,602630],["2015-10-22",4821.2,4948.07,4821.2,4948.07,264880],["2015-10-23",5032.65,5032.65,4948.07,4990.36,466600],["2015-10-26",5032.65,5032.65,4948.07,5032.65,586330],["2015-10-27",4990.36,5201.82,4990.36,5201.82,872640],["2015-10-28",5117.23,5244.11,5117.23,5159.53,500770],["2015-10-29",5159.53,5370.98,5159.53,5328.69,745610],["2015-10-30",5370.98,5370.98,5244.11,5244.11,567560],["2015-11-02",5286.4,5370.98,5244.11,5244.11,2185120],["2015-11-03",5328.69,5497.86,5244.11,5497.86,640850],["2015-11-04",5497.86,5582.44,5413.27,5413.27,743600],["2015-11-05",5413.27,5624.73,5413.27,5540.15,740800],["2015-11-06",5624.73,5624.73,5497.86,5540.15,1378430],["2015-11-09",5540.15,5709.31,5540.15,5667.02,1218750],["2015-11-10",5582.44,5624.73,5497.86,5540.15,517460],["2015-11-11",5540.15,5667.02,5540.15,5540.15,629900],["2015-11-12",5582.44,5667.02,5497.86,5667.02,1017490],["2015-11-13",5709.31,5709.31,5582.44,5667.02,858500],["2015-11-16",5667.02,5793.89,5582.44,5709.31,1663650],["2015-11-17",5793.89,5793.89,5624.73,5667.02,998350],["2015-11-18",5582.44,5709.31,5582.44,5624.73,689760],["2015-11-19",5667.02,5667.02,5582.44,5624.73,517390],["2015-11-20",5624.73,5751.6,5582.44,5667.02,1014130],["2015-11-23",5709.31,5920.77,5667.02,5920.77,1691570],["2015-11-24",5836.19,6047.64,5836.19,6005.35,1105550],["2015-11-25",6089.93,6089.93,6005.35,6005.35,1317960],["2015-11-26",6005.35,6089.93,5963.06,6047.64,1364460],["2015-11-27",6047.64,6089.93,5920.77,5963.06,721370],["2015-11-30",5878.48,5920.77,5836.19,5878.48,687100],["2015-12-01",5836.19,5963.06,5836.19,5878.48,1425140],["2015-12-02",5836.19,6005.35,5836.19,5963.06,1516760],["2015-12-03",5963.06,6005.35,5920.77,5963.06,1291390],["2015-12-04",5963.06,5963.06,5836.19,5920.77,1728620],["2015-12-07",5920.77,5920.77,5836.19,5878.48,1620100],["2015-12-08",5878.48,6216.81,5751.6,6174.51,1426570],["2015-12-09",6174.51,6216.81,6089.93,6089.93,1595070],["2015-12-10",6005.35,6216.81,6005.35,6089.93,1171420],["2015-12-11",6132.22,6343.68,6132.22,6343.68,1164459],["2015-12-14",6385.97,6428.26,6343.68,6343.68,1243620],["2015-12-15",6343.68,6343.68,6259.1,6343.68,876760],["2015-12-16",6343.68,6343.68,6216.81,6343.68,1065760],["2015-12-17",6343.68,6343.68,6216.81,6301.39,1277500],["2015-12-18",6047.64,6301.39,6047.64,6259.1,1113200],["2015-12-21",6259.1,6385.97,6216.81,6385.97,1884700],["2015-12-22",6428.26,6470.55,6385.97,6428.26,1729270],["2015-12-23",6385.97,6470.55,6385.97,6428.26,658180],["2015-12-24",6428.26,6512.84,6428.26,6512.84,2839990],["2015-12-25",6555.14,6724.3,6428.26,6682.01,1764888],["2015-12-28",6766.59,6766.59,6639.72,6639.72,1493653],["2015-12-29",6597.43,6935.76,6597.43,6935.76,1363080],["2015-12-30",6978.05,6978.05,6893.47,6893.47,1171020],["2015-12-31",6893.47,6978.05,6851.17,6978.05,1173820],["2016-01-04",6978.05,7274.09,6978.05,7231.79,1201780],["2016-01-05",7104.92,7358.67,7104.92,7189.5,1345450],["2016-01-06",7147.21,7612.42,7147.21,7612.42,1091630],["2016-01-07",7570.12,7570.12,7358.67,7443.25,1316800],["2016-01-08",7358.67,7400.96,7147.21,7147.21,1432450],["2016-01-11",7062.63,7358.67,6808.88,7316.38,1175130],["2016-01-12",7231.79,7527.83,7231.79,7527.83,1167310],["2016-01-13",7485.54,7527.83,7189.5,7274.09,1118440],["2016-01-14",7147.21,7274.09,7020.34,7274.09,1131400],["2016-01-15",7104.92,7400.96,7104.92,7231.79,1143170],["2016-01-18",7189.5,7189.5,6893.47,7020.34,1035220],["2016-01-19",6851.17,7104.92,6851.17,7020.34,1132820],["2016-01-20",6978.05,7062.63,6935.76,7020.34,1171610],["2016-01-21",6935.76,7062.63,6851.17,6851.17,6015470],["2016-01-22",6851.17,6935.76,6512.84,6851.17,1170930],["2016-01-25",6851.17,7189.5,6766.59,7189.5,1724390],["2016-01-26",7189.5,7189.5,6978.05,7104.92,946700],["2016-01-27",7104.92,7274.09,7104.92,7274.09,1452500],["2016-01-28",7274.09,7316.38,7147.21,7231.79,1002410],["2016-01-29",7231.79,7400.96,7104.92,7274.09,1256340],["2016-02-01",7274.09,7316.38,7189.5,7231.79,1560020],["2016-02-02",7231.79,7231.79,7147.21,7147.21,1400710],["2016-02-03",7147.21,7147.21,7020.34,7147.21,1215090],["2016-02-04",7147.21,7316.38,7147.21,7231.79,930740],["2016-02-05",7231.79,7485.54,7189.5,7443.25,1270220],["2016-02-15",7443.25,7443.25,7358.67,7443.25,1604260],["2016-02-16",7443.25,7612.42,7400.96,7612.42,1724620],["2016-02-17",7612.42,7739.29,7527.83,7527.83,1390970],["2016-02-18",7527.83,7612.42,7485.54,7570.12,1414040],["2016-02-19",7485.54,7570.12,7400.96,7443.25,1536940],["2016-02-22",7358.67,7527.83,7274.09,7527.83,1966740],["2016-02-23",7443.25,7612.42,7443.25,7485.54,1609720],["2016-02-24",7443.25,7527.83,7400.96,7527.83,1572220],["2016-02-25",7570.12,7570.12,7443.25,7485.54,1783880],["2016-02-26",7358.67,7570.12,7358.67,7570.12,1454610],["2016-02-29",7485.54,7612.42,7485.54,7570.12,1027040],["2016-03-01",7485.54,7866.16,7485.54,7823.87,1130010],["2016-03-02",7823.87,8077.62,7823.87,7993.04,1069930],["2016-03-03",7993.04,8035.33,7866.16,7950.74,900230],["2016-03-04",7950.74,8289.07,7908.45,8119.91,1363330],["2016-03-07",8162.2,8204.49,8119.91,8162.2,911600],["2016-03-08",8162.2,8162.2,8035.33,8077.62,792440],["2016-03-09",8077.62,8119.91,7950.74,8035.33,793990],["2016-03-10",8035.33,8119.91,8035.33,8077.62,1068780],["2016-03-11",8077.62,8119.91,7993.04,8077.62,1054740],["2016-03-14",8035.33,8119.91,8035.33,8077.62,1066860],["2016-03-15",8035.33,8077.62,7993.04,7993.04,733920],["2016-03-16",7993.04,8035.33,7908.45,7993.04,680500],["2016-03-17",7823.87,8077.62,7823.87,7993.04,1059060],["2016-03-18",7950.74,8035.33,7866.16,7866.16,7275030],["2016-03-21",7823.87,7908.45,7400.96,7400.96,1327250],["2016-03-22",7400.96,7400.96,7189.5,7231.79,1105360],["2016-03-23",7104.92,7358.67,7104.92,7358.67,1175380],["2016-03-24",7400.96,7400.96,7147.21,7274.09,1312920],["2016-03-25",7189.5,7316.38,7147.21,7274.09,1081470],["2016-03-28",7274.09,7316.38,7189.5,7231.79,1036620],["2016-03-29",7104.92,7274.09,7104.92,7189.5,1170990],["2016-03-30",7062.63,7316.38,7062.63,7316.38,1083660],["2016-03-31",7316.38,7358.67,7189.5,7189.5,1042560],["2016-04-01",7189.5,7231.79,7104.92,7231.79,1087360],["2016-04-04",7231.79,7443.25,7231.79,7316.38,1241390],["2016-04-05",7316.38,7400.96,7274.09,7400.96,1102250],["2016-04-06",7485.54,7485.54,7358.67,7443.25,1064560],["2016-04-07",7443.25,7485.54,7358.67,7400.96,1148920],["2016-04-08",7400.96,7400.96,7274.09,7316.38,1092160],["2016-04-11",7231.79,7527.83,7231.79,7485.54,1168580],["2016-04-12",7527.83,7570.12,7485.54,7527.83,1035940],["2016-04-13",7527.83,7570.12,7443.25,7443.25,1234200],["2016-04-14",7570.12,7654.71,7527.83,7612.42,1162530],["2016-04-15",7570.12,7739.29,7570.12,7697.0,1479030],["2016-04-19",7697.0,7697.0,7527.83,7612.42,1235620],["2016-04-20",7612.42,7654.71,7527.83,7570.12,1359860],["2016-04-21",7527.83,7654.71,7527.83,7612.42,1019620],["2016-04-22",7654.71,7654.71,7527.83,7612.42,1025910],["2016-04-25",7612.42,7697.0,7527.83,7612.42,1211420],["2016-04-26",7527.83,7570.12,7443.25,7443.25,1136150],["2016-04-27",7358.67,7485.54,7358.67,7358.67,1633860],["2016-04-28",7358.67,7400.96,7274.09,7316.38,2214640],["2016-04-29",7316.38,7823.87,7274.09,7823.87,1172460],["2016-05-04",7823.87,7823.87,7527.83,7612.42,1011450],["2016-05-05",7612.42,7612.42,7400.96,7570.12,1176110],["2016-05-06",7527.83,7612.42,7443.25,7527.83,1042040],["2016-05-09",7527.83,7570.12,7400.96,7400.96,1606260],["2016-05-10",7358.67,7443.25,7316.38,7400.96,1045180],["2016-05-11",7400.96,7485.54,7274.09,7485.54,1246810],["2016-05-12",7443.25,7527.83,7400.96,7443.25,1048740],["2016-05-13",7443.25,7485.54,7231.79,7231.79,1696930],["2016-05-16",7147.21,7358.67,7147.21,7358.67,1502920],["2016-05-17",7274.09,7443.25,7274.09,7443.25,1165770],["2016-05-18",7443.25,7443.25,7274.09,7358.67,1069760],["2016-05-19",7274.09,7274.09,7189.5,7189.5,1025060],["2016-05-20",7274.09,7274.09,7062.63,7062.63,1051250],["2016-05-23",7062.63,7147.21,7062.63,7147.21,866860],["2016-05-24",7231.79,7231.79,6978.05,7020.34,1153910],["2016-05-25",6935.76,7104.92,6935.76,7020.34,1078950],["2016-05-26",6978.05,7104.92,6935.76,6978.05,1339870],["2016-05-27",6893.47,7147.21,6893.47,7147.21,839820],["2016-05-30",7147.21,7231.79,7147.21,7189.5,1057480],["2016-05-31",7189.5,7274.09,7104.92,7147.21,979020],["2016-06-01",7147.21,7147.21,7020.34,7020.34,1060170],["2016-06-02",7062.63,7104.92,7020.34,7062.63,786250],["2016-06-03",7020.34,7104.92,6935.76,6978.05,685410],["2016-06-06",6978.05,7104.92,6935.76,6978.05,1384180],["2016-06-07",6893.47,7020.34,6893.47,6978.05,1386480],["2016-06-08",6978.05,7104.92,6935.76,7062.63,1545760],["2016-06-09",6978.05,7104.92,6978.05,7020.34,901680],["2016-06-10",7020.34,7020.34,6978.05,6978.05,996070],["2016-06-13",6893.47,7020.34,6851.17,6851.17,809870],["2016-06-14",6808.88,6893.47,6808.88,6851.17,719290],["2016-06-15",6893.47,6893.47,6808.88,6851.17,649080],["2016-06-16",6851.17,7020.34,6808.88,7020.34,828040],["2016-06-17",7020.34,7062.63,6555.14,6555.14,1550820],["2016-06-20",6639.72,6935.76,6639.72,6766.59,705850],["2016-06-21",6766.59,6893.47,6766.59,6893.47,600400],["2016-06-22",6851.17,6893.47,6766.59,6766.59,744820],["2016-06-23",6682.01,6766.59,6682.01,6766.59,702420],["2016-06-24",6766.59,6808.88,6597.43,6639.72,1329810],["2016-06-27",6597.43,6639.72,6512.84,6555.14,612580],["2016-06-28",6555.14,6555.14,6428.26,6428.26,618830],["2016-06-29",6385.97,6512.84,6385.97,6470.55,858370],["2016-06-30",6470.55,6512.84,6385.97,6385.97,1057360],["2016-07-01",6385.97,6555.14,6385.97,6555.14,760050],["2016-07-04",6555.14,6597.43,6470.55,6555.14,587030],["2016-07-05",6512.84,6597.43,6470.55,6512.84,511160],["2016-07-06",6428.26,6512.84,6428.26,6470.55,538780],["2016-07-07",6428.26,6597.43,6428.26,6597.43,749520],["2016-07-08",6724.3,6766.59,6597.43,6597.43,652190],["2016-07-11",6597.43,6682.01,6512.84,6512.84,382810],["2016-07-12",6597.43,6639.72,6470.55,6512.84,1043790],["2016-07-13",6512.84,6555.14,6470.55,6555.14,704020],["2016-07-14",6555.14,6597.43,6512.84,6555.14,755200],["2016-07-15",6639.72,6639.72,6470.55,6512.84,862590],["2016-07-18",6512.84,6512.84,6428.26,6470.55,1040180],["2016-07-19",6470.55,6470.55,6428.26,6470.55,543380],["2016-07-20",6470.55,6470.55,6385.97,6470.55,534830],["2016-07-21",6470.55,6470.55,6385.97,6428.26,773270],["2016-07-22",6385.97,6428.26,6385.97,6428.26,1104860],["2016-07-25",6428.26,6428.26,6385.97,6428.26,1605030],["2016-07-26",6428.26,6428.26,6385.97,6428.26,526350],["2016-07-27",6385.97,6428.26,6259.1,6428.26,1600580],["2016-07-28",6385.97,6470.55,6385.97,6385.97,972960],["2016-07-29",6428.26,6428.26,6301.39,6385.97,1061750],["2016-08-01",6343.68,6385.97,6343.68,6385.97,1212320],["2016-08-02",6343.68,6385.97,6301.39,6385.97,1128670],["2016-08-03",6343.68,6385.97,6301.39,6385.97,1147280],["2016-08-04",6343.68,6428.26,6259.1,6259.1,1257480],["2016-08-05",6301.39,6343.68,6174.51,6259.1,1013330],["2016-08-08",6301.39,6301.39,6174.51,6301.39,672380],["2016-08-09",6385.97,6385.97,6343.68,6385.97,713190],["2016-08-10",6428.26,6512.84,6428.26,6512.84,1285080],["2016-08-11",6555.14,6597.43,6512.84,6597.43,1426460],["2016-08-12",6555.14,6639.72,6470.55,6555.14,875340],["2016-08-15",6512.84,6639.72,6512.84,6512.84,805940],["2016-08-16",6470.55,6639.72,6470.55,6597.43,3005190],["2016-08-17",6555.14,6682.01,6555.14,6555.14,2729310],["2016-08-18",6555.14,6639.72,6512.84,6639.72,1196450],["2016-08-19",6597.43,6682.01,6555.14,6682.01,805040],["2016-08-22",6597.43,6682.01,6555.14,6639.72,2797510],["2016-08-23",6555.14,6639.72,6555.14,6597.43,982200],["2016-08-24",6512.84,6639.72,6512.84,6597.43,2658950],["2016-08-25",6512.84,6639.72,6512.84,6639.72,3357090],["2016-08-26",6682.01,6682.01,6597.43,6682.01,4311380],["2016-08-29",6724.3,6935.76,6639.72,6851.17,1064190],["2016-08-30",6766.59,6893.47,6766.59,6893.47,2089910],["2016-08-31",6893.47,7062.63,6851.17,6935.76,1528300],["2016-09-01",6893.47,6978.05,6724.3,6724.3,1667940],["2016-09-05",6639.72,6682.01,6512.84,6512.84,1088130],["2016-09-06",6470.55,6597.43,6428.26,6428.26,868510],["2016-09-07",6428.26,6724.3,6385.97,6470.55,593320],["2016-09-08",6385.97,6682.01,6385.97,6555.14,622120],["2016-09-09",6555.14,6597.43,6428.26,6555.14,1023010],["2016-09-12",6597.43,6639.72,6470.55,6555.14,777510],["2016-09-13",6555.14,6597.43,6428.26,6555.14,765330],["2016-09-14",6512.84,6555.14,6470.55,6512.84,1210750],["2016-09-15",6512.84,6555.14,6428.26,6428.26,1151090],["2016-09-16",6428.26,6428.26,5984.2,5984.2,1750450],["2016-09-19",6216.81,6385.97,6216.81,6385.97,1802400],["2016-09-20",6428.26,6512.84,6428.26,6470.55,1023660],["2016-09-21",6470.55,6470.55,6343.68,6428.26,1073870],["2016-09-22",6385.97,6470.55,6343.68,6428.26,1008010],["2016-09-23",6407.12,6428.26,6322.53,6428.26,1219820],["2016-09-26",6428.26,6428.26,6343.68,6428.26,1513500],["2016-09-27",6385.97,6597.43,6385.97,6512.84,1126060],["2016-09-28",6512.84,6724.3,6470.55,6618.57,1585260],["2016-09-29",6618.57,6766.59,6597.43,6660.86,1015880],["2016-09-30",6682.01,6724.3,6597.43,6618.57,1436040],["2016-10-03",6660.86,6724.3,6597.43,6639.72,1281340],["2016-10-04",6660.86,6724.3,6618.57,6618.57,1054890],["2016-10-05",6639.72,6682.01,6555.14,6576.28,1033860],["2016-10-06",6512.84,6724.3,6259.1,6639.72,2228000],["2016-10-07",6597.43,6703.15,6343.68,6597.43,1034020],["2016-10-10",6597.43,7041.48,6597.43,6682.01,1397880],["2016-10-11",6703.15,6893.47,6555.14,6660.86,1460900],["2016-10-12",6724.3,6766.59,6597.43,6660.86,1137040],["2016-10-13",6766.59,6956.9,6682.01,6872.32,1520630],["2016-10-14",6872.32,6935.76,6703.15,6830.03,1856170],["2016-10-17",6851.17,6914.61,6703.15,6830.03,1560180],["2016-10-18",6724.3,6872.32,6682.01,6830.03,1843710],["2016-10-19",6808.88,6830.03,6555.14,6555.14,2311150],["2016-10-20",6618.57,6724.3,6597.43,6660.86,1738510],["2016-10-21",6660.86,6745.45,6597.43,6597.43,1787150],["2016-10-24",6618.57,6851.17,6555.14,6618.57,1665840],["2016-10-25",6639.72,6682.01,6597.43,6618.57,1091850],["2016-10-26",6639.72,6639.72,6555.14,6639.72,1119910],["2016-10-27",6660.86,6660.86,6555.14,6618.57,1313470],["2016-10-28",6597.43,6618.57,6533.99,6533.99,885420],["2016-10-31",6555.14,6682.01,6470.55,6555.14,827100],["2016-11-01",6512.84,6682.01,6512.84,6597.43,1173930],["2016-11-02",6597.43,7041.48,6597.43,6639.72,1310940],["2016-11-03",6639.72,6724.3,6597.43,6639.72,1027800],["2016-11-04",6597.43,6682.01,6533.99,6597.43,1035070],["2016-11-07",6576.28,6660.86,6533.99,6597.43,780780],["2016-11-08",6597.43,6639.72,6576.28,6618.57,806610],["2016-11-09",6555.14,6618.57,6428.26,6512.84,1708540],["2016-11-10",6533.99,6597.43,6491.7,6512.84,1094300],["2016-11-11",6512.84,6555.14,6428.26,6555.14,1035380],["2016-11-14",6597.43,6766.59,6512.84,6639.72,2624330],["2016-11-15",6639.72,6682.01,6618.57,6639.72,1439140],["2016-11-16",6639.72,6682.01,6597.43,6639.72,1627200],["2016-11-17",6639.72,6724.3,6491.7,6533.99,1012070],["2016-11-18",6512.84,6555.14,6428.26,6470.55,1284680],["2016-11-21",6470.55,6533.99,6428.26,6449.41,725670],["2016-11-22",6449.41,6597.43,6449.41,6597.43,1320260],["2016-11-23",6618.57,6682.01,6576.28,6639.72,1408960],["2016-11-24",6639.72,6660.86,6597.43,6639.72,1195890],["2016-11-25",6618.57,6703.15,6385.97,6470.55,907790],["2016-11-28",6449.41,6512.84,6301.39,6470.55,1215060],["2016-11-29",6470.55,6470.55,6026.5,6470.55,1038610],["2016-11-30",6470.55,6512.84,6428.26,6512.84,1625260],["2016-12-01",6491.7,6533.99,6449.41,6512.84,2463300],["2016-12-02",6491.7,6491.7,6385.97,6428.26,1033110],["2016-12-05",6449.41,6449.41,6174.51,6322.53,916910],["2016-12-06",6322.53,6364.83,6259.1,6301.39,1180900],["2016-12-07",6322.53,6364.83,6216.81,6322.53,1376610],["2016-12-08",6322.53,6343.68,6216.81,6322.53,1127620],["2016-12-09",6322.53,6343.68,6174.51,6259.1,1171750],["2016-12-12",6280.24,6322.53,5920.77,6237.95,3810860],["2016-12-13",6237.95,6301.39,6132.22,6216.81,1009550],["2016-12-14",6216.81,6237.95,6132.22,6216.81,1379570],["2016-12-15",6216.81,6237.95,6153.37,6216.81,2977650],["2016-12-16",6153.37,6216.81,6132.22,6216.81,2053660],["2016-12-19",6280.24,6343.68,6216.81,6216.81,1670750],["2016-12-20",6237.95,6259.1,6174.51,6174.51,1595590],["2016-12-21",6174.51,6216.81,6174.51,6174.51,2439110],["2016-12-22",6174.51,6259.1,6174.51,6195.66,1562050],["2016-12-23",6195.66,6259.1,6174.51,6195.66,1578270],["2016-12-26",6195.66,6216.81,6195.66,6216.81,1331670],["2016-12-27",6216.81,6237.95,6195.66,6195.66,1865220],["2016-12-28",6195.66,6259.1,6132.22,6216.81,2527850],["2016-12-29",6216.81,6216.81,6174.51,6216.81,1236350],["2016-12-30",6216.81,6237.95,6195.66,6216.81,1649470],["2017-01-03",6216.81,6259.1,6174.51,6174.51,1483590],["2017-01-04",6174.51,6597.43,6174.51,6301.39,1346470],["2017-01-05",6322.53,6512.84,6301.39,6364.83,1407810],["2017-01-06",6343.68,6407.12,6343.68,6364.83,1403380],["2017-01-09",6364.83,6428.26,6322.53,6364.83,1385050],["2017-01-10",6343.68,6364.83,6259.1,6280.24,1507220],["2017-01-11",6259.1,6322.53,6259.1,6301.39,1563010],["2017-01-12",6301.39,6364.83,6259.1,6259.1,1407110],["2017-01-13",6280.24,6322.53,6237.95,6259.1,1376330],["2017-01-16",6259.1,6280.24,6259.1,6259.1,1233110],["2017-01-17",6259.1,6301.39,6259.1,6301.39,1759090],["2017-01-18",6301.39,6322.53,6301.39,6322.53,1874850],["2017-01-19",6322.53,6343.68,6259.1,6259.1,1352890],["2017-01-20",6259.1,6322.53,6216.81,6280.24,1397210],["2017-01-23",6280.24,6343.68,6280.24,6280.24,2206100],["2017-01-24",6280.24,6301.39,6280.24,6301.39,2663300],["2017-01-25",6301.39,6385.97,6301.39,6385.97,2481990],["2017-02-02",6407.12,6449.41,6385.97,6428.26,1367030],["2017-02-03",6428.26,6449.41,6385.97,6428.26,1431000],["2017-02-06",6512.84,6512.84,6449.41,6470.55,1554000],["2017-02-07",6428.26,6512.84,6428.26,6470.55,1532360],["2017-02-08",6449.41,6449.41,6385.97,6449.41,1429430],["2017-02-09",6449.41,6491.7,6385.97,6449.41,1569120],["2017-02-10",6428.26,6470.55,6407.12,6449.41,1372310],["2017-02-13",6449.41,6449.41,6407.12,6428.26,1570920],["2017-02-14",6407.12,6470.55,6364.83,6428.26,1239250],["2017-02-15",6428.26,6449.41,6364.83,6407.12,1234480],["2017-02-16",6407.12,6428.26,6364.83,6407.12,1357880],["2017-02-17",6407.12,6449.41,6364.83,6407.12,1318050],["2017-02-20",6407.12,6407.12,6343.68,6407.12,1350630],["2017-02-21",6385.97,6385.97,6343.68,6385.97,1684480],["2017-02-22",6385.97,6808.88,6385.97,6385.97,1276820],["2017-02-23",6407.12,6618.57,6407.12,6470.55,830470],["2017-02-24",6491.7,6533.99,6449.41,6470.55,1244890],["2017-02-27",6491.7,6491.7,6407.12,6407.12,963110],["2017-02-28",6428.26,6428.26,6385.97,6407.12,2171230],["2017-03-01",6407.12,6407.12,6343.68,6407.12,1420310],["2017-03-02",6385.97,6407.12,6322.53,6364.83,1475160],["2017-03-03",6385.97,6470.55,6364.83,6428.26,1195130],["2017-03-06",6428.26,6491.7,6428.26,6491.7,1074110],["2017-03-07",6512.84,6724.3,6470.55,6682.01,1890010],["2017-03-08",6724.3,6851.17,6724.3,6808.88,1649230],["2017-03-09",6787.74,7104.92,6745.45,6978.05,1474990],["2017-03-10",6935.76,6978.05,6872.32,6872.32,1094350],["2017-03-13",6872.32,6872.32,6724.3,6745.45,1025340],["2017-03-14",6724.3,6893.47,6724.3,6787.74,1404340],["2017-03-15",6787.74,6808.88,6766.59,6766.59,1041700],["2017-03-16",6724.3,6766.59,6682.01,6682.01,920930],["2017-03-17",6682.01,6766.59,6343.68,6343.68,1949160],["2017-03-20",6407.12,6682.01,6407.12,6597.43,1983560],["2017-03-21",6639.72,6766.59,6618.57,6724.3,2119800],["2017-03-22",6724.3,6766.59,6597.43,6597.43,2784050],["2017-03-23",6597.43,6639.72,6597.43,6618.57,2162570],["2017-03-24",6618.57,6766.59,6618.57,6618.57,1718720],["2017-03-27",6618.57,6682.01,6618.57,6660.86,1206980],["2017-03-28",6639.72,6682.01,6533.99,6555.14,1325570],["2017-03-29",6555.14,6597.43,6555.14,6555.14,1072700],["2017-03-30",6555.14,6618.57,6555.14,6597.43,1244280],["2017-03-31",6597.43,6639.72,6512.84,6512.84,1368880],["2017-04-03",6512.84,6597.43,6512.84,6555.14,1666290],["2017-04-04",6555.14,6555.14,6512.84,6533.99,1730240],["2017-04-05",6512.84,6555.14,6491.7,6491.7,1460800],["2017-04-07",6491.7,6555.14,6491.7,6555.14,1532960],["2017-04-10",6555.14,6597.43,6512.84,6555.14,1369620],["2017-04-11",6555.14,6555.14,6512.84,6555.14,1326050],["2017-04-12",6512.84,6555.14,6428.26,6470.55,1663670],["2017-04-13",6428.26,6491.7,6428.26,6449.41,1230320],["2017-04-14",6449.41,6449.41,6428.26,6449.41,1671520],["2017-04-17",6428.26,6512.84,6428.26,6449.41,1174810],["2017-04-18",6449.41,6512.84,6428.26,6449.41,1836460],["2017-04-19",6449.41,6512.84,6449.41,6470.55,1540060],["2017-04-20",6491.7,6512.84,6385.97,6428.26,1572290],["2017-04-21",6428.26,6470.55,6428.26,6449.41,1420590],["2017-04-24",6449.41,6449.41,6385.97,6428.26,1563380],["2017-04-25",6428.26,6428.26,6343.68,6428.26,1075090],["2017-04-26",6428.26,6449.41,6407.12,6428.26,1170800],["2017-04-27",6385.97,6428.26,6385.97,6407.12,1158990],["2017-04-28",6407.12,6470.55,6364.83,6470.55,1262520],["2017-05-03",6470.55,6555.14,6428.26,6512.84,1134710],["2017-05-04",6512.84,6512.84,6385.97,6470.55,1593100],["2017-05-05",6428.26,6512.84,6428.26,6491.7,1717370],["2017-05-08",6491.7,6491.7,6449.41,6491.7,1661740],["2017-05-09",6491.7,6491.7,6385.97,6407.12,1623080],["2017-05-10",6407.12,6512.84,6364.83,6449.41,1363320],["2017-05-11",6428.26,6470.55,6385.97,6470.55,1312870],["2017-05-12",6449.41,6470.55,6385.97,6407.12,1195580],["2017-05-15",6407.12,6407.12,6364.83,6385.97,1336510],["2017-05-16",6385.97,6385.97,6259.1,6259.1,1358010],["2017-05-17",6259.1,6301.39,6132.22,6132.22,1696250],["2017-05-18",6132.22,6174.51,6005.35,6005.35,1845490],["2017-05-19",5963.06,6089.93,5878.48,5920.77,2013810],["2017-05-22",5920.77,6068.79,5920.77,6005.35,1663900],["2017-05-23",6005.35,6089.93,6005.35,6047.64,1938410],["2017-05-24",6047.64,6047.64,5963.06,5984.2,1657090],["2017-05-25",5963.06,5984.2,5920.77,5963.06,2013900],["2017-05-26",5963.06,6005.35,5920.77,6005.35,1267030],["2017-05-29",6005.35,6026.5,5963.06,6005.35,2049410],["2017-05-30",5984.2,5984.2,5899.62,5920.77,1090930],["2017-05-31",5920.77,5963.06,5920.77,5920.77,1106530],["2017-06-01",5920.77,5984.2,5920.77,5963.06,1136270],["2017-06-02",5963.06,5984.2,5920.77,5963.06,1185820],["2017-06-05",5963.06,5984.2,5941.91,5941.91,1289510],["2017-06-06",5941.91,5984.2,5941.91,5963.06,1168060],["2017-06-07",5963.06,6132.22,5963.06,6047.64,1853380],["2017-06-08",6047.64,6174.51,6047.64,6132.22,1510750],["2017-06-09",6132.22,6174.51,6132.22,6132.22,1641190],["2017-06-12",6132.22,6132.22,6068.79,6111.08,1173990],["2017-06-13",6111.08,6111.08,5963.06,6005.35,1623200],["2017-06-14",6005.35,6026.5,5963.06,6005.35,1774700],["2017-06-15",6005.35,6026.5,5963.06,6005.35,1953870],["2017-06-16",5963.06,6026.5,5920.77,5920.77,1755610],["2017-06-19",5920.77,5984.2,5920.77,5963.06,1408180],["2017-06-20",5963.06,6005.35,5920.77,5963.06,1372900],["2017-06-21",5963.06,5963.06,5920.77,5941.91,1950490],["2017-06-22",5941.91,5941.91,5899.62,5941.91,1602490],["2017-06-23",5941.91,5941.91,5899.62,5941.91,1734450],["2017-06-26",5941.91,5941.91,5920.77,5941.91,2009640],["2017-06-27",5941.91,5941.91,5899.62,5920.77,2084570],["2017-06-28",5899.62,5920.77,5899.62,5920.77,1633290],["2017-06-29",5920.77,5941.91,5899.62,5941.91,1042420],["2017-06-30",5920.77,5984.2,5920.77,5963.06,1143000],["2017-07-03",5941.91,5984.2,5920.77,5963.06,1489180],["2017-07-04",5920.77,5941.91,5920.77,5941.91,1644840],["2017-07-05",5920.77,5920.77,5878.48,5920.77,1758280],["2017-07-06",5920.77,5941.91,5878.48,5920.77,1601950],["2017-07-07",5878.48,5941.91,5836.19,5836.19,1629280],["2017-07-10",5836.19,5857.33,5751.6,5793.89,2079430],["2017-07-11",5793.89,5815.04,5751.6,5751.6,1912330],["2017-07-12",5751.6,5920.77,5667.02,5667.02,1887860],["2017-07-13",5667.02,5751.6,5582.44,5582.44,1686770],["2017-07-14",5582.44,5667.02,5497.86,5540.15,1557360],["2017-07-17",5540.15,5540.15,5455.56,5497.86,1444160],["2017-07-18",5497.86,5519.0,5434.42,5434.42,1677070],["2017-07-19",5434.42,5434.42,5392.13,5413.27,1913020],["2017-07-20",5413.27,5519.0,5413.27,5413.27,1302200],["2017-07-21",5413.27,5540.15,5392.13,5413.27,1475210],["2017-07-24",5413.27,5434.42,5370.98,5413.27,1559200],["2017-07-25",5413.27,5476.71,5370.98,5413.27,1223570],["2017-07-26",5413.27,5455.56,5413.27,5434.42,1400710],["2017-07-27",5434.42,5434.42,5370.98,5434.42,1313700],["2017-07-28",5413.27,5434.42,5392.13,5434.42,1213460],["2017-07-31",5413.27,5434.42,5392.13,5434.42,1361570],["2017-08-01",5413.27,5434.42,5370.98,5370.98,1232320],["2017-08-02",5349.84,5370.98,5201.82,5286.4,9066170],["2017-08-03",5286.4,5645.87,5244.11,5413.27,8364870],["2017-08-04",5413.27,5709.31,5349.84,5455.56,8130690],["2017-08-07",5455.56,5667.02,5455.56,5540.15,8841920],["2017-08-08",5497.86,5582.44,5455.56,5455.56,6560770],["2017-08-09",5455.56,5455.56,5286.4,5349.84,3729320],["2017-08-10",5286.4,5307.55,5201.82,5244.11,3625650],["2017-08-11",5201.82,5244.11,5138.38,5159.53,3264750],["2017-08-14",5159.53,5328.69,5159.53,5244.11,3437160],["2017-08-15",5244.11,5286.4,5138.38,5159.53,3238390],["2017-08-16",5159.53,5244.11,5138.38,5159.53,5234570],["2017-08-17",5138.38,5159.53,5096.09,5096.09,2745960],["2017-08-18",5096.09,5117.23,5053.8,5117.23,2267120],["2017-08-21",5117.23,5328.69,5117.23,5180.67,5332110],["2017-08-22",5159.53,5265.25,5159.53,5201.82,4191190],["2017-08-23",5201.82,5286.4,5180.67,5244.11,3582850],["2017-08-24",5222.96,5286.4,5159.53,5244.11,4336810],["2017-08-25",5201.82,5222.96,5138.38,5180.67,3060090],["2017-08-28",5180.67,5201.82,5096.09,5096.09,2982190],["2017-08-29",5096.09,5201.82,5096.09,5096.09,2798720],["2017-08-30",5096.09,5159.53,5074.94,5117.23,2671380],["2017-08-31",5117.23,5201.82,5096.09,5138.38,2289620],["2017-09-01",5138.38,5180.67,5117.23,5117.23,2829670],["2017-09-05",5117.23,5159.53,5096.09,5117.23,3188560],["2017-09-06",5117.23,5159.53,5074.94,5117.23,2463100],["2017-09-07",5117.23,5222.96,5117.23,5159.53,2724950],["2017-09-08",5138.38,5222.96,5117.23,5117.23,2224330],["2017-09-11",5159.53,5180.67,5096.09,5117.23,1897390],["2017-09-12",5117.23,5159.53,5074.94,5117.23,3725660],["2017-09-13",5117.23,5413.27,5117.23,5286.4,6557040],["2017-09-14",5307.55,5349.84,5180.67,5265.25,5651910],["2017-09-15",5244.11,5265.25,5159.53,5159.53,2830020],["2017-09-18",5159.53,5201.82,5117.23,5159.53,4826930],["2017-09-19",5117.23,5180.67,5053.8,5074.94,3536320],["2017-09-20",5096.09,5180.67,5074.94,5096.09,2508670],["2017-09-21",5117.23,5138.38,5074.94,5138.38,2468820],["2017-09-22",5138.38,5159.53,5074.94,5096.09,2955210],["2017-09-25",5117.23,5233.54,5117.23,5210.28,4062810],["2017-09-26",5210.28,5256.8,5163.76,5187.02,2384990],["2017-09-27",5187.02,5210.28,5140.49,5163.76,4293370],["2017-09-28",5163.76,5163.76,5093.97,5093.97,2619210],["2017-09-29",5093.97,5117.23,5000.93,5070.71,1955440],["2017-10-02",5070.71,5093.97,4977.67,5000.93,1743650],["2017-10-03",4977.67,5070.71,4907.89,4977.67,2346660],["2017-10-04",4954.41,5093.97,4954.41,5047.45,3562640],["2017-10-05",5047.45,5047.45,4977.67,5024.19,2342810],["2017-10-06",5024.19,5024.19,4931.15,4977.67,2310910],["2017-10-09",4977.67,5047.45,4954.41,5024.19,2761080],["2017-10-10",5000.93,5024.19,4931.15,4931.15,2706330],["2017-10-11",4931.15,5024.19,4907.89,4954.41,2777640],["2017-10-12",4954.41,5024.19,4931.15,4977.67,2459050],["2017-10-13",4954.41,5000.93,4931.15,4977.67,2569010],["2017-10-16",4977.67,5000.93,4931.15,4954.41,3183330],["2017-10-17",4954.41,5000.93,4954.41,5000.93,3548830],["2017-10-18",5000.93,5024.19,4977.67,5000.93,3159340],["2017-10-19",4954.41,5000.93,4954.41,5000.93,3123240],["2017-10-20",5000.93,5024.19,4954.41,5000.93,3014500],["2017-10-23",5000.93,5024.19,4907.89,4977.67,2849420],["2017-10-24",4954.41,5000.93,4907.89,4977.67,3066070],["2017-10-25",4977.67,5303.32,4954.41,5303.32,6702290],["2017-10-26",5163.76,5349.84,5093.97,5256.8,6790130],["2017-10-27",5233.54,5605.7,5233.54,5582.44,8483900],["2017-10-30",5256.8,5535.92,5210.28,5303.32,10659050],["2017-10-31",5210.28,5210.28,4954.41,4954.41,3275530],["2017-11-01",4907.89,5117.23,4610.16,5070.71,4284330],["2017-11-02",5024.19,5187.02,4861.37,4977.67,3476850],["2017-11-03",4977.67,5070.71,4861.37,4931.15,2010410],["2017-11-06",4861.37,4954.41,4745.07,4884.63,2317940],["2017-11-07",4884.63,4931.15,4791.59,4884.63,1843390],["2017-11-08",4884.63,4931.15,4838.11,4838.11,2170170],["2017-11-09",4838.11,5070.71,4791.59,5024.19,6637740],["2017-11-10",4931.15,5163.76,4907.89,5070.71,6105060],["2017-11-13",5070.71,5187.02,5000.93,5140.49,3905050],["2017-11-14",5024.19,5140.49,5000.93,5000.93,4093480],["2017-11-15",4954.41,5000.93,4884.63,4931.15,1792120],["2017-11-16",4907.89,5117.23,4884.63,4977.67,4092840],["2017-11-17",4954.41,5047.45,4954.41,4954.41,1874360],["2017-11-20",4977.67,5024.19,4907.89,4977.67,2657830],["2017-11-21",4954.41,5024.19,4884.63,4907.89,2089820],["2017-11-22",4907.89,4954.41,4861.37,4907.89,2005790],["2017-11-23",4954.41,4977.67,4861.37,4907.89,2176130],["2017-11-24",4907.89,5000.93,4861.37,4954.41,1884490],["2017-11-27",4977.67,5024.19,4931.15,4977.67,2230890],["2017-11-28",5000.93,5024.19,4931.15,4954.41,1760320],["2017-11-29",4977.67,4977.67,4884.63,4954.41,2081320],["2017-11-30",4931.15,4954.41,4884.63,4954.41,2190580],["2017-12-01",4931.15,4954.41,4884.63,4931.15,1830350],["2017-12-04",4931.15,5256.8,4884.63,5256.8,10083160],["2017-12-05",5163.76,5582.44,5140.49,5419.62,7765980],["2017-12-06",5280.06,5652.22,5233.54,5442.88,8246440],["2017-12-07",5303.32,5489.4,5210.28,5349.84,5074780],["2017-12-08",5256.8,5396.36,5187.02,5187.02,4285040],["2017-12-11",5117.23,5187.02,5070.71,5117.23,2994490],["2017-12-12",5117.23,5163.76,4884.63,5093.97,3371590],["2017-12-13",5093.97,5163.76,5047.45,5093.97,3230210],["2017-12-14",5093.97,5349.84,5093.97,5303.32,5446270],["2017-12-15",5256.8,5396.36,4954.41,4954.41,22717470],["2017-12-18",4977.67,5280.06,4954.41,5280.06,8281210],["2017-12-19",5210.28,5326.58,5163.76,5187.02,4297060],["2017-12-20",5070.71,5117.23,4977.67,5047.45,7282740],["2017-12-21",5070.71,5093.97,4931.15,4954.41,3223060],["2017-12-22",4977.67,5047.45,4931.15,4977.67,2847410],["2017-12-25",5000.93,5047.45,4907.89,4931.15,3029700],["2017-12-26",4954.41,5024.19,4907.89,4977.67,3280820],["2017-12-27",4977.67,5000.93,4861.37,4931.15,3853780],["2017-12-28",4931.15,4977.67,4861.37,4931.15,4980710],["2017-12-29",4931.15,4977.67,4884.63,4931.15,5151900],["2018-01-02",4931.15,5000.93,4907.89,4954.41,3310030],["2018-01-03",4954.41,5163.76,4907.89,5070.71,6782770],["2018-01-04",5024.19,5163.76,5024.19,5140.49,6287380],["2018-01-05",5070.71,5117.23,5024.19,5047.45,4328700],["2018-01-08",5047.45,5070.71,4954.41,5024.19,3936640],["2018-01-09",5024.19,5233.54,4977.67,5117.23,6557520],["2018-01-10",5047.45,5280.06,5047.45,5187.02,7446810],["2018-01-11",5093.97,5233.54,5070.71,5163.76,6321480],["2018-01-12",5093.97,5442.88,5093.97,5233.54,11275550],["2018-01-15",5210.28,5396.36,5210.28,5326.58,7351380],["2018-01-16",5303.32,5349.84,5210.28,5303.32,4737850],["2018-01-17",5256.8,5303.32,5070.71,5070.71,3804990],["2018-01-18",5047.45,5187.02,4977.67,5163.76,4493960],["2018-01-19",5163.76,5280.06,5140.49,5163.76,4791330],["2018-01-22",5117.23,5210.28,5093.97,5093.97,3620910],["2018-01-25",5070.71,5117.23,5000.93,5093.97,3261740],["2018-01-26",5070.71,5117.23,5024.19,5093.97,4049540],["2018-01-29",5047.45,5187.02,5047.45,5093.97,5323560],["2018-01-30",5070.71,5093.97,5024.19,5024.19,4327420],["2018-01-31",5024.19,5070.71,4884.63,4931.15,5223250],["2018-02-01",4907.89,4931.15,4768.33,4861.37,2610140],["2018-02-02",4861.37,4861.37,4768.33,4838.11,1779100],["2018-02-05",4861.37,4954.41,4721.81,4745.07,3058160],["2018-02-06",4414.78,4605.51,4414.78,4414.78,3463190],["2018-02-07",4535.73,4698.55,4465.95,4558.99,1630770],["2018-02-08",4558.99,4558.99,4372.91,4465.95,805670],["2018-02-09",4168.22,4465.95,4154.26,4465.95,2009140],["2018-02-12",4512.47,4628.77,4489.21,4628.77,1105590],["2018-02-13",4652.03,4745.07,4535.73,4745.07,2233370],["2018-02-21",4768.33,4791.59,4698.55,4768.33,1717230],["2018-02-22",4791.59,4791.59,4698.55,4745.07,2076520],["2018-02-23",4721.81,4745.07,4675.29,4698.55,2102600],["2018-02-26",4675.29,4721.81,4628.77,4652.03,2115270],["2018-02-27",4652.03,4698.55,4638.08,4647.38,1739330],["2018-02-28",4652.03,4652.03,4605.51,4614.82,1983940],["2018-03-01",4633.42,4633.42,4526.43,4558.99,1379980],["2018-03-02",4489.21,4558.99,4465.95,4526.43,1289080],["2018-03-05",4582.25,4698.55,4526.43,4652.03,2763090],["2018-03-06",4628.77,4721.81,4614.82,4721.81,2927960],["2018-03-07",4698.55,4791.59,4675.29,4721.81,2282630],["2018-03-08",4698.55,4721.81,4652.03,4698.55,1622880],["2018-03-09",4698.55,4745.07,4652.03,4698.55,1693050],["2018-03-12",4698.55,4745.07,4652.03,4698.55,1800440],["2018-03-13",4675.29,5024.19,4675.29,5024.19,4750840],["2018-03-14",5117.23,5256.8,5093.97,5256.8,5912590],["2018-03-15",5210.28,5256.8,5187.02,5210.28,3046630],["2018-03-16",5187.02,5326.58,5070.71,5256.8,4158810],["2018-03-19",5210.28,5233.54,5047.45,5117.23,3256640],["2018-03-20",5117.23,5256.8,5024.19,5117.23,3240200],["2018-03-21",5117.23,5280.06,5117.23,5117.23,3591580],["2018-03-22",5117.23,5210.28,4977.67,5024.19,2894250],["2018-03-23",4745.07,4861.37,4675.29,4675.29,2956670],["2018-03-26",4675.29,4977.67,4558.99,4977.67,3197820],["2018-03-27",5000.93,5024.19,4814.85,4884.63,2242420],["2018-03-28",4814.85,4884.63,4768.33,4861.37,2338690],["2018-03-29",4838.11,4861.37,4721.81,4838.11,3316860],["2018-03-30",4884.63,5163.76,4884.63,5163.76,6027860],["2018-04-02",5233.54,5373.1,5233.54,5280.06,4181450],["2018-04-03",5280.06,5628.96,5117.23,5628.96,9115180],["2018-04-04",5698.74,6001.12,5675.48,5768.52,8460780],["2018-04-05",5745.26,6024.38,5652.22,6001.12,6649570],["2018-04-06",5977.86,6117.42,5861.56,5861.56,5133820],["2018-04-09",5791.78,6256.98,5791.78,6256.98,9041660],["2018-04-10",6210.46,6675.67,6187.2,6512.84,11854080],["2018-04-11",6396.54,6512.84,6187.2,6280.24,6700870],["2018-04-12",6210.46,6443.06,6070.9,6373.28,6489960],["2018-04-13",6350.02,6489.58,6210.46,6326.76,5252260],["2018-04-16",6280.24,6326.76,6163.94,6326.76,3950240],["2018-04-17",6280.24,6443.06,6256.98,6326.76,4170860],["2018-04-18",6303.5,6605.88,6303.5,6466.32,7055420],["2018-04-19",6443.06,6512.84,6256.98,6419.8,3996670],["2018-04-20",6373.28,6838.49,6350.02,6815.23,8266570],["2018-04-23",6791.97,6978.05,6512.84,6512.84,10786920],["2018-04-24",6489.58,6885.01,6443.06,6745.45,6599780],["2018-04-26",6745.45,6885.01,6582.62,6791.97,5726220],["2018-04-27",6745.45,6978.05,6722.19,6885.01,6705370],["2018-05-02",6861.75,6954.79,6419.8,6419.8,7203900],["2018-05-03",6396.54,6675.67,6280.24,6605.88,7079490],["2018-05-04",6838.49,7047.83,6838.49,7047.83,11221910],["2018-05-07",7047.83,7140.87,6931.53,7001.31,4417300],["2018-05-08",6954.79,7001.31,6629.15,6629.15,4927271],["2018-05-09",6396.54,6629.15,6280.24,6512.84,5450010],["2018-05-10",6489.58,6559.36,6163.94,6163.94,3839490],["2018-05-11",6163.94,6466.32,6094.16,6419.8,5126000],["2018-05-14",6419.8,6489.58,6280.24,6326.76,3510290],["2018-05-15",6303.5,6396.54,6233.72,6280.24,3626500],["2018-05-16",6256.98,6303.5,6094.16,6187.2,2337530],["2018-05-17",6187.2,6233.72,6117.42,6210.46,1440440],["2018-05-18",6256.98,6396.54,6187.2,6326.76,2667700],["2018-05-21",6326.76,6396.54,6326.76,6326.76,2558530],["2018-05-22",6256.98,6303.5,5977.86,6140.68,1821390],["2018-05-23",6140.68,6326.76,6024.38,6326.76,1766610],["2018-05-24",6326.76,6396.54,6163.94,6233.72,1870040],["2018-05-25",6233.72,6256.98,5908.08,5908.08,2639070],["2018-05-28",5908.08,5908.08,5512.66,5512.66,1711830],["2018-05-29",5512.66,5861.56,5419.62,5815.04,2353740],["2018-05-30",5768.52,5768.52,5582.44,5605.7,1574070],["2018-05-31",5605.7,5931.34,5559.18,5861.56,3245290],["2018-06-01",5815.04,6001.12,5815.04,5908.08,2484660],["2018-06-04",5908.08,6070.9,5838.3,6047.64,4883650],["2018-06-05",6070.9,6466.32,6047.64,6466.32,6602190],["2018-06-06",6489.58,6605.88,6396.54,6512.84,4260410],["2018-06-07",6489.58,6512.84,6303.5,6373.28,3610590],["2018-06-08",6373.28,6652.41,6280.24,6652.41,3598310],["2018-06-11",6652.41,6931.53,6466.32,6652.41,5756920],["2018-06-12",6559.36,6629.15,6373.28,6605.88,3419110],["2018-06-13",6559.36,6652.41,6443.06,6605.88,2470490],["2018-06-14",6512.84,6629.15,6443.06,6512.84,2596950],["2018-06-15",6489.58,6536.1,6326.76,6443.06,2090970],["2018-06-18",6443.06,6512.84,6233.72,6233.72,2576880],["2018-06-19",6187.2,6187.2,5815.04,5861.56,2902010],["2018-06-20",5931.34,6024.38,5861.56,6001.12,2746260],["2018-06-21",6024.38,6024.38,5815.04,5815.04,1859190],["2018-06-22",5768.52,5954.6,5722.0,5954.6,2158720],["2018-06-25",5954.6,6047.64,5908.08,5954.6,2957200],["2018-06-26",5908.08,6001.12,5838.3,6001.12,3045110],["2018-06-27",5977.86,6187.2,5977.86,6047.64,3751680],["2018-06-28",6001.12,6047.64,5908.08,5931.34,2323160],["2018-06-29",5931.34,6001.12,5884.82,5931.34,2148540],["2018-07-02",5908.08,5908.08,5582.44,5652.22,1920030],["2018-07-03",5652.22,5768.52,5419.62,5419.62,1843840],["2018-07-04",5419.62,5628.96,5396.36,5559.18,2739110],["2018-07-05",5535.92,5605.7,5349.84,5419.62,1922620],["2018-07-06",5419.62,5628.96,5373.1,5628.96,1669150],["2018-07-09",5652.22,5722.0,5512.66,5512.66,1901050],["2018-07-10",5489.4,5582.44,5442.88,5489.4,1790820],["2018-07-11",5466.14,5466.14,5117.23,5280.06,1542220],["2018-07-12",5280.06,5280.06,5070.71,5117.23,1548000],["2018-07-13",5117.23,5210.28,5117.23,5163.76,1952930],["2018-07-16",5187.02,5210.28,5047.45,5117.23,1717490],["2018-07-17",5117.23,5466.14,5070.71,5466.14,3602990],["2018-07-18",5466.14,5838.3,5442.88,5838.3,5236840],["2018-07-19",5815.04,5977.86,5722.0,5954.6,4749200],["2018-07-20",5861.56,5931.34,5768.52,5908.08,3342360],["2018-07-23",5861.56,6047.64,5768.52,5838.3,4915500],["2018-07-24",5791.78,5884.82,5745.26,5745.26,3451740],["2018-07-25",5722.0,6140.68,5722.0,5908.08,8414600],["2018-07-26",5861.56,5954.6,5791.78,5815.04,3567150],["2018-07-27",5791.78,6047.64,5791.78,5954.6,4724990],["2018-07-30",5954.6,6280.24,5954.6,6280.24,7976340],["2018-07-31",6233.72,6466.32,6210.46,6303.5,6814490],["2018-08-01",6256.98,6512.84,6233.72,6419.8,7622690],["2018-08-02",6466.32,6629.15,6256.98,6419.8,8509760],["2018-08-03",6396.54,6489.58,6140.68,6140.68,5668420],["2018-08-06",6070.9,6117.42,5884.82,5954.6,4226330],["2018-08-07",5931.34,5954.6,5675.48,5745.26,2418270],["2018-08-08",5791.78,6001.12,5791.78,6001.12,2728010],["2018-08-09",6001.12,6094.16,5884.82,5977.86,2289970],["2018-08-10",5954.6,5977.86,5745.26,5861.56,1615870],["2018-08-13",5908.08,6047.64,5722.0,5768.52,2964880],["2018-08-14",5861.56,5931.34,5791.78,5884.82,2430490],["2018-08-15",5931.34,6001.12,5745.26,5768.52,2755310],["2018-08-16",5745.26,5815.04,5652.22,5815.04,1647700],["2018-08-17",5861.56,5908.08,5745.26,5768.52,2584840],["2018-08-20",5815.04,5884.82,5722.0,5861.56,2598160],["2018-08-21",5838.3,5884.82,5768.52,5838.3,2029380],["2018-08-22",5908.08,6024.38,5884.82,5954.6,4712330],["2018-08-23",5908.08,6047.64,5908.08,5954.6,4755340],["2018-08-24",5954.6,6001.12,5884.82,5908.08,3113460],["2018-08-27",5908.08,5931.34,5838.3,5908.08,2111580],["2018-08-28",5884.82,5931.34,5791.78,5815.04,2874030],["2018-08-29",5815.04,5861.56,5768.52,5791.78,2175700],["2018-08-30",5815.04,5838.3,5722.0,5838.3,2938630],["2018-08-31",5838.3,5977.86,5838.3,5908.08,5383510],["2018-09-04",5908.08,6187.2,5908.08,6001.12,9934560],["2018-09-05",5954.6,5977.86,5861.56,5931.34,3423870],["2018-09-06",5954.6,6094.16,5908.08,6094.16,6693140],["2018-09-07",6070.9,6303.5,6001.12,6187.2,11558200],["2018-09-10",6163.94,6233.72,6024.38,6140.68,5653010],["2018-09-11",6117.42,6187.2,6047.64,6117.42,4960260],["2018-09-12",6163.94,6187.2,5908.08,5908.08,5392050],["2018-09-13",5908.08,5977.86,5884.82,5954.6,2849640],["2018-09-14",5954.6,5954.6,5838.3,5908.08,2604350],["2018-09-17",5954.6,6070.9,5954.6,5954.6,5190890],["2018-09-18",5908.08,5954.6,5838.3,5908.08,3811200],["2018-09-19",5861.56,5977.86,5838.3,5908.08,5205450],["2018-09-20",5884.82,5908.08,5815.04,5861.56,5054380],["2018-09-21",5931.34,5977.86,5815.04,5954.6,8583190],["2018-09-24",5954.6,6024.38,5861.56,5931.34,5294020],["2018-09-25",5954.6,5977.86,5861.56,5931.34,7355470],["2018-09-26",5954.6,6117.42,5861.56,6070.9,11902340],["2018-09-27",6117.42,6210.46,6024.38,6117.42,8589200],["2018-09-28",6140.68,6187.2,5977.86,5977.86,6540880],["2018-10-01",5954.6,5977.86,5838.3,5884.82,6380930],["2018-10-02",5861.56,5931.34,5815.04,5815.04,4049850],["2018-10-03",5838.3,5884.82,5745.26,5815.04,2855410],["2018-10-04",5861.56,5884.82,5815.04,5861.56,3432990],["2018-10-05",5861.56,5861.56,5768.52,5815.04,4271790],["2018-10-08",5815.04,5815.04,5605.7,5722.0,3544260],["2018-10-09",5722.0,5768.52,5628.96,5628.96,3449650],["2018-10-10",5628.96,5675.48,5466.14,5512.66,3337200],["2018-10-11",5187.02,5233.54,5140.49,5140.49,4869570],["2018-10-12",5024.19,5187.02,4931.15,5163.76,3432100],["2018-10-15",5210.28,5210.28,5093.97,5140.49,2451230],["2018-10-16",5140.49,5280.06,5093.97,5280.06,3894810],["2018-10-17",5303.32,5396.36,5233.54,5303.32,3004550],["2018-10-18",5280.06,5280.06,5117.23,5117.23,2293830],["2018-10-19",5024.19,5117.23,4931.15,5024.19,2677110],["2018-10-22",5047.45,5117.23,4931.15,4931.15,2914060],["2018-10-23",4884.63,4931.15,4698.55,4721.81,2815800],["2018-10-24",4791.59,5047.45,4721.81,5047.45,3697990],["2018-10-25",4814.85,5093.97,4791.59,5024.19,3135350],["2018-10-26",5070.71,5093.97,4838.11,4838.11,2981400],["2018-10-29",4838.11,4838.11,4652.03,4698.55,2730480],["2018-10-30",4652.03,4791.59,4642.73,4721.81,3285260],["2018-10-31",4884.63,4977.67,4838.11,4931.15,4488260],["2018-11-01",4954.41,5093.97,4861.37,5024.19,3775000],["2018-11-02",5070.71,5233.54,5047.45,5210.28,6223890],["2018-11-05",5163.76,5210.28,5070.71,5163.76,3315710],["2018-11-06",5210.28,5210.28,5024.19,5047.45,3333340],["2018-11-07",5047.45,5070.71,4931.15,4977.67,2937760],["2018-11-08",5070.71,5140.49,4954.41,5047.45,3503150],["2018-11-09",5024.19,5163.76,4954.41,5024.19,4965140],["2018-11-12",5000.93,5000.93,4838.11,4954.41,4048190],["2018-11-13",4814.85,5024.19,4814.85,4931.15,4177050],["2018-11-14",4907.89,5047.45,4838.11,4931.15,2849780],["2018-11-15",4907.89,4931.15,4814.85,4814.85,3222070],["2018-11-16",4838.11,4884.63,4791.59,4814.85,2691030],["2018-11-19",4838.11,4954.41,4814.85,4907.89,3415250],["2018-11-20",4884.63,4931.15,4838.11,4884.63,3347940],["2018-11-21",4838.11,4884.63,4791.59,4884.63,1747240],["2018-11-22",4907.89,4931.15,4861.37,4907.89,1948340],["2018-11-23",4954.41,5093.97,4907.89,5000.93,4503410],["2018-11-26",4977.67,4977.67,4884.63,4884.63,3358420],["2018-11-27",4884.63,4907.89,4768.33,4791.59,3066680],["2018-11-28",4814.85,4838.11,4745.07,4745.07,1913540],["2018-11-29",4791.59,4838.11,4721.81,4768.33,2806770],["2018-11-30",4768.33,4791.59,4675.29,4745.07,2909490],["2018-12-03",4838.11,4884.63,4745.07,4838.11,3474970],["2018-12-04",4838.11,4861.37,4745.07,4838.11,2761910],["2018-12-05",4768.33,4814.85,4745.07,4768.33,2423070],["2018-12-06",4768.33,4791.59,4721.81,4768.33,1902900],["2018-12-07",4768.33,4884.63,4745.07,4861.37,6184000],["2018-12-10",4838.11,4861.37,4791.59,4814.85,1254280],["2018-12-11",4814.85,4814.85,4768.33,4791.59,3294810],["2018-12-12",4791.59,4907.89,4745.07,4884.63,4797010],["2018-12-13",4931.15,4977.67,4884.63,4931.15,6854830],["2018-12-14",4954.41,4954.41,4814.85,4838.11,3590400],["2018-12-17",4814.85,4814.85,4721.81,4745.07,3573840],["2018-12-18",4698.55,4721.81,4610.16,4652.03,3723430],["2018-12-19",4675.29,4675.29,4549.69,4558.99,2299170],["2018-12-20",4554.34,4605.51,4531.08,4558.99,1119010],["2018-12-21",4545.03,4549.69,4489.21,4526.43,1540630],["2018-12-24",4558.99,4558.99,4419.43,4419.43,1483940],["2018-12-25",4186.83,4326.39,4112.4,4112.4,3651710],["2018-12-26",4112.4,4121.7,3861.19,3907.71,2411570],["2018-12-27",3907.71,3977.49,3721.63,3721.63,3665530],["2018-12-28",3721.63,3814.67,3535.54,3628.58,4784440],["2019-01-02",3675.1,3721.63,3619.28,3651.84,800100],["2019-01-03",3675.1,3675.1,3400.64,3400.64,2284000],["2019-01-04",3195.95,3256.42,3163.38,3163.38,3413190],["2019-01-07",3209.9,3382.03,3023.82,3382.03,3456510],["2019-01-08",3419.24,3614.63,3409.94,3614.63,3339530],["2019-01-09",3675.1,3861.19,3675.1,3851.88,4616400],["2019-01-10",3865.84,4000.75,3768.15,3879.79,4527870],["2019-01-11",3865.84,3907.71,3777.45,3814.67,2370090],["2019-01-14",3800.71,3828.62,3721.63,3721.63,2843040],["2019-01-15",3721.63,3861.19,3689.06,3810.01,3669720],["2019-01-16",3810.01,3884.45,3810.01,3851.88,2392710],["2019-01-17",3851.88,3856.53,3740.23,3740.23,1789780],["2019-01-18",3740.23,3777.45,3726.28,3749.54,3027020],["2019-01-21",3749.54,3791.41,3716.97,3744.89,2544690],["2019-01-22",3744.89,3763.49,3605.32,3605.32,2312460],["2019-01-23",3596.02,3763.49,3516.94,3721.63,4447230],["2019-01-24",3744.89,3782.1,3693.71,3721.63,1917240],["2019-01-25",3726.28,3805.36,3693.71,3744.89,2322950],["2019-01-28",3805.36,3805.36,3744.89,3758.84,1956110],["2019-01-29",3744.89,3763.49,3721.63,3721.63,1544340],["2019-01-30",3721.63,3805.36,3721.63,3786.75,1888010],["2019-01-31",3786.75,3828.62,3777.45,3791.41,1338220],["2019-02-01",3791.41,3796.06,3744.89,3796.06,617690],["2019-02-11",3889.1,4000.75,3861.19,3954.23,1656190],["2019-02-12",4010.05,4140.31,4000.75,4121.7,2502370],["2019-02-13",4182.18,4224.04,4093.79,4131.0,1292560],["2019-02-14",4140.31,4140.31,4028.66,4051.92,1430850],["2019-02-15",4042.62,4070.53,4005.4,4047.27,1702060],["2019-02-18",4075.18,4084.48,4000.75,4047.27,1377160],["2019-02-19",4047.27,4084.48,3972.83,3972.83,1682720],["2019-02-20",3972.83,3991.44,3861.19,3912.36,1837820],["2019-02-21",3912.36,3949.57,3707.67,3791.41,2945710],["2019-02-22",3782.1,3814.67,3675.1,3805.36,2590940],["2019-02-25",3749.54,3879.79,3749.54,3823.97,1601300],["2019-02-26",3837.93,3851.88,3735.58,3791.41,2896350],["2019-02-27",3791.41,3796.06,3763.49,3768.15,1647850],["2019-02-28",3768.15,3870.49,3716.97,3744.89,1978130],["2019-03-01",3740.23,3842.58,3740.23,3791.41,1193950],["2019-03-04",3814.67,3861.19,3796.06,3861.19,1515360],["2019-03-05",3861.19,3949.57,3814.67,3884.45,2264950],["2019-03-06",3930.97,4000.75,3884.45,3991.44,2682470],["2019-03-07",4047.27,4107.74,4033.31,4042.62,2256820],["2019-03-08",3954.23,4000.75,3893.75,3907.71,1836260],["2019-03-11",3898.4,3907.71,3851.88,3907.71,1098190],["2019-03-12",3954.23,3963.53,3889.1,3940.27,2170890],["2019-03-13",3977.49,3991.44,3940.27,3949.57,3471170],["2019-03-14",3930.97,3949.57,3903.05,3907.71,1322160],["2019-03-15",3921.66,3921.66,3847.23,3851.88,1382780],["2019-03-18",3833.27,3879.79,3819.32,3819.32,1867970],["2019-03-19",3952.27,4056.8,3937.34,3982.14,1954940],["2019-03-20",3982.14,3982.14,3907.47,3957.25,1346550],["2019-03-21",3937.34,3952.27,3882.59,3882.59,1735000],["2019-03-22",3882.59,3917.43,3807.92,3862.67,1134250],["2019-03-25",3633.7,3832.81,3608.81,3633.7,1733030],["2019-03-26",3633.7,3673.52,3608.81,3618.77,1592420],["2019-03-27",3633.7,3683.48,3633.7,3683.48,1462190],["2019-03-28",3658.59,3728.28,3638.68,3683.48,1588280],["2019-03-29",3673.52,3708.37,3673.52,3683.48,1328770],["2019-04-01",3708.37,3922.41,3708.37,3922.41,4627930],["2019-04-02",3957.25,3977.16,3832.81,3832.81,2318930],["2019-04-03",3832.81,3867.65,3778.05,3867.65,1687260],["2019-04-04",3892.54,3902.5,3832.81,3877.61,3784560],["2019-04-05",3877.61,3877.61,3827.83,3847.74,2827730],["2019-04-08",3847.74,3847.74,3817.88,3832.81,1210350],["2019-04-09",3827.83,3882.59,3817.88,3832.81,1215410],["2019-04-10",3827.83,3912.45,3802.94,3882.59,2085620],["2019-04-11",3897.52,3997.07,3892.54,3957.25,3079320],["2019-04-12",3982.14,3992.09,3927.38,3932.36,1147840],["2019-04-16",3882.59,3882.59,3832.81,3867.65,1242860],["2019-04-17",3882.59,3957.25,3867.65,3882.59,3370650],["2019-04-18",3902.5,3917.43,3797.97,3857.7,1918270],["2019-04-19",3882.59,3897.52,3842.76,3862.67,1428230],["2019-04-22",3847.74,3867.65,3733.26,3733.26,1096870],["2019-04-23",3758.14,3783.03,3703.39,3758.14,1396640],["2019-04-24",3758.14,3802.94,3758.14,3758.14,2321590],["2019-04-25",3763.12,3763.12,3703.39,3708.37,1046200],["2019-04-26",3703.39,3723.3,3703.39,3718.32,1234340],["2019-05-02",3763.12,3817.88,3743.21,3773.08,1903530],["2019-05-03",3778.05,3783.03,3758.14,3773.08,1101590],["2019-05-06",3748.19,3753.17,3688.46,3688.46,1262250],["2019-05-07",3693.43,3723.3,3683.48,3703.39,1320690],["2019-05-08",3698.41,3698.41,3668.55,3683.48,1061050],["2019-05-09",3638.68,3693.43,3628.72,3633.7,1654580],["2019-05-10",3653.61,3673.52,3628.72,3643.66,1291420],["2019-05-13",3703.39,3728.28,3678.5,3708.37,2588220],["2019-05-14",3678.5,3743.21,3663.57,3743.21,3065200],["2019-05-15",3783.03,3872.63,3778.05,3857.7,4369720],["2019-05-16",3882.59,3907.47,3807.92,3807.92,2527660],["2019-05-17",3827.83,3832.81,3753.17,3773.08,1981918],["2019-05-20",3783.03,3783.03,3733.26,3773.08,2396470],["2019-05-21",3773.08,3783.03,3728.28,3728.28,1698590],["2019-05-22",3728.28,3743.21,3723.3,3728.28,1557000],["2019-05-23",3728.28,3807.92,3708.37,3807.92,1895330],["2019-05-24",3807.92,3807.92,3733.26,3733.26,1327670],["2019-05-27",3733.26,3748.19,3708.37,3733.26,1569530],["2019-05-28",3733.26,3758.14,3723.3,3733.26,1827950],["2019-05-29",3738.23,3743.21,3708.37,3728.28,1729880],["2019-05-30",3728.28,3728.28,3708.37,3713.34,3228234],["2019-05-31",3713.34,3713.34,3663.57,3668.55,1350560],["2019-06-03",3643.66,3653.61,3534.15,3534.15,1289880],["2019-06-04",3524.19,3573.97,3509.26,3534.15,1253240],["2019-06-05",3534.15,3593.88,3534.15,3534.15,1837990],["2019-06-06",3534.15,3559.04,3484.37,3529.17,1406280],["2019-06-07",3539.13,3573.97,3524.19,3559.04,1387250],["2019-06-10",3559.04,3568.99,3514.24,3534.15,1065110],["2019-06-11",3534.15,3554.06,3519.22,3539.13,1344490],["2019-06-12",3544.1,3544.1,3519.22,3524.19,1200920],["2019-06-13",3519.22,3524.19,3499.3,3504.28,1467510],["2019-06-14",3504.28,3519.22,3494.33,3504.28,1164480],["2019-06-17",3504.28,3509.26,3489.35,3504.28,1051120],["2019-06-18",3504.28,3504.28,3474.42,3494.33,1407610],["2019-06-19",3509.26,3524.19,3484.37,3494.33,1107740],["2019-06-20",3499.3,3534.15,3479.39,3524.19,1639200],["2019-06-21",3534.15,3583.93,3519.22,3524.19,1361980],["2019-06-24",3524.19,3529.17,3499.3,3509.26,1099340],["2019-06-25",3509.26,3509.26,3484.37,3484.37,1161700],["2019-06-26",3479.39,3519.22,3474.42,3484.37,1273130],["2019-06-27",3499.3,3573.97,3489.35,3529.17,1872570],["2019-06-28",3529.17,3534.15,3509.26,3514.24,1056530],["2019-07-01",3519.22,3583.93,3519.22,3529.17,2188220],["2019-07-02",3534.15,3534.15,3499.3,3519.22,1515340],["2019-07-03",3519.22,3519.22,3499.3,3514.24,1269880],["2019-07-04",3514.24,3529.17,3504.28,3514.24,1442150],["2019-07-05",3514.24,3559.04,3509.26,3524.19,1328840],["2019-07-08",3524.19,3524.19,3484.37,3509.26,1865730],["2019-07-09",3504.28,3504.28,3474.42,3479.39,1622690],["2019-07-10",3494.33,3549.08,3469.44,3514.24,2396140],["2019-07-11",3524.19,3554.06,3504.28,3519.22,1518360],["2019-07-12",3509.26,3524.19,3494.33,3499.3,1290100],["2019-07-15",3489.35,3499.3,3479.39,3484.37,1034360],["2019-07-16",3489.35,3504.28,3439.57,3444.55,1383930],["2019-07-17",3444.55,3454.51,3434.59,3444.55,1465710],["2019-07-18",3439.57,3509.26,3434.59,3469.44,4222640],["2019-07-19",3459.48,3504.28,3454.51,3474.42,6135260],["2019-07-22",3464.46,3484.37,3454.51,3479.39,3618710],["2019-07-23",3464.46,3494.33,3454.51,3479.39,4282740],["2019-07-24",3469.44,3484.37,3439.57,3464.46,3886010],["2019-07-25",3459.48,3474.42,3429.62,3434.59,1389680],["2019-07-26",3439.57,3454.51,3419.66,3434.59,2292130],["2019-07-29",3439.57,3454.51,3384.82,3384.82,1479400],["2019-07-30",3394.77,3404.73,3310.15,3335.04,1170680],["2019-07-31",3335.04,3335.04,3210.6,3210.6,1436970],["2019-08-01",3210.6,3210.6,3011.49,3111.05,1823700],["2019-08-02",3106.07,3106.07,2986.6,3001.54,2113310],["2019-08-05",3001.54,3175.76,2996.56,3175.76,2001060],["2019-08-06",3170.78,3175.76,3066.25,3155.85,1928460],["2019-08-07",3150.87,3165.8,3081.18,3106.07,1816260],["2019-08-08",3101.09,3106.07,3056.29,3096.11,1639420],["2019-08-09",3096.11,3125.98,3096.11,3096.11,1656220],["2019-08-12",3101.09,3106.07,3076.2,3096.11,1270850],["2019-08-13",3091.14,3096.11,3066.25,3091.14,1418110],["2019-08-14",3096.11,3111.05,3081.18,3096.11,1377540],["2019-08-15",3081.18,3091.14,3066.25,3091.14,1555790],["2019-08-16",3091.14,3096.11,3076.2,3091.14,1405490],["2019-08-19",3086.16,3091.14,3071.22,3086.16,1781270],["2019-08-20",3086.16,3106.07,3086.16,3106.07,2164550],["2019-08-21",3106.07,3310.15,3106.07,3270.33,3254730],["2019-08-22",3270.33,3320.11,3235.49,3235.49,2141890],["2019-08-23",3225.53,3225.53,3165.8,3180.73,1417710],["2019-08-26",3155.85,3155.85,3101.09,3116.02,1577680],["2019-08-27",3116.02,3160.82,3111.05,3135.93,1388730],["2019-08-28",3130.96,3145.89,3121.0,3140.91,1455010],["2019-08-29",3140.91,3150.87,3130.96,3140.91,1253460],["2019-08-30",3145.89,3150.87,3111.05,3111.05,1614720],["2019-09-03",3111.05,3125.98,3086.16,3111.05,1326670],["2019-09-04",3111.05,3111.05,3056.29,3061.27,1466960],["2019-09-05",3071.22,3076.2,3051.31,3061.27,1143440],["2019-09-06",3061.27,3076.2,3026.43,3041.36,1232140],["2019-09-09",3041.36,3041.36,3001.54,3006.51,1384700],["2019-09-10",2996.56,3016.47,2966.69,2976.65,1144850],["2019-09-11",2976.65,2991.58,2971.67,2986.6,1307720],["2019-09-12",2986.6,3016.47,2981.63,2986.6,1105610],["2019-09-13",2986.6,2986.6,2951.76,2961.72,1171660],["2019-09-16",2951.76,3140.91,2882.07,3135.93,2914420],["2019-09-17",3135.93,3215.58,3106.07,3165.8,2153460],["2019-09-18",3210.6,3359.93,3190.69,3335.04,3924520],["2019-09-19",3349.97,3564.01,3349.97,3564.01,4726260],["2019-09-20",3733.26,3812.9,3673.52,3788.01,5404160],["2019-09-23",3877.61,3877.61,3623.75,3623.75,4656010],["2019-09-24",3564.01,3693.43,3559.04,3598.86,4667970],["2019-09-25",3598.86,3608.81,3519.22,3598.86,3569650],["2019-09-26",3603.84,3733.26,3598.86,3708.37,2990000],["2019-09-27",3723.3,3773.08,3703.39,3728.28,3383730],["2019-09-30",3723.3,3733.26,3658.59,3723.3,2678660],["2019-10-01",3723.3,3812.9,3723.3,3778.05,3432840],["2019-10-02",3778.05,3788.01,3738.23,3743.21,1936880],["2019-10-03",3733.26,3733.26,3633.7,3723.3,2410880],["2019-10-04",3723.3,3773.08,3718.32,3733.26,2879350],["2019-10-07",3733.26,3987.12,3733.26,3972.18,6595440],["2019-10-08",3982.14,4036.89,3932.36,3977.16,3085410],["2019-10-09",3977.16,3982.14,3947.3,3982.14,3575290],["2019-10-10",3982.14,4186.22,3982.14,4056.8,6335620],["2019-10-11",4056.8,4206.13,4056.8,4131.47,6229320],["2019-10-14",4171.29,4181.25,4151.38,4166.31,4689580],["2019-10-15",4166.31,4171.29,4061.78,4106.58,3883730],["2019-10-16",4111.56,4156.36,4071.74,4096.63,2785690],["2019-10-17",4096.63,4101.6,4046.85,4066.76,2992590],["2019-10-18",4071.74,4196.18,4071.74,4136.45,4781420],["2019-10-21",4141.42,4206.13,4116.54,4151.38,5178540],["2019-10-22",4151.38,4161.34,4071.74,4106.58,3445390],["2019-10-23",4106.58,4106.58,3977.16,3992.09,3596800],["2019-10-24",3992.09,4056.8,3987.12,3987.12,2791810],["2019-10-25",3987.12,4031.92,3972.18,4002.05,3352180],["2019-10-28",4007.03,4086.67,3982.14,3997.07,4280900],["2019-10-29",4093.73,4093.73,3991.39,4008.44,2639890],["2019-10-30",4008.44,4008.44,3781.01,3866.3,3759100],["2019-10-31",3860.61,3860.61,3724.16,3809.44,3913570],["2019-11-01",3815.13,3866.3,3718.47,3752.59,1803700],["2019-11-04",3763.96,3809.44,3633.18,3633.18,2207080],["2019-11-05",3638.87,3690.04,3593.38,3690.04,1961740],["2019-11-06",3690.04,3724.16,3672.99,3712.79,2168160],["2019-11-07",3701.41,3752.59,3690.04,3746.9,2949320],["2019-11-08",3752.59,3781.01,3707.1,3741.21,2270570],["2019-11-11",3741.21,3741.21,3701.41,3724.16,1488990],["2019-11-12",3718.47,3729.84,3650.24,3690.04,1929790],["2019-11-13",3690.04,3735.53,3638.87,3650.24,1528020],["2019-11-14",3650.24,3650.24,3576.33,3576.33,1558240],["2019-11-15",3576.33,3582.01,3496.73,3508.1,1700240],["2019-11-18",3513.78,3553.58,3502.41,3525.16,1640810],["2019-11-19",3525.16,3564.96,3519.47,3564.96,1611600],["2019-11-20",3564.96,3809.44,3564.96,3809.44,3871270],["2019-11-21",3820.81,3928.84,3820.81,3832.19,2854870],["2019-11-22",3832.19,3906.1,3781.01,3792.39,5315510],["2019-11-25",3781.01,3781.01,3582.01,3695.73,2207220],["2019-11-26",3695.73,3735.53,3690.04,3690.04,1724680],["2019-11-27",3695.73,3712.79,3655.93,3690.04,2155300],["2019-11-28",3701.41,3729.84,3627.5,3672.99,1739910],["2019-11-29",3672.99,3672.99,3587.7,3610.44,1717840],["2019-12-02",3610.44,3616.13,3525.16,3570.64,2032940],["2019-12-03",3564.96,3564.96,3513.78,3553.58,1520920],["2019-12-04",3553.58,3678.67,3525.16,3672.99,2055130],["2019-12-05",3678.67,3695.73,3604.76,3621.81,1177810],["2019-12-06",3621.81,3633.18,3604.76,3604.76,1179010],["2019-12-09",3604.76,3616.13,3582.01,3610.44,1375620],["2019-12-10",3582.01,3616.13,3564.96,3610.44,1154210],["2019-12-11",3610.44,3638.87,3587.7,3638.87,1186410],["2019-12-12",3644.56,3678.67,3627.5,3638.87,1719090],["2019-12-13",3638.87,3843.56,3638.87,3815.13,4261680],["2019-12-16",3826.5,3957.27,3826.5,3923.16,4326030],["2019-12-17",3923.16,4053.93,3906.1,3945.9,4963120],["2019-12-18",3917.47,3923.16,3758.27,3809.44,3004530],["2019-12-19",3781.01,3837.87,3729.84,3803.76,2429020],["2019-12-20",3803.76,3980.01,3792.39,3951.59,4406450],["2019-12-23",4008.44,4048.24,3917.47,3923.16,2402530],["2019-12-24",3923.16,3923.16,3849.24,3860.61,1897340],["2019-12-25",3866.3,3877.67,3758.27,3758.27,2291150],["2019-12-26",3741.21,3781.01,3684.36,3781.01,2518910],["2019-12-27",3781.01,3877.67,3781.01,3843.56,3221590],["2019-12-30",3854.93,3906.1,3843.56,3860.61,2158580],["2019-12-31",3860.61,3894.73,3798.07,3803.76,1879380],["2020-01-02",3809.44,3826.5,3752.59,3798.07,1779470],["2020-01-03",3803.76,3854.93,3775.33,3775.33,1946070],["2020-01-06",3775.33,3775.33,3661.61,3701.41,2589820],["2020-01-07",3707.1,3798.07,3707.1,3775.33,3266540],["2020-01-08",3752.59,3763.96,3667.3,3695.73,2319340],["2020-01-09",3724.16,3786.7,3690.04,3695.73,1712900],["2020-01-10",3701.41,3735.53,3638.87,3638.87,1885510],["2020-01-13",3638.87,3684.36,3519.47,3519.47,1736610],["2020-01-14",3525.16,3582.01,3519.47,3542.21,1700730],["2020-01-15",3542.21,3553.58,3519.47,3542.21,1426770],["2020-01-16",3542.21,3587.7,3530.84,3542.21,1517080],["2020-01-17",3547.9,3564.96,3525.16,3525.16,1299900],["2020-01-20",3525.16,3536.53,3502.41,3525.16,1353100],["2020-01-21",3525.16,3604.76,3519.47,3604.76,1540010],["2020-01-22",3610.44,3695.73,3599.07,3695.73,1547970],["2020-01-30",3695.73,3735.53,3627.5,3627.5,2023380],["2020-01-31",3587.7,3610.44,3377.33,3377.33,3475240],["2020-02-03",3184.01,3348.9,3144.21,3201.07,2500580],["2020-02-04",3201.07,3269.3,3184.01,3218.13,1839070],["2020-02-05",3218.13,3292.04,3189.7,3218.13,1650920],["2020-02-06",3223.81,3394.38,3212.44,3331.84,2477290],["2020-02-07",3337.53,3343.21,3297.73,3303.41,1393340],["2020-02-10",3292.04,3292.04,3235.18,3240.87,1063440],["2020-02-11",3252.24,3297.73,3235.18,3240.87,1229400],["2020-02-12",3240.87,3292.04,3235.18,3269.3,1211490],["2020-02-13",3280.67,3337.53,3274.98,3320.47,1401150],["2020-02-14",3320.47,3320.47,3286.36,3297.73,1121240],["2020-02-17",3269.3,3286.36,3252.24,3269.3,1434210],["2020-02-18",3269.3,3292.04,3252.24,3292.04,1372360],["2020-02-19",3297.73,3337.53,3292.04,3337.53,1355950],["2020-02-20",3354.58,3445.56,3354.58,3400.07,1955080],["2020-02-21",3405.76,3405.76,3314.78,3326.16,1370180],["2020-02-24",3257.93,3269.3,3115.78,3127.15,2724180],["2020-02-25",3093.04,3144.21,3053.24,3138.53,1989350],["2020-02-26",3127.15,3127.15,3093.04,3098.73,836480],["2020-02-27",3110.1,3184.01,3110.1,3184.01,2273020],["2020-02-28",3127.15,3360.27,3121.47,3297.73,4498800],["2020-03-02",3303.41,3309.1,3235.18,3263.61,1728910],["2020-03-03",3297.73,3314.78,3263.61,3309.1,2475600],["2020-03-04",3314.78,3331.84,3274.98,3280.67,2290840],["2020-03-05",3292.04,3309.1,3218.13,3229.5,2251110],["2020-03-06",3235.18,3405.76,3206.75,3377.33,3425770],["2020-03-09",3155.58,3240.87,3144.21,3144.21,2272320],["2020-03-10",2990.7,3195.38,2990.7,3189.7,1525910],["2020-03-11",3223.81,3269.3,2973.64,3155.58,1790500],["2020-03-12",3081.67,3110.1,2939.53,2956.58,2717460],["2020-03-13",2791.7,2985.01,2763.27,2956.58,1579140],["2020-03-16",2928.15,2979.33,2888.35,2899.73,1207660],["2020-03-17",2899.73,2916.78,2842.87,2916.78,2860550],["2020-03-18",2950.9,2985.01,2916.78,2922.47,1438330],["2020-03-19",2922.47,2922.47,2791.7,2814.44,1174780],["2020-03-20",2814.44,2882.67,2780.32,2814.44,948760],["2020-03-23",2746.21,2786.01,2621.12,2621.12,1072670],["2020-03-24",2530.15,2609.75,2496.04,2501.72,838710],["2020-03-25",2581.32,2592.7,2507.41,2569.95,1551980],["2020-03-26",2569.95,2581.32,2405.07,2405.07,711600],["2020-03-27",2416.44,2444.87,2240.18,2240.18,1683510],["2020-03-30",2086.66,2149.21,2086.66,2086.66,1755970],["2020-03-31",1967.26,2086.66,1944.52,1944.52,2364420],["2020-04-01",1825.12,2052.55,1825.12,1933.15,1910630],["2020-04-03",2024.12,2063.92,2018.44,2063.92,995310],["2020-04-06",2206.07,2206.07,2206.07,2206.07,288540],["2020-04-07",2359.58,2359.58,2279.98,2359.58,2680580],["2020-04-08",2359.58,2484.67,2274.29,2444.87,2551810],["2020-04-09",2490.35,2558.58,2450.55,2490.35,1542640],["2020-04-10",2473.29,2490.35,2382.32,2416.44,1973180],["2020-04-13",2410.75,2444.87,2388.01,2422.12,1098680],["2020-04-14",2422.12,2587.01,2416.44,2587.01,2146190],["2020-04-15",2672.3,2740.52,2592.7,2717.78,1304250],["2020-04-16",2712.1,2751.9,2615.44,2729.15,1317360],["2020-04-17",2729.15,2751.9,2695.04,2706.41,1717080],["2020-04-20",2723.47,2786.01,2683.67,2700.72,1240470],["2020-04-21",2569.95,2666.61,2513.1,2513.1,2539330],["2020-04-22",2439.18,2615.44,2416.44,2598.38,756570],["2020-04-23",2660.92,2660.92,2558.58,2564.27,686390],["2020-04-24",2564.27,2575.64,2518.78,2564.27,692230],["2020-04-27",2564.27,2626.81,2564.27,2609.75,983520],["2020-04-28",2609.75,2700.72,2609.75,2638.18,987630],["2020-04-29",2666.61,2695.04,2638.18,2638.18,1074450],["2020-05-04",2672.3,2820.12,2643.87,2820.12,4134150],["2020-05-05",2842.87,2888.35,2786.01,2842.87,1456520],["2020-05-06",2888.35,2888.35,2814.44,2842.87,1335280],["2020-05-07",2842.87,2928.15,2808.75,2911.1,1580770],["2020-05-08",2945.21,2985.01,2882.67,2882.67,2185610],["2020-05-11",2899.73,2990.7,2899.73,2950.9,1799320],["2020-05-12",2956.58,2990.7,2911.1,2956.58,2759280],["2020-05-13",2950.9,3081.67,2928.15,3058.93,2801570],["2020-05-14",3030.5,3229.5,3024.81,3201.07,3230450],["2020-05-15",3184.01,3218.13,3058.93,3064.61,2271010],["2020-05-18",3064.61,3110.1,3013.44,3087.35,763960],["2020-05-19",3127.15,3144.21,3041.87,3058.93,1385590],["2020-05-20",3041.87,3098.73,3041.87,3058.93,698900],["2020-05-21",3041.87,3115.78,3041.87,3075.98,2022410],["2020-05-22",3053.24,3087.35,3041.87,3041.87,1822070],["2020-05-25",3053.24,3093.04,3041.87,3093.04,2528420],["2020-05-26",3161.27,3184.01,3127.15,3155.58,3426710],["2020-05-27",3184.01,3184.01,3075.98,3081.67,1772160],["2020-05-28",3075.98,3127.15,3075.98,3075.98,1411490],["2020-05-29",3070.3,3070.3,3007.75,3053.24,2465410],["2020-06-01",3098.73,3263.61,3093.04,3263.61,3602090],["2020-06-02",3468.3,3468.3,3303.41,3314.78,4357170],["2020-06-03",3314.78,3383.01,3274.98,3326.16,2557190],["2020-06-04",3326.16,3354.58,3297.73,3343.21,1876710],["2020-06-05",3314.78,3576.33,3286.36,3536.53,3134550],["2020-06-08",3542.21,3781.01,3542.21,3781.01,4022660],["2020-06-09",3786.7,3866.3,3684.36,3746.9,4233310],["2020-06-10",3695.73,3894.73,3576.33,3781.01,4759940],["2020-06-11",3786.7,3792.39,3525.16,3525.16,3419860],["2020-06-12",3286.36,3468.3,3286.36,3343.21,2591070],["2020-06-15",3411.44,3456.93,3184.01,3184.01,1873870],["2020-06-16",3240.87,3314.78,3223.81,3303.41,3137050],["2020-06-17",3343.21,3343.21,3240.87,3292.04,1950670],["2020-06-18",3292.04,3297.73,3223.81,3246.55,2003600],["2020-06-19",3274.98,3383.01,3240.87,3377.33,2688700],["2020-06-22",3383.01,3519.47,3383.01,3456.93,2549670],["2020-06-23",3468.3,3513.78,3451.24,3496.73,1497770],["2020-06-24",3496.73,3513.78,3400.07,3405.76,2540430],["2020-06-25",3309.1,3354.58,3297.73,3331.84,2888820],["2020-06-26",3354.58,3405.76,3274.98,3274.98,2820700],["2020-06-29",3240.87,3240.87,3093.04,3115.78,1150010],["2020-06-30",3184.01,3201.07,2967.95,3070.3,2208080],["2020-07-01",3070.3,3184.01,3036.18,3132.84,1941850],["2020-07-02",3166.95,3235.18,3138.53,3223.81,2884530],["2020-07-03",3297.73,3354.58,3240.87,3240.87,2482220],["2020-07-06",3252.24,3269.3,3218.13,3246.55,1701490],["2020-07-07",3246.55,3263.61,3184.01,3184.01,1403980],["2020-07-08",3161.27,3201.07,3155.58,3166.95,1566190],["2020-07-09",3166.95,3286.36,3166.95,3263.61,880760],["2020-07-10",3263.61,3263.61,3195.38,3218.13,842070],["2020-07-13",3229.5,3263.61,3206.75,3229.5,1760600],["2020-07-14",3218.13,3235.18,3189.7,3206.75,1659880],["2020-07-15",3229.5,3240.87,3178.33,3201.07,1622110],["2020-07-16",3212.44,3212.44,3184.01,3201.07,967460],["2020-07-17",3229.5,3240.87,3184.01,3206.75,1432160],["2020-07-20",3206.75,3212.44,3155.58,3172.64,1664870],["2020-07-21",3166.95,3195.38,3144.21,3161.27,932690],["2020-07-22",3144.21,3206.75,3075.98,3149.9,1587310],["2020-07-23",3149.9,3149.9,3041.87,3070.3,2090620],["2020-07-24",3070.3,3070.3,2859.92,2859.92,2363290],["2020-07-27",2672.3,2723.47,2660.92,2660.92,1767650],["2020-07-28",2587.01,2774.64,2587.01,2774.64,1161400],["2020-07-29",2729.15,2729.15,2581.32,2581.32,1642670],["2020-07-30",2581.32,2757.58,2581.32,2700.72,3776330],["2020-07-31",2723.47,2888.35,2666.61,2888.35,4531550],["2020-08-03",2899.73,3087.35,2899.73,3087.35,4668200],["2020-08-04",3172.64,3172.64,3041.87,3041.87,4328510],["2020-08-05",3019.13,3138.53,2985.01,3047.55,4010580],["2020-08-06",3047.55,3121.47,2996.38,3081.67,1435960],["2020-08-07",3098.73,3115.78,3075.98,3087.35,2815250],["2020-08-10",3155.58,3269.3,3155.58,3229.5,3143880],["2020-08-11",3240.87,3343.21,3240.87,3343.21,3735280],["2020-08-12",3354.58,3576.33,3354.58,3462.61,5173260],["2020-08-13",3462.61,3519.47,3411.44,3411.44,1899240],["2020-08-14",3383.01,3400.07,3252.24,3320.47,2325410],["2020-08-17",3269.3,3354.58,3195.38,3309.1,2017060],["2020-08-18",3354.58,3411.44,3309.1,3377.33,1448290],["2020-08-19",3383.01,3383.01,3343.21,3354.58,1185430],["2020-08-20",3354.58,3383.01,3314.78,3331.84,1146900],["2020-08-21",3360.27,3439.87,3360.27,3411.44,2053050],["2020-08-24",3439.87,3496.73,3439.87,3479.67,1348470],["2020-08-25",3479.67,3519.47,3462.61,3485.36,2090860],["2020-08-26",3485.36,3678.67,3456.93,3530.84,2294380],["2020-08-27",3530.84,3599.07,3525.16,3530.84,1045450],["2020-08-28",3536.53,3559.27,3496.73,3496.73,1815970],["2020-08-31",3525.16,3542.21,3456.93,3468.3,1917390],["2020-09-01",3485.36,3513.78,3422.81,3496.73,1070890],["2020-09-03",3525.16,3553.58,3491.04,3508.1,1232160],["2020-09-04",3422.81,3513.78,3422.81,3479.67,1597560],["2020-09-07",3519.47,3695.73,3502.41,3582.01,4076730],["2020-09-08",3593.38,3627.5,3559.27,3610.44,1255710],["2020-09-09",3570.64,3627.5,3564.96,3621.81,1987540],["2020-09-10",3621.81,3854.93,3621.81,3798.07,4027240],["2020-09-11",3786.7,3917.47,3775.33,3815.13,3309420],["2020-09-14",3815.13,4076.67,3809.44,4076.67,4141520],["2020-09-15",4264.3,4292.73,4093.73,4235.87,5227190],["2020-09-16",4292.73,4531.53,4292.73,4531.53,7665780],["2020-09-17",4776.02,4844.25,4719.16,4753.27,11267580],["2020-09-18",4872.68,4952.28,4554.27,4690.73,8052140],["2020-09-21",4776.02,4776.02,4463.3,4463.3,7975280],["2020-09-22",4321.16,4571.33,4298.42,4514.47,11230770],["2020-09-23",4605.45,4702.1,4554.27,4633.87,3213730],["2020-09-24",4565.65,4747.59,4565.65,4690.73,6067760],["2020-09-25",4690.73,4736.22,4616.82,4645.25,3617050],["2020-09-28",4645.25,4690.73,4571.33,4577.02,4672500],["2020-09-29",4599.76,4821.5,4548.59,4656.62,4909320],["2020-09-30",4719.16,4980.7,4639.56,4980.7,8229570],["2020-10-01",5276.36,5327.53,5156.96,5327.53,10065330],["2020-10-02",5327.53,5685.74,5117.16,5674.36,9784760],["2020-10-05",5742.59,5941.59,5680.05,5827.88,6508910],["2020-10-06",5856.31,5884.74,5543.59,5662.99,6418700],["2020-10-07",5606.14,5884.74,5486.73,5714.16,6619510],["2020-10-08",5827.88,5827.88,5572.02,5589.08,5563700],["2020-10-09",5600.45,5651.62,5537.91,5594.76,3186480],["2020-10-12",5594.76,5827.88,5594.76,5611.82,4813990],["2020-10-13",5685.74,5685.74,5589.08,5611.82,2683930],["2020-10-14",5611.82,5685.74,5543.59,5566.34,2916790],["2020-10-15",5560.65,5572.02,5242.25,5270.68,6211180],["2020-10-16",5122.85,5418.51,5122.85,5373.02,6026020],["2020-10-19",5486.73,5486.73,5304.79,5304.79,1969590],["2020-10-20",5287.73,5384.39,5259.31,5378.71,2370290],["2020-10-21",5378.71,5401.45,5253.62,5253.62,3217750],["2020-10-22",5338.91,5452.62,5242.25,5429.88,2443330],["2020-10-23",5463.99,5628.88,5458.31,5572.02,3251690],["2020-10-26",5577.71,5628.88,5316.16,5316.16,2886630],["2020-10-27",5316.16,5350.28,5230.88,5259.31,2884440],["2020-10-28",5230.88,5242.25,4946.59,4946.59,4022500],["2020-10-29",4861.3,5208.13,4810.13,5134.22,3620000],["2020-10-30",5117.16,5213.82,5003.45,5117.16,1663670],["2020-11-02",5009.13,5117.16,4935.22,4975.02,1686310],["2020-11-03",4946.59,5191.08,4946.59,5128.53,1861150],["2020-11-04",5128.53,5390.08,5088.73,5333.22,6413420],["2020-11-05",5333.22,5344.59,5174.02,5196.76,2698290],["2020-11-06",5219.51,5236.56,5117.16,5151.28,1903050],["2020-11-09",5287.73,5287.73,5174.02,5213.82,2126350],["2020-11-10",5287.73,5316.16,5151.28,5156.96,2516550],["2020-11-11",5156.96,5213.82,5134.22,5145.59,1285580],["2020-11-12",5145.59,5225.19,5134.22,5151.28,1170130],["2020-11-13",5134.22,5509.48,5134.22,5509.48,4981920],["2020-11-16",5799.45,5884.74,5634.56,5714.16,6797120],["2020-11-17",5771.02,6112.17,5674.36,6112.17,8342860],["2020-11-18",6140.59,6424.88,6083.74,6197.45,4409210],["2020-11-19",6169.02,6169.02,5970.02,6026.88,4766640],["2020-11-20",6026.88,6424.88,5884.74,6396.45,5474950],["2020-11-23",6424.88,6510.17,6197.45,6311.17,3888330],["2020-11-24",6424.88,6481.74,6254.31,6368.02,4314930],["2020-11-25",6424.88,6794.45,6396.45,6595.45,5325180],["2020-11-26",6623.88,6652.31,6453.31,6510.17,3058710],["2020-11-27",6538.6,6737.6,6481.74,6567.02,3360600],["2020-11-30",6567.02,6623.88,6368.02,6368.02,4101780],["2020-12-01",6254.31,6766.03,6169.02,6510.17,5360310],["2020-12-02",6538.6,6680.74,6481.74,6595.45,3128640],["2020-12-03",6595.45,7050.31,6567.02,7050.31,7189690],["2020-12-04",7220.88,7220.88,6965.03,7050.31,4701650],["2020-12-07",7078.74,7334.6,7050.31,7306.17,4910440],["2020-12-08",7306.17,7391.46,7164.03,7249.31,3498620],["2020-12-09",7334.6,7647.31,7249.31,7505.17,4702510],["2020-12-10",7562.03,7675.74,7220.88,7220.88,5000490],["2020-12-11",7220.88,7391.46,7135.6,7391.46,4344980],["2020-12-14",7590.46,7903.17,7448.31,7789.46,3973970],["2020-12-15",7675.74,8073.74,7675.74,7931.6,5120460],["2020-12-16",8073.74,8414.89,8016.89,8358.03,4145960],["2020-12-17",8301.17,8642.32,8159.03,8471.75,4411970],["2020-12-18",8613.89,9040.32,8557.03,9040.32,4376240],["2020-12-21",9608.89,9665.75,9324.61,9665.75,4564880],["2020-12-22",10006.89,10319.61,9950.04,10319.61,3542450],["2020-12-23",11001.9,11030.33,9608.89,9665.75,8959400],["2020-12-24",9950.04,9950.04,9011.89,9097.18,9808250],["2020-12-25",9154.03,9722.61,9040.32,9722.61,6835310],["2020-12-28",10205.9,10234.32,9665.75,9950.04,5324200],["2020-12-29",9779.47,10063.75,9722.61,9779.47,3479320],["2020-12-30",9722.61,9779.47,9182.46,9239.32,6034510],["2020-12-31",9381.46,9722.61,8898.18,9608.89,4226920],["2021-01-04",9779.47,9893.18,9552.04,9722.61,3937300],["2021-01-05",9665.75,9779.47,9495.18,9580.46,3886600],["2021-01-06",9665.75,9665.75,9381.46,9495.18,4463400],["2021-01-07",9665.75,10149.04,9665.75,10149.04,6881700],["2021-01-08",10774.47,10774.47,10120.61,10319.61,4829000],["2021-01-11",10461.75,10461.75,10063.75,10120.61,3551000],["2021-01-12",9978.47,10063.75,9807.89,10063.75,4470000],["2021-01-13",10177.47,10319.61,9893.18,9950.04,3322600],["2021-01-14",10035.32,10461.75,9836.32,10319.61,4752900],["2021-01-15",10518.61,10603.9,10177.47,10291.18,3759000],["2021-01-18",10262.75,10774.47,10120.61,10632.33,7218100],["2021-01-19",10689.18,11087.18,9893.18,10177.47,6294500],["2021-01-20",10291.18,10348.04,9466.75,10149.04,5116200],["2021-01-21",10291.18,10518.61,10149.04,10234.32,5511900],["2021-01-22",10348.04,10945.04,10234.32,10916.61,10605900],["2021-01-25",10802.9,11655.76,10689.18,11655.76,6064500],["2021-01-26",11883.19,12423.33,11144.04,11996.9,6811700],["2021-01-27",11542.04,12053.76,11172.47,11172.47,7462500],["2021-01-28",10404.9,10404.9,10404.9,10404.9,488700],["2021-01-29",9694.18,10262.75,9694.18,9694.18,8628600],["2021-02-01",9182.46,9665.75,9040.32,9040.32,6217700],["2021-02-02",8414.89,9040.32,8414.89,8414.89,8890300],["2021-02-03",8756.03,8983.46,8358.03,8983.46,3874300],["2021-02-04",9267.75,9580.46,9097.18,9182.46,2961400],["2021-02-05",9182.46,9381.46,8983.46,9097.18,2950100],["2021-02-08",9097.18,9097.18,8471.75,8471.75,5854600],["2021-02-09",8471.75,8642.32,7903.17,8102.17,8281700],["2021-02-17",8244.32,8642.32,7960.03,8642.32,2752200],["2021-02-18",8756.03,9097.18,8699.18,8869.75,3587900],["2021-02-19",8642.32,8869.75,8528.6,8670.75,3391500],["2021-02-22",8756.03,8926.6,8613.89,8699.18,3444200],["2021-02-23",8812.89,9154.03,8642.32,9068.75,4153100],["2021-02-24",9210.89,9296.18,8756.03,8926.6,4136600],["2021-02-25",8983.46,9040.32,8756.03,8812.89,2778800],["2021-02-26",8585.46,8841.32,8528.6,8784.46,3927600],["2021-03-01",8869.75,9040.32,8756.03,9040.32,3137100],["2021-03-02",9097.18,9097.18,8841.32,8898.18,2596200],["2021-03-03",8898.18,9495.18,8812.89,9495.18,7328600],["2021-03-04",9665.75,9893.18,9154.03,9552.04,4735600],["2021-03-05",9438.32,9552.04,9040.32,9495.18,2295400],["2021-03-08",9722.61,9722.61,9409.89,9438.32,3721500],["2021-03-09",9353.03,9864.75,9154.03,9552.04,4269500],["2021-03-10",9608.89,9665.75,9409.89,9580.46,2635900],["2021-03-11",9580.46,9694.18,9438.32,9495.18,2967400],["2021-03-12",9552.04,9552.04,9267.75,9324.61,4020900],["2021-03-15",9296.18,9523.61,9239.32,9353.03,3288600],["2021-03-16",9353.03,9438.32,9267.75,9353.03,2245700],["2021-03-17",9353.03,9466.75,9296.18,9353.03,2319600],["2021-03-18",9409.89,9893.18,9353.03,9608.89,5814700],["2021-03-19",9608.89,9608.89,9381.46,9495.18,3622100],["2021-03-22",9438.32,9495.18,9353.03,9381.46,2110300],["2021-03-23",9353.03,9353.03,9011.89,9182.46,4958600],["2021-03-24",8983.46,9182.46,8557.03,8642.32,4794200],["2021-03-25",8699.18,8812.89,8471.75,8528.6,2883000],["2021-03-26",8471.75,8585.46,7931.6,8528.6,4773100],["2021-03-29",8585.46,8699.18,8500.17,8642.32,2092100],["2021-03-30",8699.18,8756.03,8557.03,8585.46,2064000],["2021-03-31",8557.03,8670.75,8414.89,8613.89,3446500],["2021-04-01",8699.18,9040.32,8613.89,8926.6,7065800],["2021-04-02",8983.46,9097.18,8841.32,8869.75,2393600],["2021-04-05",8869.75,8955.03,8727.6,8756.03,2336500],["2021-04-06",8756.03,8812.89,8727.6,8727.6,3625820],["2021-04-07",8727.6,9011.89,8727.6,9011.89,3167100],["2021-04-08",9324.61,9438.32,9097.18,9409.89,5801100],["2021-04-09",9552.04,9552.04,9239.32,9381.46,5450900],["2021-04-12",9381.46,9438.32,9125.61,9267.75,3114400],["2021-04-13",9239.32,9296.18,8812.89,8926.6,4194900],["2021-04-14",8812.89,9040.32,8699.18,8926.6,6882790],["2021-04-15",8955.03,8983.46,8727.6,8756.03,2293800],["2021-04-16",8642.32,8812.89,8471.75,8557.03,3032300],["2021-04-19",8557.03,9040.32,8500.17,8869.75,2062900],["2021-04-20",8898.18,8983.46,8557.03,8699.18,1534500],["2021-04-22",8642.32,8670.75,8244.32,8244.32,2071200],["2021-04-23",8301.17,8414.89,8130.6,8414.89,1594700],["2021-04-26",8358.03,8471.75,7960.03,8045.32,2169800],["2021-04-27",8045.32,8215.89,7903.17,8187.46,1090300],["2021-04-28",8301.17,8443.32,7960.03,8272.75,1793900],["2021-04-29",8272.75,8301.17,8045.32,8130.6,1410900],["2021-05-04",7618.89,7903.17,7562.03,7704.17,2491100],["2021-05-05",7647.31,8045.32,7647.31,7903.17,2520500],["2021-05-06",7960.03,7960.03,7704.17,7704.17,1504700],["2021-05-07",7675.74,7846.32,7618.89,7647.31,1755100],["2021-05-10",7419.88,7505.17,7277.74,7334.6,3835100],["2021-05-11",7505.17,7675.74,7391.46,7419.88,2450200],["2021-05-12",7419.88,7562.03,7419.88,7533.6,1508700],["2021-05-13",7533.6,7789.46,7533.6,7647.31,2156200],["2021-05-14",7846.32,7846.32,7562.03,7562.03,1591400],["2021-05-17",7476.74,7562.03,7220.88,7334.6,2308500],["2021-05-18",7334.6,7334.6,6993.45,7050.31,2694800],["2021-05-19",6993.45,7050.31,6709.17,6822.88,3208700],["2021-05-20",6737.6,6737.6,6510.17,6538.6,3159200],["2021-05-21",6453.31,6993.45,6424.88,6993.45,2142000],["2021-05-24",7476.74,7476.74,7476.74,7476.74,1209200],["2021-05-25",7988.46,7988.46,7675.74,7761.03,4757500],["2021-05-26",7647.31,7732.6,7334.6,7391.46,2770800],["2021-05-27",7334.6,7675.74,7249.31,7306.17,2819000],["2021-05-28",7334.6,7391.46,7220.88,7363.03,1497900],["2021-05-31",7448.31,7817.89,7448.31,7817.89,3510200],["2021-06-01",7960.03,7988.46,7704.17,7732.6,2147400],["2021-06-02",7761.03,7931.6,7704.17,7903.17,2434100],["2021-06-03",8073.74,8443.32,7960.03,8443.32,5152000],["2021-06-04",8585.46,8585.46,8016.89,8358.03,3134800],["2021-06-07",8244.32,8414.89,7960.03,8102.17,2537600],["2021-06-08",8130.6,8244.32,7562.03,7562.03,6730600],["2021-06-09",7562.03,7789.46,7164.03,7732.6,2837700],["2021-06-10",7675.74,8187.46,7476.74,8073.74,2707100],["2021-06-11",7988.46,8130.6,7846.32,7960.03,1720100],["2021-06-14",7931.6,8016.89,7817.89,7903.17,5442700],["2021-06-15",7846.32,7874.74,7732.6,7761.03,1881900],["2021-06-16",7761.03,8102.17,7761.03,7931.6,2265000],["2021-06-17",7846.32,8358.03,7789.46,8244.32,4182500],["2021-06-18",8329.6,8414.89,8159.03,8159.03,3156000],["2021-06-21",8130.6,8699.18,8045.32,8414.89,4688200],["2021-06-22",8528.6,8613.89,8301.17,8358.03,3114400],["2021-06-23",8358.03,8358.03,8073.74,8159.03,2042800],["2021-06-24",8159.03,8159.03,7874.74,7931.6,2428900],["2021-06-25",7903.17,8016.89,7846.32,7874.74,1498500],["2021-06-28",7903.17,8016.89,7817.89,7931.6,1802500],["2021-06-29",7960.03,8244.32,7931.6,8073.74,2193500],["2021-06-30",8073.74,8102.17,7903.17,7903.17,1398300],["2021-07-01",7903.17,7960.03,7846.32,7931.6,1295100],["2021-07-02",8016.89,8016.89,7846.32,7874.74,1700700],["2021-07-05",7846.32,7846.32,7590.46,7647.31,2523500],["2021-07-06",7675.74,7732.6,7391.46,7391.46,2241800],["2021-07-07",7391.46,7448.31,7107.17,7164.03,2649100],["2021-07-08",7220.88,7419.88,7164.03,7249.31,1196700],["2021-07-09",7277.74,7277.74,6851.31,6965.03,1459900],["2021-07-12",6879.74,6936.6,6481.74,6481.74,3906300],["2021-07-13",6567.02,6595.45,6368.02,6538.6,1778100],["2021-07-14",6595.45,6709.17,6453.31,6595.45,1917200],["2021-07-15",6567.02,6908.17,6538.6,6879.74,1630700],["2021-07-16",6908.17,7107.17,6766.03,7107.17,1727900],["2021-07-19",6766.03,6936.6,6623.88,6680.74,1995800],["2021-07-20",6680.74,6936.6,6567.02,6879.74,1655400],["2021-07-21",6908.17,7050.31,6879.74,7021.88,1969400],["2021-07-22",7277.74,7505.17,7107.17,7505.17,2638000],["2021-07-23",7903.17,7960.03,7590.46,7618.89,5050800],["2021-07-26",7476.74,7562.03,7306.17,7476.74,1680500],["2021-07-27",7505.17,7618.89,7448.31,7476.74,1795500],["2021-07-28",7533.6,7533.6,7192.46,7277.74,2126700],["2021-07-29",7363.03,7419.88,7277.74,7334.6,1345400],["2021-07-30",7363.03,7419.88,7220.88,7220.88,4016600],["2021-08-02",7220.88,7618.89,7164.03,7419.88,3163600],["2021-08-03",7505.17,7505.17,7306.17,7391.46,1761200],["2021-08-04",7448.31,7590.46,7334.6,7505.17,3162400],["2021-08-05",7505.17,7789.46,7391.46,7618.89,5274400],["2021-08-06",7618.89,7675.74,7533.6,7562.03,2173300],["2021-08-09",7590.46,8073.74,7505.17,8073.74,8788100],["2021-08-10",8244.32,8414.89,8045.32,8187.46,4303600],["2021-08-11",8102.17,8699.18,8102.17,8500.17,10674190],["2021-08-12",8414.89,8926.6,8301.17,8812.89,9071400],["2021-08-13",8670.75,8983.46,8528.6,8869.75,5144500],["2021-08-16",9097.18,9097.18,8670.75,8670.75,4311300],["2021-08-17",8642.32,8926.6,8528.6,8756.03,5487900],["2021-08-18",8756.03,9068.75,8670.75,8869.75,4142700],["2021-08-19",8869.75,9040.32,8841.32,8955.03,3573300],["2021-08-20",8898.18,9040.32,8329.6,8386.46,9595900],["2021-08-23",8159.03,8386.46,7960.03,7960.03,4603100],["2021-08-24",7960.03,8102.17,7675.74,7846.32,3981100],["2021-08-25",7789.46,8187.46,7732.6,8159.03,2133500],["2021-08-26",8187.46,8301.17,7988.46,8102.17,2157700],["2021-08-27",8102.17,8642.32,7988.46,8642.32,4907600],["2021-08-30",8841.32,9239.32,8670.75,9011.89,9750800],["2021-08-31",9011.89,9353.03,8812.89,9068.75,7594200],["2021-09-01",9040.32,9694.18,8926.6,9694.18,14501200],["2021-09-06",9950.04,10006.89,9637.32,9694.18,8490600],["2021-09-07",9466.75,9665.75,9040.32,9040.32,9719700],["2021-09-08",9040.32,9239.32,8756.03,9182.46,6875800],["2021-09-09",9210.89,9409.89,8955.03,9381.46,8540000],["2021-09-10",9210.89,9552.04,9182.46,9296.18,5408600],["2021-09-13",9296.18,9296.18,8898.18,8955.03,6205500],["2021-09-14",8955.03,9154.03,8898.18,9040.32,3601500],["2021-09-15",8955.03,9353.03,8955.03,9239.32,3230600],["2021-09-16",9267.75,9409.89,9011.89,9239.32,3805700],["2021-09-17",9239.32,9523.61,9097.18,9324.61,5070900],["2021-09-20",9438.32,9552.04,9097.18,9125.61,4947600],["2021-09-21",8898.18,9154.03,8812.89,9011.89,5141200],["2021-09-22",9011.89,9466.75,9011.89,9381.46,7648300],["2021-09-23",9608.89,9608.89,9154.03,9210.89,6794300],["2021-09-24",9210.89,9267.75,8983.46,9011.89,3150800],["2021-09-27",9068.75,9097.18,8386.46,8386.46,9148000],["2021-09-28",8358.03,8500.17,8130.6,8500.17,3390400],["2021-09-29",8471.75,8756.03,8329.6,8642.32,2439700],["2021-09-30",8670.75,8756.03,8585.46,8642.32,1241900],["2021-10-01",8557.03,8727.6,8443.32,8500.17,2307853],["2021-10-04",8585.46,8812.89,8358.03,8756.03,3764600],["2021-10-05",8869.75,8869.75,8727.6,8784.46,3359800],["2021-10-06",8926.6,9097.18,8869.75,9068.75,3583000],["2021-10-07",9154.03,9495.18,9097.18,9267.75,5390500],["2021-10-08",9296.18,9353.03,9040.32,9068.75,2952500],["2021-10-11",9068.75,9097.18,8955.03,8955.03,2709100],["2021-10-12",8926.6,9267.75,8898.18,9154.03,3887800],["2021-10-13",9239.32,9552.04,9210.89,9438.32,7285400],["2021-10-14",9552.04,9552.04,9381.46,9381.46,3160800],["2021-10-15",9381.46,9950.04,9381.46,9836.32,11948900],["2021-10-18",9978.47,10149.04,9722.61,9864.75,5418900],["2021-10-19",9836.32,9836.32,9552.04,9751.04,2768400],["2021-10-20",9751.04,9893.18,9438.32,9751.04,4847600],["2021-10-21",9751.04,10177.47,9694.18,10063.75,5547900],["2021-10-22",10006.89,10404.9,10006.89,10319.61,5247200],["2021-10-25",10348.04,10433.32,10234.32,10234.32,3623200],["2021-10-26",10177.47,10234.32,9864.75,10234.32,4913900],["2021-10-27",10348.04,10433.32,10120.61,10149.04,4573200],["2021-10-28",10205.9,10348.04,10149.04,10262.75,4542200],["2021-10-29",10319.61,10774.47,10234.32,10632.33,6694300],["2021-11-01",10916.61,11115.61,10689.18,10945.04,6145600],["2021-11-02",11030.33,11144.04,10859.75,10945.04,3780900],["2021-11-03",10945.04,11257.76,10234.32,10234.32,11752800],["2021-11-04",10234.32,10802.9,10006.89,10547.04,4540700],["2021-11-05",10632.33,10746.04,10490.18,10575.47,3088500],["2021-11-08",10632.33,11030.33,10632.33,10916.61,4628400],["2021-11-09",11172.47,11371.47,10973.47,11172.47,6138800],["2021-11-10",11172.47,11655.76,11087.18,11570.47,5433500],["2021-11-11",11797.9,11826.33,11428.33,11684.19,5921900],["2021-11-12",11741.04,11797.9,11456.76,11684.19,4272900],["2021-11-15",11911.62,12480.19,11741.04,12309.62,7131900],["2021-11-16",12394.9,12451.76,11655.76,11996.9,4932200],["2021-11-17",11996.9,12451.76,11911.62,12167.47,3461200],["2021-11-18",12451.76,12991.91,12338.05,12991.91,4351300],["2021-11-19",13873.19,13873.19,12508.62,13077.19,13393900],["2021-11-22",13361.48,13361.48,12167.47,12167.47,6157600],["2021-11-23",11769.47,12991.91,11513.61,12792.9,4401700],["2021-11-24",12849.76,13162.48,12451.76,12508.62,4061400],["2021-11-25",12537.05,13247.76,12508.62,12508.62,7023000],["2021-11-26",12565.48,12821.33,11826.33,12110.62,9682600],["2021-11-29",11655.76,12508.62,11655.76,12281.19,4633200],["2021-11-30",12508.62,12679.19,12110.62,12195.9,6338600],["2021-12-01",12167.47,12281.19,12082.19,12139.05,4339200],["2021-12-02",12110.62,12679.19,12082.19,12394.9,4951100],["2021-12-03",12508.62,12508.62,11542.04,11542.04,5122900],["2021-12-06",11712.62,11826.33,10746.04,10746.04,6344200],["2021-12-07",10831.33,11314.61,10348.04,11229.33,7642610],["2021-12-08",11399.9,11485.19,11172.47,11172.47,2179400],["2021-12-09",11172.47,11570.47,11058.76,11513.61,2542200],["2021-12-10",11542.04,11883.19,11399.9,11598.9,3155800],["2021-12-13",11655.76,12338.05,11655.76,12281.19,4449900],["2021-12-14",12224.33,12508.62,11968.47,12139.05,4477000],["2021-12-15",12508.62,12736.05,12224.33,12309.62,4981000],["2021-12-16",12508.62,12508.62,12167.47,12338.05,2902100],["2021-12-17",12423.33,12508.62,12110.62,12110.62,3255200],["2021-12-20",12139.05,12451.76,11940.04,11996.9,3159500],["2021-12-21",11968.47,12167.47,11883.19,12082.19,2122300],["2021-12-22",12224.33,12906.62,12224.33,12906.62,7318100],["2021-12-23",13077.19,13588.91,12906.62,13304.62,6935100],["2021-12-24",13532.05,13532.05,13105.62,13134.05,3080800],["2021-12-27",13134.05,13134.05,12650.76,12821.33,2843700],["2021-12-28",12963.48,13389.91,12935.05,12991.91,4232400],["2021-12-29",13247.76,13247.76,12679.19,12736.05,2927800],["2021-12-30",12679.19,13020.33,12679.19,12849.76,1830500],["2021-12-31",12906.62,13304.62,12878.19,12991.91,2860600],["2022-01-04",13048.76,13361.48,13048.76,13077.19,2640800],["2022-01-05",13190.91,13986.91,13077.19,13986.91,6208000],["2022-01-06",14356.48,14555.48,13986.91,14100.62,5918800],["2022-01-07",14100.62,14441.77,14072.2,14214.34,3825000],["2022-01-10",14328.05,14328.05,13532.05,13532.05,6909600],["2022-01-11",13446.76,13532.05,13048.76,13077.19,5519300],["2022-01-12",12849.76,13077.19,12195.9,12508.62,5552100],["2022-01-13",12537.05,12849.76,12082.19,12082.19,6492300],["2022-01-14",12565.48,12898.09,12121.99,12750.26,2634800],["2022-01-17",12824.18,12861.13,11863.29,11863.29,2705400],["2022-01-18",11161.1,11678.5,11050.23,11050.23,3111000],["2022-01-19",10495.87,11050.23,10421.95,10495.87,3304300],["2022-01-20",10421.95,11198.06,10421.95,11198.06,1817900],["2022-01-21",11345.89,11937.2,11198.06,11604.59,3599500],["2022-01-24",11161.1,11382.84,10828.48,10828.48,2363700],["2022-01-25",10458.91,11087.18,10421.95,10939.36,1112700],["2022-01-26",11161.1,11235.01,10680.65,10680.65,1111800],["2022-01-27",10643.7,11013.27,10495.87,10791.53,814900],["2022-01-28",10939.36,11013.27,10754.57,10976.31,575300],["2022-02-07",11235.01,11715.46,11235.01,11567.63,1520200],["2022-02-08",11678.5,12195.9,11604.59,11752.42,2185900],["2022-02-09",11789.37,12011.12,11530.67,11974.16,1658500],["2022-02-10",12011.12,12011.12,11826.33,11900.24,1357000],["2022-02-11",11863.29,11900.24,11604.59,11826.33,1882800],["2022-02-14",11678.5,12195.9,11382.84,11900.24,2531900],["2022-02-15",12011.12,12195.9,11863.29,12011.12,1425800],["2022-02-16",12121.99,12787.22,12121.99,12787.22,3868800],["2022-02-17",12787.22,12787.22,12565.48,12639.39,2803100],["2022-02-18",12417.65,13119.83,12417.65,13008.96,2930800],["2022-02-21",12898.09,13489.41,12787.22,13304.62,5414100],["2022-02-22",13156.79,13304.62,12713.3,12935.05,3441500],["2022-02-23",13008.96,13304.62,12898.09,13045.92,2332600],["2022-02-24",12935.05,13045.92,12158.95,12565.48,6009300],["2022-02-25",12602.43,12898.09,12565.48,12713.3,2492500],["2022-02-28",12750.26,13378.54,12750.26,13045.92,3670800],["2022-03-01",13045.92,13637.24,13008.96,13378.54,5850500],["2022-03-02",13156.79,13600.28,13156.79,13267.66,4499800],["2022-03-03",13378.54,14006.81,13341.58,13748.11,7003300],["2022-03-04",13748.11,13785.07,13415.49,13526.36,3160100],["2022-03-07",13452.45,13452.45,13156.79,13267.66,4991500],["2022-03-08",13156.79,13193.75,12713.3,12713.3,5678200],["2022-03-09",12565.48,13156.79,12417.65,12935.05,3586300],["2022-03-10",13082.88,13711.15,12935.05,13415.49,6842600],["2022-03-11",13378.54,14339.42,13267.66,13674.19,13896780],["2022-03-14",13674.19,14043.77,13489.41,13711.15,6116400],["2022-03-15",13637.24,13969.85,13452.45,13748.11,3955800],["2022-03-16",13748.11,14709.0,13748.11,14709.0,11961300],["2022-03-17",15152.49,15706.84,15004.66,15152.49,10631400],["2022-03-18",15226.4,15780.76,14893.78,15263.36,7624100],["2022-03-21",15559.02,15854.67,15337.27,15411.19,7195500],["2022-03-22",15374.23,15669.89,15078.57,15448.14,9259900],["2022-03-23",15522.06,16519.9,15374.23,16519.9,10620000],["2022-03-24",16556.86,17222.09,16150.33,16150.33,7793100],["2022-03-25",16261.2,17259.05,16261.2,17222.09,10434700],["2022-03-28",17000.35,18404.73,16926.43,18404.73,14483600],["2022-03-29",18848.21,18848.21,17739.49,18109.07,9260300],["2022-03-30",17739.49,18330.81,17074.26,17739.49,9983300],["2022-03-31",17961.24,18478.64,17739.49,18330.81,6230000],["2022-04-01",18035.15,19402.57,18035.15,18996.04,6550000],["2022-04-04",19365.62,19402.57,17702.54,17702.54,10178300],["2022-04-05",17665.58,18811.26,17111.22,18330.81,10619800],["2022-04-06",17961.24,18478.64,17074.26,17074.26,12715600],["2022-04-07",17074.26,17185.14,15891.63,15891.63,10309400],["2022-04-08",16039.46,16630.78,15522.06,16113.37,7467500],["2022-04-12",16519.9,17222.09,16187.29,16704.69,6959200],["2022-04-13",16926.43,17628.62,16630.78,17554.71,5720600],["2022-04-14",17591.67,17887.32,17148.18,17259.05,6743000],["2022-04-15",17074.26,18256.9,17074.26,17665.58,9091300],["2022-04-18",17739.49,18663.43,17702.54,17739.49,8703900],["2022-04-19",17961.24,18256.9,16519.9,16519.9,8767400],["2022-04-20",15965.55,16630.78,15374.23,15374.23,11964800],["2022-04-21",14302.47,15078.57,14302.47,14302.47,10294400],["2022-04-22",14339.42,14930.74,13304.62,13378.54,9585700],["2022-04-25",13452.45,13895.94,12454.6,12454.6,7409800],["2022-04-26",12195.9,13304.62,11604.59,13304.62,7262700],["2022-04-27",13415.49,14043.77,13008.96,14006.81,5202600],["2022-04-28",14006.81,14265.51,13711.15,13711.15,4071400],["2022-04-29",13637.24,14450.3,13452.45,14413.34,4863700],["2022-05-04",14413.34,15115.53,14413.34,14745.96,5195900],["2022-05-05",15152.49,15152.49,13748.11,14154.64,5506400],["2022-05-06",13674.19,14856.83,13526.36,14154.64,5469300],["2022-05-09",14043.77,14450.3,13193.75,13193.75,5071300],["2022-05-10",12639.39,13895.94,12528.52,13785.07,4028200],["2022-05-11",13822.02,14006.81,13415.49,13600.28,3050200],["2022-05-12",13378.54,13674.19,12676.35,12676.35,4365900],["2022-05-13",12565.48,12713.3,11789.37,11789.37,5241500],["2022-05-16",12048.07,12343.73,10976.31,10976.31,5827200],["2022-05-17",10939.36,11715.46,10458.91,11715.46,3354000],["2022-05-18",11937.2,12454.6,11863.29,11974.16,2902700],["2022-05-19",11456.76,12195.9,11456.76,11937.2,3209700],["2022-05-20",12048.07,12343.73,11937.2,12048.07,2956400],["2022-05-23",12269.82,12861.13,12158.95,12491.56,4713100],["2022-05-24",12565.48,13082.88,12232.86,12898.09,4596100],["2022-05-25",13008.96,13674.19,12787.22,13637.24,5111200],["2022-05-26",13600.28,13674.19,13193.75,13341.58,4115700],["2022-05-27",13267.66,13822.02,13156.79,13452.45,4387500],["2022-05-30",13526.36,13858.98,13341.58,13489.41,4576612],["2022-05-31",13378.54,13637.24,13230.71,13304.62,4135700],["2022-06-01",13230.71,14117.68,12824.18,14117.68,8062400],["2022-06-02",14339.42,14561.17,13895.94,13969.85,4642900],["2022-06-03",13895.94,14413.34,13489.41,13969.85,4405500],["2022-06-06",13822.02,14450.3,13563.32,13600.28,6316300],["2022-06-07",13489.41,14413.34,13489.41,14413.34,8368100],["2022-06-08",14856.83,15411.19,14672.04,15078.57,10027300],["2022-06-09",15004.66,15189.44,14819.87,15115.53,3777400],["2022-06-10",14819.87,15337.27,14191.6,14191.6,8614800],["2022-06-13",13341.58,13822.02,13230.71,13230.71,8078300],["2022-06-14",12565.48,13637.24,12491.56,12787.22,5001100],["2022-06-15",12972.01,13082.88,11900.24,12454.6,5245600],["2022-06-16",12861.13,13082.88,12491.56,12639.39,4129200],["2022-06-17",11974.16,12343.73,11789.37,11789.37,6560100],["2022-06-20",11826.33,12195.9,11567.63,11826.33,4585300],["2022-06-21",11826.33,12011.12,11013.27,11013.27,4410500],["2022-06-22",11271.97,11456.76,10348.04,10348.04,6411020],["2022-06-23",10348.04,11050.23,10126.29,11050.23,3464800],["2022-06-24",11235.01,11530.67,11161.1,11235.01,2560300],["2022-06-27",11271.97,11604.59,11161.1,11419.8,2325400],["2022-06-28",11419.8,11826.33,11087.18,11382.84,3695300],["2022-06-29",11308.93,11678.5,11271.97,11382.84,2803600],["2022-06-30",11493.71,11604.59,11087.18,11087.18,2131600],["2022-07-01",10976.31,11271.97,10348.04,11087.18,3546300],["2022-07-04",11308.93,11345.89,10828.48,10939.36,2507000],["2022-07-05",10939.36,11050.23,10348.04,10348.04,3835700],["2022-07-06",9941.51,10643.7,9830.64,9830.64,4178900],["2022-07-07",9978.47,10015.42,9461.06,9534.98,3983700],["2022-07-08",9830.64,9978.47,9682.81,9941.51,1997300],["2022-07-11",9941.51,10200.21,9682.81,9867.59,1661600],["2022-07-12",9904.55,10532.83,9830.64,10532.83,3396100],["2022-07-13",10680.65,10865.44,10532.83,10606.74,2138800],["2022-07-14",10421.95,10680.65,10421.95,10680.65,1927500],["2022-07-15",10680.65,10865.44,10569.78,10680.65,2668100],["2022-07-18",10828.48,11235.01,10754.57,11013.27,3666800],["2022-07-19",11013.27,11271.97,10865.44,10939.36,1949100],["2022-07-20",11087.18,11382.84,11050.23,11198.06,2881000],["2022-07-21",11198.06,11308.93,10976.31,10976.31,2042000],["2022-07-22",11050.23,11161.1,10902.4,11013.27,1668800],["2022-07-25",11013.27,11161.1,10902.4,10902.4,1727400],["2022-07-26",10939.36,11087.18,10532.83,10532.83,2372600],["2022-07-27",10495.87,10717.61,10348.04,10717.61,1570300],["2022-07-28",10865.44,11235.01,10865.44,10902.4,2536900],["2022-07-29",11050.23,11641.54,10902.4,11382.84,6028400],["2022-08-01",11678.5,11826.33,11456.76,11567.63,4317800],["2022-08-02",11604.59,11937.2,11604.59,11604.59,3755100],["2022-08-03",11530.67,12232.86,11456.76,12011.12,5104900],["2022-08-04",12158.95,12158.95,11752.42,11752.42,3871700],["2022-08-05",11826.33,11937.2,11641.54,11900.24,2397900],["2022-08-08",12011.12,12454.6,11900.24,12232.86,3608100],["2022-08-09",12343.73,12380.69,11974.16,12195.9,2928100],["2022-08-10",12121.99,12306.77,12011.12,12048.07,2985000],["2022-08-11",12269.82,12380.69,11456.76,11678.5,4600900],["2022-08-12",11678.5,12011.12,11641.54,11937.2,2349400],["2022-08-15",12121.99,12158.95,11900.24,12011.12,2209000],["2022-08-16",12011.12,12085.03,11826.33,11863.29,2284000],["2022-08-17",12011.12,12306.77,11900.24,11974.16,4314900],["2022-08-18",11863.29,12011.12,11752.42,11789.37,2070300],["2022-08-19",11826.33,11900.24,11604.59,11604.59,2235800],["2022-08-22",11456.76,11567.63,11087.18,11198.06,4058400],["2022-08-23",11050.23,11604.59,11050.23,11604.59,2205700],["2022-08-24",11641.54,11752.42,11530.67,11604.59,1337000],["2022-08-25",11678.5,11715.46,11493.71,11715.46,2599400],["2022-08-26",11826.33,11974.16,11530.67,11567.63,2923600],["2022-08-29",11198.06,11419.8,10939.36,11308.93,3848200],["2022-08-30",11419.8,11419.8,11161.1,11198.06,1839700],["2022-08-31",11198.06,11715.46,11087.18,11604.59,3362100],["2022-09-05",11752.42,12011.12,11678.5,11752.42,3687600],["2022-09-06",11826.33,12121.99,11752.42,11937.2,4752900],["2022-09-07",11900.24,11974.16,11456.76,11456.76,3740000],["2022-09-08",11567.63,11641.54,11198.06,11198.06,2409100],["2022-09-09",11456.76,11826.33,11419.8,11789.37,3911300],["2022-09-12",12085.03,12195.9,11974.16,12121.99,4710200],["2022-09-13",12158.95,12861.13,12085.03,12861.13,9597100],["2022-09-14",12861.13,13008.96,12565.48,13008.96,5991300],["2022-09-15",13230.71,13230.71,12787.22,12787.22,5047800],["2022-09-16",12713.3,12898.09,12343.73,12491.56,6549500],["2022-09-19",12491.56,12861.13,12343.73,12565.48,6117900],["2022-09-20",12713.3,12787.22,12269.82,12787.22,3806000],["2022-09-21",12713.3,12750.26,12269.82,12269.82,5386500],["2022-09-22",12195.9,12824.18,12121.99,12750.26,5554400],["2022-09-23",12787.22,12824.18,12306.77,12343.73,5200400],["2022-09-26",11974.16,12158.95,11493.71,11493.71,8684900],["2022-09-27",11678.5,11715.46,11198.06,11198.06,4910900],["2022-09-28",11308.93,11530.67,11124.14,11161.1,2907300],["2022-09-29",11493.71,11493.71,10569.78,10569.78,4801900],["2022-09-30",10643.7,10939.36,9830.64,10939.36,8092700],["2022-10-03",11050.23,11271.97,10421.95,10791.53,4205100],["2022-10-04",11161.1,11161.1,10495.87,10569.78,3093000],["2022-10-05",10939.36,11124.14,10754.57,10976.31,3274300],["2022-10-06",10939.36,11124.14,10495.87,10495.87,4107800],["2022-10-07",10123.97,10413.22,9793.39,9793.39,5544100],["2022-10-10",9462.81,10165.29,9338.84,9752.07,2816400],["2022-10-11",9917.36,10082.64,9090.91,9090.91,3671000],["2022-10-12",9173.55,9710.74,9090.91,9462.81,3208100],["2022-10-13",9586.78,9669.42,9380.17,9462.81,1601800],["2022-10-14",9752.07,9793.39,9586.78,9669.42,2689900],["2022-10-17",9669.42,9752.07,9421.49,9669.42,1625000],["2022-10-18",9876.03,10082.64,9793.39,9876.03,3085800],["2022-10-19",9834.71,9917.36,9504.13,9586.78,2072700],["2022-10-20",9669.42,9793.39,9462.81,9504.13,1630760],["2022-10-21",9628.1,9628.1,8842.98,8842.98,3666500],["2022-10-24",8842.98,9008.26,8231.4,8231.4,3445100],["2022-10-25",7859.5,8512.4,7661.16,7743.8,4309800],["2022-10-26",7851.24,8016.53,7206.61,7330.58,3485100],["2022-10-27",7355.37,7842.98,7355.37,7842.98,3829700],["2022-10-28",7975.21,8190.08,7859.5,7950.41,4557300],["2022-10-31",8066.12,8305.79,7900.83,8231.4,3048500],["2022-11-01",8429.75,8512.4,8181.82,8231.4,2900500],["2022-11-02",8347.11,8347.11,8082.64,8099.17,1927000],["2022-11-03",7975.21,8115.7,7900.83,7942.15,1778000],["2022-11-04",7991.74,8140.5,7561.98,7685.95,3271000],["2022-11-07",7685.95,7809.92,7148.76,7148.76,3994800],["2022-11-08",7024.79,7247.93,6900.83,7206.61,1513600],["2022-11-09",7314.05,7520.66,7190.08,7264.46,1446800],["2022-11-10",7264.46,7264.46,6760.33,6760.33,2607400],["2022-11-11",6818.18,6884.3,6289.26,6289.26,3774500],["2022-11-14",5859.5,5867.77,5851.24,5851.24,2209400],["2022-11-15",5446.28,5446.28,5446.28,5446.28,307000],["2022-11-16",5066.12,5826.45,5066.12,5826.45,14363600],["2022-11-17",5950.41,6140.5,5842.98,5867.77,2947500],["2022-11-18",5876.03,6190.08,5537.19,6049.59,5783500],["2022-11-21",6082.64,6363.64,6074.38,6115.7,3849000],["2022-11-22",6157.02,6537.19,6082.64,6363.64,7191700],["2022-11-23",6363.64,6446.28,6000.0,6000.0,3487100],["2022-11-24",5950.41,6082.64,5669.42,5966.94,3864400],["2022-11-25",6157.02,6280.99,5991.74,6280.99,3859300],["2022-11-28",6611.57,6719.01,6528.93,6719.01,5997300],["2022-11-29",6942.15,7008.26,6512.4,6785.12,5343900],["2022-11-30",6818.18,7107.44,6677.69,7000.0,6760600],["2022-12-01",7190.08,7438.02,7024.79,7231.4,8179900],["2022-12-02",7107.44,7404.96,6950.41,7355.37,5393900],["2022-12-05",7603.31,7644.63,7322.31,7479.34,5680100],["2022-12-06",7396.69,8000.0,7115.7,7479.34,11220700],["2022-12-07",7479.34,7685.95,6983.47,6983.47,4388600],["2022-12-08",7107.44,7429.75,6942.15,7157.02,4206800],["2022-12-09",7206.61,7355.37,7024.79,7223.14,3541900],["2022-12-12",7363.64,7727.27,7272.73,7289.26,7188000],["2022-12-13",7347.11,7561.98,7231.4,7520.66,4204600],["2022-12-14",7685.95,7685.95,7421.49,7429.75,3485800],["2022-12-15",7396.69,7520.66,7107.44,7264.46,3102400],["2022-12-16",7107.44,7404.96,7107.44,7347.11,3205000],["2022-12-19",7421.49,7809.92,7421.49,7603.31,6498000],["2022-12-20",7603.31,7603.31,7132.23,7190.08,3720900],["2022-12-21",7289.26,7314.05,6694.21,6735.54,5223500],["2022-12-22",6942.15,6942.15,6595.04,6702.48,1980600],["2022-12-23",6702.48,6818.18,6636.36,6719.01,1439200],["2022-12-26",6710.74,6727.27,6256.2,6256.2,2641000],["2022-12-27",6256.2,6512.4,6198.35,6512.4,2762200],["2022-12-28",6528.93,6735.54,6512.4,6628.1,1703300],["2022-12-29",6694.21,6694.21,6454.55,6454.55,1412200],["2022-12-30",6528.93,6578.51,6363.64,6363.64,1631900],["2023-01-03",6454.55,6801.65,6454.55,6801.65,3056100],["2023-01-04",7024.79,7173.55,6892.56,6950.41,3147300],["2023-01-05",7000.0,7008.26,6826.45,6966.94,2558000],["2023-01-06",6983.47,7256.2,6966.94,7008.26,4265600],["2023-01-09",7107.44,7190.08,6900.83,6900.83,2524900],["2023-01-10",6942.15,7090.91,6785.12,7049.59,2597700],["2023-01-11",7173.55,7173.55,7049.59,7107.44,2180000],["2023-01-12",7123.97,7479.34,6983.47,7355.37,4337700],["2023-01-13",7388.43,7512.4,7198.35,7231.4,2612800],["2023-01-16",7231.4,7264.46,7132.23,7206.61,2079100],["2023-01-17",7239.67,7429.75,7239.67,7380.17,2699000],["2023-01-18",7421.49,7892.56,7380.17,7892.56,8258600],["2023-01-19",7892.56,8214.88,7892.56,8165.29,4434200],["2023-01-27",8264.46,8264.46,8066.12,8082.64,6121600],["2023-01-30",8082.64,8264.46,7917.36,8008.26,4973700],["2023-01-31",7942.15,8099.17,7818.18,8099.17,5488500],["2023-02-01",8115.7,8140.5,7537.19,7537.19,7274700],["2023-02-02",7487.6,7537.19,7190.08,7272.73,4417400],["2023-02-03",7314.05,7396.69,7181.82,7214.88,2348300],["2023-02-06",7214.88,7371.9,7165.29,7347.11,1910200],["2023-02-07",7355.37,7561.98,7280.99,7347.11,3450300],["2023-02-08",7404.96,7438.02,7214.88,7297.52,2095000],["2023-02-09",7297.52,7727.27,7297.52,7603.31,4488700],["2023-02-10",7570.25,7628.1,7363.64,7363.64,2599300],["2023-02-13",7347.11,7363.64,6851.24,6851.24,5423300],["2023-02-14",6942.15,7024.79,6842.98,7024.79,1866400],["2023-02-15",6909.09,7173.55,6909.09,7099.17,2011100],["2023-02-16",7165.29,7247.93,7024.79,7173.55,2693900],["2023-02-17",7181.82,7264.46,7115.7,7140.5,2055600],["2023-02-20",7206.61,7561.98,7190.08,7537.19,3425300],["2023-02-21",7636.36,7669.42,7495.87,7504.13,4148100],["2023-02-22",7297.52,7454.55,7190.08,7190.08,3666500],["2023-02-23",7190.08,7256.2,6859.5,7123.97,3209800],["2023-02-24",7231.4,7231.4,6917.36,7000.0,1254200],["2023-02-27",6876.03,6925.62,6776.86,6818.18,2080700],["2023-02-28",6859.5,6942.15,6785.12,6859.5,1875800],["2023-03-01",6818.18,7008.26,6809.92,7008.26,1663500],["2023-03-02",7057.85,7066.12,6859.5,6859.5,1115800],["2023-03-03",6917.36,6966.94,6859.5,6867.77,1801900],["2023-03-06",7024.79,7082.64,6876.03,6900.83,1536400],["2023-03-07",6975.21,7008.26,6892.56,6942.15,948900],["2023-03-08",6892.56,7000.0,6884.3,6983.47,1367900],["2023-03-09",7107.44,7157.02,6983.47,7107.44,2507000],["2023-03-10",7049.59,7181.82,7024.79,7066.12,1663500],["2023-03-13",6925.62,7008.26,6900.83,6958.68,2506000],["2023-03-14",6925.62,6958.68,6694.21,6702.48,3769900],["2023-03-15",6942.15,6983.47,6842.98,6975.21,1517700],["2023-03-16",6900.83,6942.15,6793.39,6793.39,1640200],["2023-03-17",6909.09,6933.88,6801.65,6826.45,594800],["2023-03-20",6818.18,6892.56,6752.07,6768.6,1070800],["2023-03-21",6801.65,6859.5,6735.54,6826.45,1114700],["2023-03-22",6859.5,6892.56,6776.86,6776.86,936200],["2023-03-23",6809.92,6842.98,6735.54,6809.92,906300],["2023-03-24",6809.92,6925.62,6801.65,6842.98,1934900],["2023-03-27",6826.45,6884.3,6818.18,6859.5,1499900],["2023-03-28",6925.62,6975.21,6851.24,6851.24,1895100],["2023-03-29",6826.45,6851.24,6694.21,6743.8,3542700],["2023-03-30",6793.39,6818.18,6735.54,6735.54,2016700],["2023-03-31",6735.54,6768.6,6669.42,6669.42,3219700],["2023-04-03",6710.74,6909.09,6710.74,6900.83,3394000],["2023-04-04",6933.88,7082.64,6892.56,7049.59,3875400],["2023-04-05",7066.12,7272.73,7033.06,7181.82,4395600],["2023-04-06",7272.73,7520.66,7132.23,7157.02,6756300],["2023-04-07",7132.23,7247.93,7033.06,7090.91,2660800],["2023-04-10",7214.88,7231.4,6983.47,7024.79,4055500],["2023-04-11",7090.91,7272.73,7041.32,7165.29,3610400],["2023-04-12",7231.4,7388.43,7181.82,7280.99,4252700],["2023-04-13",7355.37,7355.37,7115.7,7115.7,2784100],["2023-04-14",7157.02,7264.46,7024.79,7024.79,3414700],["2023-04-17",7024.79,7049.59,6859.5,6925.62,2441800],["2023-04-18",6942.15,7041.32,6933.88,7024.79,2321100],["2023-04-19",7033.06,7066.12,6859.5,6859.5,2158200],["2023-04-20",6859.5,6942.15,6842.98,6859.5,1567800],["2023-04-21",6859.5,6900.83,6776.86,6801.65,1528600],["2023-04-24",6801.65,6925.62,6760.33,6859.5,1650800],["2023-04-25",6892.56,6942.15,6785.12,6826.45,1833400],["2023-04-26",6818.18,6909.09,6760.33,6801.65,1872500],["2023-04-27",6859.5,6925.62,6826.45,6876.03,1650400],["2023-04-28",6909.09,7066.12,6909.09,7066.12,3320900],["2023-05-04",7041.32,7049.59,6958.68,6991.74,1987400],["2023-05-05",6991.74,7247.93,6991.74,7115.7,3673200],["2023-05-08",7231.4,7247.93,7148.76,7165.29,2436700],["2023-05-09",7157.02,7198.35,7049.59,7066.12,2573200],["2023-05-10",7107.44,7520.66,7107.44,7454.55,8288000],["2023-05-11",7520.66,7603.31,7438.02,7446.28,5070700],["2023-05-12",7446.28,7595.04,7404.96,7561.98,5831700],["2023-05-15",7619.83,7652.89,7338.84,7338.84,5509600],["2023-05-16",7438.02,7578.51,7413.22,7479.34,5292300],["2023-05-17",7512.4,7727.27,7487.6,7504.13,6270600],["2023-05-18",7603.31,7603.31,7396.69,7396.69,2977300],["2023-05-19",7429.75,7504.13,7214.88,7355.37,4307600],["2023-05-22",7363.64,7479.34,7363.64,7438.02,2629600],["2023-05-23",7561.98,7603.31,7462.81,7520.66,4273200],["2023-05-24",7537.19,7595.04,7479.34,7479.34,3482400],["2023-05-25",7487.6,7768.6,7471.07,7545.45,4700100],["2023-05-26",7685.95,7735.54,7611.57,7652.89,4506700],["2023-05-29",7760.33,8008.26,7735.54,7950.41,8025300],["2023-05-30",8000.0,8024.79,7768.6,7876.03,5681800],["2023-05-31",7892.56,8165.29,7842.98,7925.62,6648800],["2023-06-01",8016.53,8082.64,7892.56,7950.41,4650300],["2023-06-02",8057.85,8090.91,7900.83,7917.36,5696600],["2023-06-05",7991.74,8115.7,7900.83,8008.26,5985000],["2023-06-06",8008.26,8223.14,8008.26,8123.97,6266600],["2023-06-07",8181.82,8247.93,8107.44,8140.5,4955400],["2023-06-08",8165.29,8677.69,8132.23,8677.69,13248200],["2023-06-09",8842.98,9008.26,8636.36,8842.98,10880300],["2023-06-12",8966.94,9297.52,8966.94,9256.2,10799900],["2023-06-13",9421.49,9421.49,9090.91,9090.91,10514400],["2023-06-14",9173.55,9173.55,8677.69,8677.69,10971800],["2023-06-15",8677.69,8842.98,8595.04,8801.65,8124600],["2023-06-16",8966.94,8966.94,8677.69,8719.01,6009300],["2023-06-19",8719.01,8925.62,8512.4,8760.33,5554700],["2023-06-20",8760.33,9132.23,8760.33,9090.91,6076900],["2023-06-21",9090.91,9256.2,9049.59,9173.55,5838000],["2023-06-22",9297.52,9380.17,9090.91,9090.91,6927400],["2023-06-23",9049.59,9214.88,8842.98,9008.26,5580300],["2023-06-26",8966.94,9090.91,8677.69,8842.98,6292100],["2023-06-27",8925.62,9132.23,8801.65,9008.26,4875400],["2023-06-28",9090.91,9256.2,8966.94,9132.23,5492600],["2023-06-29",9090.91,9132.23,8801.65,8801.65,3754700],["2023-06-30",8842.98,8842.98,8719.01,8760.33,2165500],["2023-07-03",8801.65,9090.91,8760.33,9090.91,4063500],["2023-07-04",9173.55,9173.55,9008.26,9090.91,2765200],["2023-07-05",9132.23,9669.42,9049.59,9545.45,13380900],["2023-07-06",9545.45,9628.1,9214.88,9380.17,5816600],["2023-07-07",9421.49,9710.74,9297.52,9504.13,5668600],["2023-07-10",9669.42,9710.74,9504.13,9504.13,5245200],["2023-07-11",9545.45,9628.1,9380.17,9380.17,6814100],["2023-07-12",9462.81,9504.13,9256.2,9338.84,4115700],["2023-07-13",9421.49,9669.42,9380.17,9586.78,5976600],["2023-07-14",9669.42,9876.03,9504.13,9669.42,7263800],["2023-07-17",9710.74,9793.39,9586.78,9628.1,4298100],["2023-07-18",9628.1,9669.42,9421.49,9504.13,4140900],["2023-07-19",9586.78,9586.78,9256.2,9256.2,5070400],["2023-07-20",9338.84,9462.81,9256.2,9297.52,3871100],["2023-07-21",9380.17,9504.13,9338.84,9504.13,3424800],["2023-07-24",9586.78,9752.07,9504.13,9669.42,6617300],["2023-07-25",9628.1,9793.39,9504.13,9628.1,5596600],["2023-07-26",9628.1,9710.74,9504.13,9504.13,3731300],["2023-07-27",9545.45,9628.1,9421.49,9628.1,5535700],["2023-07-28",9752.07,10165.29,9710.74,9917.36,11435100],["2023-07-31",9917.36,10082.64,9669.42,9710.74,6078000],["2023-08-01",9834.71,9834.71,9421.49,9421.49,8916100],["2023-08-02",9421.49,9669.42,9338.84,9545.45,6157400],["2023-08-03",9545.45,9669.42,9421.49,9462.81,3892900],["2023-08-04",9545.45,9628.1,9421.49,9586.78,5307900],["2023-08-07",9669.42,10041.32,9628.1,9834.71,11299100],["2023-08-08",9917.36,10082.64,9793.39,9834.71,9770600],["2023-08-09",9876.03,9917.36,9710.74,9752.07,4247900],["2023-08-10",9752.07,9834.71,9504.13,9504.13,5745400],["2023-08-11",9545.45,9586.78,9297.52,9504.13,5158600],["2023-08-14",9545.45,9752.07,9504.13,9586.78,6165500],["2023-08-15",9669.42,9752.07,9586.78,9586.78,4722500],["2023-08-16",9628.1,9710.74,9462.81,9462.81,3803000],["2023-08-17",9462.81,9504.13,9338.84,9338.84,5761400],["2023-08-18",9297.52,9297.52,8719.01,8719.01,11279200],["2023-08-21",8512.4,8636.36,8181.82,8264.46,6484400],["2023-08-22",8347.11,8429.75,7859.5,8264.46,4225100],["2023-08-23",8429.75,8429.75,8231.4,8256.2,2267200],["2023-08-24",8347.11,8429.75,8256.2,8429.75,2812100],["2023-08-25",8512.4,9008.26,8429.75,8801.65,6238900],["2023-08-28",8842.98,8925.62,8677.69,8842.98,2880900],["2023-08-29",8884.3,8966.94,8760.33,8842.98,3616300],["2023-08-30",8884.3,9049.59,8760.33,9008.26,4228900],["2023-08-31",9008.26,9090.91,8884.3,8966.94,4023600],["2023-09-05",9132.23,9173.55,8966.94,8966.94,3676800],["2023-09-06",9008.26,9132.23,8884.3,9049.59,4083900],["2023-09-07",9173.55,9338.84,9090.91,9173.55,5668100],["2023-09-08",9090.91,9256.2,9090.91,9132.23,3817800],["2023-09-11",9173.55,9421.49,9049.59,9049.59,7345400],["2023-09-12",9090.91,9256.2,8966.94,9256.2,2924700],["2023-09-13",9338.84,9380.17,9008.26,9049.59,5651200],["2023-09-14",9090.91,9132.23,8925.62,8925.62,4232300],["2023-09-15",8966.94,9008.26,8884.3,8925.62,2570300],["2023-09-18",8925.62,9090.91,8884.3,8925.62,2771900],["2023-09-19",8966.94,9008.26,8760.33,8884.3,4700700],["2023-09-20",8884.3,9380.17,8884.3,9297.52,6209400],["2023-09-21",9338.84,9752.07,9297.52,9586.78,7674300],["2023-09-22",9338.84,9834.71,9214.88,9256.2,9764800],["2023-09-25",9256.2,9421.49,8636.36,8636.36,6559800],["2023-09-26",8512.4,8719.01,8099.17,8099.17,6255100],["2023-09-27",8264.46,8264.46,7818.18,8256.2,3179500],["2023-09-28",8264.46,8388.43,8239.67,8264.46,2480000],["2023-09-29",8347.11,8512.4,8305.79,8305.79,1984000],["2023-10-02",8305.79,8719.01,8305.79,8471.07,3544600],["2023-10-03",8471.07,8595.04,8057.85,8099.17,3696600],["2023-10-04",8099.17,8471.07,8024.79,8429.75,2134900],["2023-10-05",8512.4,8595.04,8239.67,8256.2,2059800],["2023-10-06",8181.82,8388.43,8181.82,8347.11,1880500],["2023-10-09",8347.11,8471.07,8264.46,8388.43,2289800],["2023-10-10",8471.07,8760.33,8347.11,8429.75,3586200],["2023-10-11",8471.07,8553.72,8388.43,8553.72,1052500],["2023-10-12",8677.69,8719.01,8512.4,8512.4,2937900],["2023-10-13",8429.75,8512.4,8347.11,8429.75,1637200],["2023-10-16",8471.07,8512.4,8264.46,8305.79,1827600],["2023-10-17",8347.11,8388.43,8099.17,8099.17,2276500],["2023-10-18",8190.08,8190.08,7561.98,7603.31,3350400],["2023-10-19",7611.57,7719.01,7280.99,7280.99,2021200],["2023-10-20",7322.31,7561.98,7024.79,7561.98,2594800],["2023-10-23",7561.98,7595.04,7479.34,7512.4,936400],["2023-10-24",7471.07,7644.63,7471.07,7545.45,676300],["2023-10-25",7545.45,7644.63,7520.66,7520.66,907500],["2023-10-26",7438.02,7438.02,7000.0,7000.0,3185200],["2023-10-27",7000.0,7190.08,6685.95,7190.08,1480900],["2023-10-30",7157.02,7190.08,6867.77,6867.77,886500],["2023-10-31",6975.21,6975.21,6611.57,6611.57,1249200],["2023-11-01",6611.57,6760.33,6537.19,6760.33,1058000],["2023-11-02",6892.56,7190.08,6826.45,7190.08,1434600],["2023-11-03",7355.37,7355.37,7107.44,7157.02,1142700],["2023-11-06",7231.4,7231.4,7140.5,7157.02,1041900],["2023-11-07",7157.02,7214.88,7049.59,7090.91,1594400],["2023-11-08",7148.76,7520.66,7090.91,7520.66,1980900],["2023-11-09",7528.93,7661.16,7479.34,7545.45,2076200],["2023-11-10",7462.81,7851.24,7446.28,7603.31,2533300],["2023-11-13",7586.78,7685.95,7446.28,7561.98,1232300],["2023-11-14",7603.31,7677.69,7545.45,7603.31,913400],["2023-11-15",7735.54,7768.6,7619.83,7661.16,1895500],["2023-11-16",7661.16,7752.07,7644.63,7710.74,1336400],["2023-11-17",7760.33,7842.98,7570.25,7636.36,2552700],["2023-11-20",7545.45,7636.36,7487.6,7595.04,1355700],["2023-11-21",7644.63,7677.69,7578.51,7652.89,820100],["2023-11-22",7636.36,7727.27,7628.1,7677.69,1277600],["2023-11-23",7719.01,7793.39,7644.63,7644.63,2510800],["2023-11-24",7644.63,7652.89,7438.02,7570.25,2316000],["2023-11-27",7578.51,7578.51,7438.02,7471.07,855400],["2023-11-28",7487.6,7495.87,7190.08,7421.49,1400400],["2023-11-29",7454.55,7553.72,7454.55,7528.93,1067400],["2023-11-30",7537.19,7561.98,7471.07,7479.34,822600],["2023-12-01",7495.87,7537.19,7429.75,7462.81,706700],["2023-12-04",7520.66,7752.07,7512.4,7685.95,2381300],["2023-12-05",7727.27,7760.33,7636.36,7644.63,1576200],["2023-12-06",7685.95,8173.55,7685.95,8173.55,6906700],["2023-12-07",8347.11,8553.72,8264.46,8471.07,8698100],["2023-12-08",8512.4,8553.72,8256.2,8264.46,4100500],["2023-12-11",8388.43,8471.07,8264.46,8429.75,2696200],["2023-12-12",8512.4,8760.33,8512.4,8553.72,5352900],["2023-12-13",8512.4,8677.69,8231.4,8305.79,3836300],["2023-12-14",8429.75,8471.07,8231.4,8231.4,2458800],["2023-12-15",7933.88,8388.43,7851.24,8256.2,2422200],["2023-12-18",8264.46,8305.79,8165.29,8198.35,1777200],["2023-12-19",8264.46,8305.79,8016.53,8157.02,2444000],["2023-12-20",8157.02,8256.2,8099.17,8239.67,1163000],["2023-12-21",8223.14,8471.07,8181.82,8305.79,2359400],["2023-12-22",8347.11,8429.75,8239.67,8247.93,2026400],["2023-12-25",8264.46,8471.07,8256.2,8388.43,3473000],["2023-12-26",8388.43,8595.04,8388.43,8471.07,4698900],["2023-12-27",8471.07,8595.04,8429.75,8429.75,2036300],["2023-12-28",8429.75,8677.69,8305.79,8595.04,7274800],["2023-12-29",8677.69,8719.01,8512.4,8595.04,1757300],["2024-01-02",8677.69,8677.69,8429.75,8471.07,4469600],["2024-01-03",8471.07,8677.69,8388.43,8677.69,3109000],["2024-01-04",8760.33,8801.65,8677.69,8719.01,4515200],["2024-01-05",8719.01,9173.55,8719.01,9090.91,11132300],["2024-01-08",9173.55,9173.55,9049.59,9173.55,3451800],["2024-01-09",9173.55,9214.88,8925.62,8925.62,8761000],["2024-01-10",8925.62,9008.26,8760.33,8801.65,2745800],["2024-01-11",8842.98,8884.3,8677.69,8801.65,6305400],["2024-01-12",8719.01,9214.88,8677.69,8801.65,2751500],["2024-01-15",8842.98,8925.62,8677.69,8677.69,1200000],["2024-01-16",8801.65,8801.65,8553.72,8719.01,1373500],["2024-01-17",8719.01,8801.65,8636.36,8677.69,1442100],["2024-01-18",8677.69,8884.3,8677.69,8760.33,1382500],["2024-01-19",8842.98,8884.3,8719.01,8719.01,1651700],["2024-01-22",8719.01,8760.33,8471.07,8512.4,3194800],["2024-01-23",8553.72,8595.04,8471.07,8595.04,1130800],["2024-01-24",8595.04,8636.36,8471.07,8512.4,1456200],["2024-01-25",8512.4,8595.04,8512.4,8553.72,955600],["2024-01-26",8595.04,8760.33,8595.04,8719.01,1732300],["2024-01-29",8760.33,8884.3,8760.33,8842.98,1768000],["2024-01-30",8842.98,8884.3,8719.01,8801.65,773200],["2024-01-31",8719.01,8760.33,8553.72,8553.72,5011500],["2024-02-01",8553.72,8677.69,8553.72,8677.69,668800],["2024-02-02",8677.69,8719.01,8553.72,8553.72,1599400],["2024-02-05",8553.72,8595.04,8429.75,8429.75,1592700],["2024-02-06",8471.07,8512.4,8388.43,8429.75,918300],["2024-02-07",8471.07,8553.72,8429.75,8471.07,751200],["2024-02-15",8512.4,8677.69,8512.4,8636.36,1482500],["2024-02-16",8636.36,8925.62,8636.36,8925.62,3931600],["2024-02-19",9008.26,9008.26,8884.3,9008.26,2379900],["2024-02-20",9008.26,9049.59,8925.62,9008.26,1952400],["2024-02-21",9008.26,9008.26,8842.98,8925.62,1230200],["2024-02-22",8884.3,9173.55,8884.3,9090.91,7653200],["2024-02-23",9090.91,9256.2,8760.33,8801.65,2715800],["2024-02-26",8801.65,9380.17,8801.65,9380.17,7441600],["2024-02-27",9628.1,9710.74,9256.2,9462.81,4232100],["2024-02-28",9545.45,9545.45,9173.55,9338.84,2527900],["2024-02-29",9421.49,9793.39,9214.88,9586.78,7123000],["2024-03-01",9669.42,9669.42,9462.81,9669.42,2266300],["2024-03-04",9834.71,9834.71,9421.49,9545.45,2845900],["2024-03-05",9545.45,9752.07,9462.81,9586.78,2624000],["2024-03-06",9504.13,9586.78,9297.52,9297.52,3286800],["2024-03-07",9297.52,9462.81,9297.52,9380.17,1897900],["2024-03-08",9421.49,9462.81,9132.23,9173.55,2577500],["2024-03-11",9256.2,9628.1,9214.88,9338.84,4128300],["2024-03-12",9338.84,9380.17,9256.2,9297.52,1485900],["2024-03-13",9338.84,9628.1,9338.84,9462.81,2906200],["2024-03-14",9545.45,9752.07,9545.45,9669.42,6122800],["2024-03-15",9752.07,9752.07,9421.49,9628.1,3149700],["2024-03-18",9669.42,9834.71,9132.23,9338.84,6827800],["2024-03-19",9380.17,9545.45,9214.88,9421.49,4102800],["2024-03-20",9462.81,9462.81,9297.52,9462.81,1800200],["2024-03-21",9545.45,10123.97,9421.49,10123.97,12474600],["2024-03-22",10247.93,10289.26,10041.32,10165.29,3551400],["2024-03-25",10165.29,10289.26,9834.71,9917.36,3955400],["2024-03-26",9917.36,10578.51,9917.36,10578.51,10923900],["2024-03-27",10909.09,10909.09,10495.87,10578.51,3208600],["2024-03-28",10619.83,11033.06,10578.51,11033.06,6069000],["2024-03-29",11033.06,11033.06,10702.48,10785.12,3170300],["2024-04-01",10785.12,10785.12,10578.51,10661.16,3424000],["2024-04-02",10661.16,10950.41,10495.87,10909.09,3460700],["2024-04-03",10909.09,11198.35,10661.16,10661.16,3720700],["2024-04-04",10578.51,10702.48,10330.58,10330.58,5603800],["2024-04-05",10247.93,11033.06,10165.29,10743.8,8577500],["2024-04-08",10743.8,10826.45,10495.87,10537.19,2514700],["2024-04-09",10578.51,10743.8,10413.22,10743.8,3009500],["2024-04-10",10826.45,10826.45,10330.58,10578.51,4263600],["2024-04-11",10330.58,10495.87,10330.58,10454.55,2592400],["2024-04-12",10578.51,10909.09,10413.22,10743.8,7254200],["2024-04-15",10743.8,10743.8,10000.0,10000.0,4474600],["2024-04-16",9752.07,9834.71,9338.84,9380.17,13097000],["2024-04-17",9504.13,9504.13,9008.26,9049.59,2699600],["2024-04-19",8677.69,9008.26,8595.04,8677.69,4192400],["2024-04-22",8760.33,9049.59,8760.33,8925.62,2182400],["2024-04-23",8966.94,9049.59,8842.98,8925.62,1980500],["2024-04-24",9008.26,9380.17,8966.94,9338.84,2679000],["2024-04-25",9338.84,9338.84,9090.91,9256.2,3200200],["2024-04-26",9132.23,9214.88,9008.26,9132.23,1948500],["2024-05-02",9090.91,9214.88,9049.59,9132.23,807800],["2024-05-03",9256.2,9297.52,9090.91,9090.91,1546600],["2024-05-06",9132.23,9338.84,9090.91,9297.52,4710600],["2024-05-07",9256.2,9586.78,9049.59,9586.78,8496100],["2024-05-08",9586.78,9752.07,9338.84,9462.81,4748300],["2024-05-09",9628.1,10000.0,9586.78,9710.74,8658000],["2024-05-10",9710.74,9752.07,9504.13,9628.1,2157000],["2024-05-13",9710.74,9710.74,9380.17,9545.45,3843800],["2024-05-14",9504.13,9586.78,9338.84,9338.84,3800300],["2024-05-15",9462.81,9628.1,9338.84,9504.13,3112700],["2024-05-16",9628.1,9669.42,9504.13,9545.45,3267700],["2024-05-17",9504.13,9834.71,9504.13,9669.42,4418400],["2024-05-20",9834.71,10123.97,9752.07,9793.39,5000300],["2024-05-21",9793.39,10041.32,9628.1,10000.0,5460700],["2024-05-22",10082.64,10247.93,9752.07,9793.39,4661100],["2024-05-23",9834.71,10000.0,9752.07,9917.36,3551900],["2024-05-24",9834.71,10041.32,9421.49,9545.45,5647600],["2024-05-27",9628.1,9710.74,9462.81,9586.78,1931600],["2024-05-28",9752.07,9793.39,9628.1,9793.39,2641800],["2024-05-29",9793.39,10206.61,9793.39,9958.68,7267900],["2024-05-30",9958.68,10206.61,9793.39,10165.29,5707900],["2024-05-31",10247.93,10247.93,10000.0,10082.64,3481200],["2024-06-03",10247.93,10247.93,10000.0,10041.32,3710900],["2024-06-04",10123.97,10206.61,9958.68,10000.0,2962500],["2024-06-05",10041.32,10123.97,9917.36,9958.68,3427500],["2024-06-06",9958.68,10082.64,9834.71,9876.03,3566300],["2024-06-07",10000.0,10000.0,9834.71,9917.36,2441100],["2024-06-10",9958.68,10371.9,9917.36,10247.93,6526100],["2024-06-11",10289.26,10330.58,9917.36,9958.68,3108700],["2024-06-12",9958.68,10082.64,9876.03,10041.32,3309100],["2024-06-13",10082.64,10206.61,9958.68,9958.68,2787000],["2024-06-14",9958.68,10082.64,9710.74,9710.74,3979100],["2024-06-17",9710.74,9793.39,9586.78,9586.78,2371000],["2024-06-18",9628.1,9752.07,9628.1,9628.1,1921900],["2024-06-19",9669.42,10000.0,9669.42,9669.42,2432100],["2024-06-20",9710.74,9752.07,9462.81,9545.45,2908000],["2024-06-21",9545.45,9669.42,9504.13,9504.13,2119000],["2024-06-24",9504.13,9586.78,9049.59,9049.59,4776300],["2024-06-25",9090.91,9214.88,9049.59,9173.55,1277100],["2024-06-26",9173.55,9297.52,9090.91,9214.88,1546500],["2024-06-27",9256.2,9256.2,9173.55,9173.55,997300],["2024-06-28",9256.2,9256.2,9008.26,9049.59,1393600],["2024-07-01",9132.23,9173.55,9008.26,9173.55,858100],["2024-07-02",9214.88,9297.52,9173.55,9297.52,958900],["2024-07-03",9380.17,9421.49,9297.52,9380.17,713000],["2024-07-04",9380.17,9462.81,9297.52,9338.84,981700],["2024-07-05",9338.84,9421.49,9256.2,9380.17,1221800],["2024-07-08",9504.13,9504.13,9338.84,9338.84,1209000],["2024-07-09",9338.84,9628.1,9338.84,9421.49,1819900],["2024-07-10",9504.13,9504.13,9338.84,9338.84,1316700],["2024-07-11",9462.81,9586.78,9380.17,9545.45,2753700],["2024-07-12",9545.45,9752.07,9421.49,9504.13,2862500],["2024-07-15",9727.27,9727.27,9409.09,9500.0,1242800],["2024-07-16",9545.45,9590.91,9363.64,9363.64,1308800],["2024-07-17",9409.09,9500.0,8818.18,8927.27,3251200],["2024-07-18",9018.18,9090.91,8909.09,9090.91,1409300],["2024-07-19",9136.36,9181.82,8881.82,8909.09,1319000],["2024-07-22",8909.09,8954.55,8645.45,8727.27,1208700],["2024-07-23",8890.91,8890.91,8700.0,8709.09,673800],["2024-07-24",8700.0,8954.55,8545.45,8772.73,819300],["2024-07-25",8781.82,8790.91,8700.0,8790.91,410800],["2024-07-26",8790.91,8909.09,8790.91,8900.0,501200],["2024-07-29",8981.82,9000.0,8909.09,8918.18,395400],["2024-07-30",8918.18,8945.45,8709.09,8745.45,815700],["2024-07-31",8745.45,8872.73,8709.09,8745.45,1181700],["2024-08-01",8754.55,8809.09,8363.64,8390.91,1467500],["2024-08-02",8300.0,8418.18,8227.27,8400.0,946500],["2024-08-05",8045.45,8254.55,7818.18,7818.18,2402600],["2024-08-06",7845.45,8000.0,7818.18,7927.27,1250300],["2024-08-07",7981.82,8045.45,7927.27,8027.27,605300],["2024-08-08",8027.27,8136.36,7945.45,8009.09,624800],["2024-08-09",8118.18,8118.18,8000.0,8036.36,587200],["2024-08-12",8036.36,8109.09,8027.27,8054.55,399200],["2024-08-13",8054.55,8227.27,8027.27,8090.91,524100],["2024-08-14",8100.0,8218.18,8072.73,8090.91,367300],["2024-08-15",8063.64,8154.55,8027.27,8090.91,485500],["2024-08-16",8109.09,8445.45,8109.09,8427.27,1466800],["2024-08-19",8554.55,8554.55,8372.73,8454.55,572500],["2024-08-20",8427.27,8818.18,8427.27,8663.64,1609300],["2024-08-21",8681.82,8745.45,8600.0,8672.73,956200],["2024-08-22",8609.09,8636.36,8463.64,8509.09,1101100],["2024-08-23",8500.0,8627.27,8436.36,8472.73,1236100],["2024-08-26",8545.45,8709.09,8518.18,8590.91,1618100],["2024-08-27",8590.91,8636.36,8527.27,8600.0,840500],["2024-08-28",8563.64,8681.82,8536.36,8645.45,2464000],["2024-08-29",8681.82,8718.18,8563.64,8572.73,770700],["2024-08-30",8590.91,8645.45,8527.27,8527.27,667000],["2024-09-04",8381.82,8436.36,8272.73,8345.45,850000],["2024-09-05",8354.55,8427.27,8263.64,8290.91,572400],["2024-09-06",8290.91,8327.27,8181.82,8218.18,846900],["2024-09-09",8272.73,8272.73,8200.0,8200.0,528200],["2024-09-10",8318.18,8327.27,8163.64,8190.91,1027700],["2024-09-11",8136.36,8236.36,8081.82,8181.82,1156800],["2024-09-12",8254.55,8254.55,8181.82,8190.91,576300],["2024-09-13",8227.27,8263.64,8181.82,8200.0,525800],["2024-09-16",8209.09,8272.73,8136.36,8136.36,404100],["2024-09-17",8181.82,8254.55,8145.45,8209.09,1053600],["2024-09-18",8209.09,8354.55,8209.09,8281.82,856100],["2024-09-19",8290.91,8354.55,8290.91,8300.0,760900],["2024-09-20",8372.73,8400.0,8345.45,8381.82,879500],["2024-09-23",8381.82,8436.36,8318.18,8318.18,532000],["2024-09-24",8290.91,8345.45,8290.91,8318.18,612200],["2024-09-25",8363.64,8427.27,8345.45,8427.27,885900],["2024-09-26",8472.73,8536.36,8418.18,8463.64,1099500],["2024-09-27",8472.73,8618.18,8463.64,8545.45,1599900],["2024-09-30",8545.45,8581.82,8481.82,8481.82,934000],["2024-10-01",8490.91,8581.82,8490.91,8518.18,950300],["2024-10-02",8472.73,8572.73,8472.73,8472.73,624600],["2024-10-03",8463.64,8554.55,8300.0,8300.0,1264100],["2024-10-04",8300.0,8363.64,8272.73,8281.82,585800],["2024-10-07",8318.18,8372.73,8272.73,8272.73,371100],["2024-10-08",8290.91,8363.64,8227.27,8272.73,383300],["2024-10-09",8281.82,8345.45,8281.82,8290.91,367400],["2024-10-10",8318.18,8345.45,8272.73,8272.73,617200],["2024-10-11",8309.09,8309.09,8263.64,8309.09,805300],["2024-10-14",8363.64,8454.55,8345.45,8400.0,742800],["2024-10-15",8436.36,8454.55,8318.18,8327.27,657200],["2024-10-16",8300.0,8327.27,8272.73,8300.0,574000],["2024-10-17",8300.0,8327.27,8272.73,8327.27,627100],["2024-10-18",8336.36,8354.55,8281.82,8281.82,479300],["2024-10-21",8272.73,8318.18,8254.55,8272.73,431200],["2024-10-22",8227.27,8309.09,8200.0,8200.0,442000],["2024-10-23",8181.82,8254.55,8154.55,8209.09,587800],["2024-10-24",8200.0,8209.09,7963.64,7963.64,1053900],["2024-10-25",7963.64,8045.45,7954.55,7990.91,521200],["2024-10-28",7990.91,8063.64,7963.64,7963.64,293000],["2024-10-29",8036.36,8036.36,7990.91,8018.18,484100],["2024-10-30",8018.18,8054.55,8000.0,8000.0,288400],["2024-10-31",8018.18,8081.82,7972.73,7981.82,730500],["2024-11-01",7981.82,8072.73,7981.82,8036.36,607900],["2024-11-04",8045.45,8045.45,7918.18,7954.55,677200],["2024-11-05",7927.27,7954.55,7872.73,7909.09,584600],["2024-11-06",7945.45,8072.73,7900.0,8063.64,744600],["2024-11-07",8136.36,8154.55,8036.36,8054.55,388100],["2024-11-08",8054.55,8100.0,8018.18,8018.18,391000],["2024-11-11",8000.0,8127.27,7972.73,8045.45,478800],["2024-11-12",8063.64,8390.91,8063.64,8290.91,1580900],["2024-11-13",8290.91,8290.91,8145.45,8227.27,493200],["2024-11-14",8254.55,8327.27,8000.0,8018.18,1035700],["2024-11-15",8081.82,8081.82,7772.73,7836.36,1092800],["2024-11-18",7845.45,7890.91,7745.45,7836.36,412100],["2024-11-19",7836.36,7909.09,7727.27,7727.27,390300],["2024-11-20",7736.36,7909.09,7663.64,7809.09,519200],["2024-11-21",7863.64,7872.73,7763.64,7827.27,237400],["2024-11-22",7863.64,7863.64,7772.73,7781.82,286900],["2024-11-25",7763.64,7863.64,7763.64,7790.91,393800],["2024-11-26",7827.27,7936.36,7818.18,7872.73,515200],["2024-11-27",7863.64,7900.0,7818.18,7827.27,301400],["2024-11-28",7836.36,7890.91,7818.18,7827.27,344300],["2024-11-29",7827.27,7972.73,7827.27,7890.91,579400],["2024-12-02",7927.27,8000.0,7900.0,7909.09,505900],["2024-12-03",7909.09,8000.0,7909.09,7909.09,672900],["2024-12-04",7909.09,7954.55,7863.64,7872.73,481900],["2024-12-05",7872.73,8054.55,7863.64,8054.55,916400],["2024-12-06",8018.18,8172.73,8018.18,8090.91,927600],["2024-12-09",8145.45,8154.55,8090.91,8109.09,478700],["2024-12-10",8100.0,8227.27,8100.0,8163.64,557400],["2024-12-11",8163.64,8163.64,8063.64,8100.0,560900],["2024-12-12",8090.91,8136.36,8027.27,8045.45,349100],["2024-12-13",8027.27,8045.45,7954.55,7954.55,402400],["2024-12-16",7945.45,7963.64,7890.91,7890.91,281700],["2024-12-17",7890.91,7945.45,7863.64,7927.27,264400],["2024-12-18",7872.73,7954.55,7872.73,7936.36,389900],["2024-12-19",7872.73,7909.09,7727.27,7827.27,690900],["2024-12-20",7827.27,7890.91,7781.82,7845.45,466600],["2024-12-23",7845.45,7890.91,7818.18,7818.18,243300],["2024-12-24",7800.0,7818.18,7763.64,7772.73,366900],["2024-12-25",7818.18,7945.45,7818.18,7863.64,428200],["2024-12-26",7900.0,8172.73,7900.0,8045.45,1247300],["2024-12-27",8072.73,8072.73,7954.55,7954.55,450700],["2024-12-30",7981.82,8000.0,7900.0,7900.0,214600],["2024-12-31",7900.0,7900.0,7818.18,7818.18,455900],["2025-01-02",7781.82,7900.0,7781.82,7863.64,175800],["2025-01-03",7881.82,7890.91,7754.55,7781.82,367900],["2025-01-06",7781.82,7863.64,7590.91,7718.18,600300],["2025-01-07",7718.18,7754.55,7500.0,7600.0,492600],["2025-01-08",7600.0,7618.18,7536.36,7590.91,359800],["2025-01-09",7600.0,7618.18,7500.0,7500.0,338700],["2025-01-10",7500.0,7590.91,7272.73,7272.73,661000],["2025-01-13",7272.73,7272.73,7172.73,7172.73,589200],["2025-01-14",7263.64,7263.64,7136.36,7172.73,291800],["2025-01-15",7172.73,7345.45,7172.73,7254.55,484100],["2025-01-16",7318.18,7400.0,7263.64,7290.91,324800],["2025-01-17",7281.82,7363.64,7272.73,7300.0,268700],["2025-01-20",7381.82,7390.91,7300.0,7300.0,311900],["2025-01-21",7345.45,7345.45,7227.27,7227.27,399500],["2025-01-22",7227.27,7272.73,7145.45,7145.45,428000],["2025-01-23",7181.82,7200.0,7136.36,7190.91,349600],["2025-01-24",7281.82,7281.82,7163.64,7163.64,498900],["2025-02-03",7163.64,7227.27,7090.91,7163.64,573500],["2025-02-04",7181.82,7309.09,7136.36,7309.09,699900],["2025-02-05",7336.36,7400.0,7309.09,7363.64,687000],["2025-02-06",7409.09,7409.09,7281.82,7309.09,350900],["2025-02-07",7318.18,7390.91,7290.91,7336.36,443500],["2025-02-10",7363.64,7363.64,7281.82,7290.91,427500],["2025-02-11",7300.0,7300.0,7227.27,7227.27,586000],["2025-02-12",7227.27,7318.18,7218.18,7227.27,324800],["2025-02-13",7272.73,7272.73,7200.0,7200.0,501400],["2025-02-14",7218.18,7463.64,7200.0,7418.18,1365500],["2025-02-17",7418.18,7500.0,7418.18,7472.73,729900],["2025-02-18",7481.82,7581.82,7472.73,7509.09,597300],["2025-02-19",7545.45,7563.64,7472.73,7518.18,751300],["2025-02-20",7536.36,7627.27,7490.91,7545.45,1106300],["2025-02-21",7572.73,7572.73,7481.82,7481.82,456900],["2025-02-24",7472.73,7527.27,7436.36,7481.82,842000],["2025-02-25",7527.27,7581.82,7481.82,7518.18,706000],["2025-02-26",7527.27,7545.45,7454.55,7454.55,572600],["2025-02-27",7490.91,7490.91,7409.09,7454.55,586900],["2025-02-28",7500.0,7709.09,7500.0,7663.64,1637400],["2025-03-03",7718.18,7718.18,7581.82,7609.09,595000],["2025-03-04",7481.82,7554.55,7445.45,7463.64,1199100],["2025-03-05",7445.45,7500.0,7363.64,7381.82,1158800],["2025-03-06",7409.09,7436.36,7381.82,7400.0,500200],["2025-03-07",7454.55,7527.27,7418.18,7427.27,952000],["2025-03-10",7454.55,7454.55,7372.73,7381.82,1255500],["2025-03-11",7363.64,7363.64,7281.82,7363.64,826600],["2025-03-12",7400.0,7427.27,7345.45,7363.64,928100],["2025-03-13",7363.64,7400.0,7318.18,7336.36,659000],["2025-03-14",7318.18,7354.55,7300.0,7309.09,648600],["2025-03-17",7300.0,7372.73,7290.91,7363.64,808500],["2025-03-18",7381.82,7454.55,7363.64,7400.0,673600],["2025-03-19",7381.82,7509.09,7363.64,7400.0,780000],["2025-03-20",7400.0,7454.55,7336.36,7336.36,762800],["2025-03-21",7390.91,7390.91,7309.09,7327.27,592700],["2025-03-24",7327.27,7354.55,7300.0,7318.18,602600],["2025-03-25",7318.18,7363.64,7300.0,7300.0,626500],["2025-03-26",7318.18,7381.82,7227.27,7227.27,801700],["2025-03-27",7263.64,7290.91,7181.82,7290.91,1233100],["2025-03-28",7272.73,7318.18,7209.09,7209.09,524700],["2025-03-31",7181.82,7209.09,7100.0,7100.0,1008500],["2025-04-01",7109.09,7181.82,7109.09,7154.55,385200],["2025-04-02",7200.0,7209.09,7136.36,7145.45,474300],["2025-04-03",6963.64,6963.64,6645.45,6645.45,1307700],["2025-04-04",6181.82,6272.73,6181.82,6181.82,2793200],["2025-04-08",5818.18,5836.36,5754.55,5754.55,2411200],["2025-04-09",5354.55,5618.18,5354.55,5354.55,2581400],["2025-04-10",5727.27,5727.27,5727.27,5727.27,440500],["2025-04-11",6090.91,6118.18,5727.27,6118.18,2045900],["2025-04-14",6081.82,6136.36,6018.18,6100.0,797100],["2025-04-15",6009.09,6118.18,5954.55,5954.55,610200],["2025-04-16",5918.18,5990.91,5800.0,5818.18,583500],["2025-04-17",5800.0,5818.18,5472.73,5763.64,529800],["2025-04-18",5854.55,5945.45,5827.27,5900.0,633000],["2025-04-21",5909.09,5972.73,5736.36,5818.18,485500],["2025-04-22",5818.18,5818.18,5418.18,5590.91,1206100],["2025-04-23",5790.91,5790.91,5618.18,5727.27,557800],["2025-04-24",5754.55,6027.27,5754.55,6000.0,1179700],["2025-04-25",6009.09,6163.64,6000.0,6145.45,875200],["2025-04-28",6181.82,6181.82,6072.73,6090.91,349200],["2025-04-29",6127.27,6127.27,6081.82,6090.91,196500],["2025-05-05",6254.55,6254.55,6063.64,6109.09,402100],["2025-05-06",6109.09,6254.55,6109.09,6200.0,1230400],["2025-05-07",6200.0,6272.73,6200.0,6209.09,454500],["2025-05-08",6272.73,6272.73,6209.09,6218.18,563900],["2025-05-09",6318.18,6318.18,6227.27,6227.27,253300],["2025-05-12",6245.45,6272.73,6218.18,6227.27,490700],["2025-05-13",6272.73,6563.64,6263.64,6500.0,1384200],["2025-05-14",6454.55,6527.27,6454.55,6490.91,807500],["2025-05-15",6500.0,6554.55,6436.36,6554.55,681800],["2025-05-16",6490.91,6545.45,6472.73,6472.73,450100],["2025-05-19",6381.82,6472.73,6381.82,6418.18,583100],["2025-05-20",6427.27,6500.0,6390.91,6445.45,655800],["2025-05-21",6454.55,6481.82,6381.82,6418.18,478200],["2025-05-22",6381.82,6454.55,6372.73,6372.73,469900],["2025-05-23",6381.82,6409.09,6309.09,6336.36,781000],["2025-05-26",6354.55,6772.73,6227.27,6772.73,2449600],["2025-05-27",6863.64,6890.91,6809.09,6854.55,1558400],["2025-05-28",6863.64,6900.0,6772.73,6772.73,1032400],["2025-05-29",6790.91,6845.45,6736.36,6745.45,398500],["2025-05-30",6736.36,6736.36,6554.55,6609.09,837300],["2025-06-02",6618.18,6654.55,6563.64,6645.45,655000],["2025-06-03",6745.45,6745.45,6636.36,6672.73,805900],["2025-06-04",6672.73,6718.18,6654.55,6690.91,897700],["2025-06-05",6709.09,6809.09,6700.0,6772.73,1012600],["2025-06-06",6772.73,6772.73,6645.45,6654.55,728800],["2025-06-09",6654.55,6654.55,6454.55,6463.64,799600],["2025-06-10",6436.36,6500.0,6427.27,6427.27,683100],["2025-06-11",6454.55,6454.55,6363.64,6390.91,574900],["2025-06-12",6454.55,6490.91,6427.27,6481.82,514600],["2025-06-13",6445.45,6481.82,6354.55,6390.91,748400],["2025-06-16",6372.73,6500.0,6372.73,6490.91,465300],["2025-06-17",6536.36,6554.55,6481.82,6490.91,381000],["2025-06-18",6518.18,6536.36,6445.45,6472.73,1044400],["2025-06-19",6463.64,6463.64,6381.82,6427.27,440700],["2025-06-20",6427.27,6718.18,6400.0,6672.73,1574200],["2025-06-23",6618.18,6618.18,6500.0,6518.18,438000],["2025-06-24",6554.55,6645.45,6527.27,6545.45,1263900],["2025-06-25",6600.0,6600.0,6536.36,6563.64,614900],["2025-06-26",6572.73,6663.64,6518.18,6590.91,999700],["2025-06-27",6590.91,6918.18,6545.45,6672.73,1341700],["2025-06-30",6672.73,6863.64,6672.73,6790.91,1214500],["2025-07-01",6900.0,6900.0,6663.64,6663.64,1105200],["2025-07-02",6690.91,7036.36,6672.73,6981.82,3420500],["2025-07-03",6909.09,6954.55,6727.27,6772.73,1852900],["2025-07-04",6827.27,6854.55,6700.0,6727.27,1116900],["2025-07-07",6781.82,6836.36,6736.36,6809.09,1331300],["2025-07-08",6890.91,6927.27,6800.0,6900.0,1810700],["2025-07-09",6909.09,6954.55,6863.64,6900.0,1436500],["2025-07-10",6954.55,7054.55,6909.09,7018.18,2133500],["2025-07-11",7054.55,7172.73,7027.27,7127.27,2479600],["2025-07-14",7136.36,7245.45,7090.91,7172.73,2177400],["2025-07-15",7236.36,7390.91,7181.82,7190.91,3416400],["2025-07-16",7181.82,7363.64,7118.18,7336.36,1535200],["2025-07-17",7363.64,7554.55,7363.64,7472.73,2915700],["2025-07-18",7509.09,7545.45,7363.64,7427.27,1987800],["2025-07-21",7409.09,7527.27,7327.27,7327.27,1706500],["2025-07-22",7300.0,7454.55,7300.0,7436.36,1635800],["2025-07-23",7436.36,7500.0,7363.64,7400.0,1328100],["2025-07-24",7527.27,7636.36,7500.0,7581.82,2187500],["2025-07-25",7618.18,7654.55,7545.45,7563.64,1688600],["2025-07-28",7572.73,8045.45,7500.0,7927.27,5276900],["2025-07-29",8072.73,8072.73,7454.55,7454.55,3114300],["2025-07-30",7427.27,7500.0,7272.73,7436.36,2305900],["2025-07-31",7454.55,7454.55,7263.64,7336.36,3107000],["2025-08-01",7400.0,7409.09,7272.73,7281.82,2135000],["2025-08-04",7300.0,7445.45,7300.0,7436.36,1948700],["2025-08-05",7481.82,7509.09,7300.0,7363.64,3132100],["2025-08-06",7400.0,7718.18,7363.64,7636.36,4145100],["2025-08-07",7800.0,7954.55,7718.18,7927.27,4585700],["2025-08-08",7972.73,8045.45,7727.27,7954.55,3281300],["2025-08-11",8036.36,8127.27,7818.18,7872.73,2836700],["2025-08-12",7927.27,8018.18,7790.91,7800.0,1694700],["2025-08-13",7872.73,7990.91,7690.91,7990.91,3174800],["2025-08-14",8172.73,8272.73,8063.64,8209.09,4748900],["2025-08-15",8263.64,8272.73,7836.36,7900.0,3217700],["2025-08-18",7909.09,8027.27,7863.64,7909.09,2421200],["2025-08-19",7981.82,8236.36,7909.09,8118.18,3763200],["2025-08-20",8200.0,8200.0,7590.91,7800.0,2819400],["2025-08-21",7863.64,7900.0,7545.45,7545.45,2431100],["2025-08-22",7445.45,7545.45,7272.73,7390.91,2911100],["2025-08-25",7454.55,7500.0,7272.73,7309.09,1022400],["2025-08-26",7309.09,7454.55,7309.09,7445.45,1148000],["2025-08-27",7454.55,7509.09,7436.36,7454.55,1316100],["2025-08-28",7500.0,7572.73,7427.27,7545.45,901000],["2025-08-29",7545.45,7581.82,7436.36,7463.64,1386200],["2025-09-03",7490.91,7554.55,7481.82,7509.09,964600],["2025-09-04",7554.55,7627.27,7554.55,7609.09,842600],["2025-09-05",7627.27,7836.36,7627.27,7681.82,2287100],["2025-09-08",7700.0,7700.0,7445.45,7445.45,1355400],["2025-09-09",7409.09,7572.73,7381.82,7454.55,776600],["2025-09-10",7527.27,7527.27,7381.82,7390.91,675000],["2025-09-11",7445.45,7445.45,7254.55,7354.55,1186700],["2025-09-12",7445.45,7554.55,7418.18,7500.0,1081600],["2025-09-15",7509.09,8000.0,7509.09,7918.18,2756800],["2025-09-16",7963.64,7990.91,7781.82,7790.91,1375900],["2025-09-17",7763.64,7845.45,7627.27,7636.36,1288500],["2025-09-18",7636.36,7763.64,7481.82,7590.91,1010100],["2025-09-19",7600.0,7745.45,7581.82,7690.91,915800],["2025-09-22",7745.45,8036.36,7736.36,7790.91,2517200],["2025-09-23",7818.18,7990.91,7818.18,7845.45,1347800],["2025-09-24",7872.73,8000.0,7690.91,7972.73,1907100],["2025-09-25",8000.0,8272.73,7918.18,8181.82,3563100],["2025-09-26",8254.55,8527.27,8245.45,8481.82,3649000],["2025-09-29",8518.18,8672.73,8181.82,8309.09,3581800],["2025-09-30",8309.09,8309.09,7818.18,8090.91,2906900],["2025-10-01",8090.91,8272.73,8000.0,8190.91,1045500],["2025-10-02",8190.91,8200.0,7818.18,7972.73,1170200],["2025-10-03",8009.09,8009.09,7727.27,7736.36,1584900],["2025-10-06",7900.0,7954.55,7754.55,7818.18,1836300],["2025-10-07",7930.0,8000.0,7780.0,7800.0,1138300],["2025-10-08",8000.0,8000.0,7600.0,7640.0,1622600],["2025-10-09",7640.0,7700.0,7500.0,7520.0,1556600],["2025-10-10",7540.0,7690.0,7500.0,7590.0,2064700],["2025-10-13",7430.0,7560.0,7390.0,7400.0,1685300],["2025-10-14",7420.0,7540.0,7240.0,7250.0,1438200],["2025-10-15",7300.0,7310.0,7050.0,7060.0,1362400],["2025-10-16",7010.0,7170.0,7010.0,7090.0,794000],["2025-10-17",7080.0,7220.0,7080.0,7110.0,662000],["2025-10-20",7120.0,7200.0,6620.0,6620.0,826400],["2025-10-21",6700.0,6800.0,6500.0,6770.0,1052300],["2025-10-22",6830.0,6870.0,6690.0,6800.0,357200],["2025-10-23",6800.0,6900.0,6800.0,6800.0,431100],["2025-10-24",6810.0,6830.0,6690.0,6760.0,325000],["2025-10-27",6870.0,6910.0,6780.0,6840.0,355300],["2025-10-28",6840.0,6870.0,6700.0,6870.0,349000],["2025-10-29",6890.0,7100.0,6880.0,7020.0,596200],["2025-10-30",7020.0,7190.0,7020.0,7050.0,467200],["2025-10-31",7040.0,7100.0,7010.0,7010.0,382000],["2025-11-03",7010.0,7010.0,6850.0,6850.0,361200],["2025-11-04",6800.0,6920.0,6680.0,6920.0,448900],["2025-11-05",6930.0,6930.0,6810.0,6880.0,191800],["2025-11-06",6940.0,6940.0,6800.0,6860.0,199100],["2025-11-07",6860.0,6860.0,6740.0,6840.0,294400],["2025-11-10",6820.0,6830.0,6730.0,6800.0,165500],["2025-11-11",6760.0,6830.0,6710.0,6780.0,214000],["2025-11-12",6800.0,6990.0,6750.0,6890.0,710200],["2025-11-13",6900.0,6970.0,6870.0,6900.0,336400],["2025-11-14",6890.0,6940.0,6850.0,6890.0,243800],["2025-11-17",6940.0,7030.0,6900.0,6990.0,473700],["2025-11-18",7010.0,7240.0,7000.0,7200.0,1013900],["2025-11-19",7150.0,7200.0,6990.0,7090.0,366500],["2025-11-20",7100.0,7210.0,7080.0,7150.0,767300],["2025-11-21",7150.0,7150.0,7010.0,7060.0,479300],["2025-11-24",7060.0,7090.0,7030.0,7030.0,204900],["2025-11-25",7040.0,7080.0,6900.0,7010.0,356100],["2025-11-26",6980.0,7060.0,6980.0,7040.0,174500],["2025-11-27",7030.0,7040.0,6970.0,7030.0,252900],["2025-11-28",7010.0,7030.0,6940.0,6960.0,424900],["2025-12-01",6910.0,6990.0,6880.0,6890.0,347000],["2025-12-02",6900.0,6900.0,6810.0,6900.0,268600],["2025-12-03",6900.0,6970.0,6890.0,6940.0,273400],["2025-12-04",6950.0,7000.0,6950.0,6970.0,628300],["2025-12-05",6980.0,6990.0,6920.0,6920.0,189300],["2025-12-08",6920.0,6960.0,6860.0,6860.0,266000],["2025-12-09",6900.0,6900.0,6760.0,6780.0,316600],["2025-12-10",6780.0,6910.0,6740.0,6910.0,236700],["2025-12-11",6930.0,6960.0,6840.0,6850.0,233800],["2025-12-12",6850.0,6890.0,6600.0,6600.0,327800],["2025-12-15",6600.0,6700.0,6600.0,6620.0,459900],["2025-12-16",6630.0,6730.0,6570.0,6680.0,430700],["2025-12-17",6700.0,6760.0,6650.0,6650.0,177200],["2025-12-18",6670.0,6710.0,6610.0,6610.0,195500],["2025-12-19",6620.0,6650.0,6560.0,6580.0,412800],["2025-12-22",6620.0,6670.0,6590.0,6620.0,326700],["2025-12-23",6620.0,6730.0,6610.0,6630.0,273100],["2025-12-24",6630.0,6640.0,6600.0,6600.0,332300],["2025-12-25",6580.0,6640.0,6580.0,6580.0,490300],["2025-12-26",6600.0,6600.0,6450.0,6520.0,497300],["2025-12-29",6520.0,6550.0,6490.0,6520.0,213900],["2025-12-30",6500.0,6590.0,6470.0,6470.0,203700],["2025-12-31",6470.0,6490.0,6410.0,6440.0,355500],["2026-01-05",6450.0,6490.0,6400.0,6400.0,223100],["2026-01-06",6400.0,6410.0,6350.0,6350.0,445400],["2026-01-07",6360.0,6510.0,6360.0,6460.0,483300],["2026-01-08",6460.0,6510.0,6400.0,6400.0,381400],["2026-01-09",6400.0,6490.0,6340.0,6380.0,225300],["2026-01-12",6370.0,6490.0,6240.0,6490.0,988700],["2026-01-13",6500.0,6610.0,6490.0,6600.0,869700],["2026-01-14",6560.0,6630.0,6520.0,6570.0,506900],["2026-01-15",6570.0,6610.0,6500.0,6520.0,487100],["2026-01-16",6570.0,6590.0,6430.0,6430.0,452100],["2026-01-19",6510.0,6510.0,6420.0,6440.0,481300],["2026-01-20",6490.0,6490.0,6400.0,6450.0,380600],["2026-01-21",6450.0,6470.0,6360.0,6410.0,387000],["2026-01-22",6470.0,6470.0,6390.0,6440.0,701600],["2026-01-23",6450.0,6480.0,6370.0,6380.0,346200],["2026-01-26",6380.0,6400.0,6270.0,6270.0,526800],["2026-01-27",6250.0,6300.0,6150.0,6150.0,531400],["2026-01-28",6150.0,6210.0,6130.0,6140.0,392200],["2026-01-29",6140.0,6290.0,6140.0,6230.0,295300],["2026-01-30",6270.0,6390.0,6270.0,6320.0,488800],["2026-02-02",6340.0,6380.0,6240.0,6260.0,272400],["2026-02-03",6290.0,6360.0,6250.0,6300.0,371600],["2026-02-04",6320.0,6370.0,6260.0,6350.0,529200],["2026-02-05",6390.0,6400.0,6250.0,6250.0,249000],["2026-02-06",6230.0,6380.0,6100.0,6100.0,330700],["2026-02-09",6150.0,6250.0,6000.0,6050.0,393500],["2026-02-10",6090.0,6100.0,5960.0,5960.0,279200],["2026-02-11",6000.0,6070.0,5970.0,6020.0,315200],["2026-02-12",6030.0,6070.0,6000.0,6000.0,193300],["2026-02-13",6020.0,6050.0,5900.0,6000.0,374400],["2026-02-23",6160.0,6300.0,6140.0,6300.0,623900],["2026-02-24",6330.0,6350.0,6250.0,6260.0,328600],["2026-02-25",6300.0,6430.0,6260.0,6400.0,1050600],["2026-02-26",6450.0,6450.0,6280.0,6450.0,657000],["2026-02-27",6350.0,6420.0,6300.0,6300.0,457600],["2026-03-02",5990.0,6160.0,5960.0,6060.0,1047400],["2026-03-03",6060.0,6100.0,5980.0,6000.0,574200],["2026-03-04",5980.0,6040.0,5890.0,6000.0,574400],["2026-03-05",6000.0,6100.0,5940.0,6020.0,486000],["2026-03-06",6000.0,6000.0,5800.0,5900.0,361900],["2026-03-09",5650.0,5670.0,5490.0,5490.0,668300],["2026-03-10",5600.0,5690.0,5480.0,5540.0,793500],["2026-03-11",5620.0,5730.0,5560.0,5710.0,497200],["2026-03-12",5690.0,5750.0,5650.0,5730.0,346200],["2026-03-13",5730.0,5880.0,5650.0,5840.0,526000],["2026-03-16",5840.0,5940.0,5820.0,5830.0,192100],["2026-03-17",5870.0,5870.0,5750.0,5770.0,279700],["2026-03-18",5770.0,5820.0,5710.0,5740.0,195000],["2026-03-19",5650.0,5690.0,5640.0,5650.0,400300],["2026-03-20",5650.0,5700.0,5600.0,5620.0,244100],["2026-03-23",5600.0,5640.0,5300.0,5300.0,457700],["2026-03-24",5390.0,5490.0,5330.0,5400.0,278800],["2026-03-25",5440.0,5620.0,5400.0,5550.0,318400],["2026-03-26",5590.0,5600.0,5540.0,5560.0,248400],["2026-03-27",5590.0,5700.0,5570.0,5680.0,337800],["2026-03-30",5630.0,5720.0,5630.0,5700.0,494200],["2026-03-31",5760.0,5810.0,5680.0,5680.0,410600],["2026-04-01",5790.0,5800.0,5700.0,5720.0,235300],["2026-04-02",5720.0,5720.0,5630.0,5640.0,236500],["2026-04-03",5600.0,5670.0,5550.0,5590.0,310800],["2026-04-06",5600.0,5820.0,5600.0,5650.0,345200],["2026-04-07",5680.0,5740.0,5640.0,5640.0,144300],["2026-04-08",5710.0,5840.0,5680.0,5780.0,590500],["2026-04-09",5810.0,5900.0,5780.0,5890.0,579200],["2026-04-10",5900.0,5970.0,5890.0,5900.0,415000],["2026-04-13",5850.0,5930.0,5820.0,5860.0,247600],["2026-04-14",5890.0,5970.0,5890.0,5940.0,260500],["2026-04-15",5980.0,5980.0,5890.0,5890.0,256900],["2026-04-16",5890.0,5940.0,5700.0,5800.0,369400],["2026-04-17",5800.0,5820.0,5740.0,5770.0,425000],["2026-04-20",5750.0,5900.0,5750.0,5770.0,143300],["2026-04-21",5770.0,5790.0,5670.0,5700.0,312400],["2026-04-22",5720.0,5730.0,5620.0,5650.0,192400],["2026-04-23",5660.0,5750.0,5560.0,5580.0,219100],["2026-04-24",5600.0,5660.0,5550.0,5600.0,142600],["2026-04-28",5610.0,5660.0,5590.0,5590.0,187800],["2026-04-29",5600.0,5670.0,5590.0,5630.0,182900],["2026-05-04",5750.0,6020.0,5750.0,6020.0,1601700],["2026-05-05",6180.0,6370.0,6140.0,6270.0,1865400],["2026-05-06",6280.0,6280.0,6070.0,6210.0,858300],["2026-05-07",6230.0,6230.0,6100.0,6120.0,765800],["2026-05-08",6130.0,6160.0,6020.0,6060.0,334700],["2026-05-11",6060.0,6280.0,6060.0,6200.0,625800],["2026-05-12",6210.0,6220.0,6140.0,6140.0,347300],["2026-05-13",6150.0,6240.0,6070.0,6080.0,470100],["2026-05-14",6110.0,6150.0,6060.0,6090.0,282600],["2026-05-15",6110.0,6110.0,6010.0,6010.0,355900],["2026-05-18",6050.0,6090.0,5890.0,5920.0,756900],["2026-05-19",5920.0,6010.0,5850.0,5850.0,220800],["2026-05-20",5860.0,5910.0,5660.0,5760.0,339000],["2026-05-21",5770.0,5850.0,5770.0,5790.0,176300],["2026-05-22",5830.0,5880.0,5770.0,5850.0,282400],["2026-05-25",5860.0,5910.0,5840.0,5870.0,399700],["2026-05-26",5850.0,5890.0,5720.0,5870.0,249700],["2026-05-27",5870.0,5950.0,5850.0,5920.0,381800],["2026-05-28",5920.0,5930.0,5860.0,5880.0,156500],["2026-05-29",5890.0,5890.0,5820.0,5850.0,359300],["2026-06-01",5820.0,5930.0,5820.0,5860.0,106700],["2026-06-02",5900.0,6060.0,5860.0,5860.0,864800],["2026-06-03",5870.0,6030.0,5870.0,5990.0,356900],["2026-06-04",6000.0,6000.0,5900.0,5950.0,198500],["2026-06-05",5950.0,5990.0,5840.0,5870.0,702000],["2026-06-08",5820.0,5850.0,5750.0,5750.0,289400],["2026-06-09",5750.0,5840.0,5730.0,5800.0,146200],["2026-06-10",5770.0,5840.0,5760.0,5790.0,343400],["2026-06-11",5800.0,5840.0,5790.0,5800.0,253100],["2026-06-12",5830.0,5880.0,5810.0,5810.0,258100],["2026-06-15",5900.0,5940.0,5840.0,5840.0,181900],["2026-06-16",5850.0,5900.0,5840.0,5900.0,270700],["2026-06-17",5900.0,5950.0,5900.0,5930.0,214900],["2026-06-18",5950.0,5950.0,5900.0,5900.0,215000],["2026-06-19",5900.0,5920.0,5870.0,5870.0,141900],["2026-06-22",5830.0,5870.0,5830.0,5850.0,136300],["2026-06-23",5900.0,5900.0,5830.0,5830.0,204700],["2026-06-24",5810.0,5850.0,5790.0,5810.0,305600],["2026-06-25",5800.0,5950.0,5800.0,5890.0,330800],["2026-06-26",5880.0,5910.0,5870.0,5880.0,409400],["2026-06-29",5900.0,6050.0,5880.0,6000.0,716100],["2026-06-30",6030.0,6030.0,5980.0,6000.0,335400],["2026-07-01",6010.0,6070.0,6000.0,6030.0,398800],["2026-07-02",6030.0,6040.0,6000.0,6000.0,123400],["2026-07-03",6010.0,6080.0,6000.0,6010.0,274200],["2026-07-06",6010.0,6050.0,5960.0,5960.0,407500],["2026-07-07",5950.0,6000.0,5850.0,5900.0,374000],["2026-07-08",5990.0,5990.0,5950.0,5950.0,139500],["2026-07-09",5920.0,5990.0,5920.0,5960.0,269200],["2026-07-10",5990.0,6190.0,5970.0,6170.0,1331700],["2026-07-13",6100.0,6240.0,6100.0,6140.0,690300],["2026-07-14",6140.0,6240.0,6120.0,6190.0,702700],["2026-07-15",6210.0,6210.0,6130.0,6130.0,405500],["2026-07-16",6060.0,6190.0,5900.0,6150.0,673600],["2026-07-17",6140.0,6200.0,6090.0,6160.0,435200],["2026-07-20",6130.0,6150.0,5940.0,5950.0,814100],["2026-07-21",5950.0,6100.0,5800.0,5800.0,825100],["2026-07-22",5810.0,5860.0,5590.0,5590.0,1390400],["2026-07-23",5590.0,5690.0,5530.0,5690.0,613900],["2026-07-24",5680.0,5730.0,5630.0,5670.0,264000],["2026-07-27",5620.0,5690.0,5620.0,5620.0,466500],["2026-07-28",5590.0,5770.0,5580.0,5770.0,403800],["2026-07-29",5770.0,5800.0,5700.0,5800.0,229100],["2026-07-30",5800.0,5970.0,5800.0,5950.0,349200],["2026-07-31",6000.0,6000.0,5890.0,5920.0,455500],["2026-08-03",5880.0,5980.0,5880.0,5970.0,251600],["2026-08-04",5940.0,5990.0,5930.0,5930.0,224600],["2026-08-05",5960.0,6050.0,5930.0,5940.0,494500],["2026-08-06",6000.0,6000.0,5920.0,5950.0,147800],["2026-08-07",6000.0,6040.0,5930.0,6040.0,383300],["2026-08-10",6030.0,6050.0,6000.0,6040.0,163200],["2026-08-11",6010.0,6050.0,5990.0,6000.0,103300],["2026-08-12",5990.0,6030.0,5950.0,5950.0,167600],["2026-08-13",5970.0,6020.0,5920.0,5930.0,139700],["2026-08-14",5930.0,5960.0,5860.0,5860.0,368700],["2026-08-17",5840.0,5880.0,5840.0,5860.0,109100],["2026-08-18",5870.0,5910.0,5870.0,5890.0,90300],["2026-08-19",5860.0,5930.0,5850.0,5920.0,190500],["2026-08-20",5920.0,5930.0,5880.0,5890.0,215200],["2026-08-21",5900.0,5900.0,5820.0,5900.0,214500],["2026-08-24",5950.0,6000.0,5900.0,5930.0,368700],["2026-08-25",5950.0,5980.0,5890.0,5900.0,146400],["2026-08-26",5880.0,5910.0,5840.0,5860.0,131400],["2026-08-27",5840.0,5880.0,5800.0,5820.0,167500],["2026-08-28",5820.0,5850.0,5810.0,5820.0,115400],["2026-09-03",5820.0,5820.0,5650.0,5650.0,235800],["2026-09-04",5670.0,5700.0,5590.0,5610.0,359000],["2026-09-07",5610.0,5610.0,5450.0,5470.0,365200],["2026-09-08",5450.0,5470.0,5350.0,5350.0,373600],["2026-09-09",5350.0,5420.0,5250.0,5290.0,327000],["2026-09-10",5290.0,5340.0,5290.0,5320.0,199200],["2026-09-11",5370.0,5370.0,5200.0,5200.0,153600],["2026-09-14",5160.0,5190.0,5030.0,5090.0,244800],["2026-09-15",5090.0,5240.0,5090.0,5210.0,104700],["2026-09-16",5210.0,5260.0,5140.0,5160.0,52400],["2026-09-17",5110.0,5200.0,5110.0,5160.0,58800],["2026-09-18",5190.0,5260.0,5190.0,5220.0,90900],["2026-09-21",5240.0,5270.0,5200.0,5230.0,92000],["2026-09-22",5230.0,5270.0,5040.0,5240.0,74900],["2026-09-23",5240.0,5260.0,5100.0,5210.0,284800],["2026-09-24",5180.0,5230.0,5110.0,5110.0,130700],["2026-09-25",5110.0,5190.0,5100.0,5110.0,87300],["2026-09-28",5110.0,5110.0,4980.0,5000.0,186400],["2026-09-29",5010.0,5010.0,4900.0,4970.0,112900],["2026-09-30",4970.0,5030.0,4920.0,4970.0,62400],["2026-10-01",4970.0,5060.0,4970.0,5020.0,59500],["2026-10-02",5020.0,5180.0,5000.0,5010.0,115000],["2026-10-05",5010.0,5030.0,4890.0,4950.0,103400],["2026-10-06",4980.0,4980.0,4690.0,4790.0,246900],["2026-10-07",4800.0,4840.0,4710.0,4770.0,104000],["2026-10-08",4770.0,4990.0,4730.0,4910.0,255800],["2026-10-09",4900.0,5110.0,4900.0,4910.0,701100],["2026-10-12",4900.0,4930.0,4780.0,4830.0,331500]]}