{"sym":"CTG","index":false,"bars":[["2009-07-16",7070.23,7954.01,7070.23,7087.9,2401900],["2009-07-17",6822.77,6893.47,6734.39,6734.39,1002480],["2009-07-20",6398.56,6398.56,6398.56,6398.56,156560],["2009-07-21",6080.4,6274.83,6080.4,6168.77,2133390],["2009-07-22",6274.83,6345.53,6186.45,6257.15,949090],["2009-07-23",6221.8,6557.64,6221.8,6557.64,758310],["2009-07-24",6875.8,6875.8,6875.8,6875.8,640060],["2009-07-27",7211.63,7211.63,6981.85,7211.63,3264870],["2009-07-28",7211.63,7388.39,7017.2,7034.88,2008120],["2009-07-29",7070.23,7158.6,6822.77,6822.77,1060730],["2009-07-30",6681.36,6805.09,6539.96,6699.04,830120],["2009-07-31",6805.09,7017.2,6787.42,7017.2,1807290],["2009-08-03",7070.23,7211.63,6981.85,7070.23,1203870],["2009-08-04",7246.98,7246.98,7070.23,7123.25,1428170],["2009-08-05",7052.55,7123.25,6999.52,7070.23,1130020],["2009-08-06",7070.23,7123.25,6981.85,6981.85,1483460],["2009-08-07",6981.85,7034.88,6928.82,6964.17,668260],["2009-08-10",7017.2,7070.23,6981.85,7052.55,730910],["2009-08-11",7017.2,7052.55,6946.5,6964.17,557710],["2009-08-12",7034.88,7052.55,6928.82,6928.82,1001200],["2009-08-13",7034.88,7034.88,6928.82,6964.17,1161040],["2009-08-14",6981.85,7052.55,6964.17,7017.2,878140],["2009-08-17",7070.23,7105.58,6981.85,6981.85,1534900],["2009-08-18",6893.47,6981.85,6875.8,6911.15,778860],["2009-08-19",6911.15,6964.17,6893.47,6911.15,713790],["2009-08-20",6893.47,6911.15,6858.12,6858.12,867530],["2009-08-21",6981.85,7070.23,6893.47,6911.15,1127700],["2009-08-24",6893.47,6946.5,6893.47,6911.15,684140],["2009-08-25",6893.47,6893.47,6840.44,6858.12,715430],["2009-08-26",6822.77,6858.12,6822.77,6822.77,635150],["2009-08-27",6805.09,6822.77,6769.74,6787.42,609730],["2009-08-28",6805.09,6822.77,6787.42,6822.77,928800],["2009-08-31",6946.5,6964.17,6805.09,6875.8,763090],["2009-09-01",6822.77,6858.12,6805.09,6840.44,628060],["2009-09-03",6752.07,6858.12,6752.07,6769.74,659050],["2009-09-04",6752.07,6822.77,6628.34,6628.34,683440],["2009-09-07",6398.56,6575.31,6363.2,6504.61,737000],["2009-09-08",6539.96,6628.34,6539.96,6628.34,477720],["2009-09-09",6681.36,6681.36,6592.99,6592.99,324240],["2009-09-10",6539.96,6575.31,6486.93,6504.61,373890],["2009-09-11",6504.61,6539.96,6469.26,6469.26,570170],["2009-09-14",6469.26,6486.93,6433.91,6433.91,598780],["2009-09-15",6398.56,6539.96,6398.56,6451.58,776350],["2009-09-16",6716.72,6769.74,6646.01,6769.74,1260580],["2009-09-17",6893.47,6893.47,6681.36,6716.72,1075010],["2009-09-18",6539.96,6716.72,6539.96,6716.72,876100],["2009-09-21",6716.72,6716.72,6681.36,6699.04,852040],["2009-09-22",6628.34,6663.69,6539.96,6610.66,702320],["2009-09-23",6716.72,6716.72,6610.66,6610.66,885880],["2009-09-24",6557.64,6592.99,6539.96,6539.96,444170],["2009-09-25",6504.61,6716.72,6504.61,6663.69,608020],["2009-09-28",6716.72,6716.72,6592.99,6592.99,469480],["2009-09-29",6557.64,6592.99,6522.28,6539.96,484260],["2009-09-30",6486.93,6539.96,6486.93,6504.61,449040],["2009-10-01",6469.26,6539.96,6433.91,6433.91,434790],["2009-10-02",6292.5,6363.2,6239.48,6274.83,592860],["2009-10-05",6274.83,6363.2,6239.48,6257.15,364210],["2009-10-06",6274.83,6327.85,6239.48,6239.48,309510],["2009-10-07",6239.48,6327.85,6239.48,6257.15,245860],["2009-10-08",6274.83,6274.83,6239.48,6257.15,333010],["2009-10-09",6274.83,6292.5,6257.15,6274.83,488560],["2009-10-12",6292.5,6327.85,6274.83,6327.85,448330],["2009-10-13",6327.85,6345.53,6292.5,6292.5,336930],["2009-10-14",6274.83,6575.31,6257.15,6575.31,929480],["2009-10-15",6769.74,6787.42,6539.96,6628.34,1060150],["2009-10-16",6469.26,6575.31,6469.26,6486.93,347270],["2009-10-19",6504.61,6504.61,6451.58,6486.93,454800],["2009-10-20",6504.61,6504.61,6451.58,6486.93,433970],["2009-10-21",6398.56,6433.91,6380.88,6398.56,384800],["2009-10-22",6398.56,6469.26,6398.56,6469.26,448640],["2009-10-23",6539.96,6787.42,6486.93,6539.96,2529720],["2009-10-26",6539.96,6610.66,6451.58,6451.58,322910],["2009-10-27",6363.2,6451.58,6292.5,6327.85,470240],["2009-10-28",6363.2,6451.58,6292.5,6310.18,428140],["2009-10-29",6186.45,6257.15,6115.75,6133.42,815460],["2009-10-30",6239.48,6239.48,6098.07,6151.1,523470],["2009-11-02",5903.64,6080.4,5850.61,5868.29,641990],["2009-11-03",5832.94,5868.29,5585.48,5585.48,606340],["2009-11-04",5497.1,5832.94,5497.1,5638.51,466720],["2009-11-05",5744.56,5903.64,5726.88,5903.64,261170],["2009-11-06",5921.32,5974.34,5832.94,5832.94,296090],["2009-11-09",5709.21,5797.59,5567.8,5567.8,291820],["2009-11-10",5567.8,5585.48,5391.05,5391.05,242450],["2009-11-11",5391.05,5479.43,5391.05,5479.43,255010],["2009-11-12",5479.43,5656.18,5479.43,5620.83,221650],["2009-11-13",5620.83,5656.18,5603.15,5638.51,244650],["2009-11-16",5638.51,5638.51,5550.13,5550.13,121650],["2009-11-17",5550.13,5550.13,5444.07,5444.07,151170],["2009-11-18",5444.07,5479.43,5426.4,5444.07,187600],["2009-11-19",5408.72,5461.75,5408.72,5426.4,234250],["2009-11-20",5426.4,5461.75,5391.05,5391.05,129660],["2009-11-23",5320.35,5338.02,5196.62,5196.62,201440],["2009-11-24",5125.91,5178.94,4949.16,4949.16,260020],["2009-11-25",4772.4,4807.75,4701.7,4701.7,239410],["2009-11-26",4489.59,4595.65,4471.92,4471.92,505360],["2009-11-27",4295.16,4684.03,4295.16,4684.03,257220],["2009-11-30",4896.13,4913.81,4860.78,4913.81,367620],["2009-12-01",5143.59,5143.59,5143.59,5143.59,54280],["2009-12-02",5302.67,5302.67,5072.89,5072.89,722530],["2009-12-03",5055.21,5161.27,5055.21,5125.91,308130],["2009-12-04",5125.91,5161.27,5072.89,5108.24,353490],["2009-12-07",5125.91,5161.27,5108.24,5161.27,199070],["2009-12-08",5161.27,5161.27,5090.56,5143.59,302510],["2009-12-09",4949.16,4984.51,4896.13,4896.13,341100],["2009-12-10",5037.54,5037.54,4878.46,4896.13,116540],["2009-12-11",4790.08,4949.16,4684.03,4701.7,305170],["2009-12-14",4913.81,4931.48,4878.46,4931.48,291760],["2009-12-15",4984.51,5161.27,4931.48,5161.27,526060],["2009-12-16",5161.27,5214.29,5125.91,5125.91,1193260],["2009-12-17",5125.91,5214.29,5037.54,5214.29,358600],["2009-12-18",5231.97,5461.75,5231.97,5461.75,936240],["2009-12-21",5550.13,5567.8,5444.07,5550.13,272050],["2009-12-22",5479.43,5532.45,5373.37,5391.05,297960],["2009-12-23",5320.35,5391.05,5214.29,5214.29,253280],["2009-12-24",5284.99,5284.99,5125.91,5125.91,664560],["2009-12-25",5302.67,5320.35,5125.91,5196.62,379320],["2009-12-28",5143.59,5196.62,5143.59,5178.94,185620],["2009-12-29",5125.91,5214.29,5125.91,5214.29,226520],["2009-12-30",5178.94,5302.67,5178.94,5231.97,154710],["2009-12-31",5231.97,5249.64,5214.29,5214.29,227140],["2010-01-04",5302.67,5461.75,5214.29,5461.75,273690],["2010-01-05",5656.18,5656.18,5514.78,5567.8,412620],["2010-01-06",5302.67,5426.4,5302.67,5320.35,395370],["2010-01-07",5249.64,5284.99,5231.97,5231.97,175450],["2010-01-08",5302.67,5302.67,5178.94,5178.94,258380],["2010-01-11",5214.29,5231.97,5161.27,5231.97,237870],["2010-01-12",5267.32,5267.32,5143.59,5143.59,247870],["2010-01-13",5143.59,5214.29,5037.54,5143.59,190590],["2010-01-14",5214.29,5214.29,5143.59,5143.59,77050],["2010-01-15",5125.91,5178.94,5125.91,5125.91,199230],["2010-01-18",5125.91,5125.91,5055.21,5055.21,143420],["2010-01-19",5125.91,5125.91,5090.56,5108.24,101580],["2010-01-20",5125.91,5125.91,4949.16,4949.16,96630],["2010-01-21",5055.21,5055.21,4949.16,4949.16,191590],["2010-01-22",4949.16,4966.83,4913.81,4949.16,135450],["2010-01-25",4949.16,5019.86,4949.16,5019.86,130190],["2010-01-26",5108.24,5125.91,5037.54,5125.91,120710],["2010-01-27",4984.51,5037.54,4966.83,4966.83,47270],["2010-01-28",4966.83,5055.21,4949.16,5037.54,154950],["2010-01-29",5037.54,5037.54,4949.16,4949.16,101600],["2010-02-01",4949.16,5037.54,4931.48,4931.48,38590],["2010-02-02",4896.13,4949.16,4896.13,4931.48,52450],["2010-02-03",4931.48,4949.16,4913.81,4913.81,93970],["2010-02-04",4949.16,4949.16,4913.81,4949.16,88290],["2010-02-05",4913.81,4949.16,4896.13,4896.13,99030],["2010-02-08",4860.78,4860.78,4807.75,4860.78,116890],["2010-02-09",4860.78,4860.78,4825.43,4825.43,51270],["2010-02-10",4913.81,4913.81,4896.13,4913.81,46160],["2010-02-11",5125.91,5125.91,5125.91,5125.91,148930],["2010-02-12",5161.27,5161.27,5090.56,5125.91,103980],["2010-02-22",5284.99,5284.99,5125.91,5284.99,265740],["2010-02-23",5284.99,5302.67,5214.29,5302.67,523330],["2010-02-24",5320.35,5479.43,5267.32,5479.43,717780],["2010-02-25",5479.43,5532.45,5355.7,5532.45,729340],["2010-02-26",5479.43,5726.88,5444.07,5726.88,1249980],["2010-03-01",5797.59,6009.69,5797.59,5992.02,1230530],["2010-03-02",5885.96,5921.32,5726.88,5726.88,553510],["2010-03-03",5726.88,5726.88,5479.43,5620.83,407930],["2010-03-04",5620.83,5815.26,5620.83,5726.88,336880],["2010-03-05",5656.18,5726.88,5567.8,5567.8,291420],["2010-03-08",5567.8,5567.8,5479.43,5550.13,627100],["2010-03-09",5479.43,5656.18,5479.43,5656.18,304670],["2010-03-10",5691.53,5709.21,5638.51,5656.18,306080],["2010-03-11",5567.8,5656.18,5514.78,5532.45,116510],["2010-03-12",5532.45,5567.8,5514.78,5550.13,166190],["2010-03-15",5567.8,5603.15,5479.43,5479.43,248500],["2010-03-16",5302.67,5461.75,5267.32,5267.32,364920],["2010-03-17",5196.62,5267.32,5019.86,5019.86,883980],["2010-03-18",5037.54,5108.24,5037.54,5108.24,1031040],["2010-03-19",5143.59,5143.59,4878.46,4878.46,2030350],["2010-03-22",5108.24,5108.24,5108.24,5108.24,194560],["2010-03-23",5214.29,5267.32,5143.59,5161.27,297510],["2010-03-24",5161.27,5178.94,5090.56,5125.91,292750],["2010-03-25",5019.86,5019.86,4931.48,4984.51,386700],["2010-03-26",4984.51,5108.24,4966.83,5108.24,372210],["2010-03-29",5037.54,5108.24,5019.86,5108.24,161680],["2010-03-30",5090.56,5090.56,5002.19,5002.19,69320],["2010-03-31",4966.83,5037.54,4949.16,4949.16,138370],["2010-04-01",4966.83,5002.19,4949.16,5002.19,87970],["2010-04-02",5072.89,5072.89,4984.51,4984.51,146450],["2010-04-05",5090.56,5090.56,4984.51,4984.51,222300],["2010-04-06",4984.51,5055.21,4984.51,5037.54,241450],["2010-04-07",5055.21,5055.21,5019.86,5019.86,80420],["2010-04-08",5019.86,5019.86,4966.83,4984.51,120420],["2010-04-09",4984.51,5002.19,4984.51,4984.51,146760],["2010-04-12",5125.91,5125.91,5125.91,5125.91,341420],["2010-04-13",5108.24,5108.24,5037.54,5037.54,245110],["2010-04-14",5037.54,5037.54,4984.51,5002.19,90650],["2010-04-15",5019.86,5037.54,5019.86,5019.86,114260],["2010-04-16",5037.54,5037.54,4984.51,4984.51,75220],["2010-04-19",4984.51,4984.51,4931.48,4949.16,138640],["2010-04-20",4913.81,4984.51,4913.81,4931.48,154100],["2010-04-21",4931.48,4949.16,4931.48,4949.16,138730],["2010-04-22",4966.83,5090.56,4966.83,5019.86,194350],["2010-04-26",5037.54,5072.89,5002.19,5002.19,158330],["2010-04-27",5019.86,5037.54,4984.51,5002.19,156700],["2010-04-28",5019.86,5019.86,4984.51,5002.19,79400],["2010-04-29",4949.16,5002.19,4949.16,5002.19,207600],["2010-05-04",5055.21,5178.94,5002.19,5161.27,579990],["2010-05-05",5125.91,5125.91,5055.21,5072.89,151250],["2010-05-06",5037.54,5072.89,5019.86,5037.54,98780],["2010-05-07",4949.16,4984.51,4931.48,4966.83,226080],["2010-05-10",4931.48,4931.48,4878.46,4896.13,314450],["2010-05-11",4984.51,4984.51,4896.13,4913.81,124700],["2010-05-12",4913.81,4913.81,4860.78,4860.78,219260],["2010-05-13",4860.78,4913.81,4860.78,4913.81,169180],["2010-05-14",4860.78,4931.48,4860.78,4860.78,115190],["2010-05-17",4860.78,4860.78,4772.4,4772.4,246590],["2010-05-18",4772.4,4772.4,4719.38,4754.73,186380],["2010-05-19",4737.05,4737.05,4595.65,4613.32,196010],["2010-05-20",4595.65,4737.05,4595.65,4737.05,195960],["2010-05-21",4595.65,4684.03,4577.97,4577.97,336410],["2010-05-24",4595.65,4684.03,4595.65,4648.67,112220],["2010-05-25",4648.67,4684.03,4631.0,4648.67,96940],["2010-05-26",4648.67,4684.03,4648.67,4648.67,231810],["2010-05-27",4648.67,4754.73,4648.67,4754.73,152920],["2010-05-28",4772.4,4825.43,4772.4,4772.4,76160],["2010-05-31",4772.4,4772.4,4754.73,4772.4,143180],["2010-06-01",4701.7,4772.4,4701.7,4754.73,279280],["2010-06-02",4754.73,4754.73,4701.7,4701.7,72770],["2010-06-03",4701.7,4719.38,4684.03,4684.03,110530],["2010-06-04",4684.03,4737.05,4666.35,4684.03,57430],["2010-06-07",4524.95,4631.0,4524.95,4595.65,134870],["2010-06-08",4542.62,4648.67,4542.62,4595.65,181780],["2010-06-09",4595.65,4595.65,4577.97,4595.65,106340],["2010-06-10",4577.97,4613.32,4577.97,4595.65,121660],["2010-06-11",4684.03,4684.03,4613.32,4631.0,61810],["2010-06-14",4577.97,4648.67,4577.97,4595.65,42350],["2010-06-15",4595.65,4613.32,4595.65,4613.32,121890],["2010-06-16",4613.32,4684.03,4613.32,4684.03,248340],["2010-06-17",4684.03,4719.38,4666.35,4719.38,158790],["2010-06-18",4843.11,4843.11,4843.11,4843.11,453850],["2010-06-21",4790.08,4790.08,4754.73,4772.4,72800],["2010-06-22",4684.03,4754.73,4684.03,4737.05,53050],["2010-06-23",4666.35,4737.05,4666.35,4737.05,66660],["2010-06-24",4737.05,4790.08,4737.05,4754.73,120120],["2010-06-25",4737.05,4737.05,4684.03,4684.03,85840],["2010-06-28",4648.67,4737.05,4648.67,4737.05,71220],["2010-06-29",4684.03,4754.73,4684.03,4754.73,64010],["2010-06-30",4631.0,4684.03,4631.0,4666.35,117230],["2010-07-01",4684.03,4684.03,4577.97,4577.97,101880],["2010-07-02",4595.65,4595.65,4542.62,4560.3,279720],["2010-07-05",4595.65,4595.65,4542.62,4542.62,57680],["2010-07-06",4542.62,4577.97,4542.62,4542.62,48010],["2010-07-07",4560.3,4560.3,4507.27,4507.27,54420],["2010-07-08",4507.27,4542.62,4507.27,4524.95,51830],["2010-07-09",4524.95,4542.62,4507.27,4524.95,40390],["2010-07-12",4507.27,4595.65,4507.27,4542.62,62350],["2010-07-13",4631.0,4631.0,4542.62,4631.0,101260],["2010-07-14",4631.0,4631.0,4577.97,4577.97,39630],["2010-07-15",4542.62,4560.3,4524.95,4542.62,61030],["2010-07-16",4489.59,4577.97,4489.59,4507.27,20260],["2010-07-19",4489.59,4560.3,4489.59,4524.95,81620],["2010-07-20",4507.27,4577.97,4507.27,4524.95,48980],["2010-07-21",4507.27,4542.62,4507.27,4524.95,96840],["2010-07-22",4489.59,4524.95,4471.92,4471.92,48490],["2010-07-23",4489.59,4489.59,4454.24,4471.92,54320],["2010-07-26",4418.89,4454.24,4418.89,4436.57,78480],["2010-07-27",4524.95,4524.95,4418.89,4454.24,154660],["2010-07-28",4454.24,4471.92,4454.24,4454.24,171370],["2010-07-29",4436.57,4454.24,4401.22,4401.22,61200],["2010-07-30",4401.22,4436.57,4383.54,4418.89,78150],["2010-08-02",4383.54,4418.89,4383.54,4383.54,21560],["2010-08-03",4383.54,4383.54,4348.19,4348.19,57630],["2010-08-04",4348.19,4365.87,4312.84,4312.84,76150],["2010-08-05",4348.19,4348.19,4242.14,4242.14,68090],["2010-08-06",4242.14,4295.16,4242.14,4277.49,119770],["2010-08-09",4330.51,4330.51,4242.14,4242.14,73630],["2010-08-10",4153.76,4206.79,4083.06,4083.06,78680],["2010-08-11",4065.38,4136.08,4065.38,4100.73,115100],["2010-08-12",4065.38,4100.73,3977.0,3977.0,179110],["2010-08-13",3817.92,4030.03,3817.92,3977.0,119450],["2010-08-16",4083.06,4118.41,4065.38,4100.73,45260],["2010-08-17",4100.73,4100.73,4012.35,4100.73,74390],["2010-08-18",4100.73,4100.73,4065.38,4065.38,49890],["2010-08-19",4047.7,4083.06,4047.7,4083.06,96700],["2010-08-20",4012.35,4083.06,4012.35,4083.06,33870],["2010-08-23",3977.0,4065.38,3977.0,3977.0,132630],["2010-08-24",3835.6,3888.62,3817.92,3817.92,160760],["2010-08-25",3711.87,3764.9,3641.17,3658.84,359790],["2010-08-26",3658.84,3747.22,3658.84,3694.19,293440],["2010-08-27",3711.87,3870.95,3711.87,3800.25,344830],["2010-08-30",3977.0,3977.0,3906.3,3923.98,597690],["2010-08-31",4030.03,4047.7,3906.3,3906.3,751120],["2010-09-01",3994.68,4100.73,3923.98,4100.73,445820],["2010-09-06",4295.62,4295.62,4253.09,4295.62,161540],["2010-09-07",4316.89,4338.15,4295.62,4295.62,188960],["2010-09-08",4316.89,4316.89,4231.82,4231.82,107540],["2010-09-09",4253.09,4295.62,4231.82,4253.09,128460],["2010-09-10",4253.09,4274.36,4210.56,4210.56,161890],["2010-09-13",4210.56,4253.09,4146.76,4210.56,132550],["2010-09-14",4082.97,4210.56,4082.97,4125.5,211480],["2010-09-15",4104.23,4125.5,4082.97,4082.97,311830],["2010-09-16",3976.64,4061.7,3976.64,4019.17,329770],["2010-09-17",3934.11,4040.44,3934.11,3997.9,467510],["2010-09-20",3997.9,4019.17,3976.64,3976.64,382100],["2010-09-21",3976.64,3976.64,3934.11,3955.37,306690],["2010-09-22",3955.37,3955.37,3934.11,3955.37,187210],["2010-09-23",3955.37,3955.37,3912.84,3934.11,184030],["2010-09-24",3912.84,3997.9,3912.84,3997.9,169800],["2010-09-27",3997.9,3997.9,3955.37,3997.9,156810],["2010-09-28",3976.64,4040.44,3976.64,4040.44,210230],["2010-09-29",4040.44,4061.7,4019.17,4040.44,154060],["2010-09-30",4040.44,4061.7,4019.17,4019.17,303920],["2010-10-01",4040.44,4040.44,3976.64,3976.64,154730],["2010-10-04",3997.9,3997.9,3912.84,3934.11,236510],["2010-10-05",3870.31,3976.64,3870.31,3976.64,158300],["2010-10-06",4019.17,4040.44,3955.37,3976.64,134930],["2010-10-07",3955.37,4019.17,3955.37,3976.64,105870],["2010-10-08",3976.64,3997.9,3955.37,3976.64,156610],["2010-10-11",3976.64,3997.9,3976.64,3997.9,115140],["2010-10-12",3997.9,3997.9,3976.64,3976.64,124740],["2010-10-13",3997.9,3997.9,3976.64,3997.9,153730],["2010-10-14",3997.9,4040.44,3976.64,4040.44,109250],["2010-10-15",4019.17,4040.44,3997.9,4040.44,67650],["2010-10-18",4040.44,4061.7,4040.44,4040.44,147110],["2010-10-19",4040.44,4061.7,3997.9,4019.17,225100],["2010-10-20",4040.44,4040.44,3997.9,4040.44,173760],["2010-10-21",4019.17,4061.7,3997.9,4040.44,172580],["2010-10-22",4019.17,4082.97,4019.17,4061.7,221670],["2010-10-25",4082.97,4082.97,4019.17,4061.7,65250],["2010-10-26",4061.7,4082.97,4019.17,4061.7,107620],["2010-10-27",4019.17,4061.7,4019.17,4061.7,59420],["2010-10-28",4061.7,4061.7,4019.17,4040.44,58460],["2010-10-29",4040.44,4082.97,4019.17,4082.97,165450],["2010-11-01",4146.76,4146.76,4061.7,4082.97,43270],["2010-11-02",3997.9,4061.7,3997.9,4061.7,44300],["2010-11-03",3997.9,4061.7,3997.9,4061.7,89570],["2010-11-04",4082.97,4104.23,4061.7,4104.23,206550],["2010-11-05",4082.97,4146.76,4082.97,4125.5,120520],["2010-11-08",4168.03,4168.03,4104.23,4104.23,61960],["2010-11-09",4040.44,4061.7,4040.44,4061.7,83610],["2010-11-10",4040.44,4061.7,4040.44,4040.44,51260],["2010-11-11",4061.7,4061.7,3997.9,4061.7,288780],["2010-11-12",4061.7,4061.7,3997.9,4040.44,257340],["2010-11-15",3997.9,4040.44,3997.9,4019.17,437790],["2010-11-16",3870.31,3997.9,3870.31,3891.58,379580],["2010-11-17",3870.31,3934.11,3827.78,3934.11,219710],["2010-11-18",3891.58,3955.37,3891.58,3912.84,82200],["2010-11-19",3912.84,3912.84,3891.58,3912.84,77110],["2010-11-22",3934.11,3934.11,3870.31,3870.31,82940],["2010-11-23",3849.05,3955.37,3849.05,3912.84,254720],["2010-11-24",3870.31,3912.84,3849.05,3891.58,369250],["2010-11-25",3870.31,3934.11,3870.31,3912.84,160540],["2010-11-26",3934.11,3934.11,3912.84,3912.84,47730],["2010-11-29",3891.58,3912.84,3891.58,3912.84,66290],["2010-11-30",3912.84,3997.9,3912.84,3955.37,206730],["2010-12-01",3997.9,3997.9,3934.11,3934.11,103770],["2010-12-02",3934.11,3955.37,3912.84,3955.37,112870],["2010-12-03",3997.9,4146.76,3976.64,4104.23,324140],["2010-12-06",4125.5,4125.5,4040.44,4061.7,210310],["2010-12-07",4019.17,4019.17,3955.37,3955.37,137460],["2010-12-08",3934.11,3976.64,3912.84,3912.84,131030],["2010-12-09",3870.31,3934.11,3870.31,3891.58,301470],["2010-12-10",3891.58,3934.11,3891.58,3912.84,577590],["2010-12-13",4104.23,4104.23,4104.23,4104.23,845980],["2010-12-14",4295.62,4295.62,4274.36,4295.62,1134050],["2010-12-15",4508.28,4508.28,4508.28,4508.28,467900],["2010-12-16",4720.93,4720.93,4593.34,4720.93,2682740],["2010-12-17",4891.05,4954.85,4678.4,4954.85,1922380],["2010-12-20",4954.85,5188.77,4954.85,5124.97,1548680],["2010-12-21",4997.38,5231.3,4976.11,5146.24,914760],["2010-12-22",5103.71,5167.5,4997.38,4997.38,994800],["2010-12-23",4997.38,4997.38,4848.52,4869.79,672410],["2010-12-24",4869.79,5039.91,4827.26,4848.52,643250],["2010-12-27",4848.52,4976.11,4848.52,4976.11,348570],["2010-12-28",4976.11,5061.18,4954.85,4976.11,489870],["2010-12-29",4976.11,4997.38,4891.05,4891.05,389720],["2010-12-30",4869.79,4976.11,4869.79,4891.05,338780],["2010-12-31",4954.85,4954.85,4891.05,4891.05,344420],["2011-01-04",4891.05,4954.85,4891.05,4933.58,127030],["2011-01-05",4997.38,4997.38,4912.32,4912.32,158660],["2011-01-06",4912.32,4954.85,4912.32,4954.85,151820],["2011-01-07",4976.11,4997.38,4912.32,4933.58,393290],["2011-01-10",4912.32,4976.11,4891.05,4912.32,256630],["2011-01-11",4869.79,4912.32,4827.26,4827.26,396810],["2011-01-12",4891.05,4891.05,4827.26,4827.26,240270],["2011-01-13",4891.05,4954.85,4869.79,4933.58,185580],["2011-01-14",5124.8,5124.8,4876.47,5034.5,281980],["2011-01-17",5079.65,5124.8,4989.35,4989.35,232860],["2011-01-18",4921.62,4989.35,4921.62,4944.19,117920],["2011-01-19",4944.19,5011.92,4921.62,4921.62,195290],["2011-01-20",4921.62,4966.77,4899.04,4966.77,192900],["2011-01-21",4966.77,5215.11,4966.77,5192.53,1409540],["2011-01-24",5373.14,5395.72,5169.96,5282.84,1478260],["2011-01-25",5305.41,5305.41,5102.23,5102.23,233110],["2011-01-26",5147.38,5305.41,5124.8,5305.41,469470],["2011-01-27",5215.11,5373.14,5169.96,5282.84,865340],["2011-01-28",5373.14,5508.6,5350.57,5486.02,1690480],["2011-02-08",5644.06,5756.94,5553.75,5756.94,1210110],["2011-02-09",6027.85,6027.85,5869.82,6027.85,1881260],["2011-02-10",5892.4,6095.58,5824.67,5982.7,943810],["2011-02-11",5982.7,5982.7,5756.94,5847.24,1230720],["2011-02-14",5847.24,5847.24,5621.48,5621.48,870260],["2011-02-15",5531.18,5824.67,5531.18,5824.67,462530],["2011-02-16",5734.36,5847.24,5644.06,5644.06,325170],["2011-02-17",5644.06,5734.36,5553.75,5734.36,557970],["2011-02-18",5734.36,5756.94,5621.48,5621.48,546530],["2011-02-21",5463.45,5463.45,5350.57,5350.57,1108370],["2011-02-22",5169.96,5327.99,5169.96,5327.99,277300],["2011-02-23",5418.3,5486.02,5327.99,5486.02,550520],["2011-02-24",5486.02,5553.75,5260.26,5508.6,561740],["2011-02-25",5553.75,5734.36,5508.6,5711.79,1045180],["2011-02-28",5756.94,5982.7,5711.79,5982.7,2280700],["2011-03-01",5869.82,5869.82,5734.36,5756.94,424300],["2011-03-02",5711.79,5711.79,5508.6,5598.91,514310],["2011-03-03",5440.87,5621.48,5440.87,5508.6,273650],["2011-03-04",5508.6,5689.21,5508.6,5666.63,452360],["2011-03-07",5689.21,5892.4,5689.21,5847.24,621490],["2011-03-08",5869.82,5869.82,5689.21,5689.21,670440],["2011-03-09",5689.21,5847.24,5531.18,5824.67,641370],["2011-03-10",5824.67,6005.28,5824.67,5982.7,2153520],["2011-03-11",5982.7,6208.46,5982.7,6073.01,2201140],["2011-03-14",6073.01,6140.74,6005.28,6118.16,2142030],["2011-03-15",6073.01,6208.46,6073.01,6208.46,2368090],["2011-03-16",6298.77,6501.95,6298.77,6501.95,2671060],["2011-03-17",6795.45,6818.02,6682.56,6818.02,4292470],["2011-03-18",7111.51,7156.67,6863.17,7156.67,4538720],["2011-03-21",7201.82,7450.16,6953.48,7134.09,1614780],["2011-03-22",6953.48,7179.24,6930.9,6976.06,1969620],["2011-03-23",6885.75,6930.9,6637.41,6637.41,1419370],["2011-03-24",6569.68,6592.26,6321.34,6366.5,1083040],["2011-03-25",6366.5,6592.26,6321.34,6434.23,366950],["2011-03-28",6343.92,6659.99,6343.92,6637.41,834290],["2011-03-29",6659.99,6772.87,6501.95,6501.95,561180],["2011-03-30",6343.92,6547.11,6321.34,6456.8,377870],["2011-03-31",6547.11,6547.11,6366.5,6366.5,433170],["2011-04-01",6343.92,6456.8,6343.92,6343.92,650460],["2011-04-04",6321.34,6389.07,6298.77,6321.34,578490],["2011-04-05",6321.34,6569.68,6298.77,6569.68,503670],["2011-04-06",6569.68,6795.45,6569.68,6772.87,1128780],["2011-04-07",6727.72,6772.87,6547.11,6547.11,330950],["2011-04-08",6547.11,6659.99,6479.38,6614.84,466940],["2011-04-13",6592.26,6637.41,6501.95,6524.53,236160],["2011-04-14",6524.53,6524.53,6389.07,6389.07,284360],["2011-04-15",6456.8,6456.8,6389.07,6389.07,232830],["2011-04-18",6456.8,6456.8,6366.5,6389.07,456440],["2011-04-19",6389.07,6501.95,6366.5,6479.38,230600],["2011-04-20",6501.95,6547.11,6479.38,6547.11,306290],["2011-04-21",6547.11,6547.11,6434.23,6434.23,150940],["2011-04-22",6524.53,6524.53,6185.89,6208.46,410710],["2011-04-25",6321.34,6434.23,6298.77,6343.92,201340],["2011-04-26",6343.92,6411.65,6321.34,6366.5,206000],["2011-04-27",6321.34,6434.23,6321.34,6434.23,303910],["2011-04-28",6434.23,6434.23,6321.34,6321.34,126260],["2011-04-29",6389.07,6434.23,6321.34,6434.23,461890],["2011-05-04",6434.23,6434.23,6366.5,6411.65,183930],["2011-05-05",6411.65,6411.65,6366.5,6389.07,271880],["2011-05-06",6321.34,6389.07,6321.34,6389.07,316840],["2011-05-09",6389.07,6411.65,6343.92,6411.65,206700],["2011-05-10",6434.23,6434.23,6411.65,6434.23,202490],["2011-05-11",6389.07,6547.11,6343.92,6547.11,259640],["2011-05-12",6479.38,6547.11,6479.38,6501.95,241180],["2011-05-13",6501.95,6524.53,6434.23,6501.95,251090],["2011-05-16",6524.53,6818.02,6524.53,6659.99,937120],["2011-05-17",6682.56,6818.02,6637.41,6727.72,595190],["2011-05-18",6682.56,6705.14,6547.11,6705.14,375770],["2011-05-19",6682.56,6682.56,6434.23,6501.95,404730],["2011-05-20",6389.07,6411.65,6343.92,6343.92,438320],["2011-05-23",6208.46,6276.19,6027.85,6027.85,827840],["2011-05-24",5756.94,5779.52,5734.36,5756.94,654260],["2011-05-25",5486.02,5531.18,5486.02,5486.02,877240],["2011-05-26",5215.11,5756.94,5215.11,5756.94,412960],["2011-05-27",5847.24,6027.85,5802.09,6027.85,195610],["2011-05-30",6095.58,6095.58,5914.97,5914.97,186080],["2011-05-31",5802.09,6073.01,5644.06,6073.01,234950],["2011-06-01",6073.01,6366.5,6050.43,6366.5,334960],["2011-06-02",6547.11,6682.56,6479.38,6682.56,1318300],["2011-06-03",6772.87,6772.87,6366.5,6366.5,311510],["2011-06-06",6118.16,6366.5,6118.16,6231.04,150390],["2011-06-07",6231.04,6524.53,6231.04,6479.38,180530],["2011-06-08",6547.11,6547.11,6298.77,6298.77,182890],["2011-06-09",6208.46,6366.5,6208.46,6321.34,68670],["2011-06-10",6456.8,6456.8,6231.04,6253.62,213140],["2011-06-13",6208.46,6253.62,6005.28,6095.58,347020],["2011-06-14",6095.58,6389.07,6095.58,6140.74,299740],["2011-06-15",6140.74,6321.34,6073.01,6321.34,513450],["2011-06-16",6321.34,6547.11,6321.34,6547.11,548420],["2011-06-17",6547.11,6547.11,6231.04,6231.04,1071360],["2011-06-20",6050.43,6321.34,6050.43,6208.46,122070],["2011-06-21",6208.46,6321.34,6208.46,6298.77,88990],["2011-06-22",6298.77,6343.92,6276.19,6343.92,256640],["2011-06-23",6343.92,6343.92,6095.58,6163.31,241270],["2011-06-24",6163.31,6276.19,6163.31,6276.19,128780],["2011-06-27",6163.31,6321.34,6163.31,6321.34,241990],["2011-06-28",6163.31,6276.19,6163.31,6163.31,70740],["2011-06-29",6253.62,6253.62,6163.31,6185.89,146740],["2011-06-30",6185.89,6185.89,6140.74,6140.74,128560],["2011-07-01",6095.58,6163.31,6050.43,6095.58,202260],["2011-07-04",6005.28,6140.74,6005.28,6027.85,79150],["2011-07-05",6027.85,6185.89,6027.85,6050.43,50280],["2011-07-06",6050.43,6118.16,6050.43,6050.43,32150],["2011-07-07",6050.43,6073.01,5982.7,6050.43,18490],["2011-07-08",6027.85,6073.01,6027.85,6050.43,175800],["2011-07-11",5982.7,6073.01,5982.7,6050.43,53530],["2011-07-12",6050.43,6050.43,5982.7,5982.7,22300],["2011-07-13",6005.28,6027.85,5960.13,5982.7,175250],["2011-07-14",5982.7,6140.74,5960.13,6050.43,65260],["2011-07-15",6140.74,6140.74,5824.67,5824.67,303000],["2011-07-18",5711.79,5779.52,5711.79,5734.36,207310],["2011-07-19",5689.21,5802.09,5689.21,5756.94,168150],["2011-07-20",5756.94,6027.85,5756.94,6027.85,295110],["2011-07-21",5982.7,6073.01,5960.13,5982.7,209000],["2011-07-22",5982.7,5982.7,5824.67,5824.67,169350],["2011-07-25",5711.79,5824.67,5711.79,5779.52,71120],["2011-07-26",5914.97,5914.97,5802.09,5802.09,90630],["2011-07-27",5869.82,6050.43,5847.24,6050.43,223290],["2011-07-28",6073.01,6118.16,6005.28,6005.28,100870],["2011-07-29",5960.13,6027.85,5847.24,6027.85,170800],["2011-08-01",6027.85,6027.85,5869.82,5892.4,186680],["2011-08-02",5869.82,5937.55,5847.24,5847.24,210920],["2011-08-03",5824.67,5824.67,5779.52,5824.67,59520],["2011-08-04",5824.67,6073.01,5824.67,5824.67,111900],["2011-08-05",5824.67,5960.13,5824.67,5847.24,46180],["2011-08-08",5802.09,5824.67,5756.94,5756.94,243770],["2011-08-09",5644.06,5711.79,5531.18,5644.06,205700],["2011-08-10",5779.52,5824.67,5644.06,5644.06,334640],["2011-08-11",5486.02,5644.06,5486.02,5598.91,128320],["2011-08-12",5734.36,5734.36,5644.06,5711.79,65680],["2011-08-15",5779.52,5779.52,5711.79,5711.79,30970],["2011-08-16",5711.79,5756.94,5711.79,5734.36,44990],["2011-08-17",5779.52,5824.67,5734.36,5824.67,152490],["2011-08-18",5914.97,6073.01,5914.97,6073.01,261970],["2011-08-19",5892.4,6073.01,5869.82,5869.82,224210],["2011-08-22",5869.82,5937.55,5869.82,5892.4,193700],["2011-08-23",5847.24,5892.4,5802.09,5824.67,107040],["2011-08-24",5824.67,5869.82,5621.48,5621.48,251820],["2011-08-25",5689.21,5756.94,5689.21,5734.36,113980],["2011-08-26",5734.36,5802.09,5689.21,5734.36,146750],["2011-08-29",5734.36,5847.24,5711.79,5847.24,224570],["2011-08-30",5892.4,5960.13,5847.24,5847.24,263200],["2011-08-31",5847.24,6005.28,5847.24,6005.28,719980],["2011-09-01",6073.01,6298.77,6050.43,6298.77,1683540],["2011-09-05",6321.34,6389.07,6118.16,6163.31,284410],["2011-09-06",5982.7,6095.58,5982.7,6050.43,129750],["2011-09-07",6253.62,6253.62,6050.43,6073.01,353810],["2011-09-08",6118.16,6321.34,6050.43,6073.01,689710],["2011-09-09",6073.01,6118.16,6073.01,6095.58,263080],["2011-09-12",6005.28,6095.58,5960.13,5960.13,210630],["2011-09-13",5960.13,6027.85,5914.97,5937.55,441860],["2011-09-14",5869.82,5914.97,5779.52,5802.09,656080],["2011-09-15",5802.09,5802.09,5711.79,5756.94,705990],["2011-09-16",5869.82,5937.55,5711.79,5711.79,843610],["2011-09-19",5847.24,5982.7,5734.36,5982.7,180020],["2011-09-20",5982.7,5982.7,5756.94,5824.67,357570],["2011-09-21",5824.67,5869.82,5779.52,5824.67,204020],["2011-09-22",5869.82,5869.82,5756.94,5847.24,542740],["2011-09-23",5779.52,5802.09,5734.36,5756.94,544950],["2011-09-26",5756.94,5779.52,5734.36,5734.36,358950],["2011-09-27",5734.36,5847.24,5711.79,5779.52,123450],["2011-09-28",5892.4,5914.97,5734.36,5734.36,345530],["2011-09-29",5734.36,5734.36,5666.63,5689.21,229580],["2011-09-30",5689.21,5756.94,5689.21,5689.21,250870],["2011-10-03",5666.63,5689.21,5621.48,5621.48,317030],["2011-10-04",5531.18,5598.91,5463.45,5486.02,258450],["2011-10-05",5486.02,5553.75,5327.99,5327.99,524710],["2011-10-06",5440.87,5508.6,5327.99,5373.14,586330],["2011-10-07",5418.3,5440.87,5327.99,5373.14,521840],["2011-10-10",5463.45,5463.45,5373.14,5463.45,262370],["2011-10-11",5440.87,5463.45,5395.72,5418.3,235600],["2011-10-12",5373.14,5373.14,5260.26,5260.26,314470],["2011-10-13",5260.26,5282.84,5237.69,5282.84,278030],["2011-10-14",5305.41,5305.41,5215.11,5215.11,266040],["2011-10-17",5215.11,5215.11,5102.23,5102.23,392620],["2011-10-18",4989.35,5124.8,4966.77,5079.65,256850],["2011-10-19",5124.8,5124.8,5034.5,5034.5,291970],["2011-10-20",5057.08,5079.65,5034.5,5057.08,203940],["2011-10-21",5057.08,5305.41,5057.08,5305.41,477940],["2011-10-24",5305.41,5327.99,5192.53,5237.69,194970],["2011-10-25",5215.11,5305.41,5192.53,5215.11,266000],["2011-10-26",5260.26,5418.3,5260.26,5418.3,277110],["2011-10-27",5486.02,5666.63,5486.02,5666.63,388140],["2011-10-28",5711.79,5711.79,5531.18,5576.33,120320],["2011-10-31",5576.33,5689.21,5463.45,5463.45,128220],["2011-11-01",5463.45,5508.6,5395.72,5440.87,126750],["2011-11-02",5395.72,5531.18,5350.57,5440.87,244880],["2011-11-03",5418.3,5440.87,5373.14,5395.72,112610],["2011-11-04",5395.72,5418.3,5350.57,5350.57,35370],["2011-11-07",5327.99,5418.3,5215.11,5215.11,111440],["2011-11-08",5169.96,5215.11,5124.8,5169.96,281740],["2011-11-09",5169.96,5169.96,5124.8,5169.96,311260],["2011-11-10",5102.23,5147.38,5079.65,5124.8,91590],["2011-11-11",5147.38,5192.53,5124.8,5124.8,210610],["2011-11-14",5124.8,5124.8,4989.35,5011.92,236000],["2011-11-15",5011.92,5169.96,5011.92,5034.5,99550],["2011-11-16",5124.8,5192.53,5011.92,5057.08,241030],["2011-11-17",5102.23,5169.96,5079.65,5102.23,477870],["2011-11-18",5124.8,5124.8,5011.92,5079.65,234340],["2011-11-21",4989.35,5057.08,4989.35,5034.5,289180],["2011-11-22",5034.5,5102.23,5034.5,5034.5,565690],["2011-11-23",5260.26,5282.84,5192.53,5282.84,333130],["2011-11-24",5282.84,5305.41,5124.8,5124.8,114180],["2011-11-25",5102.23,5147.38,5079.65,5102.23,223120],["2011-11-28",5102.23,5169.96,5057.08,5057.08,349390],["2011-11-29",5247.75,5272.62,5148.27,5173.14,122550],["2011-11-30",5048.79,5073.66,4924.43,4924.43,331300],["2011-12-01",4800.08,4849.82,4700.59,4750.34,234470],["2011-12-02",4849.82,4849.82,4725.46,4775.21,204510],["2011-12-05",4775.21,4949.3,4775.21,4924.43,237660],["2011-12-06",5023.91,5073.66,4949.3,5023.91,337210],["2011-12-07",4974.17,4974.17,4874.69,4874.69,164040],["2011-12-08",4800.08,4824.95,4700.59,4725.46,604470],["2011-12-09",4725.46,4775.21,4700.59,4700.59,244220],["2011-12-12",4675.72,4700.59,4476.76,4501.63,291080],["2011-12-13",4451.88,4476.76,4277.79,4302.66,765880],["2011-12-14",4302.66,4327.53,4103.69,4178.31,754590],["2011-12-15",4178.31,4178.31,3979.34,4004.21,639760],["2011-12-16",4128.56,4203.18,4078.82,4153.43,1130930],["2011-12-19",4277.79,4352.4,4178.31,4352.4,778020],["2011-12-20",4451.88,4451.88,4302.66,4302.66,300270],["2011-12-21",4327.53,4327.53,4228.05,4252.92,630090],["2011-12-22",4228.05,4252.92,4078.82,4078.82,1029030],["2011-12-23",4078.82,4178.31,4053.95,4128.56,381970],["2011-12-26",4228.05,4228.05,4103.69,4153.43,200830],["2011-12-27",4128.56,4153.43,4103.69,4128.56,532960],["2011-12-28",4203.18,4327.53,4178.31,4327.53,399920],["2011-12-29",4277.79,4402.14,4252.92,4277.79,162450],["2011-12-30",4327.53,4476.76,4327.53,4402.14,504850],["2012-01-03",4476.76,4476.76,4228.05,4228.05,147320],["2012-01-04",4252.92,4427.01,4228.05,4427.01,294380],["2012-01-05",4352.4,4427.01,4352.4,4402.14,194610],["2012-01-06",4451.88,4526.5,4402.14,4476.76,330690],["2012-01-09",4476.76,4551.37,4377.27,4501.63,109050],["2012-01-10",4501.63,4700.59,4501.63,4650.85,287390],["2012-01-11",4775.21,4775.21,4650.85,4650.85,114740],["2012-01-12",4675.72,4874.69,4650.85,4874.69,743880],["2012-01-13",5048.79,5098.53,4999.04,5098.53,534240],["2012-01-16",5297.49,5297.49,5098.53,5123.4,233990],["2012-01-17",5222.88,5372.11,5222.88,5372.11,546790],["2012-01-18",5496.46,5521.33,5396.98,5471.59,135260],["2012-01-19",5471.59,5745.17,5471.59,5745.17,329010],["2012-01-20",5944.14,5944.14,5471.59,5720.3,391390],["2012-01-30",5819.78,5894.4,5670.56,5894.4,206400],["2012-01-31",5944.14,5944.14,5695.43,5720.3,296260],["2012-02-01",5645.69,5794.91,5496.46,5794.91,314370],["2012-02-02",5919.27,6068.49,5869.52,6068.49,585640],["2012-02-03",6342.07,6342.07,6068.49,6068.49,541300],["2012-02-06",5819.78,6068.49,5770.04,5770.04,241780],["2012-02-07",5894.4,6043.62,5720.3,6043.62,275360],["2012-02-08",6043.62,6192.85,5969.01,6192.85,587450],["2012-02-09",6267.46,6267.46,6093.36,6167.97,192800],["2012-02-10",5919.27,6093.36,5919.27,5969.01,401230],["2012-02-13",5969.01,5969.01,5670.56,5670.56,517940],["2012-02-14",5670.56,5844.65,5620.82,5844.65,451040],["2012-02-15",5794.91,5794.91,5695.43,5695.43,219740],["2012-02-16",5720.3,5770.04,5645.69,5720.3,316300],["2012-02-17",5720.3,5819.78,5720.3,5819.78,207090],["2012-02-20",6018.75,6093.36,5969.01,6093.36,1076470],["2012-02-21",6217.72,6217.72,6018.75,6118.23,481440],["2012-02-22",6118.23,6267.46,6118.23,6217.72,739030],["2012-02-23",6217.72,6292.33,6143.1,6267.46,691220],["2012-02-24",6317.2,6317.2,6143.1,6143.1,518480],["2012-02-27",6167.97,6317.2,6143.1,6267.46,720700],["2012-02-28",6292.33,6416.68,6167.97,6242.59,834560],["2012-02-29",6242.59,6242.59,6018.75,6018.75,1392490],["2012-03-01",6093.36,6292.33,6018.75,6292.33,788430],["2012-03-02",6317.2,6516.17,6292.33,6516.17,1049070],["2012-03-05",6590.78,6839.49,6590.78,6839.49,2629030],["2012-03-06",7162.81,7162.81,6541.04,6764.88,1084870],["2012-03-07",6715.13,6764.88,6516.17,6764.88,938930],["2012-03-08",6590.78,6665.39,6441.55,6441.55,1374000],["2012-03-09",6292.33,6590.78,6217.72,6342.07,755350],["2012-03-12",6342.07,6342.07,6043.62,6043.62,864880],["2012-03-13",6093.36,6217.72,6068.49,6143.1,447270],["2012-03-14",6292.33,6292.33,5969.01,6217.72,703670],["2012-03-15",6093.36,6416.68,6093.36,6416.68,686250],["2012-03-16",6416.68,6466.43,6118.23,6118.23,2023710],["2012-03-19",6043.62,6317.2,6043.62,6242.59,436650],["2012-03-20",6242.59,6391.81,6242.59,6366.94,539210],["2012-03-21",6416.68,6541.04,6391.81,6391.81,852090],["2012-03-22",6342.07,6491.3,6342.07,6391.81,667300],["2012-03-23",6466.43,6541.04,6416.68,6466.43,1275730],["2012-03-26",6789.75,6789.75,6764.88,6789.75,3953870],["2012-03-27",7038.45,7038.45,6715.13,6789.75,1253900],["2012-03-28",6789.75,6938.97,6740.0,6864.36,640640],["2012-03-29",6963.84,6963.84,6665.39,6764.88,869890],["2012-03-30",7091.18,7091.18,6962.25,7091.18,1888480],["2012-04-03",7187.88,7316.81,7091.18,7316.81,644120],["2012-04-04",7413.51,7413.51,7155.65,7155.65,442910],["2012-04-05",7091.18,7187.88,6994.48,7091.18,736690],["2012-04-06",7091.18,7187.88,7058.95,7058.95,850080],["2012-04-09",7187.88,7187.88,7091.18,7123.41,394750],["2012-04-10",7123.41,7123.41,7058.95,7091.18,578750],["2012-04-11",7123.41,7187.88,7058.95,7123.41,730470],["2012-04-12",7155.65,7413.51,7123.41,7381.27,1816450],["2012-04-13",7349.04,7381.27,7220.11,7220.11,962420],["2012-04-16",7252.34,7413.51,7187.88,7349.04,827910],["2012-04-17",7381.27,7477.97,7284.58,7349.04,1823830],["2012-04-18",7349.04,7413.51,7284.58,7284.58,974900],["2012-04-19",7349.04,7349.04,7187.88,7220.11,737910],["2012-04-20",7349.04,7349.04,7220.11,7284.58,437840],["2012-04-23",7316.81,7316.81,7220.11,7220.11,289090],["2012-04-24",7220.11,7220.11,7123.41,7155.65,612460],["2012-04-25",7220.11,7252.34,7187.88,7187.88,440310],["2012-04-26",7187.88,7220.11,7091.18,7091.18,534860],["2012-04-27",7026.72,7155.65,7026.72,7123.41,701600],["2012-05-02",7123.41,7123.41,7026.72,7091.18,538310],["2012-05-03",7091.18,7091.18,6994.48,6994.48,290160],["2012-05-04",7026.72,7155.65,6994.48,7058.95,708910],["2012-05-07",7091.18,7155.65,7058.95,7123.41,575380],["2012-05-08",7091.18,7445.74,7091.18,7252.34,1135940],["2012-05-09",7316.81,7316.81,7220.11,7220.11,280840],["2012-05-10",7220.11,7413.51,7155.65,7252.34,812360],["2012-05-11",7284.58,7413.51,7220.11,7252.34,1286970],["2012-05-14",7349.04,7606.9,7316.81,7510.21,2665900],["2012-05-15",7510.21,7542.44,7155.65,7155.65,878750],["2012-05-16",7155.65,7252.34,7091.18,7155.65,585780],["2012-05-17",7187.88,7252.34,7026.72,7091.18,795510],["2012-05-18",6962.25,6994.48,6736.62,6930.02,1973860],["2012-05-21",7026.72,7123.41,6897.79,7091.18,754880],["2012-05-22",7091.18,7091.18,6865.55,6897.79,315560],["2012-05-23",6768.85,6994.48,6704.39,6704.39,823090],["2012-05-24",6575.46,6704.39,6478.76,6510.99,439160],["2012-05-25",6510.99,6833.32,6510.99,6833.32,661680],["2012-05-28",6962.25,6962.25,6736.62,6736.62,193680],["2012-05-29",6607.69,6704.39,6575.46,6607.69,617310],["2012-05-30",6639.92,6768.85,6607.69,6672.16,319040],["2012-05-31",6639.92,6736.62,6543.23,6575.46,289030],["2012-06-01",6768.85,6768.85,6575.46,6607.69,251160],["2012-06-04",6575.46,6575.46,6382.06,6414.3,876750],["2012-06-05",6446.53,6510.99,6414.3,6414.3,452550],["2012-06-06",6446.53,6575.46,6446.53,6575.46,178690],["2012-06-07",6672.16,6768.85,6607.69,6607.69,548180],["2012-06-08",6736.62,6768.85,6607.69,6607.69,449680],["2012-06-11",6639.92,6930.02,6607.69,6930.02,1755920],["2012-06-12",7058.95,7091.18,6865.55,6962.25,395170],["2012-06-13",6994.48,7026.72,6865.55,7026.72,546000],["2012-06-14",7026.72,7026.72,6930.02,6930.02,459940],["2012-06-15",6930.02,6994.48,6865.55,6865.55,1360980],["2012-06-18",6897.79,6930.02,6768.85,6833.32,487750],["2012-06-19",6801.09,6865.55,6704.39,6704.39,3556669],["2012-06-20",6704.39,6768.85,6704.39,6704.39,275890],["2012-06-21",6704.39,6768.85,6704.39,6768.85,221100],["2012-06-22",6768.85,6801.09,6736.62,6736.62,331940],["2012-06-25",6768.85,6768.85,6607.69,6607.69,215760],["2012-06-26",6543.23,6607.69,6510.99,6510.99,456890],["2012-06-27",6510.99,6607.69,6478.76,6478.76,379230],["2012-06-28",6478.76,6510.99,6446.53,6478.76,165970],["2012-06-29",6478.76,6543.23,6478.76,6478.76,200100],["2012-07-02",6478.76,6510.99,6446.53,6446.53,181190],["2012-07-03",6446.53,6478.76,6382.06,6414.3,325610],["2012-07-04",6414.3,6478.76,6414.3,6414.3,77410],["2012-07-05",6414.3,6446.53,6382.06,6414.3,84710],["2012-07-06",6414.3,6478.76,6414.3,6446.53,123690],["2012-07-09",6446.53,6478.76,6414.3,6446.53,270750],["2012-07-10",6382.06,6446.53,6382.06,6382.06,563870],["2012-07-11",6382.06,6478.76,6382.06,6478.76,779730],["2012-07-12",6478.76,6543.23,6446.53,6543.23,288260],["2012-07-13",6543.23,6704.39,6543.23,6639.92,238200],["2012-07-16",6672.16,6833.32,6607.69,6833.32,478410],["2012-07-17",6704.39,6865.55,6672.16,6833.32,10488080],["2012-07-18",6768.85,6962.25,6768.85,6930.02,9751600],["2012-07-19",6962.25,6994.48,6865.55,6994.48,7485870],["2012-07-20",6994.48,7026.72,6704.39,6704.39,4547503],["2012-07-23",6672.16,6736.62,6639.92,6704.39,192080],["2012-07-24",6704.39,6704.39,6607.69,6607.69,105640],["2012-07-25",6543.23,6672.16,6543.23,6607.69,92390],["2012-07-26",6607.69,6704.39,6607.69,6639.92,129260],["2012-07-27",6639.92,6704.39,6639.92,6639.92,265660],["2012-07-30",6607.69,6639.92,6607.69,6639.92,87680],["2012-07-31",6639.92,6736.62,6639.92,6704.39,528380],["2012-08-01",6704.39,6704.39,6639.92,6639.92,178350],["2012-08-02",6672.16,6736.62,6672.16,6704.39,128670],["2012-08-03",6672.16,6736.62,6672.16,6672.16,65970],["2012-08-06",6639.92,6672.16,6639.92,6672.16,632500],["2012-08-07",6672.16,6768.85,6672.16,6672.16,247070],["2012-08-08",6704.39,6736.62,6704.39,6704.39,44380],["2012-08-09",6704.39,6865.55,6704.39,6865.55,394470],["2012-08-10",6736.62,6833.32,6736.62,6833.32,1667820],["2012-08-13",6801.09,6865.55,6801.09,6833.32,1200830],["2012-08-14",6833.32,6865.55,6801.09,6801.09,2291990],["2012-08-15",6801.09,6833.32,6768.85,6833.32,685800],["2012-08-16",6833.32,6897.79,6833.32,6865.55,398610],["2012-08-17",6897.79,6930.02,6897.79,6930.02,1431320],["2012-08-20",6897.79,6994.48,6897.79,6994.48,2403780],["2012-08-21",6962.25,6962.25,6672.16,6672.16,735160],["2012-08-22",6510.99,6768.85,6510.99,6672.16,631740],["2012-08-23",6543.23,6575.46,6349.83,6349.83,605850],["2012-08-24",6059.74,6639.92,6059.74,6607.69,525270],["2012-08-27",6607.69,6607.69,6285.37,6285.37,593040],["2012-08-28",6091.97,6285.37,6091.97,6124.2,247370],["2012-08-29",6220.9,6349.83,6156.43,6156.43,276880],["2012-08-30",6124.2,6285.37,6124.2,6220.9,580920],["2012-08-31",6220.9,6285.37,6156.43,6156.43,430290],["2012-09-04",6188.67,6317.6,6188.67,6253.13,48830],["2012-09-05",6349.83,6349.83,6188.67,6285.37,322860],["2012-09-06",6220.9,6285.37,6220.9,6285.37,124450],["2012-09-07",6317.6,6317.6,6253.13,6285.37,233410],["2012-09-10",6285.37,6285.37,5995.27,5995.27,1016410],["2012-09-11",5898.57,6124.2,5898.57,6059.74,138760],["2012-09-12",6124.2,6156.43,6059.74,6059.74,643020],["2012-09-13",6059.74,6124.2,5995.27,6059.74,221120],["2012-09-14",6188.67,6349.83,6188.67,6349.83,750200],["2012-09-17",6349.83,6543.23,6317.6,6382.06,383360],["2012-09-18",6349.83,6446.53,6156.43,6156.43,196390],["2012-09-19",6027.5,6124.2,5963.04,5995.27,488920],["2012-09-20",5898.57,5963.04,5737.41,5769.64,429580],["2012-09-21",5801.88,5963.04,5801.88,5898.57,866180],["2012-09-24",5834.11,5834.11,5705.18,5769.64,137930],["2012-09-25",5769.64,5834.11,5769.64,5769.64,119970],["2012-09-26",5834.11,5834.11,5769.64,5834.11,334470],["2012-09-27",5834.11,5834.11,5737.41,5737.41,330970],["2012-09-28",5737.41,5737.41,5608.48,5672.94,259830],["2012-10-01",5672.94,5672.94,5479.55,5511.78,195880],["2012-10-02",5511.78,5576.25,5415.08,5415.08,134500],["2012-10-03",5415.08,5447.32,5382.85,5447.32,451160],["2012-10-04",5447.32,5447.32,5415.08,5415.08,427630],["2012-10-05",5415.08,5447.32,5382.85,5415.08,658440],["2012-10-08",5479.55,5511.78,5447.32,5511.78,598370],["2012-10-09",5511.78,5511.78,5447.32,5479.55,680120],["2012-10-10",5447.32,5511.78,5447.32,5479.55,163970],["2012-10-11",5544.01,5576.25,5479.55,5479.55,424720],["2012-10-12",5479.55,5479.55,5447.32,5479.55,207720],["2012-10-15",5479.55,5479.55,5415.08,5447.32,222130],["2012-10-16",5447.32,5640.71,5447.32,5640.71,841970],["2012-10-17",5640.71,5640.71,5447.32,5447.32,345500],["2012-10-18",5544.01,5544.01,5447.32,5544.01,352120],["2012-10-19",5576.25,5576.25,5382.85,5415.08,300960],["2012-10-22",5415.08,5576.25,5415.08,5576.25,737460],["2012-10-23",5640.71,5640.71,5576.25,5576.25,260140],["2012-10-24",5576.25,5640.71,5544.01,5576.25,190790],["2012-10-25",5544.01,5544.01,5479.55,5544.01,83370],["2012-10-26",5544.01,5544.01,5511.78,5511.78,155100],["2012-10-29",5511.78,5544.01,5479.55,5511.78,141030],["2012-10-30",5511.78,5511.78,5479.55,5479.55,76040],["2012-10-31",5479.55,5511.78,5447.32,5511.78,131060],["2012-11-01",5544.01,5544.01,5479.55,5511.78,167150],["2012-11-02",5253.92,5447.32,5253.92,5415.08,479030],["2012-11-05",5415.08,5544.01,5382.85,5511.78,291310],["2012-11-06",5479.55,5511.78,5415.08,5447.32,61920],["2012-11-07",5447.32,5705.18,5447.32,5705.18,1047790],["2012-11-08",5705.18,5930.81,5640.71,5930.81,605310],["2012-11-09",5834.11,6124.2,5737.41,6124.2,703630],["2012-11-12",6124.2,6188.67,6059.74,6124.2,518430],["2012-11-13",6124.2,6124.2,5898.57,5898.57,142040],["2012-11-14",5898.57,6124.2,5866.34,6124.2,743050],["2012-11-15",6188.67,6253.13,6059.74,6188.67,568110],["2012-11-16",5995.27,6124.2,5995.27,6091.97,57540],["2012-11-19",6091.97,6091.97,5963.04,5963.04,107960],["2012-11-20",5866.34,6059.74,5866.34,5995.27,40960],["2012-11-21",5995.27,6156.43,5995.27,6091.97,356010],["2012-11-22",6027.5,6091.97,6027.5,6091.97,57350],["2012-11-23",6059.74,6124.2,6027.5,6059.74,262050],["2012-11-26",6059.74,6059.74,5866.34,5898.57,598210],["2012-11-27",5898.57,5898.57,5866.34,5898.57,118230],["2012-11-28",5898.57,5930.81,5866.34,5898.57,59850],["2012-11-29",5898.57,5963.04,5866.34,5930.81,68770],["2012-11-30",5930.81,5963.04,5930.81,5930.81,146080],["2012-12-03",5866.34,6188.67,5866.34,6188.67,847180],["2012-12-04",6124.2,6124.2,6027.5,6091.97,129250],["2012-12-05",6124.2,6220.9,6091.97,6124.2,243500],["2012-12-06",6188.67,6188.67,6124.2,6156.43,256780],["2012-12-07",6188.67,6349.83,6188.67,6253.13,818880],["2012-12-10",6349.83,6349.83,6253.13,6285.37,303170],["2012-12-11",6253.13,6382.06,6220.9,6382.06,601110],["2012-12-12",6382.06,6446.53,6349.83,6414.3,311000],["2012-12-13",6446.53,6543.23,6382.06,6543.23,536730],["2012-12-14",6639.92,6736.62,6575.46,6575.46,300880],["2012-12-17",6253.13,6253.13,6253.13,6253.13,616550],["2012-12-18",5963.04,5963.04,5963.04,5963.04,173350],["2012-12-19",5672.94,5963.04,5672.94,5705.18,8434040],["2012-12-20",5801.88,5963.04,5801.88,5963.04,11560050],["2012-12-21",6253.13,6253.13,5963.04,6253.13,6004380],["2012-12-24",6091.97,6220.9,6059.74,6091.97,2016560],["2012-12-25",6124.2,6382.06,6124.2,6317.6,2648700],["2012-12-26",6285.37,6607.69,6285.37,6543.23,3265690],["2012-12-27",6672.16,6736.62,6543.23,6543.23,2588200],["2012-12-28",6639.92,6704.39,6478.76,6672.16,1621810],["2013-01-02",6704.39,6801.09,6575.46,6801.09,885890],["2013-01-03",6768.85,6768.85,6607.69,6736.62,935770],["2013-01-04",6704.39,6865.55,6639.92,6768.85,627400],["2013-01-07",6768.85,6930.02,6736.62,6801.09,1796680],["2013-01-08",6768.85,6865.55,6736.62,6865.55,756690],["2013-01-09",7091.18,7091.18,6833.32,7091.18,1476400],["2013-01-10",6930.02,7349.04,6930.02,7349.04,1530930],["2013-01-11",7413.51,7477.97,7187.88,7187.88,970080],["2013-01-14",7058.95,7155.65,6994.48,7123.41,384230],["2013-01-15",7155.65,7220.11,6994.48,7220.11,473080],["2013-01-16",7252.34,7413.51,7220.11,7252.34,323980],["2013-01-17",7316.81,7316.81,7123.41,7155.65,205190],["2013-01-18",7155.65,7155.65,7026.72,7058.95,400750],["2013-01-21",7058.95,7058.95,6897.79,6897.79,357050],["2013-01-22",6865.55,6930.02,6768.85,6768.85,290790],["2013-01-23",6865.55,6930.02,6704.39,6736.62,307960],["2013-01-24",6768.85,6897.79,6704.39,6833.32,187140],["2013-01-25",6930.02,7284.58,6930.02,7284.58,1111500],["2013-01-28",7477.97,7510.21,7349.04,7381.27,816030],["2013-01-29",7187.88,7574.67,7187.88,7574.67,1035800],["2013-01-30",7574.67,7606.9,7510.21,7542.44,1153000],["2013-01-31",7510.21,7510.21,7381.27,7413.51,974180],["2013-02-01",7381.27,7542.44,7284.58,7542.44,677210],["2013-02-04",7574.67,7574.67,7413.51,7413.51,252500],["2013-02-05",7413.51,7413.51,7284.58,7349.04,228640],["2013-02-06",7477.97,7542.44,7477.97,7542.44,788620],["2013-02-07",7510.21,7574.67,7510.21,7542.44,261460],["2013-02-08",7574.67,7639.14,7574.67,7639.14,423540],["2013-02-18",7639.14,7703.6,7574.67,7574.67,285890],["2013-02-19",7510.21,7542.44,7349.04,7477.97,1032760],["2013-02-20",7477.97,7477.97,7316.81,7477.97,796150],["2013-02-21",7381.27,7510.21,7316.81,7316.81,250660],["2013-02-22",7316.81,7381.27,7220.11,7220.11,552820],["2013-02-25",7252.34,7284.58,6994.48,7091.18,609200],["2013-02-26",7091.18,7091.18,6607.69,6607.69,1472580],["2013-02-27",6704.39,6897.79,6639.92,6801.09,790150],["2013-02-28",6801.09,6833.32,6446.53,6446.53,2846940],["2013-03-01",6510.99,6672.16,6510.99,6543.23,1126250],["2013-03-04",6446.53,6446.53,6188.67,6188.67,1034400],["2013-03-05",6188.67,6188.67,5930.81,5995.27,1249550],["2013-03-06",6091.97,6124.2,6027.5,6059.74,898730],["2013-03-07",6027.5,6285.37,5995.27,6091.97,1253400],["2013-03-08",6124.2,6285.37,6124.2,6253.13,1051530],["2013-03-11",6317.6,6510.99,6285.37,6382.06,972860],["2013-03-12",6382.06,6382.06,6220.9,6317.6,788400],["2013-03-13",6317.6,6446.53,6253.13,6285.37,1442410],["2013-03-14",6285.37,6285.37,6059.74,6124.2,5367320],["2013-03-15",6188.67,6317.6,6124.2,6124.2,17409950],["2013-03-18",6285.37,6446.53,6285.37,6414.3,1244790],["2013-03-19",6317.6,6317.6,6253.13,6253.13,1304850],["2013-03-20",6220.9,6285.37,6156.43,6253.13,3396540],["2013-03-21",6285.37,6317.6,6188.67,6188.67,2565290],["2013-03-22",6220.9,6253.13,6059.74,6124.2,2934160],["2013-03-25",6091.97,6156.43,6059.74,6124.2,1560180],["2013-03-26",6188.67,6253.13,6156.43,6156.43,1531810],["2013-03-27",6156.43,6156.43,6091.97,6124.2,887760],["2013-03-28",6091.97,6124.2,6027.5,6059.74,2356650],["2013-03-29",5995.27,6091.97,5930.81,6059.74,1574920],["2013-04-01",6059.74,6156.43,5995.27,6156.43,1465880],["2013-04-02",6220.9,6575.46,6188.67,6446.53,7467840],["2013-04-03",6478.76,6607.69,6317.6,6382.06,2332800],["2013-04-04",6382.06,6543.23,6349.83,6446.53,2442380],["2013-04-05",6446.53,6446.53,6349.83,6414.3,1293510],["2013-04-08",6446.53,6510.99,6382.06,6414.3,1314000],["2013-04-09",6414.3,6414.3,6349.83,6349.83,1196470],["2013-04-10",6349.83,6446.53,6253.13,6253.13,1537340],["2013-04-11",6285.37,6285.37,6188.67,6220.9,1246210],["2013-04-12",6220.9,6349.83,6124.2,6188.67,1074450],["2013-04-15",6220.9,6220.9,5995.27,5995.27,2221500],["2013-04-16",5963.04,6027.5,5866.34,5995.27,1465120],["2013-04-17",6027.5,6059.74,5995.27,6027.5,1117050],["2013-04-18",5963.04,5995.27,5898.57,5930.81,1372850],["2013-04-22",5930.81,5963.04,5834.11,5834.11,1511270],["2013-04-23",5866.34,5963.04,5866.34,5898.57,607130],["2013-04-24",5898.57,5963.04,5866.34,5866.34,680410],["2013-04-25",5930.81,5930.81,5866.34,5898.57,386680],["2013-04-26",5930.81,5963.04,5898.57,5930.81,404400],["2013-05-02",5898.57,5963.04,5898.57,5898.57,371770],["2013-05-03",5930.81,6027.5,5930.81,6027.5,1120000],["2013-05-06",6091.97,6156.43,6059.74,6124.2,671320],["2013-05-07",6124.2,6156.43,6027.5,6059.74,679310],["2013-05-08",6059.74,6059.74,5930.81,5930.81,449640],["2013-05-09",5995.27,6027.5,5963.04,5963.04,337050],["2013-05-10",5995.27,5995.27,5963.04,5963.04,520240],["2013-05-13",6027.5,6027.5,5963.04,5963.04,249070],["2013-05-14",5963.04,5995.27,5898.57,5995.27,436380],["2013-05-15",5995.27,6027.5,5963.04,6027.5,357570],["2013-05-16",5995.27,6124.2,5995.27,6027.5,884210],["2013-05-17",6059.74,6091.97,6027.5,6059.74,408850],["2013-05-20",6059.74,6091.97,6027.5,6059.74,510370],["2013-05-21",6091.97,6156.43,6059.74,6091.97,1504670],["2013-05-22",6156.43,6188.67,6059.74,6059.74,1000730],["2013-05-23",6059.74,6059.74,5963.04,5963.04,950327],["2013-05-24",5963.04,6027.5,5930.81,5995.27,557530],["2013-05-27",6027.5,6059.74,5963.04,5995.27,913120],["2013-05-28",6027.5,6059.74,5963.04,5995.27,708060],["2013-05-29",6027.5,6059.74,5963.04,5995.27,1221990],["2013-05-30",5963.04,5995.27,5963.04,5995.27,436920],["2013-05-31",6059.74,6188.67,6059.74,6059.74,2503790],["2013-06-03",6091.97,6156.43,6027.5,6059.74,1071360],["2013-06-04",6059.74,6091.97,5995.27,5995.27,949760],["2013-06-05",5995.27,5995.27,5898.57,5963.04,1121260],["2013-06-06",6059.74,6349.83,6027.5,6349.83,4857410],["2013-06-07",6575.46,6768.85,6478.76,6736.62,4224740],["2013-06-10",6768.85,6768.85,6446.53,6446.53,1680130],["2013-06-11",6414.3,6414.3,6285.37,6285.37,1852170],["2013-06-12",6220.9,6382.06,6220.9,6285.37,920610],["2013-06-13",6285.37,6317.6,6188.67,6220.9,883280],["2013-06-14",6285.37,6317.6,6188.67,6220.9,1194500],["2013-06-17",6220.9,6220.9,6091.97,6091.97,1217160],["2013-06-18",6059.74,6124.2,6027.5,6091.97,616920],["2013-06-19",6124.2,6382.06,6124.2,6317.6,1449960],["2013-06-20",6285.37,6349.83,6220.9,6253.13,1246830],["2013-06-21",6220.9,6285.37,6188.67,6285.37,831160],["2013-06-24",6317.6,6446.53,6253.13,6317.6,1769760],["2013-06-25",6317.6,6317.6,6059.74,6156.43,2185700],["2013-06-26",6156.43,6414.3,6156.43,6317.6,2026210],["2013-06-27",6414.3,6575.46,6349.83,6478.76,3602320],["2013-06-28",6478.76,6575.46,6414.3,6446.53,3422360],["2013-07-01",6446.53,6446.53,6285.37,6285.37,265280],["2013-07-02",6285.37,6349.83,6285.37,6285.37,385640],["2013-07-03",6349.83,6382.06,6317.6,6317.6,169360],["2013-07-04",6382.06,6382.06,6285.37,6285.37,264250],["2013-07-05",6317.6,6349.83,6285.37,6285.37,290270],["2013-07-08",6317.6,6349.83,6285.37,6317.6,197290],["2013-07-09",6349.83,6382.06,6285.37,6349.83,203500],["2013-07-10",6349.83,6382.06,6317.6,6317.6,123670],["2013-07-11",6317.6,6317.6,6285.37,6285.37,95050],["2013-07-12",6317.6,6382.06,6317.6,6382.06,165520],["2013-07-15",6478.76,6575.46,6446.53,6446.53,578440],["2013-07-16",6510.99,6510.99,6414.3,6414.3,345610],["2013-07-17",6446.53,6446.53,6382.06,6446.53,218120],["2013-07-18",6446.53,6446.53,6349.83,6349.83,345750],["2013-07-19",6478.76,6478.76,6349.83,6382.06,327670],["2013-07-22",6414.3,6446.53,6317.6,6317.6,169320],["2013-07-23",6317.6,6414.3,6317.6,6414.3,394020],["2013-07-24",6414.3,6414.3,6285.37,6285.37,498330],["2013-07-25",6317.6,6349.83,6285.37,6285.37,241440],["2013-07-26",6317.6,6317.6,6220.9,6285.37,279050],["2013-07-29",6285.37,6285.37,6188.67,6188.67,323740],["2013-07-30",6188.67,6253.13,6188.67,6220.9,202530],["2013-07-31",6220.9,6220.9,6188.67,6188.67,158790],["2013-08-01",6156.43,6253.13,6156.43,6220.9,50980],["2013-08-02",6220.9,6285.37,6220.9,6220.9,60970],["2013-08-05",6220.9,6220.9,6188.67,6188.67,135220],["2013-08-06",6188.67,6188.67,6156.43,6188.67,207710],["2013-08-07",6188.67,6188.67,6156.43,6156.43,135890],["2013-08-08",6188.67,6188.67,6156.43,6156.43,219910],["2013-08-09",6188.67,6188.67,6124.2,6156.43,114210],["2013-08-12",6188.67,6188.67,6124.2,6124.2,217870],["2013-08-13",6124.2,6156.43,6124.2,6124.2,596500],["2013-08-14",6124.2,6156.43,6124.2,6156.43,414769],["2013-08-15",6253.13,6317.6,6220.9,6253.13,577360],["2013-08-16",6285.37,6285.37,6220.9,6253.13,358260],["2013-08-19",6285.37,6317.6,6253.13,6285.37,265510],["2013-08-20",6285.37,6285.37,6220.9,6220.9,396750],["2013-08-21",6220.9,6220.9,6188.67,6188.67,276770],["2013-08-22",6188.67,6220.9,6124.2,6124.2,487804],["2013-08-23",6188.67,6188.67,6091.97,6124.2,691490],["2013-08-26",6156.43,6156.43,6059.74,6091.97,428470],["2013-08-27",6124.2,6220.9,6091.97,6188.67,396000],["2013-08-28",6188.67,6188.67,6027.5,6091.97,636480],["2013-08-29",6317.6,6382.06,6220.9,6253.13,1829100],["2013-08-30",6285.37,6285.37,6188.67,6285.37,864080],["2013-09-03",6317.6,6349.83,6220.9,6220.9,692370],["2013-09-04",6188.67,6285.37,6188.67,6253.13,515960],["2013-09-05",6253.13,6317.6,6253.13,6285.37,585110],["2013-09-06",6385.67,6385.67,6200.04,6200.04,1151800],["2013-09-09",6237.17,6274.29,6125.79,6125.79,435470],["2013-09-10",6162.91,6237.17,6125.79,6162.91,364320],["2013-09-11",6200.04,6237.17,6125.79,6125.79,389180],["2013-09-12",6125.79,6162.91,6088.66,6088.66,456860],["2013-09-13",6088.66,6125.79,6051.54,6051.54,475590],["2013-09-16",6088.66,6088.66,5977.28,5977.28,353770],["2013-09-17",5977.28,5977.28,5903.03,5940.16,450970],["2013-09-18",5903.03,5940.16,5791.65,5828.78,742770],["2013-09-19",5865.91,5977.28,5865.91,5940.16,286620],["2013-09-20",5977.28,6014.41,5940.16,5940.16,306090],["2013-09-23",5940.16,5977.28,5903.03,5977.28,278410],["2013-09-24",5977.28,6051.54,5940.16,5977.28,380100],["2013-09-25",6014.41,6088.66,5977.28,6088.66,422120],["2013-09-26",6088.66,6088.66,6014.41,6088.66,147890],["2013-09-27",6088.66,6088.66,6014.41,6014.41,230060],["2013-09-30",6051.54,6274.29,6051.54,6162.91,814480],["2013-10-01",6200.04,6385.67,6200.04,6311.42,1603090],["2013-10-02",6311.42,6348.54,6274.29,6311.42,479020],["2013-10-03",6311.42,6311.42,6237.17,6311.42,589400],["2013-10-04",6274.29,6311.42,6237.17,6274.29,501140],["2013-10-07",6311.42,6534.17,6274.29,6534.17,1211440],["2013-10-08",6534.17,6645.55,6497.05,6571.3,1218540],["2013-10-09",6534.17,6571.3,6459.92,6459.92,584850],["2013-10-10",6422.8,6497.05,6422.8,6459.92,573940],["2013-10-11",6459.92,6497.05,6422.8,6422.8,524950],["2013-10-14",6422.8,6459.92,6385.67,6422.8,313530],["2013-10-15",6422.8,6459.92,6385.67,6422.8,546740],["2013-10-16",6385.67,6608.43,6385.67,6534.17,1610260],["2013-10-17",6608.43,6645.55,6534.17,6571.3,1146020],["2013-10-18",6571.3,6571.3,6534.17,6571.3,261130],["2013-10-21",6571.3,6608.43,6534.17,6571.3,930340],["2013-10-22",6571.3,6571.3,6459.92,6459.92,270550],["2013-10-23",6459.92,6497.05,6459.92,6459.92,267190],["2013-10-24",6459.92,6571.3,6422.8,6497.05,665300],["2013-10-25",6459.92,6534.17,6422.8,6497.05,5895240],["2013-10-28",6497.05,6497.05,6422.8,6422.8,2731680],["2013-10-29",6422.8,6459.92,6422.8,6459.92,6787200],["2013-10-30",6459.92,6608.43,6459.92,6571.3,8579510],["2013-10-31",6571.3,6571.3,6459.92,6459.92,2209580],["2013-11-01",6534.17,6534.17,6459.92,6497.05,244880],["2013-11-04",6497.05,6497.05,6422.8,6459.92,432580],["2013-11-05",6459.92,6459.92,6385.67,6422.8,277730],["2013-11-06",6422.8,6459.92,6385.67,6422.8,412070],["2013-11-07",6422.8,6459.92,6385.67,6422.8,322950],["2013-11-08",6422.8,6422.8,6348.54,6422.8,368550],["2013-11-11",6348.54,6422.8,6348.54,6422.8,1149770],["2013-11-12",6385.67,6422.8,6348.54,6385.67,495820],["2013-11-13",6385.67,6385.67,6348.54,6348.54,328310],["2013-11-14",6348.54,6385.67,6311.42,6348.54,240560],["2013-11-15",6348.54,6422.8,6348.54,6385.67,428120],["2013-11-18",6348.54,6422.8,6348.54,6385.67,373520],["2013-11-19",6422.8,6422.8,6385.67,6385.67,313400],["2013-11-20",6385.67,6385.67,6311.42,6348.54,1385430],["2013-11-21",6348.54,6422.8,6348.54,6348.54,987420],["2013-11-22",6385.67,6385.67,6348.54,6348.54,302800],["2013-11-25",6385.67,6385.67,6348.54,6348.54,225870],["2013-11-26",6385.67,6385.67,6311.42,6385.67,1100920],["2013-11-27",6385.67,6422.8,6348.54,6385.67,579030],["2013-11-28",6385.67,6459.92,6348.54,6385.67,471800],["2013-11-29",6422.8,6422.8,6385.67,6385.67,373380],["2013-12-02",6385.67,6422.8,6385.67,6422.8,285910],["2013-12-03",6422.8,6422.8,6311.42,6348.54,909460],["2013-12-04",6348.54,6385.67,6348.54,6385.67,776500],["2013-12-05",6385.67,6385.67,6311.42,6348.54,575030],["2013-12-06",6348.54,6385.67,6311.42,6385.67,1092140],["2013-12-09",6385.67,6385.67,6348.54,6348.54,272670],["2013-12-10",6348.54,6348.54,6311.42,6348.54,332260],["2013-12-11",6348.54,6348.54,6274.29,6274.29,596550],["2013-12-12",6237.17,6274.29,6237.17,6274.29,466380],["2013-12-13",6311.42,6311.42,6237.17,6274.29,2332290],["2013-12-16",6274.29,6311.42,6237.17,6274.29,191020],["2013-12-17",6274.29,6274.29,6162.91,6237.17,894590],["2013-12-18",6200.04,6237.17,6162.91,6200.04,358020],["2013-12-19",6200.04,6274.29,6162.91,6200.04,572270],["2013-12-20",6200.04,6237.17,6162.91,6200.04,2156930],["2013-12-23",6200.04,6237.17,6200.04,6200.04,173680],["2013-12-24",6200.04,6200.04,6125.79,6162.91,768970],["2013-12-25",6125.79,6162.91,6088.66,6125.79,212740],["2013-12-26",6125.79,6162.91,6088.66,6125.79,267420],["2013-12-27",6125.79,6125.79,6051.54,6051.54,334940],["2013-12-30",6051.54,6051.54,5940.16,5940.16,695450],["2013-12-31",5903.03,6051.54,5903.03,6014.41,375050],["2014-01-02",6125.79,6125.79,6051.54,6088.66,156420],["2014-01-03",6088.66,6088.66,5977.28,6051.54,405640],["2014-01-06",6088.66,6088.66,6014.41,6014.41,323570],["2014-01-07",6162.91,6274.29,6125.79,6125.79,1544480],["2014-01-08",6162.91,6162.91,6051.54,6088.66,861290],["2014-01-09",6051.54,6088.66,6051.54,6051.54,639000],["2014-01-10",6014.41,6088.66,6014.41,6014.41,1561860],["2014-01-13",6014.41,6051.54,5977.28,6014.41,945410],["2014-01-14",6014.41,6051.54,5977.28,6014.41,555810],["2014-01-15",6014.41,6014.41,5977.28,6014.41,777170],["2014-01-16",5977.28,6014.41,5940.16,5940.16,862350],["2014-01-17",6014.41,6162.91,5940.16,6051.54,2208550],["2014-01-20",6051.54,6125.79,6051.54,6051.54,680960],["2014-01-21",6125.79,6125.79,6051.54,6125.79,439370],["2014-01-22",6125.79,6200.04,6051.54,6200.04,1524570],["2014-01-23",6200.04,6459.92,6162.91,6348.54,1869230],["2014-01-24",6422.8,6422.8,6237.17,6274.29,979250],["2014-01-27",6274.29,6348.54,6237.17,6274.29,421920],["2014-02-06",6237.17,6274.29,6162.91,6237.17,790790],["2014-02-07",6200.04,6274.29,6162.91,6200.04,573240],["2014-02-10",6162.91,6237.17,6125.79,6162.91,1136920],["2014-02-11",6200.04,6274.29,6125.79,6162.91,1443630],["2014-02-12",6200.04,6237.17,6162.91,6200.04,882890],["2014-02-13",6237.17,6274.29,6200.04,6274.29,1328140],["2014-02-14",6274.29,6348.54,6237.17,6274.29,1317080],["2014-02-17",6274.29,6274.29,6200.04,6237.17,814840],["2014-02-18",6237.17,6274.29,6162.91,6237.17,1753240],["2014-02-19",6237.17,6274.29,6162.91,6200.04,1594050],["2014-02-20",6200.04,6459.92,6200.04,6274.29,2711220],["2014-02-21",6274.29,6274.29,6162.91,6237.17,526060],["2014-02-24",6274.29,6311.42,6200.04,6237.17,531630],["2014-02-25",6237.17,6274.29,6162.91,6200.04,1149450],["2014-02-26",6274.29,6385.67,6237.17,6311.42,2460830],["2014-02-27",6348.54,6608.43,6311.42,6422.8,5154590],["2014-02-28",6422.8,6534.17,6422.8,6534.17,2137060],["2014-03-03",6497.05,6497.05,6311.42,6348.54,1523820],["2014-03-04",6311.42,6348.54,6200.04,6274.29,1303770],["2014-03-05",6311.42,6348.54,6237.17,6274.29,709390],["2014-03-06",6274.29,6311.42,6237.17,6274.29,1282230],["2014-03-07",6274.29,6348.54,6237.17,6311.42,1247120],["2014-03-10",6348.54,6348.54,6311.42,6311.42,1135680],["2014-03-11",6348.54,6348.54,6274.29,6311.42,1241880],["2014-03-12",6311.42,6311.42,6237.17,6237.17,1042030],["2014-03-13",6237.17,6274.29,6200.04,6237.17,806990],["2014-03-14",6237.17,6311.42,6237.17,6237.17,919120],["2014-03-17",6274.29,6311.42,6237.17,6274.29,1207050],["2014-03-18",6274.29,6311.42,6237.17,6237.17,1222190],["2014-03-19",6274.29,6422.8,6274.29,6385.67,1601500],["2014-03-20",6422.8,6459.92,6311.42,6348.54,1122840],["2014-03-21",6385.67,6459.92,6385.67,6422.8,1469890],["2014-03-24",6459.92,6571.3,6459.92,6571.3,2435290],["2014-03-25",6571.3,6608.43,6497.05,6534.17,2245650],["2014-03-26",6497.05,6534.17,6348.54,6348.54,1870400],["2014-03-27",6348.54,6348.54,6237.17,6311.42,1340050],["2014-03-28",6348.54,6385.67,6274.29,6348.54,796870],["2014-03-31",6348.54,6348.54,6237.17,6274.29,717040],["2014-04-01",6274.29,6274.29,6162.91,6162.91,767310],["2014-04-02",6200.04,6237.17,6125.79,6162.91,1336010],["2014-04-03",6237.17,6274.29,6162.91,6237.17,387770],["2014-04-04",6274.29,6274.29,6200.04,6237.17,308550],["2014-04-07",6237.17,6237.17,6162.91,6200.04,2084000],["2014-04-08",6200.04,6237.17,6200.04,6200.04,830580],["2014-04-10",6200.04,6237.17,6162.91,6237.17,516120],["2014-04-11",6200.04,6200.04,6162.91,6162.91,651650],["2014-04-14",6200.04,6200.04,6125.79,6125.79,483100],["2014-04-15",6125.79,6162.91,6014.41,6014.41,915260],["2014-04-16",6014.41,6014.41,5865.91,5940.16,1513510],["2014-04-17",5940.16,6051.54,5940.16,5977.28,547020],["2014-04-18",6014.41,6014.41,5865.91,5865.91,581360],["2014-04-21",5903.03,5903.03,5791.65,5791.65,768040],["2014-04-22",5791.65,5940.16,5791.65,5940.16,9587700],["2014-04-23",5940.16,6014.41,5903.03,5940.16,405570],["2014-04-24",5903.03,5940.16,5865.91,5903.03,152630],["2014-04-25",5903.03,5940.16,5865.91,5865.91,304020],["2014-04-28",5903.03,5903.03,5828.78,5865.91,1146390],["2014-04-29",5828.78,5903.03,5828.78,5865.91,412680],["2014-05-05",5828.78,5903.03,5754.53,5754.53,452070],["2014-05-06",5791.65,5791.65,5643.15,5754.53,777820],["2014-05-07",5754.53,5828.78,5680.28,5828.78,252730],["2014-05-08",5717.4,5717.4,5457.52,5531.77,1202350],["2014-05-09",5531.77,5754.53,5531.77,5754.53,707540],["2014-05-12",5717.4,5717.4,5494.65,5531.77,877670],["2014-05-13",5494.65,5568.9,5494.65,5531.77,2648740],["2014-05-14",5531.77,5791.65,5531.77,5791.65,657380],["2014-05-15",5680.28,5828.78,5643.15,5643.15,580130],["2014-05-16",5606.02,5717.4,5568.9,5717.4,356220],["2014-05-19",5717.4,5754.53,5680.28,5680.28,2588870],["2014-05-20",5680.28,5717.4,5643.15,5680.28,464210],["2014-05-21",5839.17,5958.33,5799.44,5958.33,575560],["2014-05-22",5878.89,5958.33,5799.44,5799.44,482210],["2014-05-23",5839.17,5878.89,5799.44,5839.17,151990],["2014-05-26",5839.17,5839.17,5759.72,5799.44,260610],["2014-05-27",5839.17,5918.61,5799.44,5878.89,523080],["2014-05-28",5918.61,5958.33,5878.89,5878.89,323250],["2014-05-29",5878.89,5918.61,5878.89,5878.89,309790],["2014-05-30",5878.89,5918.61,5839.17,5918.61,233090],["2014-06-02",5958.33,5958.33,5839.17,5878.89,208430],["2014-06-03",5878.89,5878.89,5799.44,5799.44,127840],["2014-06-04",5839.17,5839.17,5759.72,5759.72,221210],["2014-06-05",5759.72,5799.44,5720.0,5799.44,149210],["2014-06-06",5759.72,5799.44,5759.72,5799.44,123700],["2014-06-09",5799.44,5878.89,5759.72,5839.17,307390],["2014-06-10",5759.72,5839.17,5759.72,5759.72,267910],["2014-06-11",5759.72,5799.44,5759.72,5799.44,2605820],["2014-06-12",5799.44,5839.17,5799.44,5799.44,472840],["2014-06-13",5799.44,5878.89,5759.72,5839.17,268700],["2014-06-16",5878.89,5878.89,5799.44,5799.44,3219300],["2014-06-17",5799.44,5839.17,5799.44,5839.17,341500],["2014-06-18",5839.17,5878.89,5839.17,5878.89,384560],["2014-06-19",5839.17,5878.89,5799.44,5839.17,238390],["2014-06-20",5839.17,5839.17,5799.44,5839.17,203700],["2014-06-23",5799.44,5839.17,5799.44,5839.17,108700],["2014-06-24",5839.17,5878.89,5799.44,5878.89,348350],["2014-06-25",5839.17,5878.89,5839.17,5839.17,206200],["2014-06-26",5799.44,5878.89,5799.44,5799.44,400430],["2014-06-27",5799.44,5839.17,5759.72,5799.44,152870],["2014-06-30",5799.44,5839.17,5759.72,5759.72,324720],["2014-07-01",5759.72,5799.44,5720.0,5799.44,253680],["2014-07-02",5799.44,5799.44,5720.0,5759.72,306790],["2014-07-03",5759.72,5839.17,5759.72,5839.17,445310],["2014-07-04",5839.17,5878.89,5799.44,5839.17,476310],["2014-07-07",5839.17,5878.89,5799.44,5839.17,334300],["2014-07-08",5839.17,5878.89,5799.44,5839.17,450930],["2014-07-09",5839.17,5878.89,5799.44,5878.89,351780],["2014-07-10",5878.89,5878.89,5799.44,5799.44,464290],["2014-07-11",5839.17,5839.17,5759.72,5799.44,255060],["2014-07-14",5839.17,5839.17,5799.44,5839.17,99620],["2014-07-15",5839.17,5878.89,5799.44,5839.17,420890],["2014-07-16",5878.89,5918.61,5839.17,5839.17,460700],["2014-07-17",5799.44,5878.89,5799.44,5799.44,213390],["2014-07-18",5799.44,5918.61,5799.44,5878.89,542890],["2014-07-21",5878.89,5918.61,5799.44,5839.17,348410],["2014-07-22",5839.17,5839.17,5799.44,5799.44,208540],["2014-07-23",5839.17,5839.17,5799.44,5799.44,94260],["2014-07-24",5799.44,5918.61,5799.44,5878.89,548350],["2014-07-25",5839.17,5878.89,5799.44,5799.44,289720],["2014-07-28",5799.44,5839.17,5759.72,5799.44,303680],["2014-07-29",5799.44,5799.44,5759.72,5799.44,169860],["2014-07-30",5759.72,5839.17,5759.72,5759.72,187060],["2014-07-31",5759.72,5839.17,5759.72,5839.17,169480],["2014-08-01",5839.17,5839.17,5799.44,5839.17,187800],["2014-08-04",5799.44,5839.17,5799.44,5799.44,259070],["2014-08-05",5799.44,5839.17,5759.72,5839.17,254720],["2014-08-06",5839.17,5839.17,5799.44,5799.44,122680],["2014-08-07",5799.44,5839.17,5759.72,5799.44,94090],["2014-08-08",5799.44,5839.17,5759.72,5799.44,221280],["2014-08-11",5799.44,5839.17,5799.44,5799.44,194320],["2014-08-12",5759.72,5839.17,5759.72,5799.44,204510],["2014-08-13",5799.44,5839.17,5759.72,5799.44,256380],["2014-08-14",5799.44,5839.17,5759.72,5799.44,242900],["2014-08-15",5799.44,5839.17,5759.72,5799.44,389270],["2014-08-18",5799.44,5799.44,5759.72,5759.72,289510],["2014-08-19",5759.72,5839.17,5759.72,5759.72,255530],["2014-08-20",5759.72,5799.44,5759.72,5759.72,500330],["2014-08-21",5759.72,5799.44,5720.0,5759.72,211340],["2014-08-22",5759.72,5799.44,5759.72,5759.72,325950],["2014-08-25",5799.44,5839.17,5799.44,5799.44,777990],["2014-08-26",5799.44,5839.17,5759.72,5839.17,223200],["2014-08-27",5799.44,5839.17,5759.72,5759.72,210550],["2014-08-28",5799.44,5839.17,5759.72,5799.44,180230],["2014-08-29",5839.17,6077.5,5839.17,5878.89,2808010],["2014-09-03",5998.05,6077.5,5998.05,6037.78,1229060],["2014-09-04",5998.05,6037.78,5918.61,5918.61,201170],["2014-09-05",5918.61,5958.33,5878.89,5918.61,369190],["2014-09-08",5918.61,5958.33,5878.89,5878.89,884630],["2014-09-09",5878.89,5918.61,5759.72,5799.44,651620],["2014-09-10",5799.44,5839.17,5759.72,5799.44,299570],["2014-09-11",5799.44,5799.44,5759.72,5799.44,225600],["2014-09-12",5799.44,5878.89,5799.44,5799.44,304830],["2014-09-15",5799.44,5839.17,5759.72,5799.44,223240],["2014-09-16",5759.72,5799.44,5720.0,5799.44,428090],["2014-09-17",5799.44,5839.17,5759.72,5799.44,492400],["2014-09-18",5759.72,5799.44,5759.72,5759.72,340060],["2014-09-19",5759.72,5799.44,5759.72,5759.72,515740],["2014-09-22",5759.72,5839.17,5759.72,5759.72,353380],["2014-09-23",5759.72,5839.17,5759.72,5799.44,456610],["2014-09-24",5799.44,5839.17,5799.44,5799.44,1024550],["2014-09-25",5759.72,5839.17,5759.72,5799.44,557480],["2014-09-26",5839.17,5839.17,5759.72,5799.44,383720],["2014-09-29",5799.44,5799.44,5759.72,5759.72,236700],["2014-09-30",5759.72,5799.44,5720.0,5720.0,275270],["2014-10-01",5799.44,5799.44,5720.0,5720.0,253820],["2014-10-02",5759.72,5839.17,5720.0,5839.17,485150],["2014-10-03",5799.44,5839.17,5759.72,5799.44,125140],["2014-10-06",5799.44,5799.44,5759.72,5799.44,181140],["2014-10-07",5799.44,5839.17,5759.72,5799.44,287600],["2014-10-08",5799.44,5839.17,5759.72,5799.44,361860],["2014-10-09",5759.72,5839.17,5759.72,5759.72,139960],["2014-10-10",5799.44,5839.17,5759.72,5799.44,213050],["2014-10-13",5799.44,5799.44,5720.0,5759.72,165280],["2014-10-14",5799.44,5799.44,5680.28,5680.28,374970],["2014-10-15",5720.0,5759.72,5680.28,5759.72,488280],["2014-10-16",5720.0,5759.72,5680.28,5680.28,337090],["2014-10-17",5680.28,5720.0,5680.28,5680.28,224080],["2014-10-20",5720.0,5720.0,5680.28,5680.28,193160],["2014-10-21",5680.28,5720.0,5680.28,5680.28,261580],["2014-10-22",5680.28,5720.0,5680.28,5680.28,234770],["2014-10-23",5680.28,5720.0,5640.55,5680.28,83760],["2014-10-24",5680.28,5680.28,5600.83,5640.55,436910],["2014-10-27",5640.55,5680.28,5561.11,5600.83,236630],["2014-10-28",5600.83,5640.55,5561.11,5561.11,514620],["2014-10-29",5640.55,5640.55,5561.11,5561.11,560130],["2014-10-30",5561.11,5640.55,5561.11,5561.11,540780],["2014-10-31",5561.11,5839.17,5521.39,5839.17,1091960],["2014-11-03",5839.17,5839.17,5799.44,5799.44,507890],["2014-11-04",5799.44,5839.17,5759.72,5799.44,237890],["2014-11-05",5759.72,5839.17,5759.72,5799.44,191740],["2014-11-06",5799.44,5839.17,5759.72,5799.44,103530],["2014-11-07",5839.17,5839.17,5759.72,5799.44,75820],["2014-11-10",5799.44,5839.17,5720.0,5720.0,325200],["2014-11-11",5720.0,5759.72,5680.28,5680.28,119340],["2014-11-12",5720.0,5759.72,5680.28,5720.0,47750],["2014-11-13",5720.0,5759.72,5720.0,5720.0,37910],["2014-11-14",5720.0,5720.0,5680.28,5680.28,143790],["2014-11-17",5680.28,5720.0,5640.55,5680.28,105000],["2014-11-18",5720.0,5759.72,5640.55,5640.55,198890],["2014-11-19",5640.55,5680.28,5600.83,5600.83,71930],["2014-11-20",5600.83,5680.28,5600.83,5640.55,131480],["2014-11-21",5680.28,5720.0,5600.83,5680.28,89270],["2014-11-24",5640.55,5640.55,5600.83,5600.83,75010],["2014-11-25",5600.83,5680.28,5600.83,5600.83,163850],["2014-11-26",5600.83,5640.55,5600.83,5600.83,87890],["2014-11-27",5640.55,5640.55,5561.11,5600.83,155020],["2014-11-28",5600.83,5640.55,5561.11,5561.11,222420],["2014-12-01",5600.83,5640.55,5561.11,5561.11,229340],["2014-12-02",5600.83,5600.83,5561.11,5561.11,228410],["2014-12-03",5561.11,5640.55,5521.39,5561.11,519090],["2014-12-04",5561.11,5759.72,5561.11,5759.72,490330],["2014-12-05",5799.44,5878.89,5759.72,5759.72,512610],["2014-12-08",5720.0,5720.0,5640.55,5720.0,209000],["2014-12-09",5680.28,5720.0,5640.55,5640.55,372960],["2014-12-10",5640.55,5680.28,5600.83,5640.55,410030],["2014-12-11",5640.55,5680.28,5640.55,5640.55,188440],["2014-12-12",5680.28,5680.28,5640.55,5680.28,73430],["2014-12-15",5680.28,5680.28,5640.55,5640.55,30400],["2014-12-16",5640.55,5640.55,5561.11,5561.11,192150],["2014-12-17",5600.83,5600.83,5441.94,5481.67,584830],["2014-12-18",5481.67,5561.11,5481.67,5521.39,59140],["2014-12-19",5521.39,5561.11,5481.67,5521.39,165770],["2014-12-22",5481.67,5640.55,5481.67,5600.83,112650],["2014-12-23",5640.55,5640.55,5521.39,5561.11,39840],["2014-12-24",5640.55,5640.55,5481.67,5481.67,252400],["2014-12-25",5441.94,5481.67,5441.94,5481.67,215550],["2014-12-26",5481.67,5521.39,5402.22,5441.94,215910],["2014-12-29",5481.67,5481.67,5402.22,5441.94,151140],["2014-12-30",5441.94,5441.94,5402.22,5441.94,140600],["2014-12-31",5441.94,5521.39,5441.94,5481.67,94340],["2015-01-05",5481.67,5561.11,5481.67,5521.39,60490],["2015-01-06",5521.39,5680.28,5481.67,5561.11,125010],["2015-01-07",5561.11,5759.72,5561.11,5720.0,467590],["2015-01-08",5680.28,5720.0,5600.83,5600.83,303670],["2015-01-09",5680.28,5839.17,5640.55,5759.72,867510],["2015-01-12",5799.44,5998.05,5759.72,5839.17,2085400],["2015-01-13",5918.61,6236.39,5878.89,6156.94,1432010],["2015-01-14",6236.39,6315.83,5998.05,6117.22,1305200],["2015-01-15",6117.22,6276.11,6037.78,6037.78,711250],["2015-01-16",6037.78,6156.94,5958.33,6077.5,1185270],["2015-01-19",6276.11,6315.83,6156.94,6236.39,1796540],["2015-01-20",6196.67,6236.39,6117.22,6117.22,414530],["2015-01-21",6117.22,6117.22,5998.05,5998.05,809640],["2015-01-22",5998.05,6395.28,5918.61,6395.28,2685500],["2015-01-23",6633.61,6752.78,6514.44,6593.89,1957260],["2015-01-26",6673.33,6871.94,6633.61,6792.5,2945000],["2015-01-27",6792.5,7070.55,6673.33,6951.39,4379550],["2015-01-28",6951.39,7428.05,6951.39,7428.05,5743830],["2015-01-29",7547.22,7745.83,7348.61,7467.78,4276430],["2015-01-30",7348.61,7428.05,7070.55,7150.0,3180240],["2015-02-02",7070.55,7348.61,6991.11,7150.0,2519910],["2015-02-03",7189.72,7229.44,6673.33,6673.33,3433500],["2015-02-04",6474.72,6554.17,6236.39,6435.0,3613050],["2015-02-05",6554.17,6792.5,6474.72,6792.5,3311850],["2015-02-06",6792.5,7110.28,6792.5,7030.83,3178500],["2015-02-09",6991.11,7229.44,6951.39,7070.55,3786930],["2015-02-10",7150.0,7348.61,7070.55,7308.89,2715190],["2015-02-11",7189.72,7388.33,7189.72,7308.89,2654890],["2015-02-12",7308.89,7388.33,7070.55,7110.28,2652870],["2015-02-13",7110.28,7189.72,7030.83,7070.55,2026230],["2015-02-24",7189.72,7428.05,7150.0,7388.33,1821450],["2015-02-25",7467.78,7745.83,7467.78,7467.78,5562180],["2015-02-26",7507.5,7706.11,7507.5,7706.11,4149580],["2015-02-27",7745.83,7785.55,7547.22,7706.11,4198410],["2015-03-02",7626.67,7666.39,7467.78,7586.94,3074520],["2015-03-03",7547.22,7745.83,7547.22,7626.67,3887080],["2015-03-04",7626.67,7706.11,7507.5,7626.67,2945900],["2015-03-05",7666.39,7706.11,7467.78,7467.78,2626370],["2015-03-06",7428.05,7745.83,7348.61,7586.94,3752690],["2015-03-09",7626.67,7626.67,7428.05,7428.05,1514230],["2015-03-10",7388.33,7547.22,7388.33,7467.78,1198040],["2015-03-11",7467.78,7666.39,7388.33,7467.78,2729100],["2015-03-12",7547.22,7586.94,7467.78,7507.5,1564350],["2015-03-13",7586.94,7666.39,7547.22,7586.94,2384000],["2015-03-16",7547.22,7586.94,7467.78,7467.78,1506600],["2015-03-17",7467.78,7547.22,7428.05,7428.05,1352350],["2015-03-18",7388.33,7388.33,7189.72,7229.44,3107150],["2015-03-19",7269.17,7308.89,7150.0,7150.0,1615880],["2015-03-20",7150.0,7229.44,7110.28,7189.72,1971370],["2015-03-23",7229.44,7269.17,6991.11,6991.11,2208570],["2015-03-24",6991.11,7030.83,6792.5,6951.39,2480420],["2015-03-25",6991.11,7150.0,6951.39,7070.55,1960350],["2015-03-26",6991.11,7229.44,6991.11,7030.83,2999950],["2015-03-27",7150.0,7150.0,6951.39,6991.11,1610890],["2015-03-30",6951.39,7030.83,6752.78,6832.22,2087530],["2015-03-31",6792.5,6951.39,6792.5,6871.94,1826250],["2015-04-01",6871.94,6951.39,6713.05,6752.78,1935640],["2015-04-02",6752.78,6951.39,6713.05,6951.39,2021180],["2015-04-03",6951.39,7030.83,6911.67,6911.67,1702620],["2015-04-06",6911.67,6951.39,6832.22,6832.22,1371940],["2015-04-07",6792.5,6951.39,6752.78,6871.94,4400850],["2015-04-08",6951.39,6991.11,6832.22,6871.94,3135460],["2015-04-09",6911.67,7070.55,6832.22,7070.55,3777930],["2015-04-10",7070.55,7308.89,7070.55,7150.0,3715810],["2015-04-13",7189.72,7229.44,7070.55,7189.72,2438300],["2015-04-14",7269.17,7348.61,7110.28,7110.28,4305010],["2015-04-15",7070.55,7229.44,7030.83,7189.72,2260390],["2015-04-16",7189.72,7308.89,7150.0,7308.89,3375990],["2015-04-17",7269.17,7348.61,7229.44,7229.44,2598370],["2015-04-20",7189.72,7229.44,7110.28,7189.72,5136360],["2015-04-21",7229.44,7308.89,7150.0,7150.0,2514940],["2015-04-22",7070.55,7150.0,6911.67,6991.11,3611600],["2015-04-23",6951.39,7070.55,6911.67,7030.83,1926830],["2015-04-24",6991.11,7110.28,6991.11,7030.83,1127530],["2015-04-27",7030.83,7229.44,7030.83,7150.0,2147400],["2015-05-04",7070.55,7150.0,6752.78,6752.78,2061730],["2015-05-05",6752.78,7070.55,6713.05,7030.83,2319480],["2015-05-06",7030.83,7110.28,6951.39,6991.11,1912860],["2015-05-07",6991.11,7150.0,6911.67,7110.28,812500],["2015-05-08",7110.28,7229.44,7030.83,7229.44,1917700],["2015-05-11",7229.44,7229.44,7110.28,7110.28,531620],["2015-05-12",7110.28,7110.28,6911.67,7030.83,1294400],["2015-05-13",6951.39,7030.83,6832.22,6951.39,974300],["2015-05-14",6911.67,7110.28,6911.67,7110.28,884200],["2015-05-15",7110.28,7110.28,6911.67,6911.67,310460],["2015-05-18",6951.39,6951.39,6713.05,6713.05,1826210],["2015-05-19",6752.78,6871.94,6752.78,6871.94,553960],["2015-05-20",6871.94,7150.0,6832.22,6991.11,1165710],["2015-05-21",6951.39,7150.0,6951.39,7070.55,1532780],["2015-05-22",7150.0,7229.44,7030.83,7189.72,1733660],["2015-05-25",7189.72,7308.89,7189.72,7308.89,1249000],["2015-05-26",7269.17,7507.5,7269.17,7467.78,2748290],["2015-05-27",7388.33,7586.94,7388.33,7507.5,2088700],["2015-05-28",7507.5,8023.89,7428.05,7825.28,2972590],["2015-05-29",7825.28,7944.44,7706.11,7745.83,2915260],["2015-06-01",7706.11,8023.89,7706.11,7825.28,3113900],["2015-06-02",7825.28,7944.44,7586.94,7586.94,3005220],["2015-06-03",7547.22,7706.11,7467.78,7467.78,2400730],["2015-06-04",7507.5,7586.94,7348.61,7428.05,3134610],["2015-06-05",7428.05,7865.0,7428.05,7785.55,2483710],["2015-06-08",7865.0,8103.33,7865.0,7904.72,3490520],["2015-06-09",7865.0,8023.89,7706.11,7785.55,2453280],["2015-06-10",7785.55,7825.28,7547.22,7706.11,2865630],["2015-06-11",7745.83,7825.28,7626.67,7666.39,1632620],["2015-06-12",7785.55,7865.0,7706.11,7785.55,1950860],["2015-06-15",7825.28,8262.22,7825.28,8262.22,4816390],["2015-06-16",8341.66,8460.83,8182.78,8182.78,2937050],["2015-06-17",8103.33,8301.94,8063.61,8262.22,1595450],["2015-06-18",8222.5,8301.94,8103.33,8222.5,2137290],["2015-06-19",8301.94,8421.11,8222.5,8262.22,2629920],["2015-06-22",8301.94,8460.83,8301.94,8421.11,2318820],["2015-06-23",8629.55,8671.24,8504.49,8587.86,3156940],["2015-06-24",8587.86,8587.86,8421.11,8462.8,3586680],["2015-06-25",8421.11,8462.8,8296.04,8296.04,4057340],["2015-06-26",8296.04,8337.73,8004.22,8004.22,3404590],["2015-06-29",7837.47,8087.6,7837.47,8087.6,2102880],["2015-06-30",8004.22,8170.98,7962.53,8004.22,1842780],["2015-07-01",7920.85,8004.22,7712.4,7837.47,5046570],["2015-07-02",7754.09,8337.73,7754.09,8254.35,4173150],["2015-07-03",8337.73,8712.93,8337.73,8379.42,4068250],["2015-07-06",8421.11,8546.18,8337.73,8462.8,4042320],["2015-07-07",8462.8,8963.06,8296.04,8671.24,6902440],["2015-07-08",8754.62,9046.44,8504.49,8838.0,5595610],["2015-07-09",8712.93,8879.68,8587.86,8754.62,3726128],["2015-07-10",8879.68,9296.57,8838.0,9296.57,5648650],["2015-07-13",9296.57,9713.46,9213.19,9588.39,3761920],["2015-07-14",9588.39,9671.77,9254.88,9463.33,3737550],["2015-07-15",9463.33,9588.39,9171.51,9171.51,9003790],["2015-07-16",9004.75,9129.82,8879.68,9004.75,5508580],["2015-07-17",9046.44,9254.88,9004.75,9088.13,2211460],["2015-07-20",8963.06,9296.57,8879.68,9254.88,3056220],["2015-07-21",9254.88,9463.33,9171.51,9254.88,4134150],["2015-07-22",9254.88,9588.39,9171.51,9588.39,3956220],["2015-07-23",9630.08,9796.84,9505.01,9505.01,5136250],["2015-07-24",9463.33,9546.7,9379.95,9463.33,2210800],["2015-07-27",9421.64,9713.46,9421.64,9588.39,2852930],["2015-07-28",9588.39,9755.15,9588.39,9588.39,4393080],["2015-07-29",9588.39,9671.77,9379.95,9379.95,3538220],["2015-07-30",9421.64,9546.7,9296.57,9505.01,2077440],["2015-07-31",9630.08,9630.08,9379.95,9379.95,2225520],["2015-08-03",9296.57,9379.95,9088.13,9213.19,3681980],["2015-08-04",9213.19,9296.57,9088.13,9088.13,1873320],["2015-08-05",9129.82,9296.57,9129.82,9213.19,1402730],["2015-08-06",9296.57,9296.57,8963.06,9004.75,1634990],["2015-08-07",9004.75,9046.44,8879.68,8963.06,1793590],["2015-08-10",8963.06,9171.51,8963.06,9129.82,1107160],["2015-08-11",9171.51,9421.64,9088.13,9171.51,2263780],["2015-08-12",9129.82,9171.51,8963.06,9046.44,1848380],["2015-08-13",9046.44,9046.44,8712.93,8796.31,2008760],["2015-08-14",8754.62,8838.0,8546.18,8629.55,1259280],["2015-08-17",8587.86,8671.24,8045.91,8045.91,3234770],["2015-08-18",8004.22,8337.73,8004.22,8337.73,2154410],["2015-08-19",8254.35,8504.49,8129.29,8254.35,1156260],["2015-08-20",8212.67,8296.04,8045.91,8045.91,1576460],["2015-08-21",7879.16,7920.85,7503.96,7837.47,4507110],["2015-08-24",7795.78,7795.78,7295.52,7295.52,4073750],["2015-08-25",7170.45,7503.96,7170.45,7462.27,2225480],["2015-08-26",7462.27,7795.78,7420.58,7795.78,2015290],["2015-08-27",7795.78,8337.73,7795.78,8087.6,3373470],["2015-08-28",8296.04,8337.73,8129.29,8296.04,2698450],["2015-08-31",8337.73,8337.73,8045.91,8045.91,2893780],["2015-09-01",8129.29,8129.29,7920.85,7962.53,2023550],["2015-09-03",7920.85,8045.91,7879.16,8004.22,2262090],["2015-09-04",8004.22,8129.29,8004.22,8045.91,1022830],["2015-09-07",8087.6,8212.67,8045.91,8087.6,1254948],["2015-09-08",8087.6,8546.18,8045.91,8504.49,5622950],["2015-09-09",8754.62,8796.31,8546.18,8546.18,2742100],["2015-09-10",8379.42,8587.86,8379.42,8462.8,1936800],["2015-09-11",8462.8,8504.49,8254.35,8296.04,1932700],["2015-09-14",8462.8,8671.24,8337.73,8337.73,2589220],["2015-09-15",8337.73,8504.49,8296.04,8296.04,2118080],["2015-09-16",8296.04,8337.73,8129.29,8212.67,1387360],["2015-09-17",8212.67,8254.35,8045.91,8045.91,1488950],["2015-09-18",8296.04,8379.42,8212.67,8337.73,2477510],["2015-09-21",8337.73,8462.8,8337.73,8421.11,2274340],["2015-09-22",8421.11,8504.49,8296.04,8337.73,1240520],["2015-09-23",8296.04,8421.11,8254.35,8421.11,1477530],["2015-09-24",8462.8,8629.55,8462.8,8504.49,4264220],["2015-09-25",8546.18,8546.18,8379.42,8462.8,1390470],["2015-09-28",8421.11,8462.8,8337.73,8337.73,1428010],["2015-09-29",8087.6,8254.35,8087.6,8212.67,2942080],["2015-09-30",8254.35,8296.04,8170.98,8170.98,780510],["2015-10-01",8212.67,8212.67,8129.29,8170.98,626890],["2015-10-02",8212.67,8212.67,8087.6,8129.29,780570],["2015-10-05",8212.67,8379.42,8170.98,8337.73,1129910],["2015-10-06",8462.8,8504.49,8379.42,8462.8,3176750],["2015-10-07",8462.8,8504.49,8337.73,8337.73,1649740],["2015-10-08",8337.73,8504.49,8296.04,8462.8,3609910],["2015-10-09",8546.18,8629.55,8504.49,8504.49,3440530],["2015-10-12",8462.8,8587.86,8462.8,8504.49,2117090],["2015-10-13",8462.8,8504.49,8421.11,8504.49,945280],["2015-10-14",8504.49,8504.49,8421.11,8421.11,1604230],["2015-10-15",8462.8,8671.24,8421.11,8629.55,4529350],["2015-10-16",8671.24,8921.37,8671.24,8796.31,5436700],["2015-10-19",8754.62,8921.37,8712.93,8838.0,1986760],["2015-10-20",8838.0,8838.0,8587.86,8712.93,2264460],["2015-10-21",8671.24,8754.62,8587.86,8671.24,2206940],["2015-10-22",8629.55,8712.93,8587.86,8671.24,793320],["2015-10-23",8754.62,8879.68,8671.24,8796.31,2252270],["2015-10-26",8879.68,8879.68,8712.93,8712.93,1456540],["2015-10-27",8712.93,8754.62,8629.55,8712.93,1027720],["2015-10-28",8712.93,8712.93,8629.55,8629.55,1329310],["2015-10-29",8671.24,8754.62,8587.86,8712.93,1719090],["2015-10-30",8712.93,8796.31,8671.24,8671.24,1748110],["2015-11-02",8671.24,8754.62,8629.55,8712.93,1353930],["2015-11-03",8712.93,8754.62,8629.55,8754.62,1116870],["2015-11-04",8754.62,8838.0,8671.24,8712.93,1402290],["2015-11-05",8629.55,8712.93,8629.55,8712.93,1007490],["2015-11-06",8671.24,8712.93,8546.18,8671.24,1208400],["2015-11-09",8671.24,8712.93,8587.86,8629.55,716880],["2015-11-10",8546.18,8587.86,8462.8,8462.8,1268830],["2015-11-11",8421.11,8546.18,8421.11,8462.8,1086670],["2015-11-12",8421.11,8587.86,8379.42,8587.86,1434490],["2015-11-13",8504.49,8587.86,8421.11,8587.86,1107880],["2015-11-16",8546.18,8546.18,8379.42,8462.8,429910],["2015-11-17",8421.11,8462.8,8379.42,8379.42,1022700],["2015-11-18",8379.42,8421.11,8337.73,8337.73,526460],["2015-11-19",8421.11,8421.11,8296.04,8296.04,554600],["2015-11-20",8296.04,8337.73,8254.35,8296.04,781130],["2015-11-23",8379.42,8379.42,8212.67,8212.67,537990],["2015-11-24",8170.98,8212.67,8087.6,8170.98,970280],["2015-11-25",8170.98,8170.98,8045.91,8170.98,682440],["2015-11-26",8129.29,8129.29,8045.91,8129.29,588680],["2015-11-27",8045.91,8129.29,7962.53,7962.53,644630],["2015-11-30",7920.85,7920.85,7503.96,7670.71,891270],["2015-12-01",7670.71,7754.09,7587.34,7629.02,576900],["2015-12-02",7670.71,7795.78,7670.71,7754.09,809600],["2015-12-03",7754.09,7795.78,7712.4,7754.09,202200],["2015-12-04",7754.09,7754.09,7629.02,7670.71,849460],["2015-12-07",7712.4,7712.4,7545.65,7587.34,286410],["2015-12-08",7545.65,7837.47,7462.27,7795.78,1018460],["2015-12-09",7837.47,7837.47,7670.71,7670.71,281150],["2015-12-10",7712.4,7712.4,7503.96,7545.65,647590],["2015-12-11",7545.65,7629.02,7503.96,7503.96,497990],["2015-12-14",7462.27,7587.34,7378.89,7378.89,382340],["2015-12-15",7420.58,7587.34,7378.89,7587.34,610350],["2015-12-16",7629.02,7795.78,7587.34,7712.4,655480],["2015-12-17",7795.78,7962.53,7754.09,7837.47,744030],["2015-12-18",7795.78,7837.47,7712.4,7712.4,535760],["2015-12-21",7712.4,7712.4,7629.02,7712.4,440600],["2015-12-22",7670.71,7795.78,7629.02,7629.02,426610],["2015-12-23",7629.02,7670.71,7545.65,7545.65,556450],["2015-12-24",7629.02,7629.02,7545.65,7545.65,194940],["2015-12-25",7587.34,7629.02,7503.96,7545.65,286400],["2015-12-28",7545.65,7670.71,7503.96,7545.65,395650],["2015-12-29",7545.65,7712.4,7462.27,7712.4,2910650],["2015-12-30",7754.09,7795.78,7670.71,7754.09,788890],["2015-12-31",7795.78,7795.78,7670.71,7754.09,653890],["2016-01-04",7712.4,7754.09,7545.65,7629.02,1709750],["2016-01-05",7545.65,7629.02,7503.96,7545.65,379920],["2016-01-06",7545.65,7670.71,7545.65,7629.02,544940],["2016-01-07",7545.65,7670.71,7420.58,7545.65,1592360],["2016-01-08",7503.96,7503.96,7378.89,7378.89,992590],["2016-01-11",7378.89,7462.27,7337.2,7378.89,667790],["2016-01-12",7378.89,7462.27,7337.2,7420.58,710621],["2016-01-13",7462.27,7503.96,7378.89,7378.89,458080],["2016-01-14",7378.89,7378.89,7212.14,7378.89,853540],["2016-01-15",7378.89,7420.58,7253.83,7337.2,648830],["2016-01-18",7170.45,7170.45,6836.94,7003.69,1397320],["2016-01-19",6962.01,7253.83,6962.01,7253.83,1027250],["2016-01-20",7212.14,7212.14,7045.38,7045.38,608350],["2016-01-21",7003.69,7087.07,6795.25,6836.94,1144260],["2016-01-22",6836.94,6878.63,6586.81,6711.87,1244970],["2016-01-25",6878.63,7170.45,6878.63,7170.45,879160],["2016-01-26",7087.07,7253.83,7003.69,7253.83,974540],["2016-01-27",7253.83,7420.58,7253.83,7295.52,390160],["2016-01-28",7295.52,7337.2,7170.45,7170.45,168290],["2016-01-29",7170.45,7212.14,7087.07,7170.45,220720],["2016-02-01",7337.2,7337.2,7128.76,7128.76,325280],["2016-02-02",7128.76,7253.83,7087.07,7128.76,163090],["2016-02-03",7045.38,7128.76,6962.01,7087.07,182840],["2016-02-04",7170.45,7170.45,7087.07,7170.45,242050],["2016-02-05",7170.45,7212.14,7170.45,7170.45,223150],["2016-02-15",7045.38,7212.14,7045.38,7170.45,153830],["2016-02-16",7170.45,7212.14,7128.76,7128.76,228880],["2016-02-17",7128.76,7170.45,7087.07,7128.76,264310],["2016-02-18",7128.76,7253.83,7087.07,7253.83,462570],["2016-02-19",7212.14,7253.83,7170.45,7170.45,764980],["2016-02-22",7212.14,7253.83,7087.07,7170.45,798720],["2016-02-23",7212.14,7253.83,7128.76,7128.76,547820],["2016-02-24",7087.07,7587.34,7087.07,7587.34,3102090],["2016-02-25",7670.71,7712.4,7503.96,7670.71,1745900],["2016-02-26",7629.02,7670.71,7587.34,7629.02,391080],["2016-02-29",7587.34,7587.34,7420.58,7420.58,927670],["2016-03-01",7420.58,7503.96,7337.2,7337.2,795250],["2016-03-02",7378.89,7503.96,7378.89,7462.27,600340],["2016-03-03",7503.96,7545.65,7420.58,7503.96,908900],["2016-03-04",7503.96,7545.65,7420.58,7420.58,988840],["2016-03-07",7503.96,7503.96,7378.89,7420.58,738230],["2016-03-08",7378.89,7462.27,7295.52,7378.89,1285670],["2016-03-09",7378.89,7420.58,7253.83,7253.83,848880],["2016-03-10",7295.52,7337.2,7253.83,7295.52,337750],["2016-03-11",7337.2,7378.89,7253.83,7253.83,599880],["2016-03-14",7337.2,7337.2,7212.14,7253.83,556200],["2016-03-15",7253.83,7253.83,7128.76,7212.14,749470],["2016-03-16",7212.14,7295.52,7170.45,7212.14,661310],["2016-03-17",7253.83,7337.2,7212.14,7253.83,948590],["2016-03-18",7253.83,7295.52,7212.14,7212.14,210600],["2016-03-21",7253.83,7378.89,7212.14,7212.14,633320],["2016-03-22",7170.45,7253.83,7128.76,7128.76,478150],["2016-03-23",7128.76,7212.14,7128.76,7170.45,501040],["2016-03-24",7212.14,7212.14,7045.38,7045.38,733750],["2016-03-25",7045.38,7087.07,6920.32,7045.38,1753890],["2016-03-28",7128.76,7128.76,7003.69,7045.38,260810],["2016-03-29",7045.38,7045.38,6920.32,6920.32,531710],["2016-03-30",6962.01,6962.01,6878.63,6962.01,693910],["2016-03-31",6962.01,6962.01,6795.25,6836.94,573010],["2016-04-01",6836.94,6878.63,6753.56,6795.25,499970],["2016-04-04",6795.25,6878.63,6753.56,6878.63,555740],["2016-04-05",6836.94,6920.32,6795.25,6836.94,316480],["2016-04-06",6962.01,6962.01,6795.25,6962.01,1125710],["2016-04-07",7003.69,7003.69,6878.63,6962.01,1054690],["2016-04-08",7003.69,7003.69,6920.32,6962.01,485640],["2016-04-11",7003.69,7003.69,6836.94,6878.63,1829920],["2016-04-12",6878.63,6920.32,6711.87,6753.56,1469180],["2016-04-13",6753.56,6795.25,6670.19,6753.56,889370],["2016-04-14",6753.56,6836.94,6711.87,6711.87,479910],["2016-04-15",6711.87,6795.25,6711.87,6753.56,1575310],["2016-04-19",6795.25,6795.25,6628.5,6670.19,593650],["2016-04-20",6670.19,6711.87,6586.81,6670.19,809560],["2016-04-21",6711.87,6711.87,6628.5,6670.19,436360],["2016-04-22",6670.19,7128.76,6628.5,7003.69,2636290],["2016-04-25",7087.07,7253.83,7087.07,7128.76,2999940],["2016-04-26",7128.76,7170.45,7003.69,7045.38,644470],["2016-04-27",7087.07,7087.07,6878.63,6878.63,1759290],["2016-04-28",6836.94,6878.63,6711.87,6753.56,1137280],["2016-04-29",6711.87,7045.38,6711.87,6920.32,1345320],["2016-05-04",6920.32,6962.01,6795.25,6836.94,865300],["2016-05-05",6920.32,7045.38,6836.94,6962.01,1517550],["2016-05-06",6962.01,7253.83,6962.01,7212.14,3576280],["2016-05-09",7295.52,7420.58,7170.45,7212.14,2398820],["2016-05-10",7128.76,7337.2,7087.07,7253.83,1709950],["2016-05-11",7295.52,7503.96,7212.14,7503.96,3463790],["2016-05-12",7587.34,7587.34,7337.2,7378.89,1282940],["2016-05-13",7378.89,7545.65,7295.52,7378.89,1600710],["2016-05-16",7378.89,7378.89,7253.83,7295.52,894230],["2016-05-17",7378.89,7503.96,7337.2,7503.96,1847570],["2016-05-18",7462.27,7587.34,7420.58,7462.27,1645270],["2016-05-19",7462.27,7503.96,7378.89,7378.89,555110],["2016-05-20",7378.89,7420.58,7253.83,7295.52,774760],["2016-05-23",7337.2,7337.2,7128.76,7128.76,938770],["2016-05-24",7128.76,7212.14,7087.07,7212.14,1147300],["2016-05-25",7212.14,7295.52,7212.14,7212.14,1056090],["2016-05-26",7170.45,7212.14,7045.38,7128.76,1542950],["2016-05-27",7128.76,7295.52,7087.07,7253.83,928400],["2016-05-30",7253.83,7378.89,7212.14,7337.2,614250],["2016-05-31",7337.2,7462.27,7337.2,7420.58,1127520],["2016-06-01",7420.58,7503.96,7378.89,7420.58,1117640],["2016-06-02",7420.58,7462.27,7378.89,7462.27,386210],["2016-06-03",7462.27,7462.27,7378.89,7420.58,580270],["2016-06-06",7378.89,7420.58,7253.83,7337.2,802850],["2016-06-07",7337.2,7337.2,7253.83,7253.83,537710],["2016-06-08",7295.52,7378.89,7295.52,7337.2,493650],["2016-06-09",7337.2,7462.27,7295.52,7420.58,890310],["2016-06-10",7337.2,7462.27,7337.2,7420.58,1063080],["2016-06-13",7420.58,7420.58,7295.52,7337.2,584150],["2016-06-14",7295.52,7295.52,7170.45,7253.83,976830],["2016-06-15",7253.83,7295.52,7170.45,7253.83,497500],["2016-06-16",7212.14,7295.52,7170.45,7170.45,538580],["2016-06-17",7212.14,7212.14,7045.38,7045.38,632060],["2016-06-20",7087.07,7128.76,7045.38,7087.07,429240],["2016-06-21",7128.76,7170.45,7045.38,7087.07,281970],["2016-06-22",7170.45,7170.45,7003.69,7045.38,513610],["2016-06-23",7087.07,7170.45,7045.38,7170.45,479790],["2016-06-24",7128.76,7170.45,6670.19,6962.01,1093710],["2016-06-27",6836.94,6962.01,6836.94,6962.01,334300],["2016-06-28",6920.32,6962.01,6878.63,6878.63,182440],["2016-06-29",6962.01,7128.76,6962.01,7045.38,513620],["2016-06-30",7087.07,7128.76,7003.69,7003.69,398700],["2016-07-01",7003.69,7128.76,7003.69,7087.07,269590],["2016-07-04",7128.76,7170.45,7045.38,7128.76,660750],["2016-07-05",7128.76,7337.2,7128.76,7253.83,1197750],["2016-07-06",7253.83,7253.83,7128.76,7170.45,649650],["2016-07-07",7170.45,7212.14,7087.07,7212.14,337740],["2016-07-08",7253.83,7253.83,7128.76,7170.45,760560],["2016-07-11",7170.45,7420.58,7170.45,7253.83,1215260],["2016-07-12",7295.52,7378.89,7253.83,7378.89,2088690],["2016-07-13",7420.58,7879.16,7378.89,7879.16,5265290],["2016-07-14",8045.91,8421.11,7754.09,7754.09,5103110],["2016-07-15",7920.85,8045.91,7795.78,7795.78,1523810],["2016-07-18",7712.4,7920.85,7629.02,7795.78,1084130],["2016-07-19",7920.85,7920.85,7420.58,7587.34,1725360],["2016-07-20",7587.34,7587.34,7378.89,7420.58,1757120],["2016-07-21",7378.89,7503.96,7337.2,7420.58,785170],["2016-07-22",7420.58,7420.58,7253.83,7420.58,1243490],["2016-07-25",7462.27,7462.27,7295.52,7295.52,463360],["2016-07-26",7295.52,7337.2,7253.83,7337.2,271180],["2016-07-27",7337.2,7587.34,7295.52,7503.96,1495190],["2016-07-28",7503.96,7503.96,7420.58,7420.58,292440],["2016-07-29",7462.27,7503.96,7378.89,7420.58,435450],["2016-08-01",7420.58,7420.58,7337.2,7378.89,609860],["2016-08-02",7378.89,7378.89,7128.76,7170.45,1470250],["2016-08-03",7128.76,7212.14,7087.07,7128.76,449320],["2016-08-04",7087.07,7295.52,7087.07,7212.14,610370],["2016-08-05",7087.07,7253.83,7087.07,7128.76,550230],["2016-08-08",7170.45,7170.45,7087.07,7170.45,225100],["2016-08-09",7128.76,7212.14,7045.38,7045.38,434340],["2016-08-10",7087.07,7253.83,7087.07,7253.83,452530],["2016-08-11",7253.83,7420.58,7212.14,7337.2,670610],["2016-08-12",7337.2,7378.89,7170.45,7295.52,399590],["2016-08-15",7295.52,7295.52,7170.45,7295.52,278040],["2016-08-16",7212.14,7295.52,7212.14,7212.14,317960],["2016-08-17",7253.83,7253.83,7170.45,7212.14,263760],["2016-08-18",7212.14,7253.83,7170.45,7212.14,269640],["2016-08-19",7170.45,7212.14,7087.07,7128.76,602920],["2016-08-22",7170.45,7170.45,7128.76,7170.45,495890],["2016-08-23",7170.45,7170.45,7128.76,7128.76,242430],["2016-08-24",7128.76,7212.14,7128.76,7212.14,427180],["2016-08-25",7212.14,7212.14,7128.76,7128.76,173020],["2016-08-26",7170.45,7337.2,7170.45,7253.83,622140],["2016-08-29",7253.83,7295.52,7212.14,7212.14,464620],["2016-08-30",7212.14,7295.52,7212.14,7253.83,667880],["2016-08-31",7253.83,7295.52,7212.14,7253.83,594530],["2016-09-01",7170.45,7253.83,7128.76,7170.45,376080],["2016-09-05",7212.14,7212.14,7128.76,7128.76,314130],["2016-09-06",7212.14,7212.14,7087.07,7128.76,395250],["2016-09-07",7087.07,7212.14,7087.07,7170.45,183110],["2016-09-08",7212.14,7212.14,7128.76,7170.45,321780],["2016-09-09",7212.14,7253.83,7170.45,7253.83,376440],["2016-09-12",7253.83,7253.83,7128.76,7191.29,396750],["2016-09-13",7212.14,7212.14,7128.76,7149.61,166890],["2016-09-14",7149.61,7149.61,6962.01,7003.69,420360],["2016-09-15",7003.69,7128.76,7003.69,7066.23,304460],["2016-09-16",7087.07,7087.07,7045.38,7066.23,156080],["2016-09-19",7066.23,7149.61,7066.23,7128.76,510530],["2016-09-20",7087.07,7128.76,7087.07,7107.92,254580],["2016-09-21",7107.92,7128.76,7087.07,7087.07,133310],["2016-09-22",7128.76,7128.76,7087.07,7087.07,328080],["2016-09-23",7087.07,7128.76,7045.38,7045.38,1077881],["2016-09-26",7045.38,7087.07,7045.38,7045.38,220590],["2016-09-27",7024.54,7170.45,7024.54,7149.61,756460],["2016-09-28",7170.45,7337.2,7149.61,7253.83,841370],["2016-09-29",7295.52,7295.52,7149.61,7149.61,104510],["2016-09-30",7128.76,7149.61,7066.23,7066.23,431170],["2016-10-03",7087.07,7170.45,7066.23,7066.23,157380],["2016-10-04",7066.23,7253.83,7045.38,7212.14,701650],["2016-10-05",7212.14,7441.43,7170.45,7337.2,1470580],["2016-10-06",7378.89,7420.58,7316.36,7337.2,846960],["2016-10-07",7337.2,7337.2,7212.14,7212.14,294700],["2016-10-10",7212.14,7295.52,7128.76,7128.76,556460],["2016-10-11",7128.76,7170.45,7087.07,7149.61,477450],["2016-10-12",7191.29,7253.83,7128.76,7149.61,305200],["2016-10-13",7191.29,7191.29,7107.92,7149.61,324480],["2016-10-14",7170.45,7212.14,7107.92,7107.92,640770],["2016-10-17",7107.92,7149.61,7087.07,7107.92,371450],["2016-10-18",7107.92,7128.76,7066.23,7107.92,323370],["2016-10-19",7128.76,7295.52,7107.92,7232.98,1147690],["2016-10-20",7253.83,7274.67,7191.29,7212.14,301740],["2016-10-21",7232.98,7232.98,7149.61,7149.61,239110],["2016-10-24",7149.61,7274.67,7149.61,7212.14,825040],["2016-10-25",7253.83,7253.83,7128.76,7170.45,632230],["2016-10-26",7170.45,7170.45,7066.23,7066.23,378010],["2016-10-27",7066.23,7087.07,6920.32,6920.32,818220],["2016-10-28",7045.38,7087.07,6920.32,7087.07,997730],["2016-10-31",7170.45,7170.45,7003.69,7024.54,248850],["2016-11-01",7024.54,7066.23,6920.32,6982.85,279000],["2016-11-02",6982.85,7024.54,6941.16,6962.01,401560],["2016-11-03",6941.16,6962.01,6920.32,6920.32,346580],["2016-11-04",6962.01,6962.01,6920.32,6920.32,155210],["2016-11-07",6920.32,6982.85,6920.32,6962.01,230230],["2016-11-08",6962.01,7003.69,6899.47,6899.47,302960],["2016-11-09",6920.32,6962.01,6816.1,6857.78,482840],["2016-11-10",6857.78,6941.16,6857.78,6920.32,669330],["2016-11-11",6920.32,6941.16,6857.78,6857.78,316350],["2016-11-14",6899.47,6899.47,6857.78,6878.63,303890],["2016-11-15",6878.63,6899.47,6857.78,6878.63,225170],["2016-11-16",6920.32,6920.32,6836.94,6836.94,167420],["2016-11-17",6836.94,6878.63,6774.41,6774.41,603800],["2016-11-18",6774.41,6816.1,6732.72,6774.41,284580],["2016-11-21",6774.41,6899.47,6774.41,6899.47,591420],["2016-11-22",6878.63,6982.85,6857.78,6982.85,532560],["2016-11-23",6962.01,7003.69,6941.16,6982.85,412630],["2016-11-24",6941.16,6982.85,6795.25,6836.94,322620],["2016-11-25",6878.63,6878.63,6753.56,6774.41,728280],["2016-11-28",6795.25,6795.25,6691.03,6711.87,334410],["2016-11-29",6691.03,6774.41,6691.03,6691.03,452340],["2016-11-30",6691.03,6753.56,6670.19,6711.87,578710],["2016-12-01",6711.87,6774.41,6711.87,6753.56,441510],["2016-12-02",6774.41,6816.1,6732.72,6732.72,589230],["2016-12-05",6795.25,6795.25,6691.03,6691.03,687550],["2016-12-06",6691.03,6753.56,6545.12,6545.12,692140],["2016-12-07",6545.12,6586.81,6503.43,6524.28,807910],["2016-12-08",6524.28,6670.19,6482.59,6482.59,562000],["2016-12-09",6482.59,6545.12,6420.05,6420.05,581760],["2016-12-12",6461.74,6461.74,6169.92,6253.3,894390],["2016-12-13",6294.99,6294.99,6065.7,6086.54,675590],["2016-12-14",6086.54,6190.77,6086.54,6107.39,653960],["2016-12-15",6169.92,6420.05,6128.23,6190.77,616860],["2016-12-16",6232.45,6253.3,6190.77,6253.3,465860],["2016-12-19",6336.68,6503.43,6315.83,6378.37,982180],["2016-12-20",6378.37,6503.43,6357.52,6357.52,555100],["2016-12-21",6357.52,6420.05,6294.99,6336.68,798700],["2016-12-22",6357.52,6378.37,6253.3,6294.99,517150],["2016-12-23",6274.14,6336.68,6232.45,6336.68,481330],["2016-12-26",6336.68,6378.37,6274.14,6315.83,326280],["2016-12-27",6315.83,6357.52,6294.99,6336.68,263280],["2016-12-28",6336.68,6357.52,6294.99,6336.68,538430],["2016-12-29",6294.99,6378.37,6253.3,6253.3,882870],["2016-12-30",6253.3,6357.52,6211.61,6274.14,430500],["2017-01-03",6357.52,6711.87,6357.52,6711.87,1008370],["2017-01-04",6836.94,6920.32,6711.87,6836.94,1006570],["2017-01-05",6795.25,6878.63,6670.19,6878.63,892010],["2017-01-06",6711.87,7128.76,6711.87,6941.16,1151370],["2017-01-09",7087.07,7212.14,7003.69,7128.76,1335810],["2017-01-10",7087.07,7087.07,7003.69,7045.38,693510],["2017-01-11",7045.38,7378.89,7045.38,7378.89,2108310],["2017-01-12",7378.89,7420.58,7253.83,7337.2,739950],["2017-01-13",7337.2,7337.2,7191.29,7212.14,623490],["2017-01-16",7385.92,7385.92,7168.69,7168.69,815390],["2017-01-17",7299.03,7668.33,7277.31,7668.33,3003990],["2017-01-18",7668.33,7929.01,7472.82,7516.26,1624550],["2017-01-19",7429.37,7668.33,7429.37,7668.33,1088370],["2017-01-20",7668.33,7907.28,7646.6,7776.94,2339900],["2017-01-23",7776.94,8276.58,7755.22,7950.73,2995710],["2017-01-24",8081.07,8146.24,7863.84,8059.35,2109910],["2017-01-25",8037.62,8146.24,7863.84,8059.35,2442780],["2017-02-02",8081.07,8254.86,7994.18,8124.52,1314520],["2017-02-03",8124.52,8211.41,7907.28,8015.9,2070490],["2017-02-06",7972.45,8059.35,7885.56,7950.73,1384570],["2017-02-07",7907.28,8102.79,7863.84,7885.56,3218470],["2017-02-08",7885.56,7929.01,7733.5,7755.22,2904010],["2017-02-09",7798.67,7907.28,7798.67,7842.11,1592330],["2017-02-10",7842.11,8124.52,7820.39,8059.35,3566190],["2017-02-13",8059.35,8102.79,7972.45,8037.62,1937220],["2017-02-14",8015.9,8167.96,8015.9,8102.79,2680990],["2017-02-15",8102.79,8428.64,8102.79,8385.2,4804180],["2017-02-16",8428.64,8537.26,8254.86,8385.2,5908080],["2017-02-17",8341.75,8385.2,8189.69,8211.41,2778190],["2017-02-20",8146.24,8254.86,7994.18,8037.62,2694060],["2017-02-21",8124.52,8189.69,7950.73,7950.73,2619450],["2017-02-22",7994.18,7994.18,7755.22,7820.39,3916850],["2017-02-23",7863.84,7885.56,7603.16,7776.94,2473690],["2017-02-24",7733.5,7994.18,7690.05,7842.11,1407370],["2017-02-27",7776.94,8015.9,7755.22,7950.73,1522540],["2017-02-28",7950.73,8037.62,7863.84,7929.01,2586140],["2017-03-01",7907.28,7929.01,7711.77,7820.39,1182670],["2017-03-02",7907.28,7907.28,7776.94,7798.67,816410],["2017-03-03",7798.67,7972.45,7690.05,7950.73,1754040],["2017-03-06",8015.9,8124.52,7950.73,7994.18,2173080],["2017-03-07",7929.01,8037.62,7929.01,7950.73,844680],["2017-03-08",7929.01,8189.69,7842.11,7972.45,1972150],["2017-03-09",7972.45,8124.52,7972.45,7994.18,1281380],["2017-03-10",7994.18,8102.79,7907.28,7907.28,969700],["2017-03-13",7907.28,7929.01,7798.67,7798.67,1059150],["2017-03-14",7776.94,7863.84,7733.5,7776.94,1001120],["2017-03-15",7776.94,7863.84,7711.77,7733.5,1048050],["2017-03-16",7776.94,7863.84,7733.5,7755.22,886330],["2017-03-17",7820.39,7950.73,7820.39,7842.11,736990],["2017-03-20",7907.28,7994.18,7820.39,7950.73,1679060],["2017-03-21",8015.9,8124.52,7994.18,8037.62,2470110],["2017-03-22",8124.52,8211.41,7972.45,7972.45,2532120],["2017-03-23",7972.45,8059.35,7929.01,8037.62,1047740],["2017-03-24",8081.07,8189.69,8037.62,8124.52,2641790],["2017-03-27",8254.86,8363.47,8124.52,8167.96,1852690],["2017-03-28",8167.96,8211.41,7994.18,8037.62,992200],["2017-03-29",8015.9,8037.62,7950.73,7972.45,1098970],["2017-03-30",7994.18,8081.07,7972.45,7972.45,992300],["2017-03-31",8015.9,8015.9,7820.39,7863.84,1445170],["2017-04-03",7885.56,7907.28,7776.94,7820.39,1573370],["2017-04-04",7863.84,7885.56,7798.67,7798.67,775940],["2017-04-05",7842.11,7885.56,7776.94,7820.39,798240],["2017-04-07",7798.67,7863.84,7755.22,7820.39,681240],["2017-04-10",7820.39,7885.56,7776.94,7776.94,447310],["2017-04-11",7776.94,7885.56,7711.77,7863.84,1414960],["2017-04-12",7820.39,7950.73,7733.5,7733.5,1144700],["2017-04-13",7776.94,7842.11,7711.77,7711.77,1154120],["2017-04-14",7646.6,7711.77,7559.71,7603.16,1645800],["2017-04-17",7603.16,7733.5,7385.92,7385.92,1623170],["2017-04-18",7385.92,7516.26,7364.2,7516.26,1077960],["2017-04-19",7494.54,7559.71,7494.54,7516.26,497490],["2017-04-20",7559.71,7624.88,7451.09,7559.71,553700],["2017-04-21",7559.71,7559.71,7407.65,7429.37,652400],["2017-04-24",7429.37,7472.82,7385.92,7385.92,363620],["2017-04-25",7385.92,7516.26,7364.2,7429.37,486970],["2017-04-26",7385.92,7516.26,7385.92,7472.82,475310],["2017-04-27",7472.82,7559.71,7472.82,7516.26,410720],["2017-04-28",7516.26,7668.33,7472.82,7537.99,892930],["2017-05-03",7624.88,7646.6,7537.99,7603.16,474500],["2017-05-04",7603.16,7820.39,7559.71,7733.5,1153500],["2017-05-05",7690.05,7755.22,7668.33,7711.77,421560],["2017-05-08",7690.05,7776.94,7646.6,7711.77,703620],["2017-05-09",7668.33,7820.39,7646.6,7798.67,844220],["2017-05-10",7798.67,8037.62,7776.94,7950.73,1964530],["2017-05-11",7994.18,7994.18,7863.84,7863.84,641050],["2017-05-12",7820.39,8015.9,7820.39,7885.56,703260],["2017-05-15",7885.56,7907.28,7755.22,7863.84,1110290],["2017-05-16",7798.67,7907.28,7690.05,7733.5,815770],["2017-05-17",7711.77,7842.11,7646.6,7711.77,654830],["2017-05-18",7733.5,7929.01,7711.77,7798.67,933490],["2017-05-19",7820.39,7994.18,7820.39,7907.28,1091650],["2017-05-22",8037.62,8450.37,7950.73,8341.75,5170640],["2017-05-23",8341.75,8450.37,8124.52,8124.52,1965190],["2017-05-24",8167.96,8450.37,8037.62,8363.47,2876770],["2017-05-25",8363.47,8428.64,8189.69,8211.41,3028240],["2017-05-26",8211.41,8341.75,8167.96,8211.41,2076370],["2017-05-29",8320.03,8645.88,8320.03,8493.81,6290140],["2017-05-30",8493.81,8558.98,8211.41,8211.41,2703230],["2017-05-31",8211.41,8320.03,8124.52,8167.96,1172830],["2017-06-01",8167.96,8298.3,8102.79,8102.79,1772360],["2017-06-02",8124.52,8146.24,8015.9,8124.52,1683140],["2017-06-05",8254.86,8298.3,8146.24,8167.96,1082510],["2017-06-06",8189.69,8363.47,8124.52,8341.75,1763850],["2017-06-07",8385.2,8711.05,8385.2,8645.88,6425440],["2017-06-08",8602.43,8645.88,8428.64,8493.81,1615490],["2017-06-09",8493.81,8624.15,8428.64,8428.64,1540820],["2017-06-12",8472.09,8558.98,8385.2,8472.09,1494340],["2017-06-13",8472.09,8645.88,8406.92,8602.43,1587110],["2017-06-14",8689.32,8884.83,8689.32,8797.94,3509340],["2017-06-15",8776.22,9080.34,8776.22,8884.83,2873430],["2017-06-16",8797.94,8950.0,8797.94,8863.11,1050090],["2017-06-19",8928.28,9036.9,8863.11,8993.45,1643050],["2017-06-20",9080.34,9102.07,8971.73,9080.34,2517310],["2017-06-21",9080.34,9080.34,8645.88,8797.94,3222380],["2017-06-22",8819.66,8884.83,8667.6,8667.6,2389390],["2017-06-23",8645.88,8689.32,8537.26,8689.32,1541710],["2017-06-26",8667.6,8928.28,8667.6,8797.94,1328390],["2017-06-27",8819.66,8863.11,8689.32,8689.32,1575230],["2017-06-28",8732.77,8776.22,8558.98,8754.49,1401680],["2017-06-29",8689.32,8906.56,8689.32,8754.49,1575240],["2017-06-30",8776.22,8797.94,8732.77,8797.94,860890],["2017-07-03",8819.66,8971.73,8776.22,8971.73,2640680],["2017-07-04",8993.45,8993.45,8797.94,8841.39,809700],["2017-07-05",8906.56,8906.56,8797.94,8863.11,1219470],["2017-07-06",8863.11,8906.56,8797.94,8797.94,1707310],["2017-07-07",8841.39,8906.56,8645.88,8645.88,1865200],["2017-07-10",8645.88,8732.77,8167.96,8515.54,2705510],["2017-07-11",8515.54,8558.98,8341.75,8515.54,1143000],["2017-07-12",8558.98,8558.98,8385.2,8472.09,840010],["2017-07-13",8515.54,8558.98,8385.2,8558.98,2514010],["2017-07-14",8558.98,8602.43,8385.2,8406.92,1404080],["2017-07-17",8406.92,8428.64,8081.07,8167.96,2636590],["2017-07-18",8167.96,8254.86,8081.07,8081.07,2511940],["2017-07-19",8189.69,8211.41,8124.52,8211.41,2365320],["2017-07-20",8211.41,8254.86,8059.35,8254.86,2005080],["2017-07-21",8254.86,8363.47,8081.07,8081.07,2133150],["2017-07-24",8081.07,8146.24,8037.62,8081.07,902680],["2017-07-25",8124.52,8298.3,8124.52,8298.3,1281570],["2017-07-26",8363.47,8537.26,8298.3,8450.37,2675580],["2017-07-27",8363.47,8472.09,8341.75,8385.2,2048880],["2017-07-28",8385.2,8580.71,8363.47,8472.09,3271010],["2017-07-31",8558.98,8863.11,8558.98,8863.11,3514090],["2017-08-01",8863.11,8863.11,8689.32,8689.32,3063120],["2017-08-02",8558.98,8928.28,8515.54,8754.49,4682970],["2017-08-03",8797.94,8950.0,8732.77,8754.49,5427760],["2017-08-04",8776.22,8819.66,8537.26,8667.6,4131350],["2017-08-07",8711.05,8732.77,8580.71,8667.6,3333760],["2017-08-08",8667.6,8754.49,8537.26,8537.26,3942970],["2017-08-09",8472.09,8515.54,8124.52,8167.96,5004510],["2017-08-10",8124.52,8254.86,8037.62,8059.35,4419510],["2017-08-11",8102.79,8254.86,8037.62,8254.86,3364010],["2017-08-14",8233.13,8406.92,8233.13,8363.47,1954330],["2017-08-15",8363.47,8406.92,8254.86,8276.58,2033540],["2017-08-16",8233.13,8276.58,8189.69,8211.41,1798460],["2017-08-17",8189.69,8254.86,8059.35,8059.35,2264970],["2017-08-18",8037.62,8146.24,7950.73,8081.07,2047350],["2017-08-21",8081.07,8124.52,8037.62,8059.35,1582260],["2017-08-22",8059.35,8059.35,7929.01,7929.01,1944850],["2017-08-23",7929.01,7994.18,7863.84,7929.01,2322930],["2017-08-24",7950.73,8233.13,7929.01,8211.41,3017720],["2017-08-25",8233.13,8276.58,8146.24,8189.69,1592600],["2017-08-28",8189.69,8211.41,8102.79,8189.69,1183950],["2017-08-29",8167.96,8211.41,8102.79,8124.52,1621840],["2017-08-30",8081.07,8124.52,8059.35,8059.35,761590],["2017-08-31",8102.79,8341.75,8081.07,8276.58,2512140],["2017-09-01",8276.58,8406.92,8233.13,8276.58,2211180],["2017-09-05",8254.86,8276.58,8167.96,8211.41,992000],["2017-09-06",8211.41,8211.41,8102.79,8146.24,1141180],["2017-09-07",8146.24,8276.58,8146.24,8211.41,1061980],["2017-09-08",8211.41,8254.86,8146.24,8146.24,1239680],["2017-09-11",8146.24,8189.69,8037.62,8059.35,1267290],["2017-09-12",8059.35,8146.24,8059.35,8102.79,1001660],["2017-09-13",8102.79,8146.24,8059.35,8081.07,1358550],["2017-09-14",8081.07,8167.96,8081.07,8146.24,1853930],["2017-09-15",8146.24,8146.24,8102.79,8124.52,691770],["2017-09-18",8211.41,8406.92,8211.41,8320.03,3503780],["2017-09-19",8276.58,8472.09,8276.58,8385.2,2242660],["2017-09-20",8406.92,8515.54,8363.47,8472.09,2551730],["2017-09-21",8428.64,8602.43,8428.64,8602.43,3176870],["2017-09-22",8602.43,8667.6,8493.81,8493.81,3231000],["2017-09-25",8493.81,8515.54,8406.92,8428.64,1707280],["2017-09-26",8428.64,8537.26,8363.47,8450.37,1687760],["2017-09-27",8608.11,8608.11,8472.9,8472.9,1370000],["2017-09-28",8427.83,8517.97,8337.7,8337.7,1075410],["2017-09-29",8337.7,8405.3,8292.63,8337.7,980690],["2017-10-02",8337.7,8472.9,8315.16,8315.16,867190],["2017-10-03",8315.16,8382.76,8247.56,8292.63,1215160],["2017-10-04",8315.16,8472.9,8292.63,8472.9,1423840],["2017-10-05",8563.04,8675.71,8495.44,8517.97,2095740],["2017-10-06",8450.37,8630.64,8450.37,8608.11,1136140],["2017-10-09",8653.18,8720.78,8630.64,8653.18,1792150],["2017-10-10",8608.11,8630.64,8540.5,8608.11,1778490],["2017-10-11",8608.11,8653.18,8495.44,8517.97,1859880],["2017-10-12",8517.97,8563.04,8495.44,8495.44,713000],["2017-10-13",8495.44,8563.04,8427.83,8563.04,697240],["2017-10-16",8563.04,8653.18,8563.04,8630.64,1668620],["2017-10-17",8608.11,8765.85,8608.11,8743.31,3127020],["2017-10-18",8833.45,8946.12,8743.31,8788.38,3926670],["2017-10-19",8788.38,8833.45,8720.78,8788.38,1418870],["2017-10-20",8765.85,8855.98,8698.24,8765.85,1836340],["2017-10-23",8765.85,8855.98,8517.97,8540.5,2228540],["2017-10-24",8472.9,8585.57,8472.9,8495.44,1014950],["2017-10-25",8540.5,8630.64,8495.44,8608.11,1485980],["2017-10-26",8630.64,8630.64,8472.9,8472.9,1467560],["2017-10-27",8450.37,8608.11,8450.37,8608.11,1257670],["2017-10-30",8675.71,8743.31,8540.5,8540.5,2570310],["2017-10-31",8517.97,8563.04,8450.37,8450.37,1028260],["2017-11-01",8450.37,8540.5,8427.83,8472.9,933680],["2017-11-02",8495.44,8608.11,8337.7,8337.7,1611390],["2017-11-03",8337.7,8450.37,8292.63,8450.37,1198240],["2017-11-06",8540.5,8743.31,8450.37,8743.31,2844000],["2017-11-07",8698.24,8901.05,8698.24,8788.38,3253350],["2017-11-08",8743.31,9013.72,8743.31,8968.66,4446030],["2017-11-09",8968.66,8991.19,8810.92,8878.52,1963570],["2017-11-10",8923.59,9284.14,8833.45,9194.0,5156130],["2017-11-13",9284.14,9284.14,9126.4,9194.0,3290510],["2017-11-14",9216.53,9464.41,9194.0,9419.34,2725640],["2017-11-15",9374.27,9419.34,9306.67,9374.27,2457390],["2017-11-16",9329.2,9464.41,9329.2,9464.41,3985870],["2017-11-17",9509.48,9554.55,9261.6,9284.14,3202730],["2017-11-20",9329.2,9441.88,9284.14,9374.27,1718860],["2017-11-21",9464.41,9734.82,9419.34,9554.55,5114360],["2017-11-22",9599.62,10208.04,9577.08,10208.04,4631190],["2017-11-23",10410.85,10861.54,10275.65,10681.26,5086910],["2017-11-24",10455.92,10816.47,10455.92,10546.06,6313670],["2017-11-27",10478.45,10591.13,10433.39,10546.06,4642950],["2017-11-28",10546.06,10546.06,10230.58,10410.85,3545960],["2017-11-29",10410.85,10861.54,10388.32,10861.54,6351250],["2017-11-30",10996.74,11267.16,10816.47,10951.68,5608850],["2017-12-01",10951.68,10996.74,10793.94,10839.0,2627080],["2017-12-04",10951.68,10996.74,10839.0,10929.14,6030970],["2017-12-05",10929.14,11041.81,10568.59,10591.13,4135460],["2017-12-06",10591.13,10658.73,10320.71,10591.13,3531870],["2017-12-07",10591.13,10636.19,10320.71,10500.99,1544350],["2017-12-08",10455.92,10523.52,10275.65,10365.78,1935210],["2017-12-11",10185.51,10320.71,9644.69,9644.69,2925210],["2017-12-12",9644.69,9870.03,8991.19,9644.69,4451440],["2017-12-13",9734.82,9734.82,9396.81,9396.81,1812990],["2017-12-14",9396.81,9960.17,9396.81,9915.1,2318980],["2017-12-15",9779.89,10005.23,9779.89,9870.03,2132900],["2017-12-18",9982.7,10208.04,9960.17,10140.44,2289700],["2017-12-19",10230.58,10230.58,9915.1,9937.63,2591650],["2017-12-20",9915.1,10185.51,9734.82,10117.91,1899870],["2017-12-21",10185.51,10185.51,9960.17,9960.17,1630880],["2017-12-22",9802.43,10095.37,9802.43,10050.3,2321410],["2017-12-25",10072.84,10140.44,9915.1,10005.23,923090],["2017-12-26",10095.37,10455.92,10005.23,10433.39,3050860],["2017-12-27",10500.99,10681.26,10433.39,10500.99,3245260],["2017-12-28",10591.13,10929.14,10455.92,10929.14,2786960],["2017-12-29",10996.74,11019.28,10703.8,10906.61,4071720],["2018-01-02",10906.61,11267.16,10748.87,11244.62,4219010],["2018-01-03",11312.22,11379.83,11019.28,11177.02,5071230],["2018-01-04",11177.02,11582.64,11109.42,11582.64,5295490],["2018-01-05",11492.5,11537.57,11267.16,11312.22,3071940],["2018-01-08",11312.22,11672.77,11244.62,11582.64,5517740],["2018-01-09",11627.7,11650.24,10816.47,11582.64,6561230],["2018-01-10",11537.57,11807.98,11357.29,11492.5,9619750],["2018-01-11",11357.29,11672.77,11267.16,11560.1,4487120],["2018-01-12",11582.64,11875.58,11469.96,11537.57,5448990],["2018-01-15",11492.5,11875.58,11244.62,11762.91,5112150],["2018-01-16",11762.91,12145.99,11762.91,11988.25,7707220],["2018-01-17",11988.25,12078.39,11357.29,11357.29,5072930],["2018-01-18",11267.16,11492.5,10906.61,11492.5,5191330],["2018-01-19",11492.5,11605.17,11289.69,11402.36,4493820],["2018-01-22",11537.57,11672.77,11447.43,11605.17,3056280],["2018-01-25",11762.91,12393.87,11672.77,12055.86,12632930],["2018-01-26",12348.8,12506.54,12100.93,12303.73,8629440],["2018-01-29",12348.8,12957.23,12303.73,12754.42,9625190],["2018-01-30",12393.87,12709.35,12303.73,12641.75,6637380],["2018-01-31",12912.16,13114.97,12258.67,12258.67,8607080],["2018-02-01",12484.01,12799.49,12213.6,12281.2,7785160],["2018-02-02",12438.94,12731.89,12303.73,12619.21,9067630],["2018-02-05",12393.87,12619.21,11740.38,11740.38,8135310],["2018-02-06",10929.14,11492.5,10929.14,10974.21,11784030],["2018-02-07",11492.5,11740.38,11312.22,11605.17,6155430],["2018-02-08",11402.36,11605.17,11041.81,11041.81,3171590],["2018-02-09",10410.85,11131.95,10388.32,11041.81,4778760],["2018-02-12",11447.43,11807.98,11447.43,11807.98,3613760],["2018-02-13",12168.53,12258.67,11988.25,12258.67,4107030],["2018-02-21",12619.21,13024.83,12371.34,12551.61,11195110],["2018-02-22",12393.87,13317.78,12393.87,12912.16,18082260],["2018-02-23",13250.18,13700.86,13069.9,13700.86,13778750],["2018-02-26",14061.41,14241.68,13700.86,13836.07,15211800],["2018-02-27",13881.14,14467.03,13655.79,14467.03,18460040],["2018-02-28",14196.62,15436.0,14196.62,15143.06,18800330],["2018-03-01",14872.65,15571.21,14624.77,14737.44,20631220],["2018-03-02",14376.89,15007.85,14331.82,14737.44,16352340],["2018-03-05",14962.78,14962.78,13745.93,13745.93,14859100],["2018-03-06",14106.48,14557.17,13836.07,14557.17,8675290],["2018-03-07",14557.17,14759.97,14038.88,14196.62,8793530],["2018-03-08",14061.41,14467.03,14061.41,14286.75,4485530],["2018-03-09",14557.17,14850.11,14467.03,14602.23,9019810],["2018-03-12",14872.65,15233.19,14872.65,15075.45,9131840],["2018-03-13",15097.99,16089.5,15075.45,16089.5,14099020],["2018-03-14",16224.7,16495.12,15909.22,16021.9,8698930],["2018-03-15",15864.16,16675.39,15774.02,16495.12,9608680],["2018-03-16",16675.39,16765.53,16292.31,16540.18,7891290],["2018-03-19",16833.13,16833.13,16134.57,16359.91,11685870],["2018-03-20",16134.57,16450.05,16134.57,16224.7,9758470],["2018-03-21",16450.05,16540.18,16179.64,16314.84,8752910],["2018-03-22",16404.98,16427.51,15999.36,16134.57,9074600],["2018-03-23",15638.81,15954.29,15255.73,15751.48,13525680],["2018-03-26",15683.88,16134.57,15593.74,16134.57,7824740],["2018-03-27",16450.05,16540.18,16112.03,16134.57,7789490],["2018-03-28",15954.29,16179.64,15819.09,15864.16,4854050],["2018-03-29",15999.36,15999.36,15683.88,15774.02,4348190],["2018-03-30",15774.02,15796.55,15345.87,15593.74,5496860],["2018-04-02",15819.09,16359.91,15819.09,16314.84,7508660],["2018-04-03",16314.84,16450.05,16179.64,16359.91,6246350],["2018-04-04",16495.12,16540.18,16134.57,16179.64,12111410],["2018-04-05",16314.84,16314.84,15999.36,16044.43,4491490],["2018-04-06",16269.77,16404.98,16066.96,16089.5,5822740],["2018-04-09",16179.64,16990.87,16044.43,16990.87,12738930],["2018-04-10",17126.08,17238.75,16697.92,16810.6,6795480],["2018-04-11",16900.73,17035.94,16089.5,16089.5,11877470],["2018-04-12",15954.29,16247.24,15796.55,16089.5,6157460],["2018-04-13",16224.7,16269.77,15390.93,15413.47,9058730],["2018-04-16",15413.47,15728.95,14962.78,15323.33,4681650],["2018-04-17",15368.4,15683.88,15165.59,15683.88,3979490],["2018-04-18",15864.16,15886.69,15120.52,15120.52,3917470],["2018-04-19",15097.99,15120.52,14151.55,14241.68,9517160],["2018-04-20",14512.1,15097.99,14151.55,15097.99,4481070],["2018-04-23",15097.99,15233.19,14061.41,14061.41,5788300],["2018-04-24",13655.79,14286.75,13430.45,13678.33,5706980],["2018-04-26",13678.33,13745.93,12731.89,12731.89,8505420],["2018-04-27",12731.89,13317.78,12551.61,13205.11,7885450],["2018-05-02",13385.38,13385.38,12281.2,12281.2,5418180],["2018-05-03",12281.2,13069.9,11627.7,13069.9,9431320],["2018-05-04",13160.04,13250.18,12754.42,12844.56,4549260],["2018-05-07",12889.63,13723.4,12822.02,13723.4,6331980],["2018-05-08",13543.12,14106.48,13520.59,13700.86,8238930],["2018-05-09",13520.59,13836.07,13317.78,13520.59,4247880],["2018-05-10",13430.45,13610.72,12619.21,12619.21,7064560],["2018-05-11",12574.15,13498.05,12371.34,13250.18,8676620],["2018-05-14",13452.98,13475.52,13114.97,13295.24,3612060],["2018-05-15",13317.78,13610.72,13227.64,13452.98,6155090],["2018-05-16",13385.38,13452.98,12979.76,13114.97,6053700],["2018-05-17",13160.04,13317.78,12979.76,13160.04,4363180],["2018-05-18",13295.24,13362.85,12686.82,13272.71,5157410],["2018-05-21",13340.31,13385.38,12979.76,12979.76,2962620],["2018-05-22",12709.35,12957.23,12168.53,12213.6,6389160],["2018-05-23",12033.32,12619.21,12010.79,12619.21,5200740],["2018-05-24",12619.21,12709.35,12213.6,12326.27,2609650],["2018-05-25",12393.87,12484.01,11762.91,11785.44,4572900],["2018-05-28",11492.5,11672.77,10974.21,10974.21,8053690],["2018-05-29",11402.36,11740.38,11019.28,11740.38,7047120],["2018-05-30",11717.84,12010.79,11515.03,11560.1,4750830],["2018-05-31",11537.57,12281.2,11537.57,12213.6,5495510],["2018-06-01",12078.39,12686.82,12033.32,12371.34,7410970],["2018-06-04",12348.8,12664.28,12191.06,12596.68,5915720],["2018-06-05",12596.68,12934.69,12529.08,12799.49,7899780],["2018-06-06",12799.49,13182.57,12664.28,13047.37,5615670],["2018-06-07",13114.97,13114.97,12754.42,12776.95,5969420],["2018-06-08",12619.21,12957.23,12619.21,12867.09,4767490],["2018-06-11",12709.35,12957.23,12641.75,12641.75,4624690],["2018-06-12",12529.08,12574.15,11965.72,12348.8,8799030],["2018-06-13",12348.8,12506.54,12191.06,12371.34,2888490],["2018-06-14",12348.8,12461.47,12078.39,12078.39,3644950],["2018-06-15",11943.19,12258.67,11853.05,12213.6,2911510],["2018-06-18",12168.53,12303.73,11650.24,11650.24,4652800],["2018-06-19",11492.5,11515.03,10839.0,11447.43,9144400],["2018-06-20",11537.57,11830.51,11312.22,11785.44,3539880],["2018-06-21",11762.91,11807.98,11402.36,11424.9,2519860],["2018-06-22",11267.16,11672.77,11267.16,11672.77,3017090],["2018-06-25",11898.12,12055.86,11807.98,11875.58,3968730],["2018-06-26",11717.84,11830.51,11605.17,11717.84,2269630],["2018-06-27",11740.38,11853.05,11267.16,11267.16,2295230],["2018-06-28",11267.16,11379.83,10839.0,10951.68,6529200],["2018-06-29",11086.88,11199.55,10861.54,10929.14,3641100],["2018-07-02",10816.47,10906.61,10230.58,10410.85,6022700],["2018-07-03",10410.85,10500.99,9689.75,9689.75,12604080],["2018-07-04",9870.03,9870.03,9464.41,9870.03,4173250],["2018-07-05",9779.89,9870.03,9216.53,9239.07,5581570],["2018-07-06",9239.07,9870.03,9148.93,9870.03,7682830],["2018-07-09",10162.97,10320.71,9915.1,9960.17,5856660],["2018-07-10",10005.23,10230.58,9915.1,10072.84,4742620],["2018-07-11",9689.75,9824.96,9396.81,9419.34,6419960],["2018-07-12",9464.41,10072.84,9396.81,9824.96,4607140],["2018-07-13",10095.37,10365.78,10027.77,10185.51,5166290],["2018-07-16",10365.78,10455.92,10185.51,10275.65,5097690],["2018-07-17",10185.51,10861.54,10072.84,10816.47,9663380],["2018-07-18",10906.61,11222.09,10861.54,11222.09,5547380],["2018-07-19",11041.81,11244.62,10951.68,10996.74,6561280],["2018-07-20",10816.47,11154.48,10636.19,11131.95,7175250],["2018-07-23",11041.81,11267.16,10636.19,10636.19,4660480],["2018-07-24",10681.26,10771.4,10433.39,10613.66,4694830],["2018-07-25",10771.4,10771.4,10275.65,10275.65,4588080],["2018-07-26",10275.65,10410.85,10185.51,10365.78,3833150],["2018-07-27",10500.99,10726.33,10343.25,10546.06,3661800],["2018-07-30",10681.26,10771.4,10568.59,10748.87,3105450],["2018-07-31",10726.33,10906.61,10568.59,10636.19,5360140],["2018-08-01",10636.19,10703.8,10365.78,10455.92,4543490],["2018-08-02",10365.78,10433.39,10185.51,10343.25,4459080],["2018-08-03",10433.39,10523.52,10275.65,10298.18,3338160],["2018-08-06",10275.65,10500.99,10185.51,10298.18,3045600],["2018-08-07",10185.51,10591.13,10185.51,10388.32,3740660],["2018-08-08",10433.39,10793.94,10410.85,10793.94,5566440],["2018-08-09",10906.61,11064.35,10816.47,10839.0,7031950],["2018-08-10",10771.4,10951.68,10726.33,10929.14,4893160],["2018-08-13",10929.14,11605.17,10884.07,11605.17,11399080],["2018-08-14",11627.7,11740.38,11402.36,11402.36,5458820],["2018-08-15",11650.24,11853.05,11267.16,11357.29,9774410],["2018-08-16",11177.02,11853.05,11041.81,11785.44,12075730],["2018-08-17",12033.32,12100.93,11717.84,11717.84,8737230],["2018-08-20",11695.31,11830.51,11582.64,11582.64,5328040],["2018-08-21",11537.57,11943.19,11447.43,11943.19,7360200],["2018-08-22",11965.72,12078.39,11740.38,11830.51,7502340],["2018-08-23",11830.51,11920.65,11650.24,11762.91,6188470],["2018-08-24",11740.38,11988.25,11515.03,11762.91,8362470],["2018-08-27",11920.65,12348.8,11875.58,12258.67,9437840],["2018-08-28",12303.73,12371.34,12213.6,12281.2,6284270],["2018-08-29",12281.2,12303.73,12123.46,12168.53,5534930],["2018-08-30",12168.53,12596.68,12123.46,12438.94,7422130],["2018-08-31",12416.41,12484.01,12145.99,12236.13,5695720],["2018-09-04",12145.99,12213.6,11672.77,11672.77,8141290],["2018-09-05",11672.77,11853.05,11582.64,11740.38,7178740],["2018-09-06",11762.91,11830.51,11582.64,11672.77,3629360],["2018-09-07",11627.7,11965.72,11605.17,11943.19,4308610],["2018-09-10",11920.65,11988.25,11762.91,11807.98,4733190],["2018-09-11",11762.91,12213.6,11762.91,12145.99,6257740],["2018-09-12",12236.13,12258.67,11943.19,11943.19,4959210],["2018-09-13",12078.39,12213.6,11965.72,12010.79,6491540],["2018-09-14",12123.46,12326.27,12078.39,12145.99,7077120],["2018-09-17",12145.99,12145.99,11988.25,11988.25,2912850],["2018-09-18",11943.19,12123.46,11830.51,12123.46,3675180],["2018-09-19",12258.67,12303.73,12078.39,12078.39,5157360],["2018-09-20",12123.46,12371.34,12033.32,12371.34,5641050],["2018-09-21",12438.94,12754.42,12393.87,12664.28,11683350],["2018-09-24",12664.28,12754.42,12529.08,12619.21,4362530],["2018-09-25",12529.08,12709.35,12461.47,12529.08,5786020],["2018-09-26",12506.54,12709.35,12461.47,12461.47,5824170],["2018-09-27",12529.08,12596.68,12416.41,12438.94,4772170],["2018-09-28",12484.01,12664.28,12416.41,12416.41,6126370],["2018-10-01",12438.94,12529.08,12078.39,12191.06,6491870],["2018-10-02",12191.06,12371.34,12010.79,12213.6,7781060],["2018-10-03",12303.73,12484.01,12281.2,12393.87,4127150],["2018-10-04",12551.61,12574.15,12416.41,12484.01,3473930],["2018-10-05",12484.01,12529.08,12213.6,12213.6,5198350],["2018-10-08",12123.46,12281.2,12078.39,12100.93,4657990],["2018-10-09",12100.93,12168.53,11988.25,12033.32,3336170],["2018-10-10",12078.39,12100.93,11875.58,11920.65,3546520],["2018-10-11",11357.29,11582.64,11086.88,11086.88,12082520],["2018-10-12",10906.61,11447.43,10861.54,11447.43,5389190],["2018-10-15",11447.43,11492.5,11154.48,11154.48,2884750],["2018-10-16",11177.02,11334.76,11131.95,11334.76,2005520],["2018-10-17",11537.57,11582.64,11379.83,11402.36,3206460],["2018-10-18",11267.16,11492.5,11199.55,11199.55,3109490],["2018-10-19",11041.81,11222.09,10906.61,11131.95,3112080],["2018-10-22",11222.09,11267.16,11019.28,11019.28,2097350],["2018-10-23",10996.74,10996.74,10478.45,10658.73,5920090],["2018-10-24",10658.73,10793.94,10455.92,10455.92,3019740],["2018-10-25",10095.37,10433.39,9960.17,10365.78,4876130],["2018-10-26",10546.06,10546.06,10140.44,10140.44,1995490],["2018-10-29",10050.3,10253.11,9960.17,9960.17,3684150],["2018-10-30",9960.17,10162.97,9915.1,10005.23,2869130],["2018-10-31",10185.51,10546.06,10095.37,10546.06,5805250],["2018-11-01",10591.13,10613.66,10275.65,10298.18,2567210],["2018-11-02",10365.78,10726.33,10343.25,10591.13,4558920],["2018-11-05",10455.92,10613.66,10433.39,10591.13,2120240],["2018-11-06",10681.26,10726.33,10478.45,10478.45,2694510],["2018-11-07",10478.45,10591.13,10298.18,10478.45,2753710],["2018-11-08",10681.26,10703.8,10455.92,10455.92,2690030],["2018-11-09",10320.71,10478.45,10162.97,10185.51,3077020],["2018-11-12",10140.44,10208.04,9960.17,10117.91,2365260],["2018-11-13",9915.1,10095.37,9915.1,9915.1,3311180],["2018-11-14",9915.1,10072.84,9441.88,9554.55,5671640],["2018-11-15",9554.55,9779.89,9464.41,9577.08,3721830],["2018-11-16",9734.82,9982.7,9644.69,9892.56,3063290],["2018-11-19",9982.7,10388.32,9892.56,10388.32,5513170],["2018-11-20",10230.58,10568.59,10208.04,10455.92,4890140],["2018-11-21",10275.65,10591.13,10253.11,10500.99,3479650],["2018-11-22",10636.19,10636.19,10343.25,10343.25,3322210],["2018-11-23",10298.18,10410.85,10117.91,10117.91,3174400],["2018-11-26",10095.37,10208.04,10095.37,10140.44,2762420],["2018-11-27",10230.58,10298.18,9982.7,10050.3,2299900],["2018-11-28",10050.3,10253.11,10050.3,10253.11,2457300],["2018-11-29",10343.25,10455.92,10230.58,10298.18,4180120],["2018-11-30",10253.11,10478.45,10230.58,10365.78,3625150],["2018-12-03",10636.19,10906.61,10591.13,10884.07,6826140],["2018-12-04",10839.0,10951.68,10681.26,10771.4,4249780],["2018-12-05",10591.13,10996.74,10591.13,10861.54,5058040],["2018-12-06",10793.94,10884.07,10703.8,10793.94,4251890],["2018-12-07",10839.0,10996.74,10793.94,10839.0,4313800],["2018-12-10",10636.19,10703.8,10410.85,10410.85,6683070],["2018-12-11",10410.85,10546.06,10388.32,10500.99,3255860],["2018-12-12",10568.59,10591.13,10500.99,10591.13,2314550],["2018-12-13",10613.66,10681.26,10433.39,10433.39,4419960],["2018-12-14",10365.78,10455.92,9960.17,10072.84,11320020],["2018-12-17",9915.1,9982.7,9734.82,9757.36,5481050],["2018-12-18",9599.62,9847.49,9554.55,9667.22,4927320],["2018-12-19",9622.15,9667.22,8991.19,9194.0,11210140],["2018-12-20",9239.07,9419.34,9036.26,9103.86,6287230],["2018-12-21",9058.79,9396.81,9036.26,9396.81,3721750],["2018-12-24",9284.14,9464.41,9148.93,9171.46,2764900],["2018-12-25",8923.59,8968.66,8630.64,8878.52,4803010],["2018-12-26",8968.66,9013.72,8630.64,8698.24,3119010],["2018-12-27",9013.72,9036.26,8720.78,8720.78,3841050],["2018-12-28",8788.38,8878.52,8675.71,8698.24,2369660],["2019-01-02",8675.71,8765.85,8563.04,8563.04,2520340],["2019-01-03",8563.04,8653.18,8134.89,8157.42,5513360],["2019-01-04",8134.89,8360.23,7977.15,8270.09,4004290],["2019-01-07",8472.9,8472.9,8179.96,8179.96,4112660],["2019-01-08",8225.02,8225.02,8022.21,8067.28,5636280],["2019-01-09",8112.35,8427.83,8067.28,8270.09,6154880],["2019-01-10",8292.63,8630.64,8247.56,8495.44,7356460],["2019-01-11",8472.9,8675.71,8427.83,8472.9,4025750],["2019-01-14",8382.76,8585.57,8360.23,8472.9,5008180],["2019-01-15",8472.9,8608.11,8450.37,8517.97,3134470],["2019-01-16",8563.04,8608.11,8382.76,8427.83,4211310],["2019-01-17",8427.83,8517.97,8315.16,8315.16,3172300],["2019-01-18",8382.76,8382.76,8202.49,8202.49,3863750],["2019-01-21",8270.09,8765.85,8247.56,8765.85,11448210],["2019-01-22",8878.52,9058.79,8765.85,8810.92,9145450],["2019-01-23",8765.85,9036.26,8698.24,8991.19,6937940],["2019-01-24",9013.72,9239.07,8968.66,9216.53,8813040],["2019-01-25",9194.0,9284.14,9036.26,9103.86,5976710],["2019-01-28",9103.86,9216.53,9058.79,9171.46,4441160],["2019-01-29",9126.4,9374.27,9058.79,9351.74,6598310],["2019-01-30",9351.74,9396.81,9216.53,9216.53,2573630],["2019-01-31",9261.6,9306.67,8833.45,8878.52,9039900],["2019-02-01",8788.38,9081.33,8788.38,9058.79,3735060],["2019-02-11",9284.14,9419.34,9148.93,9329.2,3647470],["2019-02-12",9329.2,9577.08,9284.14,9396.81,7612990],["2019-02-13",9374.27,9577.08,9351.74,9396.81,7588170],["2019-02-14",9419.34,9509.48,9374.27,9396.81,5036130],["2019-02-15",9329.2,9509.48,9284.14,9374.27,4246880],["2019-02-18",9419.34,9554.55,9374.27,9419.34,6827190],["2019-02-19",9396.81,9486.95,9239.07,9239.07,8962810],["2019-02-20",9239.07,9419.34,9216.53,9284.14,5717410],["2019-02-21",9306.67,9306.67,9148.93,9194.0,7146910],["2019-02-22",9194.0,9554.55,9103.86,9509.48,13237550],["2019-02-25",9689.75,9734.82,9599.62,9599.62,5981030],["2019-02-26",9554.55,9667.22,9464.41,9622.15,6614030],["2019-02-27",9667.22,9667.22,9509.48,9532.01,5029720],["2019-02-28",9532.01,9577.08,9306.67,9374.27,8048820],["2019-03-01",9419.34,9441.88,9306.67,9374.27,4535980],["2019-03-04",9419.34,9622.15,9396.81,9554.55,6800970],["2019-03-05",9554.55,9779.89,9486.95,9577.08,7944430],["2019-03-06",9599.62,9644.69,9509.48,9599.62,3692700],["2019-03-07",9689.75,9779.89,9622.15,9689.75,8054740],["2019-03-08",9599.62,9689.75,9532.01,9554.55,5363050],["2019-03-11",9554.55,9599.62,9464.41,9509.48,3270430],["2019-03-12",9599.62,9960.17,9464.41,9960.17,9518570],["2019-03-13",10072.84,10253.11,9960.17,10162.97,14616340],["2019-03-14",10140.44,10253.11,10072.84,10140.44,5263620],["2019-03-15",10050.3,10320.71,10005.23,10230.58,8573740],["2019-03-18",10320.71,10568.59,10298.18,10546.06,10114160],["2019-03-19",10546.06,10546.06,10343.25,10410.85,7589460],["2019-03-20",10320.71,10433.39,10162.97,10365.78,9015900],["2019-03-21",10365.78,10410.85,9960.17,9960.17,7177690],["2019-03-22",10072.84,10185.51,9937.63,10140.44,6275060],["2019-03-25",9915.1,10005.23,9757.36,9982.7,7191300],["2019-03-26",10117.91,10208.04,10005.23,10072.84,3297150],["2019-03-27",10140.44,10275.65,10050.3,10140.44,3507730],["2019-03-28",10050.3,10253.11,10050.3,10208.04,2594400],["2019-03-29",10253.11,10275.65,10095.37,10117.91,4161570],["2019-04-01",10162.97,10162.97,9982.7,10027.77,2974810],["2019-04-02",10140.44,10162.97,9915.1,9915.1,2530940],["2019-04-03",9847.49,9892.56,9734.82,9824.96,5059600],["2019-04-04",9960.17,10050.3,9779.89,9915.1,2028650],["2019-04-05",9960.17,10027.77,9870.03,9870.03,2453340],["2019-04-08",9870.03,10050.3,9847.49,10050.3,2617240],["2019-04-09",10095.37,10185.51,9982.7,9982.7,3894020],["2019-04-10",9870.03,9982.7,9847.49,9870.03,2340010],["2019-04-11",9870.03,10027.77,9847.49,9892.56,2143740],["2019-04-12",9870.03,9937.63,9847.49,9847.49,1535700],["2019-04-16",9734.82,9779.89,9599.62,9712.29,3250240],["2019-04-17",9757.36,9847.49,9667.22,9667.22,2306930],["2019-04-18",9622.15,9689.75,9419.34,9464.41,3812000],["2019-04-19",9532.01,9577.08,9374.27,9374.27,2009050],["2019-04-22",9374.27,9464.41,9216.53,9239.07,2528180],["2019-04-23",9329.2,9554.55,9239.07,9396.81,2447700],["2019-04-24",9509.48,9712.29,9464.41,9644.69,2446780],["2019-04-25",9599.62,9644.69,9486.95,9486.95,1336530],["2019-04-26",9486.95,9599.62,9464.41,9577.08,1447680],["2019-05-02",9599.62,9599.62,9419.34,9464.41,1919560],["2019-05-03",9419.34,9532.01,9396.81,9419.34,1724730],["2019-05-06",9284.14,9329.2,9171.46,9216.53,2472430],["2019-05-07",9239.07,9374.27,9126.4,9194.0,1586980],["2019-05-08",9081.33,9216.53,9058.79,9216.53,1787060],["2019-05-09",9194.0,9284.14,9036.26,9058.79,1996910],["2019-05-10",9103.86,9239.07,9081.33,9148.93,1996620],["2019-05-13",9194.0,9396.81,9148.93,9216.53,1929660],["2019-05-14",9126.4,9306.67,9126.4,9261.6,2101030],["2019-05-15",9306.67,9532.01,9306.67,9532.01,3676840],["2019-05-16",9532.01,9622.15,9464.41,9509.48,2446250],["2019-05-17",9509.48,9622.15,9464.41,9554.55,2626280],["2019-05-20",9554.55,9689.75,9509.48,9622.15,2854020],["2019-05-21",9622.15,9689.75,9554.55,9577.08,2301740],["2019-05-22",9599.62,9779.89,9577.08,9712.29,4998510],["2019-05-23",9689.75,9734.82,9599.62,9689.75,1878120],["2019-05-24",9622.15,9689.75,9554.55,9554.55,2200020],["2019-05-27",9532.01,9577.08,9464.41,9554.55,1800820],["2019-05-28",9554.55,9554.55,9419.34,9464.41,2184820],["2019-05-29",9419.34,9441.88,9306.67,9306.67,2326330],["2019-05-30",9284.14,9396.81,9239.07,9306.67,1569920],["2019-05-31",9351.74,9351.74,9148.93,9148.93,2112410],["2019-06-03",9058.79,9171.46,8968.66,8968.66,3077110],["2019-06-04",9013.72,9103.86,8968.66,9013.72,2031330],["2019-06-05",9148.93,9261.6,9058.79,9058.79,1915720],["2019-06-06",9058.79,9171.46,8991.19,9148.93,1981740],["2019-06-07",9194.0,9216.53,9148.93,9216.53,1389360],["2019-06-10",9329.2,9351.74,9216.53,9239.07,2566670],["2019-06-11",9239.07,9261.6,9216.53,9239.07,1143400],["2019-06-12",9216.53,9239.07,9126.4,9126.4,1213370],["2019-06-13",9103.86,9171.46,9081.33,9081.33,1424410],["2019-06-14",9126.4,9284.14,9081.33,9148.93,3593720],["2019-06-17",9194.0,9284.14,9171.46,9216.53,2598305],["2019-06-18",9239.07,9284.14,9126.4,9126.4,1868110],["2019-06-19",9194.0,9239.07,9126.4,9126.4,1428770],["2019-06-20",9126.4,9464.41,9103.86,9464.41,5590770],["2019-06-21",9554.55,9644.69,9441.88,9644.69,4663670],["2019-06-24",9622.15,9689.75,9532.01,9644.69,3952260],["2019-06-25",9532.01,9644.69,9486.95,9486.95,3629470],["2019-06-26",9441.88,9622.15,9419.34,9419.34,3109850],["2019-06-27",9396.81,9419.34,9284.14,9306.67,4332030],["2019-06-28",9329.2,9351.74,8788.38,8788.38,4143360],["2019-07-01",9216.53,9396.81,9148.93,9396.81,3636530],["2019-07-02",9464.41,9532.01,9351.74,9374.27,2581680],["2019-07-03",9329.2,9532.01,9306.67,9486.95,4171120],["2019-07-04",9532.01,9577.08,9441.88,9532.01,2421940],["2019-07-05",9532.01,9667.22,9464.41,9532.01,3183640],["2019-07-08",9532.01,9532.01,9351.74,9419.34,3347610],["2019-07-09",9419.34,9509.48,9396.81,9441.88,2437260],["2019-07-10",9464.41,9599.62,9464.41,9464.41,2666090],["2019-07-11",9509.48,9757.36,9509.48,9712.29,5419950],["2019-07-12",9734.82,9802.43,9622.15,9667.22,3416020],["2019-07-15",9667.22,9734.82,9622.15,9689.75,1998860],["2019-07-16",9689.75,9802.43,9689.75,9779.89,6521320],["2019-07-17",9824.96,9915.1,9757.36,9870.03,4406650],["2019-07-18",9779.89,9870.03,9757.36,9757.36,2817020],["2019-07-19",9892.56,9982.7,9824.96,9847.49,6836500],["2019-07-22",9847.49,9937.63,9712.29,9734.82,5495120],["2019-07-23",9734.82,9802.43,9712.29,9757.36,2923250],["2019-07-24",9802.43,9824.96,9577.08,9577.08,3944740],["2019-07-25",9577.08,9667.22,9554.55,9577.08,2857240],["2019-07-26",9622.15,9644.69,9554.55,9554.55,2030860],["2019-07-29",9554.55,9577.08,9374.27,9419.34,2591880],["2019-07-30",9509.48,9532.01,9329.2,9329.2,2545270],["2019-07-31",9329.2,9396.81,9306.67,9351.74,2633974],["2019-08-01",9374.27,9374.27,9148.93,9194.0,3156750],["2019-08-02",9103.86,9329.2,9081.33,9171.46,3444870],["2019-08-05",9216.53,9216.53,9126.4,9171.46,2811330],["2019-08-06",8991.19,9148.93,8991.19,9103.86,3896800],["2019-08-07",9103.86,9194.0,9036.26,9103.86,1556570],["2019-08-08",9148.93,9216.53,9058.79,9216.53,2257320],["2019-08-09",9216.53,9329.2,9171.46,9239.07,2169710],["2019-08-12",9239.07,9261.6,9126.4,9171.46,2424430],["2019-08-13",9103.86,9284.14,9081.33,9284.14,2312360],["2019-08-14",9374.27,9396.81,9239.07,9239.07,2708730],["2019-08-15",9058.79,9194.0,9058.79,9194.0,2530810],["2019-08-16",9261.6,9374.27,9148.93,9239.07,3285150],["2019-08-19",9284.14,9374.27,9239.07,9239.07,1255700],["2019-08-20",9239.07,9306.67,9216.53,9284.14,2288250],["2019-08-21",9284.14,9441.88,9239.07,9351.74,4601730],["2019-08-22",9441.88,9441.88,9284.14,9284.14,1977380],["2019-08-23",9284.14,9329.2,9239.07,9239.07,1872130],["2019-08-26",9126.4,9194.0,9081.33,9148.93,3443430],["2019-08-27",9216.53,9239.07,9103.86,9148.93,1948770],["2019-08-28",9148.93,9171.46,9103.86,9126.4,910800],["2019-08-29",9148.93,9148.93,9058.79,9103.86,972120],["2019-08-30",9103.86,9171.46,9103.86,9103.86,1443900],["2019-09-03",9103.86,9148.93,8991.19,8991.19,1643850],["2019-09-04",9013.72,9081.33,8946.12,9013.72,1681830],["2019-09-05",9081.33,9103.86,8991.19,8991.19,1321560],["2019-09-06",8991.19,9081.33,8968.66,8968.66,1324750],["2019-09-09",8968.66,9036.26,8968.66,8991.19,1119280],["2019-09-10",9013.72,9036.26,8878.52,8901.05,2170690],["2019-09-11",8923.59,8946.12,8878.52,8923.59,1206570],["2019-09-12",8946.12,9103.86,8923.59,9081.33,1076510],["2019-09-13",9081.33,9419.34,9036.26,9396.81,6406050],["2019-09-16",9329.2,9532.01,9329.2,9351.74,3428520],["2019-09-17",9306.67,9374.27,9284.14,9351.74,1413640],["2019-09-18",9329.2,9509.48,9306.67,9374.27,4935270],["2019-09-19",9396.81,9599.62,9396.81,9577.08,4791360],["2019-09-20",9577.08,9599.62,9486.95,9509.48,2329910],["2019-09-23",9509.48,9577.08,9464.41,9464.41,2356580],["2019-09-24",9464.41,9509.48,9351.74,9351.74,3494440],["2019-09-25",9329.2,9419.34,9306.67,9374.27,1672570],["2019-09-26",9419.34,9532.01,9419.34,9532.01,2309330],["2019-09-27",9532.01,9599.62,9532.01,9532.01,2404330],["2019-09-30",9577.08,9667.22,9509.48,9532.01,3636070],["2019-10-01",9599.62,9599.62,9486.95,9599.62,3056360],["2019-10-02",9577.08,9644.69,9441.88,9464.41,2310670],["2019-10-03",9396.81,9464.41,9351.74,9464.41,2123560],["2019-10-04",9486.95,9486.95,9284.14,9284.14,2187870],["2019-10-07",9306.67,9351.74,9261.6,9261.6,1892500],["2019-10-08",9284.14,9374.27,9239.07,9351.74,1145820],["2019-10-09",9374.27,9667.22,9374.27,9599.62,6132090],["2019-10-10",9599.62,9644.69,9532.01,9532.01,2418400],["2019-10-11",9532.01,9622.15,9532.01,9532.01,1561780],["2019-10-14",9667.22,9892.56,9622.15,9779.89,7299870],["2019-10-15",9779.89,9824.96,9734.82,9779.89,2882320],["2019-10-16",9847.49,9960.17,9824.96,9870.03,4323220],["2019-10-17",9847.49,9915.1,9824.96,9870.03,3322020],["2019-10-18",9870.03,9892.56,9689.75,9734.82,3231470],["2019-10-21",9689.75,9734.82,9577.08,9577.08,3510490],["2019-10-22",9577.08,9734.82,9577.08,9734.82,2695300],["2019-10-23",9734.82,9824.96,9622.15,9667.22,3716254],["2019-10-24",9689.75,9734.82,9644.69,9689.75,1579900],["2019-10-25",9689.75,9915.1,9644.69,9915.1,4362760],["2019-10-28",9960.17,10072.84,9915.1,9915.1,3116720],["2019-10-29",9960.17,10117.91,9915.1,9937.63,3264130],["2019-10-30",9915.1,10072.84,9915.1,9982.7,4129220],["2019-10-31",10050.3,10095.37,9915.1,9915.1,2682060],["2019-11-01",9870.03,10050.3,9847.49,10050.3,4530950],["2019-11-04",10095.37,10253.11,10072.84,10117.91,5847460],["2019-11-05",10140.44,10162.97,10095.37,10095.37,2659250],["2019-11-06",10095.37,10185.51,10050.3,10050.3,3470370],["2019-11-07",10050.3,10095.37,9982.7,10027.77,3089770],["2019-11-08",10095.37,10140.44,10027.77,10050.3,2175750],["2019-11-11",10072.84,10162.97,9892.56,9892.56,3877190],["2019-11-12",9892.56,9982.7,9870.03,9915.1,2839490],["2019-11-13",9937.63,10117.91,9734.82,9847.49,66194540],["2019-11-14",9824.96,9824.96,9734.82,9734.82,2281670],["2019-11-15",9734.82,9870.03,9689.75,9779.89,2515020],["2019-11-18",9757.36,9757.36,9644.69,9644.69,5910220],["2019-11-19",9667.22,9734.82,9644.69,9689.75,3774630],["2019-11-20",9689.75,9712.29,9599.62,9599.62,2914790],["2019-11-21",9599.62,9689.75,9532.01,9599.62,4749840],["2019-11-22",9644.69,9667.22,9374.27,9509.48,4133050],["2019-11-25",9554.55,9554.55,9419.34,9532.01,2228300],["2019-11-26",9577.08,9577.08,9486.95,9554.55,2125800],["2019-11-27",9554.55,9599.62,9486.95,9486.95,1713250],["2019-11-28",9486.95,9486.95,9216.53,9216.53,3757750],["2019-11-29",9239.07,9261.6,9126.4,9216.53,3507760],["2019-12-02",9194.0,9216.53,8923.59,8923.59,4022590],["2019-12-03",8788.38,9013.72,8788.38,8833.45,3746930],["2019-12-04",8878.52,9239.07,8810.92,9216.53,3897730],["2019-12-05",9239.07,9239.07,9058.79,9058.79,1425950],["2019-12-06",9036.26,9171.46,9036.26,9148.93,1845310],["2019-12-09",9103.86,9171.46,9081.33,9081.33,2306910],["2019-12-10",9103.86,9103.86,8991.19,9036.26,2336020],["2019-12-11",9036.26,9081.33,8878.52,8946.12,2620270],["2019-12-12",8968.66,9126.4,8968.66,9081.33,1909480],["2019-12-13",9126.4,9329.2,9126.4,9284.14,3962760],["2019-12-16",9284.14,9284.14,9148.93,9148.93,1487460],["2019-12-17",9171.46,9261.6,9126.4,9126.4,1689580],["2019-12-18",9103.86,9194.0,9081.33,9081.33,1859820],["2019-12-19",9103.86,9148.93,9013.72,9081.33,1429070],["2019-12-20",9081.33,9216.53,9058.79,9171.46,1132060],["2019-12-23",9194.0,9374.27,9194.0,9261.6,3351670],["2019-12-24",9306.67,9306.67,9194.0,9284.14,1254620],["2019-12-25",9239.07,9374.27,9239.07,9284.14,1425280],["2019-12-26",9284.14,9329.2,9216.53,9284.14,2123490],["2019-12-27",9306.67,9306.67,9171.46,9306.67,1589060],["2019-12-30",9329.2,9509.48,9306.67,9486.95,4844920],["2019-12-31",9532.01,9554.55,9396.81,9419.34,1742690],["2020-01-02",9419.34,9802.43,9396.81,9689.75,4347610],["2020-01-03",9802.43,9847.49,9577.08,9599.62,3626640],["2020-01-06",9554.55,9779.89,9509.48,9622.15,3173480],["2020-01-07",9734.82,9847.49,9667.22,9779.89,4256600],["2020-01-08",9712.29,9982.7,9599.62,9757.36,65576214],["2020-01-09",9847.49,10185.51,9847.49,10117.91,9392300],["2020-01-10",10140.44,10816.47,10140.44,10613.66,15244830],["2020-01-13",10500.99,10816.47,10455.92,10455.92,5347470],["2020-01-14",10478.45,10726.33,10455.92,10591.13,21252694],["2020-01-15",10591.13,10681.26,10478.45,10636.19,4384850],["2020-01-16",10681.26,11244.62,10658.73,11222.09,8002680],["2020-01-17",11357.29,11447.43,11086.88,11244.62,7722750],["2020-01-20",11222.09,11402.36,11154.48,11312.22,4757420],["2020-01-21",11357.29,11627.7,11312.22,11402.36,6233350],["2020-01-22",11402.36,11605.17,11289.69,11537.57,4747210],["2020-01-30",11222.09,11424.9,10816.47,10974.21,11552200],["2020-01-31",11086.88,11379.83,10996.74,10996.74,12185850],["2020-02-03",10591.13,11357.29,10478.45,11334.76,14019450],["2020-02-04",11447.43,12123.46,11424.9,12123.46,14875770],["2020-02-05",12348.8,12529.08,11965.72,11965.72,11802260],["2020-02-06",12033.32,12664.28,11875.58,12506.54,10566600],["2020-02-07",12393.87,12461.47,12010.79,12123.46,8960350],["2020-02-10",11830.51,12303.73,11807.98,11988.25,6287560],["2020-02-11",12123.46,12506.54,12100.93,12506.54,7052320],["2020-02-12",12822.02,12822.02,12258.67,12258.67,10445730],["2020-02-13",12326.27,12438.94,11943.19,12281.2,9505770],["2020-02-14",12326.27,12326.27,12033.32,12078.39,6168570],["2020-02-17",12123.46,12191.06,11898.12,11965.72,5818090],["2020-02-18",12033.32,12281.2,11988.25,12033.32,7251540],["2020-02-19",12078.39,12258.67,12078.39,12168.53,6805360],["2020-02-20",12326.27,12484.01,12010.79,12123.46,9011120],["2020-02-21",12078.39,12123.46,11560.1,11650.24,12074570],["2020-02-24",11312.22,11447.43,10974.21,10996.74,12717180],["2020-02-25",10996.74,11762.91,10974.21,11762.91,9764100],["2020-02-26",11515.03,11807.98,11447.43,11627.7,6475730],["2020-02-27",11605.17,11807.98,11537.57,11807.98,6092580],["2020-02-28",11492.5,11740.38,11267.16,11605.17,7995390],["2020-03-02",11695.31,11740.38,11447.43,11492.5,4893970],["2020-03-03",11807.98,12145.99,11695.31,11920.65,9582110],["2020-03-04",11853.05,11920.65,11717.84,11920.65,4587660],["2020-03-05",12078.39,12100.93,11785.44,11785.44,6522630],["2020-03-06",11627.7,11740.38,11469.96,11627.7,5413340],["2020-03-09",10861.54,11131.95,10816.47,10816.47,10843760],["2020-03-10",10816.47,11289.69,10433.39,11041.81,11188330],["2020-03-11",11177.02,11267.16,10298.18,10455.92,8882410],["2020-03-12",9915.1,10095.37,9734.82,9824.96,11351020],["2020-03-13",9239.07,10095.37,9148.93,9892.56,10540670],["2020-03-16",9892.56,9937.63,9239.07,9239.07,7506240],["2020-03-17",9013.72,9554.55,8743.31,9464.41,7983050],["2020-03-18",9599.62,9712.29,9441.88,9441.88,6444470],["2020-03-19",9239.07,9284.14,8946.12,9058.79,4744410],["2020-03-20",9194.0,9239.07,8855.98,8923.59,6426820],["2020-03-23",8472.9,8563.04,8315.16,8315.16,6468830],["2020-03-24",8315.16,8427.83,7954.61,8247.56,6381270],["2020-03-25",8563.04,8810.92,8472.9,8810.92,7041040],["2020-03-26",8585.57,8833.45,8472.9,8472.9,5171770],["2020-03-27",8585.57,8608.11,8427.83,8563.04,6261510],["2020-03-30",8044.75,8112.35,7977.15,7977.15,7331160],["2020-03-31",8112.35,8337.7,7481.39,7751.8,6102570],["2020-04-01",7661.67,8270.09,7661.67,8247.56,5514550],["2020-04-03",8382.76,8563.04,8337.7,8472.9,5045590],["2020-04-06",8698.24,9058.79,8563.04,9058.79,10807010],["2020-04-07",9103.86,9126.4,8833.45,8946.12,7382090],["2020-04-08",8698.24,9013.72,8608.11,8878.52,4637260],["2020-04-09",9013.72,9171.46,8923.59,8923.59,7358280],["2020-04-10",8923.59,9058.79,8698.24,8765.85,5700980],["2020-04-13",8743.31,9013.72,8675.71,8833.45,4183300],["2020-04-14",8810.92,8901.05,8472.9,8653.18,7482910],["2020-04-15",8653.18,8991.19,8653.18,8946.12,6758040],["2020-04-16",8833.45,8968.66,8743.31,8923.59,3710320],["2020-04-17",9239.07,9239.07,9013.72,9058.79,8671720],["2020-04-20",9148.93,9216.53,8946.12,8946.12,6291720],["2020-04-21",8855.98,8901.05,8450.37,8472.9,9299890],["2020-04-22",8292.63,8878.52,8292.63,8675.71,6456800],["2020-04-23",8788.38,8878.52,8653.18,8653.18,2950110],["2020-04-24",8653.18,8698.24,8563.04,8653.18,2871100],["2020-04-27",8743.31,8743.31,8495.44,8495.44,4372890],["2020-04-28",8495.44,8698.24,8427.83,8585.57,4242840],["2020-04-29",8698.24,9013.72,8608.11,9013.72,9337270],["2020-05-04",8901.05,9216.53,8810.92,9036.26,7768760],["2020-05-05",9036.26,9081.33,8855.98,8946.12,2976380],["2020-05-06",8991.19,9148.93,8810.92,9103.86,7623670],["2020-05-07",9103.86,9306.67,9058.79,9194.0,7773830],["2020-05-08",9329.2,9757.36,9284.14,9419.34,13026220],["2020-05-11",9667.22,9712.29,9419.34,9577.08,7654090],["2020-05-12",9532.01,9824.96,9396.81,9757.36,6676780],["2020-05-13",9644.69,9892.56,9532.01,9757.36,6959000],["2020-05-14",9644.69,9802.43,9622.15,9622.15,5828440],["2020-05-15",9712.29,9734.82,9396.81,9419.34,7403040],["2020-05-18",9441.88,9622.15,9329.2,9622.15,5204650],["2020-05-19",9915.1,10117.91,9824.96,10050.3,11073040],["2020-05-20",9915.1,10050.3,9870.03,10050.3,5535980],["2020-05-21",10072.84,10478.45,10050.3,10343.25,10616250],["2020-05-22",10275.65,10636.19,10208.04,10275.65,8076850],["2020-05-25",10320.71,10523.52,10230.58,10388.32,6799270],["2020-05-26",10388.32,10500.99,10298.18,10433.39,6582980],["2020-05-27",10500.99,10568.59,10095.37,10095.37,8420990],["2020-05-28",10162.97,10343.25,10072.84,10162.97,6018110],["2020-05-29",10117.91,10230.58,10117.91,10140.44,3561630],["2020-06-01",10275.65,10591.13,10230.58,10591.13,7120400],["2020-06-02",10726.33,10951.68,10546.06,10568.59,9890410],["2020-06-03",10636.19,10839.0,10613.66,10816.47,6901900],["2020-06-04",10906.61,11222.09,10861.54,11109.42,8945730],["2020-06-05",11041.81,11131.95,10906.61,11019.28,5526300],["2020-06-08",11199.55,11357.29,11086.88,11222.09,7059480],["2020-06-09",11267.16,11267.16,10906.61,10906.61,6702380],["2020-06-10",10906.61,11267.16,10861.54,11109.42,8248360],["2020-06-11",11131.95,11177.02,10343.25,10343.25,9257760],["2020-06-12",9960.17,10500.99,9960.17,10500.99,7094300],["2020-06-15",10455.92,10591.13,9960.17,10050.3,7929180],["2020-06-16",10365.78,10478.45,10230.58,10478.45,4127460],["2020-06-17",10365.78,10478.45,10320.71,10365.78,2469120],["2020-06-18",10230.58,10455.92,10230.58,10320.71,1954210],["2020-06-19",10433.39,10546.06,10343.25,10523.52,2958250],["2020-06-22",10500.99,10681.26,10478.45,10568.59,2986770],["2020-06-23",10546.06,10613.66,10388.32,10478.45,2896760],["2020-06-24",10546.06,10613.66,10230.58,10275.65,3055390],["2020-06-25",10140.44,10298.18,10095.37,10230.58,2550180],["2020-06-26",10365.78,10388.32,10095.37,10162.97,2410220],["2020-06-29",10095.37,10162.97,9757.36,9870.03,4603180],["2020-06-30",10027.77,10095.37,9644.69,9712.29,2812450],["2020-07-01",9757.36,10050.3,9712.29,10050.3,2197360],["2020-07-02",10095.37,10140.44,9960.17,10050.3,2103240],["2020-07-03",10072.84,10117.91,10050.3,10050.3,2149960],["2020-07-06",10185.51,10500.99,10117.91,10388.32,4869180],["2020-07-07",10500.99,10681.26,10455.92,10568.59,6721300],["2020-07-08",10568.59,10816.47,10500.99,10658.73,5304630],["2020-07-09",10681.26,10906.61,10613.66,10861.54,6047940],["2020-07-10",10816.47,10884.07,10613.66,10726.33,4710000],["2020-07-13",10816.47,11086.88,10793.94,10793.94,6127280],["2020-07-14",10793.94,10951.68,10726.33,10839.0,4044980],["2020-07-15",10951.68,10974.21,10861.54,10861.54,2637330],["2020-07-16",10816.47,10861.54,10681.26,10861.54,3780830],["2020-07-17",10816.47,10951.68,10726.33,10861.54,3545100],["2020-07-20",10861.54,10861.54,10703.8,10726.33,2923970],["2020-07-21",10771.4,10793.94,10568.59,10748.87,2745180],["2020-07-22",10793.94,10793.94,10523.52,10523.52,2763500],["2020-07-23",10591.13,10591.13,10365.78,10523.52,2989960],["2020-07-24",10388.32,10478.45,9824.96,10027.77,8650420],["2020-07-27",9599.62,9870.03,9329.2,9329.2,7635580],["2020-07-28",9532.01,9824.96,9464.41,9779.89,4278520],["2020-07-29",9554.55,9599.62,9194.0,9396.81,4708610],["2020-07-30",9486.95,9667.22,9464.41,9622.15,2574820],["2020-07-31",9464.41,9689.75,9419.34,9554.55,2928540],["2020-08-03",9554.55,9824.96,9532.01,9802.43,2762490],["2020-08-04",9960.17,10050.3,9870.03,9937.63,3115850],["2020-08-05",9960.17,10230.58,9915.1,10208.04,5015550],["2020-08-06",10208.04,10275.65,10072.84,10095.37,2929860],["2020-08-07",10185.51,10320.71,10117.91,10253.11,3870640],["2020-08-10",10410.85,10546.06,10275.65,10275.65,4070190],["2020-08-11",10478.45,10500.99,10275.65,10455.92,3873130],["2020-08-12",10500.99,10726.33,10455.92,10546.06,4384920],["2020-08-13",10726.33,10771.4,10681.26,10703.8,5131270],["2020-08-14",10658.73,10748.87,10478.45,10591.13,5438720],["2020-08-17",10478.45,10613.66,10433.39,10591.13,2921140],["2020-08-18",10591.13,10613.66,10410.85,10455.92,2771950],["2020-08-19",10455.92,10591.13,10433.39,10500.99,2560050],["2020-08-20",10546.06,10613.66,10478.45,10500.99,4233180],["2020-08-21",10591.13,10996.74,10591.13,10951.68,9637820],["2020-08-24",11131.95,11177.02,10996.74,10996.74,6907840],["2020-08-25",11064.35,11199.55,10996.74,11131.95,5226350],["2020-08-26",11041.81,11312.22,11019.28,11131.95,7596160],["2020-08-27",11086.88,11289.69,11086.88,11154.48,3085280],["2020-08-28",11222.09,11447.43,11177.02,11312.22,35579990],["2020-08-31",11582.64,11807.98,11357.29,11582.64,7876520],["2020-09-01",11582.64,11785.44,11537.57,11785.44,4873840],["2020-09-03",11875.58,11988.25,11650.24,11695.31,33240200],["2020-09-04",11537.57,11898.12,11537.57,11717.84,8028630],["2020-09-07",11762.91,11785.44,11267.16,11267.16,8021370],["2020-09-08",11379.83,11515.03,11177.02,11515.03,5505960],["2020-09-09",11312.22,11492.5,11289.69,11402.36,3872280],["2020-09-10",11447.43,11560.1,11402.36,11402.36,2655550],["2020-09-11",11334.76,11582.64,11334.76,11537.57,3472470],["2020-09-14",11717.84,11717.84,11515.03,11537.57,2823060],["2020-09-15",11560.1,11605.17,11447.43,11447.43,3435100],["2020-09-16",11469.96,11469.96,11334.76,11357.29,3970480],["2020-09-17",11402.36,11560.1,11379.83,11402.36,3996280],["2020-09-18",11492.5,11650.24,11447.43,11627.7,4583030],["2020-09-21",11717.84,11785.44,11537.57,11605.17,5072680],["2020-09-22",11537.57,11650.24,11492.5,11627.7,4239110],["2020-09-23",11695.31,11988.25,11672.77,11830.51,6418220],["2020-09-24",11807.98,11853.05,11650.24,11717.84,3675600],["2020-09-25",11762.91,11807.98,11582.64,11807.98,4630970],["2020-09-28",11898.12,12371.34,11898.12,12236.13,15714920],["2020-09-29",12348.8,12348.8,11988.25,11988.25,6043290],["2020-09-30",11988.25,12055.86,11830.51,11965.72,4764680],["2020-10-01",12100.93,12168.53,11965.72,11988.25,5391110],["2020-10-02",12213.6,12348.8,11853.05,12145.99,13334830],["2020-10-05",12393.87,12461.47,12281.2,12393.87,5939210],["2020-10-06",12438.94,12461.47,12258.67,12258.67,6209080],["2020-10-07",12213.6,12506.54,12168.53,12168.53,8450770],["2020-10-08",12258.67,12348.8,12078.39,12236.13,6514330],["2020-10-09",12258.67,12529.08,12258.67,12461.47,10113630],["2020-10-12",13317.78,13317.78,12957.23,13114.97,21927340],["2020-10-13",13069.9,13971.27,12957.23,13768.46,11056290],["2020-10-14",13836.07,13903.67,13520.59,13520.59,8378720],["2020-10-15",13610.72,13745.93,13520.59,13543.12,13107170],["2020-10-16",13745.93,14174.08,13610.72,14038.88,13149750],["2020-10-19",14467.03,14624.77,14376.89,14489.56,13358680],["2020-10-20",14354.36,14557.17,14286.75,14467.03,9963500],["2020-10-21",14512.1,14624.77,13993.81,13993.81,9284450],["2020-10-22",13971.27,14421.96,13881.14,14421.96,9425860],["2020-10-23",14512.1,14534.63,14241.68,14331.82,6636530],["2020-10-26",14376.89,14376.89,13745.93,13745.93,8904630],["2020-10-27",13745.93,14016.34,13633.26,13858.6,17037060],["2020-10-28",13745.93,13948.74,13475.52,13475.52,7936180],["2020-10-29",13385.38,13610.72,13114.97,13114.97,11708930],["2020-10-30",13205.11,13295.24,12709.35,13069.9,9099270],["2020-11-02",13205.11,13700.86,13160.04,13700.86,5194990],["2020-11-03",13813.53,13836.07,13565.66,13610.72,4957760],["2020-11-04",13655.79,13971.27,13565.66,13791.0,7152600],["2020-11-05",13745.93,13926.2,13633.26,13633.26,5810810],["2020-11-06",13655.79,13813.53,13610.72,13633.26,5382100],["2020-11-09",13813.53,14016.34,13813.53,13948.74,7890820],["2020-11-10",14061.41,14174.08,13791.0,13791.0,8706210],["2020-11-11",13858.6,13926.2,13700.86,13745.93,6063870],["2020-11-12",13791.0,14083.94,13791.0,13971.27,5609690],["2020-11-13",14061.41,14421.96,14061.41,14399.42,10712410],["2020-11-16",14624.77,14737.44,14331.82,14376.89,15774840],["2020-11-17",14512.1,14714.91,14421.96,14647.3,8707180],["2020-11-18",14647.3,14827.58,14579.7,14759.97,7298690],["2020-11-19",14759.97,15007.85,14669.84,15007.85,13599610],["2020-11-20",15030.39,15075.45,14850.11,14962.78,7237750],["2020-11-23",14962.78,14962.78,14692.37,14827.58,7136380],["2020-11-24",14940.25,14940.25,14647.3,14759.97,8848310],["2020-11-25",14962.78,15097.99,14827.58,14872.65,10715800],["2020-11-26",14872.65,15436.0,14850.11,15345.87,11623080],["2020-11-27",15413.47,15548.67,15323.33,15345.87,6224220],["2020-11-30",15345.87,15413.47,15097.99,15097.99,11002280],["2020-12-01",14872.65,15323.33,14827.58,15278.26,9756470],["2020-12-02",15278.26,15413.47,15143.06,15210.66,8657370],["2020-12-03",15233.19,15345.87,15188.13,15233.19,6256350],["2020-12-04",15323.33,15728.95,15278.26,15638.81,21282610],["2020-12-07",15774.02,15819.09,15593.74,15638.81,7312770],["2020-12-08",15638.81,15661.35,15458.54,15548.67,8604990],["2020-12-09",15548.67,15728.95,15526.14,15548.67,8148750],["2020-12-10",15548.67,15728.95,15323.33,15323.33,10188750],["2020-12-11",15503.61,15683.88,15300.8,15661.35,8493800],["2020-12-14",15909.22,16044.43,15728.95,15954.29,13847590],["2020-12-15",15954.29,15954.29,15616.28,15774.02,10988240],["2020-12-16",15819.09,15999.36,15819.09,15954.29,7708110],["2020-12-17",15954.29,16045.72,15588.58,15588.58,14327750],["2020-12-18",15680.01,15817.15,15588.58,15817.15,5867120],["2020-12-21",15840.01,16205.72,15771.44,15931.44,7880530],["2020-12-22",16045.72,16182.86,15885.72,15908.58,6431410],["2020-12-23",16000.01,16000.01,15725.72,15771.44,5748780],["2020-12-24",15771.44,15908.58,14720.01,15520.01,8307780],["2020-12-25",15588.58,15862.86,15222.86,15862.86,8006910],["2020-12-28",16000.01,16091.44,15634.29,15680.01,6573650],["2020-12-29",15680.01,15794.29,15588.58,15611.44,5009810],["2020-12-30",15702.86,15977.15,15611.44,15702.86,5640940],["2020-12-31",15748.58,15885.72,15702.86,15794.29,4513160],["2021-01-04",16000.01,16457.15,15954.29,16228.58,14134500],["2021-01-05",16182.86,16434.29,16091.44,16182.86,9215200],["2021-01-06",16457.15,17302.86,16320.01,17302.86,15989900],["2021-01-07",17600.01,18125.72,17554.29,17760.01,11242600],["2021-01-08",18057.15,18057.15,17600.01,17691.44,8380100],["2021-01-11",17782.86,18102.86,17645.72,17691.44,11005700],["2021-01-12",17691.44,17782.86,17417.15,17600.01,9154200],["2021-01-13",17668.58,18034.29,17600.01,17668.58,9156900],["2021-01-14",17828.58,17988.58,17600.01,17897.15,8275700],["2021-01-15",18057.15,18331.44,17965.72,18057.15,11321800],["2021-01-18",18102.86,18217.15,17645.72,17645.72,7290000],["2021-01-19",17600.01,17645.72,16411.44,16411.44,15894800],["2021-01-20",16457.15,16640.01,15451.44,16297.15,12024700],["2021-01-21",16502.86,16914.29,16228.58,16914.29,8168900],["2021-01-22",16891.44,17508.58,16777.15,17188.58,11391200],["2021-01-25",17051.44,17165.72,16685.72,16822.86,7108500],["2021-01-26",16685.72,16708.58,15771.44,15771.44,8365900],["2021-01-27",15634.29,16068.58,14857.15,14902.86,9544300],["2021-01-28",14057.15,14582.86,13874.29,13874.29,13425400],["2021-01-29",13165.72,14811.43,13165.72,13942.86,15614400],["2021-02-01",14537.15,14902.86,14400.01,14628.58,12355600],["2021-02-02",14537.15,15542.86,14491.43,15497.15,7911500],["2021-02-03",15771.44,16114.29,15542.86,15954.29,10075600],["2021-02-04",15908.58,16022.86,15657.15,15862.86,9448200],["2021-02-05",15977.15,16365.72,15885.72,16365.72,8640900],["2021-02-08",16457.15,16502.86,15497.15,15565.72,12845300],["2021-02-09",15748.58,16205.72,15542.86,16182.86,8246900],["2021-02-17",16640.01,16822.86,16388.58,16822.86,10412000],["2021-02-18",16777.15,16937.15,16594.29,16822.86,10685300],["2021-02-19",16594.29,17142.86,16502.86,16914.29,12305300],["2021-02-22",16914.29,17394.29,16822.86,16914.29,11349900],["2021-02-23",16960.01,17188.58,16914.29,16937.15,8542300],["2021-02-24",17120.01,17440.01,16937.15,17142.86,14333600],["2021-02-25",17280.01,17325.72,16937.15,17051.44,8590300],["2021-02-26",16800.01,17074.29,16685.72,17028.58,9046000],["2021-03-01",17280.01,17462.86,17188.58,17417.15,14037000],["2021-03-02",17600.01,17645.72,17371.44,17371.44,7359400],["2021-03-03",17554.29,17737.15,17508.58,17645.72,13154300],["2021-03-04",17828.58,17828.58,17142.86,17508.58,10528800],["2021-03-05",17417.15,17577.15,17142.86,17371.44,10156400],["2021-03-08",17554.29,17645.72,17165.72,17325.72,7604900],["2021-03-09",17325.72,17325.72,16960.01,17005.72,10196900],["2021-03-10",17028.58,17280.01,16937.15,17165.72,7488500],["2021-03-11",17348.58,17577.15,17280.01,17462.86,7669300],["2021-03-12",17531.44,17600.01,17348.58,17348.58,7190500],["2021-03-15",17371.44,17462.86,17257.15,17371.44,6842100],["2021-03-16",17440.01,17462.86,17211.44,17234.29,7211600],["2021-03-17",17257.15,18102.86,17188.58,18080.01,23848900],["2021-03-18",18834.29,18948.58,18377.15,18514.29,16137000],["2021-03-19",18445.72,18697.15,18422.86,18491.44,8587200],["2021-03-22",18720.01,19085.72,18514.29,18788.58,20722100],["2021-03-23",18834.29,18857.15,18377.15,18514.29,14649900],["2021-03-24",18285.72,18491.44,17782.86,17828.58,18723300],["2021-03-25",18057.15,18354.29,17782.86,18011.44,14674100],["2021-03-26",17965.72,18194.29,17280.01,17851.44,16292400],["2021-03-29",18102.86,18308.58,17965.72,18285.72,11889800],["2021-03-30",18422.86,18651.44,18217.15,18468.58,11514600],["2021-03-31",18468.58,18674.29,18285.72,18354.29,12341600],["2021-04-01",18422.86,18902.87,18422.86,18765.72,18752800],["2021-04-02",18971.44,18994.29,18742.87,18880.01,12304800],["2021-04-05",19200.01,19337.15,18971.44,19200.01,16216000],["2021-04-06",19177.15,19908.58,19017.15,19657.15,22583100],["2021-04-07",19657.15,20022.87,19565.72,19657.15,12386700],["2021-04-08",19657.15,19794.29,19474.29,19474.29,11652100],["2021-04-09",19428.58,19520.01,19337.15,19428.58,14950600],["2021-04-12",19474.29,19794.29,19405.72,19748.58,13569200],["2021-04-13",19885.72,19885.72,19200.01,19222.87,17751500],["2021-04-14",19154.29,19657.15,18971.44,19542.87,14353800],["2021-04-15",19611.44,19657.15,19200.01,19291.44,14024300],["2021-04-16",19382.87,19748.58,18651.44,19200.01,21486800],["2021-04-19",19291.44,19428.58,18880.01,19428.58,17132000],["2021-04-20",19497.15,19725.72,18971.44,19200.01,24027600],["2021-04-22",19085.72,19177.15,17897.15,17897.15,21428500],["2021-04-23",18034.29,18925.72,17828.58,18880.01,17758700],["2021-04-26",18880.01,18880.01,18125.72,18148.58,13239600],["2021-04-27",18080.01,18331.44,17965.72,18125.72,7161800],["2021-04-28",18102.86,18491.44,18080.01,18171.44,7986500],["2021-04-29",18285.72,18674.29,18171.44,18651.44,14261400],["2021-05-04",18308.58,19657.15,18308.58,19657.15,25443700],["2021-05-05",19931.44,20297.15,19817.15,19817.15,22540900],["2021-05-06",19657.15,19977.15,19520.01,19611.44,20011300],["2021-05-07",19451.44,20068.58,19337.15,20022.87,25837800],["2021-05-10",20571.44,20617.15,20342.87,20480.01,25185800],["2021-05-11",20457.15,20525.72,20205.72,20205.72,15717800],["2021-05-12",20068.58,20571.44,20045.72,20571.44,20102800],["2021-05-13",20434.29,21554.29,20411.44,21257.15,35007159],["2021-05-14",21485.72,21691.44,21325.72,21485.72,17352600],["2021-05-17",21508.58,21760.01,21211.44,21371.44,17025300],["2021-05-18",21325.72,21462.87,21120.01,21280.01,18153600],["2021-05-19",21394.29,22057.15,21257.15,21942.87,19470800],["2021-05-20",22240.01,22354.3,21965.72,22354.3,14316500],["2021-05-21",22354.3,22537.15,22034.3,22057.15,15973000],["2021-05-24",22308.58,23588.58,22217.15,23405.72,31077900],["2021-05-25",23542.87,23771.44,23360.01,23360.01,11781800],["2021-05-26",23405.72,23680.01,23222.87,23542.87,14350100],["2021-05-27",23588.58,23634.3,22857.15,22948.58,20004800],["2021-05-28",23131.44,23451.44,22902.87,23405.72,16933700],["2021-05-31",23405.72,24274.3,23314.3,24274.3,17702200],["2021-06-01",24457.15,24640.01,24000.01,24045.72,10726300],["2021-06-02",23680.01,24182.87,23588.58,23771.44,14955300],["2021-06-03",24228.58,24777.15,23771.44,24502.87,18014800],["2021-06-04",24548.58,25097.15,24502.87,24685.72,13070000],["2021-06-07",24548.58,24594.3,23314.3,23771.44,18035800],["2021-06-08",23588.58,24000.01,22400.01,22400.01,16168500],["2021-06-09",22628.58,23314.3,22171.44,23085.72,15100700],["2021-06-10",23085.72,23268.58,22628.58,22628.58,11906800],["2021-06-11",22857.15,24182.87,22674.3,24182.87,18563900],["2021-06-14",24365.72,24685.72,23771.44,24000.01,14656200],["2021-06-15",24000.01,24228.58,23680.01,23817.15,16190500],["2021-06-16",23588.58,23588.58,23085.72,23085.72,21563600],["2021-06-17",22628.58,23314.3,22582.87,23085.72,17430700],["2021-06-18",23497.15,24000.01,23314.3,23405.72,13402400],["2021-06-21",23177.15,23542.87,22857.15,22994.3,11440800],["2021-06-22",23177.15,23954.3,22902.87,23725.72,21930600],["2021-06-23",23862.87,24457.15,23725.72,24091.44,16906300],["2021-06-24",24685.72,25005.72,24274.3,24411.44,24728300],["2021-06-25",24320.01,24594.3,23954.3,24594.3,14298400],["2021-06-28",24914.3,25051.44,24594.3,24868.58,14229500],["2021-06-29",24868.58,25005.72,24457.15,24640.01,19414500],["2021-06-30",24685.72,24914.3,24000.01,24091.44,32407900],["2021-07-01",24091.44,24365.72,23725.72,23954.3,29466200],["2021-07-02",24091.44,24320.01,23954.3,24091.44,17149400],["2021-07-05",24091.44,24228.58,23542.87,23817.15,19790400],["2021-07-06",24000.01,24320.01,22171.44,22171.44,26748500],["2021-07-07",22893.25,23129.26,22185.21,23040.76,27043900],["2021-07-08",23188.27,23601.29,22775.24,22775.24,14109100],["2021-07-09",22539.23,22893.25,21831.19,22185.21,18568100],["2021-07-12",21860.69,21890.2,20651.13,20651.13,28087400],["2021-07-13",20946.14,21211.66,19943.09,20415.12,11766000],["2021-07-14",20444.62,20857.64,19884.09,19884.09,16778800],["2021-07-15",19943.09,20916.64,19825.08,20651.13,15110200],["2021-07-16",20887.14,20887.14,20444.62,20444.62,9778600],["2021-07-19",19766.08,20031.59,19028.54,19028.54,20727100],["2021-07-20",19058.04,19648.07,18674.52,19618.57,20454800],["2021-07-21",19736.58,19972.59,19294.05,19382.56,10720500],["2021-07-22",19382.56,20031.59,19323.56,19766.08,13404000],["2021-07-23",19559.57,19884.09,19176.05,19176.05,16262300],["2021-07-26",18999.04,19176.05,18763.03,18969.54,10150900],["2021-07-27",19176.05,19677.58,19117.04,19176.05,15896500],["2021-07-28",19176.05,19530.07,19176.05,19412.06,7149800],["2021-07-29",19648.07,20149.6,19589.07,20002.09,18273000],["2021-07-30",20061.1,20474.12,20031.59,20297.11,20799300],["2021-08-02",19943.09,20179.1,19854.59,19913.59,25694900],["2021-08-03",19913.59,20120.1,19618.57,20120.1,22282600],["2021-08-04",20238.11,20326.61,20002.09,20061.1,15293800],["2021-08-05",20002.09,20179.1,19825.08,20179.1,13354900],["2021-08-06",20267.61,20592.13,20120.1,20149.6,18941900],["2021-08-09",20120.1,20415.12,20031.59,20385.61,15918800],["2021-08-10",20621.63,20621.63,20326.61,20444.62,12035700],["2021-08-11",20444.62,20710.13,20238.11,20238.11,17304500],["2021-08-12",20356.11,20503.62,20238.11,20297.11,13117700],["2021-08-13",20297.11,20415.12,19884.09,20238.11,12211300],["2021-08-16",20238.11,20916.64,20120.1,20710.13,21662500],["2021-08-17",20887.14,20946.14,20385.61,20415.12,11928200],["2021-08-18",20474.12,20533.12,20238.11,20356.11,11145200],["2021-08-19",20267.61,20356.11,20149.6,20238.11,11662200],["2021-08-20",20238.11,20503.62,18881.03,19294.05,23431900],["2021-08-23",19294.05,19736.58,19264.55,19294.05,19696000],["2021-08-24",19412.06,19589.07,19264.55,19323.56,11178500],["2021-08-25",19294.05,19353.06,18704.02,18969.54,18206800],["2021-08-26",19058.04,19294.05,18350.0,18409.01,21117401],["2021-08-27",18113.99,18409.01,17759.97,18379.5,23667306],["2021-08-30",18527.01,19058.04,18468.01,19058.04,14548682],["2021-08-31",19176.05,19205.55,18763.03,18763.03,12240800],["2021-09-01",18763.03,19058.04,18645.02,18910.53,15294300],["2021-09-06",18910.53,19058.04,18763.03,18910.53,11642700],["2021-09-07",18969.54,19441.56,18969.54,19264.55,10817600],["2021-09-08",19353.06,19500.57,18881.03,18969.54,8356000],["2021-09-09",18969.54,19117.04,18940.04,19117.04,7736900],["2021-09-10",19176.05,19294.05,19058.04,19058.04,6653200],["2021-09-13",19028.54,19087.54,18763.03,18792.53,8493400],["2021-09-14",18822.03,18910.53,18409.01,18409.01,9086700],["2021-09-15",18291.0,18586.02,18291.0,18379.5,7128400],["2021-09-16",18586.02,18910.53,18527.01,18674.52,7372600],["2021-09-17",18733.52,18969.54,18704.02,18763.03,6970310],["2021-09-20",19058.04,19058.04,18792.53,18792.53,9441100],["2021-09-21",18586.02,18704.02,18468.01,18586.02,8136200],["2021-09-22",18527.01,18615.52,18379.5,18497.51,7826100],["2021-09-23",18586.02,18822.03,18527.01,18645.02,8174400],["2021-09-24",18704.02,18822.03,18645.02,18704.02,6372510],["2021-09-27",18763.03,18822.03,18291.0,18291.0,9860400],["2021-09-28",18172.99,18320.5,18113.99,18261.5,6725900],["2021-09-29",18261.5,18291.0,17907.48,17936.98,10521500],["2021-09-30",17936.98,18202.49,17936.98,17936.98,7829000],["2021-10-01",17936.98,18025.49,17523.96,17553.46,13373497],["2021-10-04",17464.95,17523.96,16933.93,16933.93,20181900],["2021-10-05",17110.94,17435.45,17110.94,17405.95,8824300],["2021-10-06",17553.46,17582.96,17140.44,17287.94,6885600],["2021-10-07",17346.95,17494.46,17258.44,17317.45,7918400],["2021-10-08",17405.95,17494.46,17317.45,17376.45,6715500],["2021-10-11",17464.95,18291.0,17464.95,18291.0,17560800],["2021-10-12",18379.5,18586.02,18143.49,18172.99,11385125],["2021-10-13",18172.99,18468.01,18113.99,18113.99,7125200],["2021-10-14",18113.99,18232.0,17995.98,18054.99,11165700],["2021-10-15",18113.99,18261.5,17995.98,18084.49,8315125],["2021-10-18",18143.49,18202.49,17789.47,17818.97,10111400],["2021-10-19",17936.98,18025.49,17818.97,17877.98,6940900],["2021-10-20",17936.98,17936.98,17435.45,17700.97,9264000],["2021-10-21",17730.47,17759.97,17553.46,17553.46,7759500],["2021-10-22",17582.96,17641.96,17494.46,17494.46,4293800],["2021-10-25",17494.46,17789.47,17317.45,17641.96,8188800],["2021-10-26",17641.96,17877.98,17523.96,17641.96,6055000],["2021-10-27",17818.97,18409.01,17671.47,18350.0,19588100],["2021-10-28",18497.51,18527.01,18291.0,18468.01,14396300],["2021-10-29",18586.02,18733.52,18438.51,18586.02,13817400],["2021-11-01",18763.03,19117.04,18645.02,18999.04,17976000],["2021-11-02",18999.04,19235.05,18910.53,19117.04,12811700],["2021-11-03",19176.05,19618.57,19087.54,19471.06,21165600],["2021-11-04",19589.07,19589.07,19205.55,19235.05,11569334],["2021-11-05",19323.56,19353.06,18999.04,19294.05,10491300],["2021-11-08",19294.05,19441.56,18881.03,19353.06,11310800],["2021-11-09",19441.56,19677.58,19323.56,19441.56,15721400],["2021-11-10",19471.06,19530.07,19176.05,19176.05,8962900],["2021-11-11",19117.04,19176.05,18586.02,18851.53,14163000],["2021-11-12",18733.52,19294.05,18645.02,19294.05,11562547],["2021-11-15",19471.06,19559.57,19028.54,19176.05,9645400],["2021-11-16",19058.04,19323.56,18999.04,19117.04,9090900],["2021-11-17",19146.55,19176.05,18969.54,19028.54,6794600],["2021-11-18",19028.54,19176.05,18822.03,18969.54,10052800],["2021-11-19",18999.04,19589.07,18969.54,19353.06,21902100],["2021-11-22",19500.57,20562.62,19471.06,20356.11,27954800],["2021-11-23",20326.61,20326.61,19884.09,20120.1,10013282],["2021-11-24",20179.1,20887.14,20090.6,20887.14,25702800],["2021-11-25",21123.15,21123.15,20680.63,20739.63,14305500],["2021-11-26",20769.14,20916.64,20120.1,20238.11,16158800],["2021-11-29",19795.58,20474.12,19795.58,20208.6,13978700],["2021-11-30",20651.13,20710.13,19648.07,19795.58,11267800],["2021-12-01",19795.58,20061.1,19618.57,20061.1,9174700],["2021-12-02",20297.11,20503.62,19943.09,19943.09,7856200],["2021-12-03",20179.1,20179.1,19471.06,19471.06,9828100],["2021-12-06",19471.06,19677.58,18645.02,18940.04,13591200],["2021-12-07",19176.05,19412.06,19087.54,19294.05,6840100],["2021-12-08",19441.56,19618.57,19294.05,19471.06,6444700],["2021-12-09",19471.06,19913.59,19412.06,19913.59,6260700],["2021-12-10",19943.09,20179.1,19766.08,19795.58,5987600],["2021-12-13",20002.09,20120.1,19766.08,19766.08,8166600],["2021-12-14",19947.42,19977.64,19554.52,19584.74,7709100],["2021-12-15",19584.74,19766.08,19463.85,19494.07,5663300],["2021-12-16",19614.96,19766.08,19463.85,19645.19,6675900],["2021-12-17",19645.19,20068.31,19524.29,19917.2,9164500],["2021-12-20",19886.97,19947.42,19584.74,19614.96,5162900],["2021-12-21",19584.74,19766.08,19342.95,19342.95,7922900],["2021-12-22",19494.07,19494.07,19070.94,19131.39,10572547],["2021-12-23",19161.61,19463.85,18768.71,19463.85,9179900],["2021-12-24",19312.73,19947.42,19252.28,19886.97,6995383],["2021-12-27",19947.42,20219.43,19856.75,20189.21,8234200],["2021-12-28",20249.65,20703.0,20189.21,20491.44,14410900],["2021-12-29",20551.89,20823.9,20491.44,20642.56,10420000],["2021-12-30",20612.33,20793.67,20430.99,20430.99,6646600],["2021-12-31",20551.89,21095.91,20491.44,20491.44,13502700],["2022-01-04",20823.9,21126.13,20672.78,21005.24,12031300],["2022-01-05",21156.36,21277.25,20975.01,21005.24,10965100],["2022-01-06",20854.12,20884.34,20461.22,20551.89,12097200],["2022-01-07",20551.89,20823.9,20007.87,20068.31,12412400],["2022-01-10",20128.76,20340.32,19977.64,20128.76,10710900],["2022-01-11",20249.65,20370.55,19796.3,19947.42,7304800],["2022-01-12",19947.42,20672.78,19494.07,20642.56,12951800],["2022-01-13",20793.67,21881.72,20642.56,21247.03,35249400],["2022-01-14",21156.36,21639.93,20914.57,21428.37,9501900],["2022-01-17",21519.04,22214.17,20733.23,21156.36,27495800],["2022-01-18",20975.01,21549.26,20672.78,20884.34,15219400],["2022-01-19",21095.91,21247.03,20400.77,20430.99,10911800],["2022-01-20",20249.65,21428.37,20007.87,21216.8,13979600],["2022-01-21",21216.8,22063.06,21035.46,21488.81,15444662],["2022-01-24",21458.59,22032.83,21367.92,21549.26,17645400],["2022-01-25",21519.04,22365.29,21519.04,22365.29,18851200],["2022-01-26",22667.52,23090.65,22395.51,22758.19,21981300],["2022-01-27",22455.96,22758.19,22183.95,22304.84,11860400],["2022-01-28",22244.4,22607.08,22183.95,22304.84,8833583],["2022-02-07",22607.08,22607.08,21942.16,21942.16,14883200],["2022-02-08",21881.72,22365.29,21791.05,22063.06,9247100],["2022-02-09",22063.06,22425.74,21972.39,21972.39,9201900],["2022-02-10",22002.61,22304.84,21821.27,22214.17,8989600],["2022-02-11",22274.62,22546.63,22244.4,22244.4,10527100],["2022-02-14",21972.39,22063.06,20914.57,20914.57,15118300],["2022-02-15",21035.46,21277.25,20854.12,21126.13,13310400],["2022-02-16",21337.7,21398.14,20884.34,20944.79,7978400],["2022-02-17",21005.24,21247.03,20944.79,21095.91,5945600],["2022-02-18",20944.79,21126.13,20884.34,20914.57,8303800],["2022-02-21",20914.57,21065.69,20430.99,20793.67,12478600],["2022-02-22",20551.89,20975.01,20400.77,20914.57,9003800],["2022-02-23",21095.91,21247.03,20975.01,21065.69,6729000],["2022-02-24",20914.57,20975.01,20007.87,20461.22,16597000],["2022-02-25",20612.33,20733.23,20370.55,20461.22,10252900],["2022-02-28",20461.22,20461.22,20038.09,20038.09,12721000],["2022-03-01",20128.76,20310.1,20038.09,20128.76,7857300],["2022-03-02",20068.31,20098.54,19282.51,19342.95,20423400],["2022-03-03",19403.4,19705.63,19373.18,19705.63,6723200],["2022-03-04",19735.86,19917.2,19584.74,19796.3,6353800],["2022-03-07",19403.4,19645.19,19403.4,19433.62,10401400],["2022-03-08",19342.95,19614.96,19312.73,19373.18,7175000],["2022-03-09",19403.4,19554.52,19161.61,19342.95,5852700],["2022-03-10",19645.19,19766.08,19403.4,19403.4,3810500],["2022-03-11",19403.4,19584.74,19373.18,19494.07,3831000],["2022-03-14",19524.29,19584.74,19222.06,19282.51,5192425],["2022-03-15",19312.73,19494.07,19252.28,19312.73,3683000],["2022-03-16",19494.07,19554.52,19342.95,19342.95,5669000],["2022-03-17",19524.29,19917.2,19463.85,19766.08,8970900],["2022-03-18",19886.97,20068.31,19826.53,19826.53,4224200],["2022-03-21",19826.53,19917.2,19675.41,19856.75,3447300],["2022-03-22",19826.53,20098.54,19826.53,19947.42,6211300],["2022-03-23",19947.42,20219.43,19856.75,19856.75,4160700],["2022-03-24",19826.53,19886.97,19675.41,19675.41,4490100],["2022-03-25",19645.19,19766.08,19403.4,19463.85,6095200],["2022-03-28",19463.85,19675.41,19222.06,19222.06,6550700],["2022-03-29",19342.95,19403.4,19282.51,19342.95,3822900],["2022-03-30",19282.51,19675.41,19252.28,19373.18,5158200],["2022-03-31",19403.4,19705.63,19403.4,19614.96,4793800],["2022-04-01",19645.19,20038.09,19614.96,19977.64,8660000],["2022-04-04",20189.21,20189.21,19856.75,19856.75,6793500],["2022-04-05",19645.19,19826.53,19554.52,19554.52,6075100],["2022-04-06",19403.4,19735.86,19403.4,19705.63,5774800],["2022-04-07",19766.08,19947.42,19554.52,19675.41,6180300],["2022-04-08",19645.19,19675.41,19373.18,19373.18,5331500],["2022-04-12",19433.62,19463.85,18738.49,18738.49,5830076],["2022-04-13",18859.38,19131.39,18859.38,19040.72,4307400],["2022-04-14",19040.72,19282.51,18829.16,18859.38,2929200],["2022-04-15",19010.5,19010.5,18678.04,18738.49,5073900],["2022-04-18",18678.04,18678.04,17650.44,17650.44,8523800],["2022-04-19",17831.79,18073.57,17378.43,17378.43,4637100],["2022-04-20",17378.43,17710.89,17257.54,17348.21,4259300],["2022-04-21",17287.76,17831.79,17166.87,17529.55,5307000],["2022-04-22",17801.56,17892.23,17469.1,17771.34,3585200],["2022-04-25",17741.11,17741.11,16532.18,16532.18,6875600],["2022-04-26",16320.62,16773.97,15413.92,16713.52,6097600],["2022-04-27",16713.52,17106.42,16622.85,17106.42,3380800],["2022-04-28",17106.42,17197.09,16894.86,17045.98,2072300],["2022-04-29",16834.41,17136.65,16773.97,16773.97,6067200],["2022-05-04",16773.97,16925.08,16260.17,16320.62,4604700],["2022-05-05",16562.4,16864.64,16320.62,16864.64,4604600],["2022-05-06",16501.96,16864.64,16320.62,16320.62,2455600],["2022-05-09",16139.28,16199.72,15202.35,15202.35,5432800],["2022-05-10",14507.21,15293.02,14507.21,15232.58,6494400],["2022-05-11",15323.25,16260.17,15232.58,16139.28,5787100],["2022-05-12",15746.37,16078.83,15021.01,15111.68,6390806],["2022-05-13",15111.68,15202.35,14204.98,14446.77,8034400],["2022-05-16",15111.68,15323.25,14809.45,14839.67,5223400],["2022-05-17",14749.0,15867.27,14749.0,15867.27,5909200],["2022-05-18",16048.61,16471.73,15897.49,16078.83,6546500],["2022-05-19",15716.15,15957.94,15595.26,15776.6,4270100],["2022-05-20",15776.6,15988.16,15625.48,15655.7,5051800],["2022-05-23",15685.93,15837.04,15111.68,15111.68,4328800],["2022-05-24",15111.68,15716.15,15111.68,15716.15,4449100],["2022-05-25",15716.15,16320.62,15716.15,16260.17,5502000],["2022-05-26",16471.73,16471.73,16048.61,16139.28,3900600],["2022-05-27",16320.62,16471.73,16139.28,16320.62,3929200],["2022-05-30",16350.84,16562.4,16320.62,16501.96,2818400],["2022-05-31",16350.84,16894.86,16320.62,16864.64,6177500],["2022-06-01",16653.07,16925.08,16622.85,16773.97,4137200],["2022-06-02",16773.97,16925.08,16501.96,16773.97,4391900],["2022-06-03",16562.4,16683.3,16229.95,16562.4,2339500],["2022-06-06",16562.4,16773.97,16441.51,16441.51,3756100],["2022-06-07",16441.51,16562.4,16018.38,16562.4,2889500],["2022-06-08",16562.4,16985.53,16501.96,16743.74,5453400],["2022-06-09",16864.64,16864.64,16622.85,16743.74,3092700],["2022-06-10",16622.85,16683.3,16381.06,16381.06,3296400],["2022-06-13",16018.38,16078.83,15262.8,15262.8,6956600],["2022-06-14",15111.68,15565.03,14930.34,15262.8,2936700],["2022-06-15",15111.68,15353.47,14537.44,14809.45,3205400],["2022-06-16",14990.79,15232.58,14809.45,14930.34,2961700],["2022-06-17",14507.21,14597.89,13932.97,14235.2,3221800],["2022-06-20",14144.53,14416.54,13660.96,13660.96,4733900],["2022-06-21",13600.51,14235.2,13600.51,13932.97,4588400],["2022-06-22",14114.31,14507.21,14114.31,14265.43,2892500],["2022-06-23",14204.98,15262.8,14204.98,15262.8,4669100],["2022-06-24",15262.8,15413.92,14930.34,14960.57,2945000],["2022-06-27",14960.57,15504.59,14930.34,15474.36,4017800],["2022-06-28",15413.92,16532.18,15081.46,16139.28,9338000],["2022-06-29",16048.61,16320.62,16048.61,16229.95,3769100],["2022-06-30",16199.72,16290.39,15776.6,15806.82,3116800],["2022-07-01",15837.04,16320.62,15444.14,16290.39,3534400],["2022-07-04",16411.29,16411.29,16078.83,16078.83,4009200],["2022-07-05",16048.61,16622.85,16048.61,16320.62,4934900],["2022-07-06",15867.27,16260.17,15595.26,15625.48,4331400],["2022-07-07",15655.7,16199.72,15595.26,15897.49,3333500],["2022-07-08",16018.38,16109.05,15565.03,15655.7,2655300],["2022-07-11",15625.48,15625.48,15383.69,15413.92,2552300],["2022-07-12",15413.92,15716.15,15353.47,15534.81,4441500],["2022-07-13",15565.03,16290.39,15565.03,16048.61,3868900],["2022-07-14",16018.38,16441.51,15897.49,16320.62,6162300],["2022-07-15",16441.51,16622.85,16320.62,16320.62,9134300],["2022-07-18",16381.06,16441.51,16260.17,16260.17,3976500],["2022-07-19",16169.5,16260.17,15897.49,16048.61,2852900],["2022-07-20",16290.39,16532.18,16078.83,16350.84,4316400],["2022-07-21",16350.84,16622.85,16350.84,16622.85,4824700],["2022-07-22",16683.3,16713.52,16260.17,16260.17,3403000],["2022-07-25",16169.5,16381.06,16078.83,16078.83,2220100],["2022-07-26",16229.95,16260.17,16018.38,16048.61,2693000],["2022-07-27",15957.94,16320.62,15867.27,16320.62,1748200],["2022-07-28",16441.51,17045.98,16320.62,16683.3,9197200],["2022-07-29",16773.97,16925.08,16441.51,16441.51,5464700],["2022-08-01",16653.07,17348.21,16653.07,17348.21,8757900],["2022-08-02",17287.76,17499.33,17136.65,17287.76,4570600],["2022-08-03",17166.87,17680.67,17106.42,17590.0,6140900],["2022-08-04",17650.44,17710.89,17378.43,17438.88,5360900],["2022-08-05",17469.1,17590.0,17348.21,17529.55,2954300],["2022-08-08",17559.77,17680.67,17438.88,17529.55,3291700],["2022-08-09",17559.77,17590.0,17317.99,17408.66,3627800],["2022-08-10",17287.76,17438.88,17136.65,17197.09,3664500],["2022-08-11",17378.43,17529.55,17166.87,17227.32,4453400],["2022-08-12",17257.54,17348.21,17166.87,17317.99,1941500],["2022-08-15",17438.88,17801.56,17408.66,17801.56,6225200],["2022-08-16",17801.56,17831.79,17590.0,17650.44,3887512],["2022-08-17",17710.89,17801.56,17590.0,17590.0,3782100],["2022-08-18",17590.0,17620.22,17378.43,17378.43,3643900],["2022-08-19",17317.99,17559.77,17045.98,17076.2,4899700],["2022-08-22",17076.2,17166.87,16834.41,16925.08,5609300],["2022-08-23",16804.19,17015.75,16713.52,16925.08,4507300],["2022-08-24",17136.65,17257.54,17015.75,17045.98,3127900],["2022-08-25",17136.65,17348.21,16985.53,17348.21,4240600],["2022-08-26",17469.1,17469.1,17136.65,17197.09,3965700],["2022-08-29",17015.75,17045.98,16683.3,16864.64,4119900],["2022-08-30",16864.64,17257.54,16864.64,17166.87,4085000],["2022-08-31",17106.42,17227.32,16864.64,17076.2,2075300],["2022-09-05",17076.2,17136.65,16864.64,16894.86,1805800],["2022-09-06",16864.64,17317.99,16864.64,17076.2,3040400],["2022-09-07",17076.2,17166.87,16532.18,16532.18,4257500],["2022-09-08",16622.85,16683.3,16229.95,16229.95,3709100],["2022-09-09",16290.39,16441.51,15927.71,16229.95,1820400],["2022-09-12",16320.62,16471.73,16320.62,16350.84,1673958],["2022-09-13",16381.06,16713.52,16350.84,16622.85,2478900],["2022-09-14",16320.62,16441.51,16260.17,16320.62,2183200],["2022-09-15",16320.62,16501.96,16260.17,16260.17,1345100],["2022-09-16",16078.83,16260.17,15837.04,15837.04,1983400],["2022-09-19",15685.93,15806.82,15262.8,15413.92,2487600],["2022-09-20",15474.36,15716.15,15474.36,15716.15,2001200],["2022-09-21",15655.7,15685.93,15413.92,15444.14,1711900],["2022-09-22",15293.02,15474.36,15111.68,15353.47,3276900],["2022-09-23",15353.47,15474.36,15111.68,15111.68,1658100],["2022-09-26",14930.34,14930.34,14053.86,14204.98,6512500],["2022-09-27",14204.98,14446.77,14084.09,14174.76,2516800],["2022-09-28",14144.53,14356.1,14084.09,14084.09,2714800],["2022-09-29",14235.2,14446.77,13660.96,13660.96,3417400],["2022-09-30",13691.18,14053.86,13570.29,14023.64,5517300],["2022-10-03",13721.41,13902.75,13056.49,13056.49,5690400],["2022-10-04",13298.28,13721.41,12391.58,12542.7,6135700],["2022-10-05",12875.15,13419.17,12875.15,13298.28,4480300],["2022-10-06",13298.28,13449.4,12844.93,12935.6,4256200],["2022-10-07",12875.15,12875.15,12059.12,12059.12,8501600],["2022-10-10",11908.01,12663.59,11787.11,12512.47,4943200],["2022-10-11",12512.47,12542.7,11787.11,11968.45,6735200],["2022-10-12",12089.35,12784.48,12028.9,12784.48,6259200],["2022-10-13",12875.15,13540.07,12784.48,13540.07,7428400],["2022-10-14",13812.08,13872.52,13570.29,13721.41,7182200],["2022-10-17",13660.96,13751.63,13237.83,13630.74,4785300],["2022-10-18",13842.3,14144.53,13812.08,13902.75,3945400],["2022-10-19",13902.75,14114.31,13630.74,14023.64,4225800],["2022-10-20",14023.64,14325.87,13691.18,14053.86,3928500],["2022-10-21",14053.86,14053.86,13086.72,13086.72,6728600],["2022-10-24",13116.94,13298.28,12572.92,12693.81,5015000],["2022-10-25",12814.71,13570.29,12663.59,13570.29,8715300],["2022-10-26",13570.29,14023.64,13509.84,13540.07,3499600],["2022-10-27",13751.63,14476.99,13600.51,14476.99,8203600],["2022-10-28",14688.56,15051.24,14507.21,14537.44,7631500],["2022-10-31",14688.56,14900.12,14114.31,14869.9,10319500],["2022-11-01",14930.34,15383.69,14749.0,14779.23,8831500],["2022-11-02",14537.44,14839.67,14416.54,14507.21,5390300],["2022-11-03",14235.2,14567.66,14204.98,14265.43,7579200],["2022-11-04",14144.53,14809.45,13298.28,14809.45,14707000],["2022-11-07",14688.56,14809.45,13932.97,14114.31,7325600],["2022-11-08",13902.75,14597.89,13902.75,14416.54,8346600],["2022-11-09",14567.66,15021.01,14507.21,14779.23,11208700],["2022-11-10",14567.66,14688.56,13751.63,13751.63,9623300],["2022-11-11",14356.1,14688.56,14144.53,14265.43,9790500],["2022-11-14",14023.64,14718.78,13751.63,14446.77,9034900],["2022-11-15",14265.43,14446.77,13449.4,14144.53,12492800],["2022-11-16",13479.62,15051.24,13449.4,14990.79,13029200],["2022-11-17",15111.68,15595.26,14900.12,15111.68,11877400],["2022-11-18",14839.67,15111.68,14204.98,14930.34,11616200],["2022-11-21",14930.34,14990.79,14567.66,14567.66,5780300],["2022-11-22",14446.77,15051.24,14204.98,14446.77,7689900],["2022-11-23",14446.77,14960.57,14386.32,14749.0,6020300],["2022-11-24",14658.33,14869.9,14386.32,14869.9,4181700],["2022-11-25",15051.24,15595.26,14900.12,15595.26,14164700],["2022-11-28",15776.6,16592.63,15776.6,16501.96,11610400],["2022-11-29",16320.62,16562.4,15776.6,16562.4,9674400],["2022-11-30",16350.84,16925.08,16109.05,16471.73,6514800],["2022-12-01",16532.18,16743.74,15716.15,15806.82,10765700],["2022-12-02",15897.49,16894.86,15746.37,16894.86,9082500],["2022-12-05",17227.32,17287.76,16804.19,17287.76,7687500],["2022-12-06",16985.53,17287.76,16229.95,16320.62,7721900],["2022-12-07",16260.17,16804.19,16169.5,16532.18,4159300],["2022-12-08",16683.3,17469.1,16562.4,16804.19,5342700],["2022-12-09",16804.19,16955.31,16350.84,16955.31,5287800],["2022-12-12",16925.08,17045.98,16592.63,16592.63,3993100],["2022-12-13",16501.96,17045.98,16381.06,17015.75,3912200],["2022-12-14",17166.87,17197.09,16834.41,16864.64,2580100],["2022-12-15",16864.64,17076.2,16864.64,17076.2,3529300],["2022-12-16",16773.97,17076.2,16773.97,16955.31,3340100],["2022-12-19",16925.08,17227.32,16653.07,16653.07,5466900],["2022-12-20",16653.07,16925.08,16078.83,16925.08,6698800],["2022-12-21",16925.08,16925.08,16320.62,16622.85,3061700],["2022-12-22",16622.85,17015.75,16622.85,16683.3,3383200],["2022-12-23",16622.85,16894.86,16501.96,16713.52,3027900],["2022-12-26",16713.52,16743.74,15716.15,15746.37,3558900],["2022-12-27",15776.6,16169.5,15716.15,16078.83,3610900],["2022-12-28",16078.83,16441.51,15897.49,16411.29,1890200],["2022-12-29",16381.06,16622.85,16260.17,16320.62,1838100],["2022-12-30",16320.62,16532.18,16169.5,16471.73,1394100],["2023-01-03",16532.18,16925.08,16471.73,16925.08,3477200],["2023-01-04",16925.08,17469.1,16864.64,17227.32,5903700],["2023-01-05",17227.32,17378.43,17076.2,17227.32,2113300],["2023-01-06",17227.32,17680.67,16955.31,17287.76,6855200],["2023-01-09",17348.21,17590.0,17348.21,17590.0,4251600],["2023-01-10",17650.44,17650.44,17257.54,17257.54,3125300],["2023-01-11",17287.76,17620.22,17287.76,17590.0,3475200],["2023-01-12",17590.0,17650.44,17378.43,17469.1,3029500],["2023-01-13",17590.0,17650.44,17166.87,17590.0,2974400],["2023-01-16",17590.0,18134.02,17469.1,18134.02,5564391],["2023-01-17",18194.47,18526.92,18194.47,18496.7,3475900],["2023-01-18",18496.7,18647.82,18375.81,18587.37,3324700],["2023-01-19",18557.15,18798.93,18224.69,18798.93,5157400],["2023-01-27",18798.93,18889.6,18254.91,18345.58,3426200],["2023-01-30",18134.02,18224.69,17952.68,17982.9,3938500],["2023-01-31",17952.68,18436.25,17831.79,18436.25,3448000],["2023-02-01",18436.25,18526.92,17227.32,17529.55,4562000],["2023-02-02",17529.55,17801.56,17348.21,17650.44,3365700],["2023-02-03",17650.44,17771.34,17559.77,17559.77,3667300],["2023-02-06",17408.66,18073.57,17257.54,18073.57,2700000],["2023-02-07",18013.13,18254.91,17620.22,17650.44,3304700],["2023-02-08",17680.67,18254.91,17650.44,18073.57,3228400],["2023-02-09",18073.57,18254.91,17771.34,17771.34,2771300],["2023-02-10",17771.34,18013.13,17590.0,17590.0,2173300],["2023-02-13",17438.88,17710.89,17408.66,17620.22,2183600],["2023-02-14",17710.89,17771.34,17348.21,17348.21,1752200],["2023-02-15",17348.21,17741.11,17287.76,17469.1,1473700],["2023-02-16",17559.77,18103.8,17499.33,17952.68,3021100],["2023-02-17",17952.68,18073.57,17771.34,17922.46,2537100],["2023-02-20",18043.35,18406.03,17952.68,18406.03,4643900],["2023-02-21",18375.81,18436.25,18043.35,18043.35,3005300],["2023-02-22",17892.23,17952.68,17469.1,17469.1,4014800],["2023-02-23",17227.32,17529.55,17106.42,17529.55,4133200],["2023-02-24",17469.1,17469.1,17076.2,17076.2,2218200],["2023-02-27",17045.98,17045.98,16592.63,16653.07,1798800],["2023-02-28",16804.19,16925.08,16562.4,16562.4,1305600],["2023-03-01",16532.18,17076.2,16381.06,17076.2,2258600],["2023-03-02",17106.42,17136.65,16773.97,16804.19,1829900],["2023-03-03",16925.08,16925.08,16592.63,16804.19,1868100],["2023-03-06",16834.41,17378.43,16834.41,17136.65,3193600],["2023-03-07",17136.65,17529.55,17136.65,17529.55,3151600],["2023-03-08",17227.32,17831.79,17197.09,17771.34,4416500],["2023-03-09",17771.34,17952.68,17680.67,17771.34,2763600],["2023-03-10",17680.67,17680.67,17348.21,17650.44,1704000],["2023-03-13",17317.99,17771.34,17287.76,17710.89,1859400],["2023-03-14",17680.67,17680.67,17136.65,17529.55,2223800],["2023-03-15",17710.89,17892.23,17559.77,17831.79,2836300],["2023-03-16",17529.55,17650.44,17227.32,17499.33,2230600],["2023-03-17",17559.77,17710.89,17408.66,17529.55,1136900],["2023-03-20",17499.33,17499.33,16925.08,16925.08,1731400],["2023-03-21",17287.76,17287.76,16925.08,17106.42,1056300],["2023-03-22",17197.09,17348.21,17045.98,17227.32,1499500],["2023-03-23",17045.98,17348.21,16985.53,17348.21,2956100],["2023-03-24",17348.21,17438.88,17106.42,17227.32,2659100],["2023-03-27",17227.32,17469.1,17106.42,17378.43,1392700],["2023-03-28",17378.43,17529.55,17378.43,17469.1,2114500],["2023-03-29",17408.66,17559.77,17408.66,17529.55,1729300],["2023-03-30",17590.0,17650.44,17408.66,17529.55,1516300],["2023-03-31",17469.1,17650.44,17348.21,17650.44,2331800],["2023-04-03",17831.79,18164.24,17771.34,18103.8,3802300],["2023-04-04",18103.8,18103.8,17862.01,17922.46,2270100],["2023-04-05",17922.46,18194.47,17741.11,18134.02,3508900],["2023-04-06",18134.02,18134.02,17862.01,17862.01,1980300],["2023-04-07",17831.79,17862.01,17710.89,17831.79,1611600],["2023-04-10",17831.79,17952.68,17710.89,17741.11,1899500],["2023-04-11",17801.56,17892.23,17650.44,17892.23,1230200],["2023-04-12",17952.68,17952.68,17771.34,17831.79,4422800],["2023-04-13",17771.34,17831.79,17590.0,17771.34,1465900],["2023-04-14",17801.56,17831.79,17590.0,17590.0,1542400],["2023-04-17",17590.0,17710.89,17408.66,17650.44,1388300],["2023-04-18",17650.44,17710.89,17529.55,17590.0,1207200],["2023-04-19",17559.77,17620.22,17317.99,17348.21,3718400],["2023-04-20",17317.99,17378.43,17166.87,17378.43,1358400],["2023-04-21",17227.32,17378.43,17227.32,17287.76,958500],["2023-04-24",17257.54,17650.44,17045.98,17469.1,2792900],["2023-04-25",17529.55,17529.55,17227.32,17227.32,1310600],["2023-04-26",17227.32,17408.66,16894.86,17166.87,3821400],["2023-04-27",17166.87,17348.21,17136.65,17136.65,2008300],["2023-04-28",17227.32,17438.88,17227.32,17438.88,4415900],["2023-05-04",17287.76,17287.76,17045.98,17076.2,2874901],["2023-05-05",17076.2,17106.42,16804.19,16834.41,4340400],["2023-05-08",16925.08,16955.31,16834.41,16864.64,3731900],["2023-05-09",16955.31,17076.2,16925.08,16925.08,2939401],["2023-05-10",16955.31,17076.2,16894.86,17076.2,5574200],["2023-05-11",17166.87,17197.09,17076.2,17136.65,3048300],["2023-05-12",17136.65,17166.87,17015.75,17166.87,3915800],["2023-05-15",17227.32,17317.99,16985.53,16985.53,6862500],["2023-05-16",17045.98,17076.2,16894.86,16894.86,3107900],["2023-05-17",16925.08,16985.53,16622.85,16622.85,5272300],["2023-05-18",16743.74,16864.64,16622.85,16773.97,4714700],["2023-05-19",16864.64,17045.98,16713.52,16925.08,2085300],["2023-05-22",16925.08,17045.98,16894.86,16894.86,3167100],["2023-05-23",16985.53,16985.53,16743.74,16864.64,4048500],["2023-05-24",16925.08,16925.08,16683.3,16773.97,3921700],["2023-05-25",16713.52,16804.19,16653.07,16683.3,3099700],["2023-05-26",16683.3,16804.19,16622.85,16804.19,3381900],["2023-05-29",16804.19,17015.75,16804.19,16925.08,4860900],["2023-05-30",16985.53,17015.75,16864.64,16955.31,3048100],["2023-05-31",16955.31,16955.31,16804.19,16925.08,8564985],["2023-06-01",16925.08,16985.53,16834.41,16894.86,2515200],["2023-06-02",16955.31,17378.43,16925.08,17317.99,14681900],["2023-06-05",17469.1,17559.77,17317.99,17378.43,5065800],["2023-06-06",17438.88,17529.55,17287.76,17348.21,8906600],["2023-06-07",17438.88,17650.44,17378.43,17469.1,7966700],["2023-06-08",17469.1,17529.55,17257.54,17257.54,6765700],["2023-06-09",17257.54,17317.99,16985.53,17136.65,9112800],["2023-06-12",17166.87,17197.09,16834.41,17166.87,10534400],["2023-06-13",17136.65,17197.09,17045.98,17106.42,7103200],["2023-06-14",17197.09,17650.44,17197.09,17348.21,17453300],["2023-06-15",17348.21,17741.11,17348.21,17529.55,9803600],["2023-06-16",17559.77,17650.44,17227.32,17227.32,7432700],["2023-06-19",17257.54,17438.88,17257.54,17287.76,3524700],["2023-06-20",17317.99,17650.44,17257.54,17650.44,5281600],["2023-06-21",17590.0,17710.89,17438.88,17620.22,4840200],["2023-06-22",17710.89,17922.46,17650.44,17801.56,5102500],["2023-06-23",17831.79,17862.01,17620.22,17680.67,5753700],["2023-06-26",17559.77,17801.56,17469.1,17680.67,6462100],["2023-06-27",17710.89,17741.11,17529.55,17741.11,5286100],["2023-06-28",17771.34,18254.91,17741.11,18134.02,8813900],["2023-06-29",18134.02,18194.47,17831.79,18073.57,5201200],["2023-06-30",17952.68,17982.9,17741.11,17831.79,5653900],["2023-07-03",17831.79,17892.23,17650.44,17680.67,4679401],["2023-07-04",17620.22,17831.79,17559.77,17801.56,5125500],["2023-07-05",17862.01,17952.68,17741.11,17862.01,4586500],["2023-07-06",17862.01,17892.23,17438.88,17741.11,7090000],["2023-07-07",17680.67,17892.23,17559.77,17892.23,3913600],["2023-07-10",17982.9,18013.13,17831.79,17952.68,8698900],["2023-07-11",18103.8,18496.7,18103.8,18315.36,14508800],["2023-07-12",18315.36,18375.81,18013.13,18134.02,6413800],["2023-07-13",18254.91,18254.91,18043.35,18134.02,5322700],["2023-07-14",18134.02,18254.91,17771.34,18073.57,8067000],["2023-07-17",18073.57,18103.8,17862.01,17952.68,6601701],["2023-07-18",17952.68,18134.02,17952.68,18043.35,4670900],["2023-07-19",18134.02,18164.24,17831.79,18073.57,6760400],["2023-07-20",18073.57,18073.57,17862.01,17922.46,4693813],["2023-07-21",17922.46,18013.13,17831.79,17952.68,5557432],["2023-07-24",18073.57,18194.47,17982.9,18013.13,5284751],["2023-07-25",18103.8,18315.36,18043.35,18073.57,6091922],["2023-07-26",18103.8,18164.24,17952.68,18013.13,6175131],["2023-07-27",18043.35,18073.57,17710.89,17741.11,7951528],["2023-07-28",17771.34,17831.79,17710.89,17831.79,5309848],["2023-07-31",18073.57,18134.02,17892.23,18134.02,5765951],["2023-08-01",18254.91,18617.59,18194.47,18375.81,14663746],["2023-08-02",18436.25,18829.16,18436.25,18768.71,13380448],["2023-08-03",18708.26,18798.93,18557.15,18678.04,8198048],["2023-08-04",18738.49,18738.49,18526.92,18738.49,7557354],["2023-08-07",19010.5,19705.63,18889.6,19705.63,13121936],["2023-08-08",19856.75,19856.75,19524.29,19705.63,9364852],["2023-08-09",19645.19,19705.63,19373.18,19645.19,8134165],["2023-08-10",19645.19,19735.86,19101.17,19131.39,7995748],["2023-08-11",19191.84,19433.62,18919.83,19403.4,6979057],["2023-08-14",19403.4,19584.74,19161.61,19524.29,6420159],["2023-08-15",19524.29,19584.74,19373.18,19584.74,5310665],["2023-08-16",19463.85,19766.08,19282.51,19554.52,8492564],["2023-08-17",19584.74,19886.97,19494.07,19705.63,12832645],["2023-08-18",19524.29,19614.96,18557.15,18557.15,16046215],["2023-08-21",18678.04,19524.29,18496.7,19342.95,11983560],["2023-08-22",19342.95,19373.18,18678.04,19070.94,5845149],["2023-08-23",19131.39,19191.84,18768.71,18919.83,6427414],["2023-08-24",19040.72,19282.51,18798.93,19191.84,5097915],["2023-08-25",19191.84,19191.84,18768.71,18829.16,8726804],["2023-08-28",18768.71,18919.83,18738.49,18829.16,5431303],["2023-08-29",18980.27,19222.06,18889.6,18889.6,3826403],["2023-08-30",19010.5,19403.4,19010.5,19403.4,9415201],["2023-08-31",19433.62,19705.63,19433.62,19614.96,5322802],["2023-09-05",19645.19,19947.42,19645.19,19735.86,6038603],["2023-09-06",19766.08,19796.3,19494.07,19735.86,4513907],["2023-09-07",19766.08,20128.76,19735.86,19735.86,7906305],["2023-09-08",19766.08,19766.08,19524.29,19524.29,3724406],["2023-09-11",19645.19,19796.3,19222.06,19282.51,8329560],["2023-09-12",19342.95,19524.29,19191.84,19524.29,4591157],["2023-09-13",19524.29,19796.3,19312.73,19675.41,8069400],["2023-09-14",19796.3,20340.32,19796.3,20068.31,14175200],["2023-09-15",20007.87,20249.65,19735.86,19796.3,7381800],["2023-09-18",19796.3,19796.3,19222.06,19373.18,9192400],["2023-09-19",19373.18,19494.07,19070.94,19403.4,4953200],["2023-09-20",19403.4,19554.52,19191.84,19373.18,7159400],["2023-09-21",19403.4,19433.62,19161.61,19161.61,6067300],["2023-09-22",19040.72,19191.84,18738.49,19131.39,8272000],["2023-09-25",19010.5,19161.61,18013.13,18013.13,6832400],["2023-09-26",18073.57,18647.82,17982.9,18315.36,5255800],["2023-09-27",18375.81,18738.49,18134.02,18738.49,3808100],["2023-09-28",18557.15,18738.49,17438.88,18647.82,7874400],["2023-09-29",18466.48,18768.71,18164.24,18164.24,5470700],["2023-10-02",18194.47,18345.58,16894.86,18103.8,5334700],["2023-10-03",17831.79,17831.79,17378.43,17590.0,7965100],["2023-10-04",17348.21,17590.0,17287.76,17469.1,3077200],["2023-10-05",17559.77,17620.22,16985.53,16985.53,5324500],["2023-10-06",17227.32,17378.43,16834.41,17348.21,3154500],["2023-10-09",17317.99,17650.44,17317.99,17620.22,1993300],["2023-10-10",17741.11,17862.01,17650.44,17710.89,3140400],["2023-10-11",17710.89,17831.79,17559.77,17831.79,2229400],["2023-10-12",17952.68,17982.9,17741.11,17892.23,2497400],["2023-10-13",17710.89,17892.23,17529.55,17710.89,1497500],["2023-10-16",17680.67,17710.89,17408.66,17408.66,2075200],["2023-10-17",17529.55,17620.22,17287.76,17287.76,1720400],["2023-10-18",17287.76,17408.66,16955.31,17136.65,2295400],["2023-10-19",17136.65,17287.76,16925.08,17287.76,1860200],["2023-10-20",17197.09,17982.9,16864.64,17771.34,3797000],["2023-10-23",17771.34,17771.34,17408.66,17710.89,1627400],["2023-10-24",17710.89,17831.79,17559.77,17831.79,2597900],["2023-10-25",17710.89,17831.79,17499.33,17529.55,1789000],["2023-10-26",17136.65,17257.54,16653.07,17136.65,6054000],["2023-10-27",17136.65,17197.09,16773.97,17045.98,2941000],["2023-10-30",16713.52,17045.98,16713.52,16713.52,2108300],["2023-10-31",16773.97,16925.08,16683.3,16743.74,2873300],["2023-11-01",16804.19,16804.19,16501.96,16562.4,3296700],["2023-11-02",16683.3,17227.32,16683.3,17076.2,2391900],["2023-11-03",17166.87,17197.09,16925.08,16925.08,3639600],["2023-11-06",17136.65,17348.21,17136.65,17257.54,2377400],["2023-11-07",17166.87,17348.21,17106.42,17257.54,2595100],["2023-11-08",17287.76,17680.67,17076.2,17680.67,2974800],["2023-11-09",17741.11,17982.9,17650.44,17831.79,4986900],["2023-11-10",17680.67,17771.34,17499.33,17771.34,3517700],["2023-11-13",17710.89,17862.01,17650.44,17771.34,3249500],["2023-11-14",18043.35,18194.47,17892.23,18013.13,3772500],["2023-11-15",18194.47,18496.7,18194.47,18254.91,5453200],["2023-11-16",18103.8,18315.36,18073.57,18285.14,2284100],["2023-11-17",18254.91,18315.36,17801.56,17952.68,4361100],["2023-11-20",17650.44,17982.9,17590.0,17862.01,2208700],["2023-11-21",18043.35,18043.35,17771.34,17771.34,2217700],["2023-11-22",17831.79,17952.68,17741.11,17892.23,2215000],["2023-11-23",17982.9,17982.9,17650.44,17650.44,1993600],["2023-11-24",17650.44,17892.23,17348.21,17892.23,3128400],["2023-11-27",17922.46,17922.46,17590.0,17771.34,1511700],["2023-11-28",17710.89,17710.89,17438.88,17710.89,2108800],["2023-11-29",17710.89,17862.01,17650.44,17771.34,2629800],["2023-11-30",17764.09,18034.27,17662.78,17764.09,2651700],["2023-12-01",17865.41,17865.41,17561.46,17764.09,2052600],["2023-12-04",17865.41,17966.73,17730.32,17932.95,7638100],["2023-12-05",17966.73,18034.27,17899.18,17899.18,2957358],["2023-12-06",17899.18,18034.27,17899.18,18000.5,3493758],["2023-12-07",18068.04,18304.45,17932.95,18169.36,5776600],["2023-12-08",18236.9,18304.45,18034.27,18169.36,4518900],["2023-12-11",18203.13,18270.67,18034.27,18135.59,2323100],["2023-12-12",18169.36,18236.9,18034.27,18236.9,3346200],["2023-12-13",18338.22,18473.31,18034.27,18068.04,3749800],["2023-12-14",18203.13,18203.13,17865.41,18068.04,3873600],["2023-12-15",17899.18,18135.59,17797.87,18034.27,4473200],["2023-12-18",17899.18,18034.27,17595.23,17595.23,11182400],["2023-12-19",17629.01,17899.18,17527.69,17899.18,2878300],["2023-12-20",17764.09,17966.73,17696.55,17932.95,9734200],["2023-12-21",17831.64,17966.73,17730.32,17932.95,3141300],["2023-12-22",17899.18,17966.73,17797.87,17865.41,4149200],["2023-12-25",17932.95,18169.36,17899.18,18169.36,5496200],["2023-12-26",18135.59,18203.13,18101.81,18101.81,3247900],["2023-12-27",18101.81,18169.36,18068.04,18135.59,4093900],["2023-12-28",18135.59,18304.45,18068.04,18304.45,3620700],["2023-12-29",18371.99,18473.31,18304.45,18304.45,4974400],["2024-01-02",18338.22,18405.76,18270.67,18371.99,3300000],["2024-01-03",18371.99,18642.17,18270.67,18642.17,3243600],["2024-01-04",18675.94,19925.5,18608.39,19317.61,14923700],["2024-01-05",19418.92,19689.1,19385.15,19587.78,8885200],["2024-01-08",19925.5,20128.14,19621.56,19959.28,12113500],["2024-01-09",19993.05,20364.54,19790.42,20263.22,14610600],["2024-01-10",20263.22,21039.98,20161.91,20938.67,14402900],["2024-01-11",21006.21,21276.39,20533.4,20938.67,9966100],["2024-01-12",20803.58,21512.79,20668.49,21276.39,17353500],["2024-01-15",21310.16,21411.47,20938.67,21208.84,7071700],["2024-01-16",20972.44,21208.84,20803.58,21208.84,7511452],["2024-01-17",20972.44,21276.39,20938.67,21039.98,6859800],["2024-01-18",21039.98,21343.93,20871.12,21276.39,8842000],["2024-01-19",21411.47,22019.37,21242.61,22019.37,14548300],["2024-01-22",21985.6,22053.14,21580.33,22053.14,10179800],["2024-01-23",22053.14,22154.46,21546.56,21749.19,10356000],["2024-01-24",21580.33,21884.28,21546.56,21614.11,5597700],["2024-01-25",21614.11,21681.65,21343.93,21647.88,6284700],["2024-01-26",21681.65,21782.97,21580.33,21681.65,5176400],["2024-01-29",21681.65,22120.69,21614.11,21816.74,8185097],["2024-01-30",21850.51,21918.05,21647.88,21749.19,4737748],["2024-01-31",21918.05,21951.83,21141.3,21343.93,12235100],["2024-02-01",21242.61,21681.65,21242.61,21647.88,5146100],["2024-02-02",21614.11,21715.42,21310.16,21411.47,6709342],["2024-02-05",21445.25,22897.44,21445.25,22897.44,21792200],["2024-02-06",22964.99,23268.94,22863.67,23235.16,8778600],["2024-02-07",23235.16,24518.5,23235.16,23978.15,13654000],["2024-02-15",24045.69,24180.78,23640.43,23640.43,8949700],["2024-02-16",23843.06,23843.06,23404.02,23809.29,7524900],["2024-02-19",23707.97,23978.15,23302.71,23910.6,10777500],["2024-02-20",23843.06,24045.69,23437.8,23775.52,6882100],["2024-02-21",23809.29,24450.96,23674.2,24011.92,10491600],["2024-02-22",24113.24,24147.01,23809.29,24113.24,7076000],["2024-02-23",24180.78,25092.63,23640.43,23775.52,25863100],["2024-02-26",23775.52,24214.55,23707.97,24079.47,6411800],["2024-02-27",24113.24,24518.5,23944.38,24417.19,9166000],["2024-02-28",24586.05,24619.82,24079.47,24282.1,9829600],["2024-02-29",24450.96,24518.5,23775.52,24011.92,12898100],["2024-03-01",24113.24,24113.24,23640.43,24045.69,9219700],["2024-03-04",24045.69,24923.77,23741.74,24315.87,17814863],["2024-03-05",24315.87,24619.82,24147.01,24619.82,7418300],["2024-03-06",24586.05,24957.54,24079.47,24383.41,11134900],["2024-03-07",24315.87,24349.64,23944.38,24180.78,9360473],["2024-03-08",24180.78,24214.55,23302.71,23302.71,20828300],["2024-03-11",23302.71,23471.57,22897.44,23066.3,7982600],["2024-03-12",22964.99,23370.25,22931.22,23302.71,6760600],["2024-03-13",23370.25,23741.74,23100.08,23741.74,6250500],["2024-03-14",23775.52,23775.52,23100.08,23268.94,7010100],["2024-03-15",23235.16,23910.6,22931.22,23471.57,9706500],["2024-03-18",23471.57,23640.43,21850.51,22492.18,11387200],["2024-03-19",22559.72,22829.9,22255.77,22492.18,8305800],["2024-03-20",22424.64,23302.71,22289.55,23201.39,9923700],["2024-03-21",23370.25,23572.88,22998.76,23572.88,9309200],["2024-03-22",23707.97,24586.05,23640.43,24113.24,16016800],["2024-03-25",23978.15,24113.24,23302.71,23437.8,9762300],["2024-03-26",23471.57,23910.6,23404.02,23775.52,3801300],["2024-03-27",23640.43,23978.15,23505.34,23978.15,5249500],["2024-03-28",24248.33,24248.33,23843.06,24147.01,7031500],["2024-03-29",24147.01,24147.01,23741.74,24011.92,4610100],["2024-04-01",23910.6,23910.6,23471.57,23640.43,7918200],["2024-04-02",23302.71,23775.52,23032.53,23640.43,7099000],["2024-04-03",23572.88,23640.43,22897.44,22998.76,9109200],["2024-04-04",23100.08,23167.62,22627.27,22661.04,7204500],["2024-04-05",22424.64,22694.81,22357.09,22424.64,9854200],["2024-04-08",22492.18,23133.85,22255.77,22627.27,12347900],["2024-04-09",22897.44,23133.85,22661.04,23133.85,5258500],["2024-04-10",23201.39,23201.39,22728.58,22728.58,4641500],["2024-04-11",22492.18,22762.36,22458.41,22762.36,4199700],["2024-04-12",22829.9,24349.64,22728.58,24248.33,23915200],["2024-04-15",24180.78,24518.5,22559.72,22593.5,29312700],["2024-04-16",22897.44,22998.76,22154.46,22998.76,15514300],["2024-04-17",23133.85,23133.85,22053.14,22086.91,19246271],["2024-04-19",21681.65,22120.69,21107.53,21343.93,13140500],["2024-04-22",21647.88,21884.28,21411.47,21816.74,7788100],["2024-04-23",21782.97,21951.83,21039.98,21276.39,10789200],["2024-04-24",21614.11,22255.77,21411.47,22255.77,9112800],["2024-04-25",22188.23,22289.55,21782.97,22289.55,4963800],["2024-04-26",21985.6,22390.86,21715.42,22154.46,8992900],["2024-05-02",22154.46,22154.46,21614.11,21850.51,6461000],["2024-05-03",21918.05,22188.23,21715.42,21884.28,6180500],["2024-05-06",22019.37,22458.41,21850.51,22424.64,7777200],["2024-05-07",22424.64,22458.41,22154.46,22154.46,5073600],["2024-05-08",22053.14,22289.55,21850.51,22019.37,8601000],["2024-05-09",22154.46,22559.72,21918.05,22222.0,7243700],["2024-05-10",22390.86,22390.86,21985.6,22188.23,4809700],["2024-05-13",22188.23,22188.23,21782.97,21816.74,7051000],["2024-05-14",21884.28,22086.91,21782.97,21816.74,5716900],["2024-05-15",21918.05,22289.55,21782.97,21850.51,8175800],["2024-05-16",22154.46,22762.36,21985.6,22424.64,14316700],["2024-05-17",22525.95,22559.72,22222.0,22357.09,6148500],["2024-05-20",22492.18,22897.44,22323.32,22525.95,12318300],["2024-05-21",22593.5,23032.53,22525.95,22728.58,6179100],["2024-05-22",22863.67,22897.44,22086.91,22289.55,12259866],["2024-05-23",22255.77,22458.41,22019.37,22458.41,5573500],["2024-05-24",22357.09,22897.44,21816.74,21951.83,14091600],["2024-05-27",22086.91,22086.91,21681.65,21884.28,8217500],["2024-05-28",21918.05,21951.83,21411.47,21749.19,24876000],["2024-05-29",21749.19,21749.19,21377.7,21377.7,15671900],["2024-05-30",21175.07,21681.65,21175.07,21479.02,10201600],["2024-05-31",21479.02,21749.19,21479.02,21546.56,6340100],["2024-06-03",21782.97,22154.46,21647.88,22019.37,18001600],["2024-06-04",22086.91,22255.77,21918.05,22154.46,8982900],["2024-06-05",22222.0,22255.77,21884.28,21884.28,8426500],["2024-06-06",21951.83,22086.91,21850.51,22019.37,7577100],["2024-06-07",22154.46,22222.0,22053.14,22154.46,4350200],["2024-06-10",22255.77,22931.22,22222.0,22627.27,13716000],["2024-06-11",22931.22,22931.22,22390.86,22424.64,10757500],["2024-06-12",22458.41,22728.58,22188.23,22627.27,7991300],["2024-06-13",22964.99,23066.3,22627.27,22897.44,14049900],["2024-06-14",22897.44,22931.22,22154.46,22154.46,10569800],["2024-06-17",22154.46,22255.77,21816.74,22120.69,8970900],["2024-06-18",22120.69,22188.23,21850.51,21850.51,7886400],["2024-06-19",21884.28,21985.6,21580.33,21951.83,7107200],["2024-06-20",21816.74,21985.6,21614.11,21749.19,7184100],["2024-06-21",21884.28,21918.05,21715.42,21749.19,4946100],["2024-06-24",21749.19,21850.51,21310.16,21377.7,8539100],["2024-06-25",21546.56,21546.56,21242.61,21343.93,5453400],["2024-06-26",21343.93,21377.7,20972.44,21141.3,6576300],["2024-06-27",21141.3,21208.84,21039.98,21141.3,4217600],["2024-06-28",21141.3,21242.61,20938.67,20938.67,4821600],["2024-07-01",20837.35,21614.11,20837.35,21614.11,4057600],["2024-07-02",21614.11,21850.51,21546.56,21816.74,5172200],["2024-07-03",21850.51,21951.83,21647.88,21850.51,3449100],["2024-07-04",21884.28,21951.83,21647.88,21816.74,2576600],["2024-07-05",21850.51,22188.23,21681.65,22086.91,5723000],["2024-07-08",22120.69,22120.69,21816.74,22019.37,4001700],["2024-07-09",22019.37,22154.46,21884.28,22086.91,4864800],["2024-07-10",22086.91,22188.23,21884.28,21884.28,5468400],["2024-07-11",21951.83,22019.37,21749.19,21749.19,4105400],["2024-07-12",21749.19,21816.74,21546.56,21614.11,4598300],["2024-07-15",21647.88,21749.19,21614.11,21681.65,2709000],["2024-07-16",21715.42,22188.23,21681.65,21951.83,6673100],["2024-07-17",22086.91,22829.9,21985.6,22289.55,22751600],["2024-07-18",22492.18,22593.5,22120.69,22593.5,9954700],["2024-07-19",22458.41,22829.9,22120.69,22559.72,10380600],["2024-07-22",22424.64,23032.53,22390.86,22728.58,15945100],["2024-07-23",22762.36,22762.36,21647.88,21884.28,9908700],["2024-07-24",21850.51,21951.83,21411.47,21749.19,10466300],["2024-07-25",21614.11,21614.11,21208.84,21310.16,8927200],["2024-07-26",21310.16,21715.42,21310.16,21647.88,3281100],["2024-07-29",21715.42,21850.51,21681.65,21681.65,3423200],["2024-07-30",21614.11,21681.65,21479.02,21614.11,4284300],["2024-07-31",21614.11,21816.74,21479.02,21614.11,6715400],["2024-08-01",21614.11,21918.05,21141.3,21242.61,11700600],["2024-08-02",20972.44,21310.16,20432.08,21310.16,10702700],["2024-08-05",20871.12,20904.89,20263.22,20364.54,10677500],["2024-08-06",20600.94,20668.49,20229.45,20634.72,5489100],["2024-08-07",20702.26,20702.26,20297.0,20398.31,5039500],["2024-08-08",20398.31,20567.17,20297.0,20398.31,7275100],["2024-08-09",20499.63,21276.39,20499.63,21276.39,7499900],["2024-08-12",21310.16,21445.25,21073.75,21411.47,3252300],["2024-08-13",21512.79,21512.79,21175.07,21512.79,4264400],["2024-08-14",21512.79,21614.11,21343.93,21479.02,4868000],["2024-08-15",21479.02,21580.33,21242.61,21512.79,5235800],["2024-08-16",21512.79,21951.83,21479.02,21951.83,7939100],["2024-08-19",21951.83,22086.91,21850.51,22053.14,6180200],["2024-08-20",22053.14,22525.95,22019.37,22424.64,10829100],["2024-08-21",22458.41,23100.08,22289.55,23100.08,27846100],["2024-08-22",23201.39,23640.43,23167.62,23370.25,18468585],["2024-08-23",23235.16,23606.66,23066.3,23606.66,10303800],["2024-08-26",23640.43,23640.43,23235.16,23370.25,9604400],["2024-08-27",23370.25,23640.43,23133.85,23539.11,12081100],["2024-08-28",23572.88,23606.66,23302.71,23572.88,6788900],["2024-08-29",23606.66,23876.83,23302.71,23640.43,12714200],["2024-08-30",23640.43,23707.97,23404.02,23674.2,8124100],["2024-09-04",23370.25,23843.06,23268.94,23843.06,10774800],["2024-09-05",23775.52,23978.15,23370.25,23640.43,8473400],["2024-09-06",23505.34,23978.15,23370.25,23978.15,9610300],["2024-09-09",23775.52,23944.38,23640.43,23944.38,5375600],["2024-09-10",23910.6,24011.92,23505.34,23606.66,7607100],["2024-09-11",23606.66,23707.97,23268.94,23606.66,5494300],["2024-09-12",23809.29,23809.29,23437.8,23640.43,6375600],["2024-09-13",23505.34,23640.43,23404.02,23572.88,3549800],["2024-09-16",23606.66,23606.66,23302.71,23404.02,6040800],["2024-09-17",23336.48,23606.66,23201.39,23606.66,5340100],["2024-09-18",23606.66,24518.5,23505.34,24113.24,17630600],["2024-09-19",24147.01,24450.96,24045.69,24315.87,5945500],["2024-09-20",24349.64,24754.91,24282.1,24315.87,13229300],["2024-09-23",24282.1,24518.5,24079.47,24248.33,5629200],["2024-09-24",24248.33,24450.96,24079.47,24349.64,5629400],["2024-09-25",24653.59,24721.13,24315.87,24315.87,9907800],["2024-09-26",24315.87,24619.82,23944.38,24586.05,22853200],["2024-09-27",24619.82,25362.8,24619.82,24991.31,15727800],["2024-09-30",24923.77,25126.4,24754.91,24957.54,4899975],["2024-10-01",24957.54,25058.85,24552.27,24653.59,12335100],["2024-10-02",24417.19,24619.82,24282.1,24315.87,11271900],["2024-10-03",24315.87,24822.45,24248.33,24450.96,9111600],["2024-10-04",24417.19,24417.19,24045.69,24045.69,8545600],["2024-10-07",24248.33,24282.1,23978.15,24180.78,5298700],["2024-10-08",24180.78,24417.19,24011.92,24147.01,6682700],["2024-10-09",24180.78,24721.13,24113.24,24383.41,9484500],["2024-10-10",24619.82,24754.91,24349.64,24417.19,6295000],["2024-10-11",24484.73,24518.5,24180.78,24484.73,4282800],["2024-10-14",24586.05,24619.82,24349.64,24349.64,4210500],["2024-10-15",24484.73,24856.22,24383.41,24417.19,10587200],["2024-10-16",24383.41,24619.82,24248.33,24518.5,4058300],["2024-10-17",24653.59,24687.36,24349.64,24687.36,6200700],["2024-10-18",24856.22,24923.77,24484.73,24484.73,7054400],["2024-10-21",24383.41,24552.27,23978.15,23978.15,8242100],["2024-10-22",23978.15,24079.47,23505.34,23640.43,9519000],["2024-10-23",23640.43,23741.74,23471.57,23674.2,4520500],["2024-10-24",23640.43,23741.74,22998.76,23539.11,6445900],["2024-10-25",23471.57,23505.34,23302.71,23370.25,4542300],["2024-10-28",23404.02,23505.34,23336.48,23437.8,2328100],["2024-10-29",23437.8,23606.66,23437.8,23606.66,2984000],["2024-10-30",23572.88,23640.43,23302.71,23471.57,2666400],["2024-10-31",23572.88,24147.01,23505.34,24113.24,9494500],["2024-11-01",24011.92,24282.1,23978.15,24045.69,8047200],["2024-11-04",24011.92,24282.1,23876.83,24113.24,5341600],["2024-11-05",23978.15,24113.24,23674.2,23674.2,5153100],["2024-11-06",23775.52,24248.33,23707.97,24248.33,3637500],["2024-11-07",24248.33,24417.19,24045.69,24045.69,4522400],["2024-11-08",24113.24,24315.87,23505.34,23640.43,5010300],["2024-11-11",23640.43,23640.43,22863.67,23606.66,16746500],["2024-11-12",23505.34,23539.11,23100.08,23302.71,4399200],["2024-11-13",23268.94,23302.71,22931.22,23201.39,4503900],["2024-11-14",23167.62,23167.62,22694.81,22694.81,5327200],["2024-11-15",22694.81,22694.81,22154.46,22357.09,8427400],["2024-11-18",22357.09,22728.58,22086.91,22492.18,4107900],["2024-11-19",22627.27,22694.81,22289.55,22525.95,6320700],["2024-11-20",22323.32,22964.99,22323.32,22964.99,6588000],["2024-11-21",22964.99,23640.43,22694.81,23640.43,7924300],["2024-11-22",23572.88,23775.52,23437.8,23640.43,6275600],["2024-11-25",23606.66,23707.97,23437.8,23707.97,3988000],["2024-11-26",23640.43,23876.83,23572.88,23843.06,4538800],["2024-11-27",23707.97,23843.06,23606.66,23741.74,2895100],["2024-11-28",23843.06,23910.6,23606.66,23910.6,3289800],["2024-11-29",23978.15,24214.55,23809.29,24147.01,5276400],["2024-12-02",24248.33,24315.87,24113.24,24214.55,4468300],["2024-12-03",24282.1,24282.1,23944.38,24248.33,5440900],["2024-12-04",24045.69,24113.24,23843.06,23843.06,4137800],["2024-12-05",23843.06,24653.59,23674.2,24586.05,10529100],["2024-12-06",24653.59,24754.91,24484.73,24484.73,5625800],["2024-12-09",24417.19,24653.59,24349.64,24619.82,4462500],["2024-12-10",24619.82,24653.59,24383.41,24552.27,3313400],["2024-12-11",24518.5,24721.13,24450.96,24552.27,4504000],["2024-12-12",24586.05,24856.22,24450.96,24518.5,5030500],["2024-12-13",24417.19,24653.59,24383.41,24552.27,4294300],["2024-12-16",24552.27,24788.68,24450.96,24484.73,2886500],["2024-12-17",24484.73,24552.27,24349.64,24484.73,3543900],["2024-12-18",24450.96,24586.05,24180.78,24484.73,2953300],["2024-12-19",24214.55,24450.96,24045.69,24450.96,6363500],["2024-12-20",24315.87,24417.19,24113.24,24417.19,3508200],["2024-12-23",24450.96,24518.5,24383.41,24484.73,3121200],["2024-12-24",24383.41,24450.96,24248.33,24450.96,2941100],["2024-12-25",24450.96,26139.56,24450.96,25801.84,25284700],["2024-12-26",25936.93,25936.93,25666.75,25801.84,4917100],["2024-12-27",25903.16,26207.1,25666.75,26207.1,9539300],["2024-12-30",26004.47,26274.65,25903.16,26274.65,7280600],["2024-12-31",26072.02,26139.56,25531.66,25531.66,6043700],["2025-01-02",25666.75,25869.38,25396.57,25734.3,5742600],["2025-01-03",25531.66,25666.75,25126.4,25126.4,10418500],["2025-01-06",25160.17,25430.35,25025.08,25126.4,6045300],["2025-01-07",25329.03,25666.75,25092.63,25295.26,6401400],["2025-01-08",25261.49,25599.21,25160.17,25531.66,3834700],["2025-01-09",25531.66,25599.21,25160.17,25261.49,4290700],["2025-01-10",25261.49,25801.84,25126.4,25329.03,7501000],["2025-01-13",25126.4,25464.12,24450.96,25464.12,9511500],["2025-01-14",25295.26,25599.21,24923.77,24957.54,4456700],["2025-01-15",24991.31,25058.85,24721.13,24822.45,5422700],["2025-01-16",24889.99,25126.4,24586.05,24856.22,6733100],["2025-01-17",24856.22,25126.4,24721.13,25126.4,3990300],["2025-01-20",25160.17,25464.12,25092.63,25193.94,4492000],["2025-01-21",25295.26,25531.66,25025.08,25193.94,5599600],["2025-01-22",25396.57,25396.57,25160.17,25193.94,4589700],["2025-01-23",25261.49,25801.84,25193.94,25734.3,7625800],["2025-01-24",25734.3,25768.07,25497.89,25666.75,5067600],["2025-02-03",25835.61,26072.02,25531.66,25700.52,8367900],["2025-02-04",25835.61,26848.77,25700.52,26612.37,14798400],["2025-02-05",26781.23,26815.0,26409.74,26578.6,6706000],["2025-02-06",26612.37,26916.32,26477.28,26679.91,6641700],["2025-02-07",26679.91,27828.16,26511.05,27557.99,14993700],["2025-02-10",27557.99,27760.62,27051.4,27220.26,9649800],["2025-02-11",27254.04,27625.53,27118.95,27490.44,8428400],["2025-02-12",27490.44,27557.99,27287.81,27355.35,4949000],["2025-02-13",27220.26,27895.71,27220.26,27591.76,6965200],["2025-02-14",27693.07,27929.48,27355.35,27389.13,5740600],["2025-02-17",27355.35,27456.67,27118.95,27118.95,7166100],["2025-02-18",27118.95,27693.07,27051.4,27220.26,6653300],["2025-02-19",27389.13,27659.3,27321.58,27355.35,6156000],["2025-02-20",27726.85,27726.85,27321.58,27591.76,5379200],["2025-02-21",27591.76,28030.79,27355.35,28030.79,7730600],["2025-02-24",28030.79,28334.74,27929.48,28300.97,7279700],["2025-02-25",28334.74,28436.06,27963.25,28267.2,5778900],["2025-02-26",28233.43,28233.43,27760.62,27929.48,9544900],["2025-02-27",27861.93,28064.57,27591.76,28030.79,6099700],["2025-02-28",27895.71,28098.34,27693.07,28030.79,5643300],["2025-03-03",27828.16,27861.93,27591.76,27861.93,7694500],["2025-03-04",27693.07,28233.43,27557.99,28098.34,7443800],["2025-03-05",28098.34,28537.37,27794.39,27828.16,7812100],["2025-03-06",27963.25,28199.65,27828.16,28132.11,5753200],["2025-03-07",28165.88,28638.69,28132.11,28638.69,10878900],["2025-03-10",28841.32,28841.32,28436.06,28672.46,11977000],["2025-03-11",28368.51,28773.78,28233.43,28773.78,6963500],["2025-03-12",28908.87,29246.59,28571.15,28807.55,9464500],["2025-03-13",28841.32,28841.32,28469.83,28571.15,7934900],["2025-03-14",28402.29,28571.15,28233.43,28571.15,7901700],["2025-03-17",28571.15,28773.78,28503.6,28773.78,3479900],["2025-03-18",28976.41,28976.41,28334.74,28368.51,5520700],["2025-03-19",28300.97,28368.51,27963.25,28064.57,8688600],["2025-03-20",28064.57,28233.43,27693.07,28098.34,8924000],["2025-03-21",28098.34,28132.11,27726.85,28132.11,7381100],["2025-03-24",27963.25,28233.43,27760.62,28233.43,7565700],["2025-03-25",28334.74,28571.15,28165.88,28571.15,5056300],["2025-03-26",28537.37,28672.46,28098.34,28199.65,6183500],["2025-03-27",27963.25,28199.65,27861.93,28098.34,3528800],["2025-03-28",28030.79,28064.57,27794.39,27929.48,4235000],["2025-03-31",27828.16,27997.02,27625.53,27997.02,4639700],["2025-04-01",28132.11,28267.2,27726.85,28267.2,4851500],["2025-04-02",28334.74,28571.15,28165.88,28334.74,5595900],["2025-04-03",27490.44,27490.44,26375.96,26375.96,19949700],["2025-04-04",24552.27,26139.56,24552.27,26139.56,17713000],["2025-04-08",24383.41,25801.84,24315.87,24315.87,19507400],["2025-04-09",22829.9,24991.31,22829.9,22829.9,17505900],["2025-04-10",24417.19,24417.19,24417.19,24417.19,2907100],["2025-04-11",24991.31,26004.47,24687.36,25936.93,20246200],["2025-04-14",26072.02,26072.02,25565.43,25869.38,9975357],["2025-04-15",25531.66,25666.75,25126.4,25497.89,10253700],["2025-04-16",25497.89,25734.3,25126.4,25126.4,6695500],["2025-04-17",24991.31,25227.71,24754.91,25160.17,9773900],["2025-04-18",25565.43,25700.52,25295.26,25295.26,8644000],["2025-04-21",25362.8,25565.43,24788.68,25160.17,11108700],["2025-04-22",24923.77,25092.63,23404.02,25058.85,15198300],["2025-04-23",25261.49,25430.35,24991.31,25193.94,6755500],["2025-04-24",25295.26,25295.26,24889.99,25261.49,6855100],["2025-04-25",25126.4,25329.03,25025.08,25092.63,6488300],["2025-04-28",25160.17,25160.17,24788.68,24889.99,5216100],["2025-04-29",24822.45,25126.4,24788.68,25126.4,4956700],["2025-05-05",25193.94,25329.03,25025.08,25227.71,3862800],["2025-05-06",25227.71,25565.43,25126.4,25396.57,7279200],["2025-05-07",25329.03,25362.8,25092.63,25295.26,6368600],["2025-05-08",25261.49,25396.57,25126.4,25362.8,8034300],["2025-05-09",25430.35,25531.66,25261.49,25295.26,6335100],["2025-05-12",25329.03,25632.98,25295.26,25565.43,9059900],["2025-05-13",25734.3,26612.37,25734.3,26612.37,15839400],["2025-05-14",26646.14,26747.46,26409.74,26747.46,9362800],["2025-05-15",26747.46,27118.95,26511.05,26848.77,9871500],["2025-05-16",26882.54,26882.54,26342.19,26342.19,6642600],["2025-05-19",26173.33,26477.28,26038.24,26409.74,7329400],["2025-05-20",26139.56,26679.91,26139.56,26679.91,6678100],["2025-05-21",26544.82,27287.81,26544.82,26646.14,8709000],["2025-05-22",26578.6,26679.91,26105.79,26240.88,7124000],["2025-05-23",26240.88,26342.19,26072.02,26207.1,4410900],["2025-05-26",26173.33,26511.05,25666.75,26511.05,7670300],["2025-05-27",26511.05,26747.46,26342.19,26747.46,7823400],["2025-05-28",26815.0,26848.77,26409.74,26713.68,5643900],["2025-05-29",26646.14,26679.91,26274.65,26274.65,7519200],["2025-05-30",26443.51,26443.51,25801.84,25869.38,7743600],["2025-06-02",25835.61,26105.79,25632.98,25936.93,4483100],["2025-06-03",26105.79,26173.33,25936.93,26038.24,4358200],["2025-06-04",26139.56,26274.65,25970.7,26004.47,4226400],["2025-06-05",26004.47,26173.33,25666.75,26038.24,4395000],["2025-06-06",25970.7,25970.7,25700.52,25801.84,3538900],["2025-06-09",25801.84,25835.61,25599.21,25666.75,3549900],["2025-06-10",25666.75,25801.84,25565.43,25565.43,4718300],["2025-06-11",25666.75,25666.75,25362.8,25666.75,6303400],["2025-06-12",25700.52,26038.24,25599.21,26004.47,8313800],["2025-06-13",25936.93,27524.21,25768.07,26950.09,23931500],["2025-06-16",26983.86,27220.26,26950.09,27220.26,6157700],["2025-06-17",27321.58,27321.58,26882.54,27254.04,7934100],["2025-06-18",27152.72,27287.81,26983.86,27118.95,5675200],["2025-06-19",27152.72,27726.85,27051.4,27490.44,10199000],["2025-06-20",27557.99,28233.43,27456.67,27895.71,12520200],["2025-06-23",27659.3,27929.48,27389.13,27929.48,5115700],["2025-06-24",28064.57,28233.43,27929.48,28064.57,9883700],["2025-06-25",28165.88,28368.51,28030.79,28165.88,8648000],["2025-06-26",28233.43,28300.97,27895.71,28300.97,6109700],["2025-06-27",28368.51,28469.83,28064.57,28334.74,5976500],["2025-06-30",28368.51,28368.51,28064.57,28300.97,6484500],["2025-07-01",28165.88,28368.51,28064.57,28300.97,4151100],["2025-07-02",28267.2,28436.06,28233.43,28300.97,4322400],["2025-07-03",28267.2,28875.09,28233.43,28706.23,10792700],["2025-07-04",28841.32,28908.87,28503.6,28841.32,5522100],["2025-07-07",29043.96,29989.57,29010.18,29989.57,12486400],["2025-07-08",30057.12,30124.66,29753.17,29989.57,5127800],["2025-07-09",29989.57,30529.92,29922.03,30394.84,7957100],["2025-07-10",30327.29,30394.84,29922.03,30394.84,6592000],["2025-07-11",30361.06,30361.06,30090.89,30124.66,5825700],["2025-07-14",30057.12,30090.89,29516.76,29922.03,12187300],["2025-07-15",29922.03,30293.52,29786.94,29820.71,7356000],["2025-07-16",29820.71,30361.06,29651.85,30361.06,2865200],["2025-07-17",30327.29,30496.15,30124.66,30394.84,7610100],["2025-07-18",30394.84,30766.33,30090.89,30428.61,8336000],["2025-07-21",30800.1,30901.42,30192.2,30529.92,6648900],["2025-07-22",30529.92,30800.1,30192.2,30800.1,4912800],["2025-07-23",30867.65,30968.96,30259.75,30833.87,6424800],["2025-07-24",30833.87,31036.51,30529.92,30867.65,5115900],["2025-07-25",30935.19,31205.37,30698.79,30800.1,6007900],["2025-07-28",30732.56,31070.28,30665.01,30800.1,11052000],["2025-07-29",30935.19,31104.05,29584.31,29584.31,14822900],["2025-07-30",29719.4,31644.4,29618.08,31205.37,22513200],["2025-07-31",32083.44,32083.44,30428.61,31002.73,20410700],["2025-08-01",31070.28,31070.28,29820.71,29922.03,16339400],["2025-08-04",29719.4,30901.42,29449.22,30833.87,9917000],["2025-08-05",31036.51,32927.74,30800.1,31408.0,24346700],["2025-08-06",31880.81,32252.3,31441.77,32083.44,10501100],["2025-08-07",32421.16,32421.16,31711.95,32319.84,9351600],["2025-08-08",32387.39,32421.16,31610.63,32218.53,12538000],["2025-08-11",32286.07,32319.84,31847.03,32083.44,9037900],["2025-08-12",32083.44,32725.11,31745.72,32421.16,14447400],["2025-08-13",32488.7,33501.86,31847.03,33501.86,17933600],["2025-08-14",33907.13,34515.03,33501.86,33907.13,18777000],["2025-08-15",34312.39,34379.94,32961.51,33096.6,15853500],["2025-08-18",33130.37,33366.78,32556.25,32758.88,12702300],["2025-08-19",33029.06,33636.95,32995.28,33501.86,11749300],["2025-08-20",33535.64,35122.92,33164.14,34177.31,15990000],["2025-08-21",34650.11,35595.73,34447.48,34987.83,17887200],["2025-08-22",34785.2,36068.54,33704.5,34379.94,24410800],["2025-08-25",34785.2,34852.75,32961.51,33164.14,15832700],["2025-08-26",32792.65,34582.57,32758.88,34582.57,10162500],["2025-08-27",35122.92,35933.45,34312.39,34515.03,18567600],["2025-08-28",34582.57,34987.83,34042.22,34852.75,11396700],["2025-08-29",35055.38,35055.38,34379.94,34650.11,12327700],["2025-09-03",34515.03,34582.57,34042.22,34177.31,10235900],["2025-09-04",34177.31,34987.83,34042.22,34447.48,9145200],["2025-09-05",34582.57,34852.75,33974.67,33974.67,11266800],["2025-09-08",33772.04,33839.58,33130.37,33434.32,14834400],["2025-09-09",33434.32,33636.95,32995.28,33501.86,7640900],["2025-09-10",33501.86,34717.66,33501.86,34109.76,12058700],["2025-09-11",33907.13,34177.31,32995.28,34177.31,6966500],["2025-09-12",34244.85,34717.66,34042.22,34042.22,8156000],["2025-09-15",34177.31,34852.75,33738.27,34852.75,12899800],["2025-09-16",35122.92,35865.91,34987.83,35460.64,18832800],["2025-09-17",35460.64,35460.64,34717.66,34717.66,7878000],["2025-09-18",34785.2,34852.75,34177.31,34582.57,8307900],["2025-09-19",34515.03,34717.66,33974.67,34582.57,8158800],["2025-09-22",34244.85,34379.94,33130.37,33299.23,11784200],["2025-09-23",33434.32,33772.04,33366.78,33772.04,4323500],["2025-09-24",33569.41,34109.76,33299.23,34109.76,5260700],["2025-09-25",34109.76,34312.39,33839.58,33974.67,4716600],["2025-09-26",33974.67,34852.75,33738.27,34244.85,10397000],["2025-09-29",34244.85,34582.57,34042.22,34447.48,4416900],["2025-09-30",34312.39,34447.48,33772.04,34312.39,6642300],["2025-10-01",34447.48,35055.38,34042.22,34785.2,7803100],["2025-10-02",34987.83,35393.1,34582.57,34785.2,8530200],["2025-10-03",34650.11,34717.66,33974.67,34312.39,7630900],["2025-10-06",34650.11,35595.73,34447.48,35393.1,9679400],["2025-10-07",35663.28,35663.28,34852.75,34852.75,7660100],["2025-10-08",35258.01,36068.54,35122.92,35730.82,12086900],["2025-10-09",35730.82,37149.24,35528.19,37149.24,23979800],["2025-10-10",37622.05,38162.41,37081.7,37284.33,13574400],["2025-10-13",36946.61,38027.32,36879.07,37824.69,13279600],["2025-10-14",38063.01,38063.01,37041.64,37041.64,13820600],["2025-10-15",37109.73,37586.37,36837.36,37314.0,8115900],["2025-10-16",37382.09,37450.18,36428.82,36633.09,11083700],["2025-10-17",36565.0,36905.45,35543.63,35543.63,17844200],["2025-10-20",35952.18,36360.72,33228.53,33296.62,25218500],["2025-10-21",33364.71,34317.99,33296.62,34011.58,13902900],["2025-10-22",34386.08,34386.08,33024.25,34386.08,11774700],["2025-10-23",34045.62,34317.99,33773.26,33841.35,8542000],["2025-10-24",33603.03,33977.53,32683.8,33909.44,11759500],["2025-10-27",33909.44,33943.48,33092.34,33092.34,5486100],["2025-10-28",33058.3,33364.71,32513.57,33364.71,6328500],["2025-10-29",33500.89,34249.9,33398.75,33807.3,7475603],["2025-10-30",33909.44,33943.48,33432.8,33500.89,4880504],["2025-10-31",33943.48,34386.08,33364.71,33364.71,10058415],["2025-11-03",33568.98,33773.26,33024.25,33024.25,5785807],["2025-11-04",32854.02,34045.62,32581.66,34011.58,8743310],["2025-11-05",33909.44,35135.08,33705.17,34930.81,10663403],["2025-11-06",34862.72,34862.72,34113.71,34794.63,8525508],["2025-11-07",34386.08,34862.72,32990.21,33364.71,13156805],["2025-11-10",33160.44,33364.71,32445.48,32683.8,8171700],["2025-11-11",32785.93,33024.25,32002.88,33024.25,8871108],["2025-11-12",33024.25,33705.17,32751.89,33500.89,6729000],["2025-11-13",33466.85,33466.85,32956.16,33262.57,5668500],["2025-11-14",33024.25,33092.34,32717.84,33058.3,6617600],["2025-11-17",33194.48,33330.66,32922.12,33262.57,5404850],["2025-11-18",33296.62,33739.21,33262.57,33637.07,6066415],["2025-11-19",33637.07,33637.07,33194.48,33603.03,5409701],["2025-11-20",33568.98,33568.98,33126.39,33432.8,4637203],["2025-11-21",33092.34,33500.89,32888.07,33432.8,6630908],["2025-11-24",33432.8,33500.89,33194.48,33228.53,4321817],["2025-11-25",33160.44,33330.66,32785.93,32785.93,5698505],["2025-11-26",32888.07,33296.62,32615.71,33296.62,7145215],["2025-11-27",33364.71,33773.26,33228.53,33262.57,7692311],["2025-11-28",33126.39,33364.71,32819.98,33364.71,4747409],["2025-12-01",33296.62,33330.66,32956.16,32956.16,3949632],["2025-12-02",33330.66,33500.89,32956.16,33398.75,9021700],["2025-12-03",33705.17,35679.81,33705.17,35407.45,22797704],["2025-12-04",35543.63,35815.99,35203.17,35407.45,7628000],["2025-12-05",35475.54,35543.63,34862.72,35066.99,6756703],["2025-12-08",34998.9,34998.9,34454.17,34794.63,6347903],["2025-12-09",34658.44,34658.44,34011.58,34113.71,9598107],["2025-12-10",34317.99,34590.35,34113.71,34386.08,5476600],["2025-12-11",34522.26,34522.26,34045.62,34113.71,4633204],["2025-12-12",34249.9,34454.17,33705.17,33705.17,9014406],["2025-12-15",33773.26,33875.39,33398.75,33841.35,6529000],["2025-12-16",34045.62,34726.53,33398.75,34726.53,15208412],["2025-12-17",34962.12,35011.36,33829.55,34174.24,10858106],["2025-12-18",34174.24,34223.48,33435.61,33829.55,5822900],["2025-12-19",33829.55,34075.76,33534.09,33928.03,8127105],["2025-12-22",33977.27,34715.91,33780.3,34617.42,11796100],["2025-12-23",34765.15,35011.36,34125.0,34469.7,10517703],["2025-12-24",34469.7,34765.15,34174.24,34765.15,9502300],["2025-12-25",34863.64,35897.73,34469.7,34469.7,15379700],["2025-12-26",34371.21,34715.91,33731.06,34666.67,10622317],["2025-12-29",34469.7,34814.39,34371.21,34765.15,7582400],["2025-12-30",34814.39,35405.3,34666.67,35109.85,8456300],["2025-12-31",35159.09,35257.58,34863.64,35208.33,9925700],["2026-01-05",35257.58,35553.03,34026.52,34962.12,10837300],["2026-01-06",34863.64,35651.52,34272.73,35651.52,15006905],["2026-01-07",35848.48,36931.82,35799.24,36882.58,22144405],["2026-01-08",36981.06,38901.52,36537.88,37621.21,32494450],["2026-01-09",38409.09,40231.06,38113.64,40132.58,38922900],["2026-01-12",41363.64,42840.91,40723.48,40871.21,39280904],["2026-01-13",40871.21,41708.33,39393.94,40674.24,32483300],["2026-01-14",40181.82,42594.7,40034.09,40821.97,30597917],["2026-01-15",39886.36,40378.79,39000.0,39393.94,28241000],["2026-01-16",40083.33,40920.45,38901.52,39000.0,21828400],["2026-01-19",39049.24,39738.64,38950.76,39393.94,13569519],["2026-01-20",39837.12,39984.85,39049.24,39049.24,20414426],["2026-01-21",38950.76,39935.61,38409.09,39590.91,20434200],["2026-01-22",39787.88,40674.24,39246.21,39295.45,22285110],["2026-01-23",39393.94,39443.18,38261.36,38409.09,18173800],["2026-01-26",38458.33,38556.82,37473.48,37621.21,17532105],["2026-01-27",37621.21,38064.39,37522.73,37670.45,12931702],["2026-01-28",37768.94,39049.24,37719.7,37818.18,15537300],["2026-01-29",37916.67,38310.61,37522.73,37719.7,10171200],["2026-01-30",37621.21,38409.09,37227.27,38162.88,28554912],["2026-02-02",38212.12,39196.97,38113.64,38753.79,23427000],["2026-02-03",39147.73,39689.39,38704.55,39098.48,24149606],["2026-02-04",39295.45,39295.45,38556.82,39000.0,18277300],["2026-02-05",39049.24,39098.48,38015.15,38015.15,16360100],["2026-02-06",37621.21,37768.94,36833.33,36833.33,24882700],["2026-02-09",37128.79,37276.52,36242.42,36537.88,9918300],["2026-02-10",36931.82,37030.3,36094.7,36537.88,12847104],["2026-02-11",36882.58,37670.45,36734.85,37325.76,13743100],["2026-02-12",37719.7,37719.7,37178.03,37424.24,8785700],["2026-02-13",37424.24,38015.15,37128.79,38015.15,9758700],["2026-02-23",38359.85,38409.09,37965.91,38113.64,8508600],["2026-02-24",37965.91,38113.64,37473.48,37621.21,12185800],["2026-02-25",37768.94,38507.58,37621.21,37916.67,10702600],["2026-02-26",37965.91,38162.88,37473.48,37916.67,11489400],["2026-02-27",37867.42,37867.42,37473.48,37670.45,10957400],["2026-03-02",36931.82,37276.52,36291.67,36291.67,25730000],["2026-03-03",36242.42,36734.85,35356.06,35356.06,22194700],["2026-03-04",35208.33,36143.94,34912.88,35848.48,19736000],["2026-03-05",36439.39,36537.88,35651.52,35651.52,8015700],["2026-03-06",35356.06,35750.0,35109.85,35109.85,8682000],["2026-03-09",32696.97,32992.42,32696.97,32696.97,17770800],["2026-03-10",33681.82,34617.42,33090.91,34518.94,24975700],["2026-03-11",34469.7,35060.61,34174.24,34568.18,12877000],["2026-03-12",34272.73,34371.21,33731.06,33780.3,13013700],["2026-03-13",33780.3,33977.27,33435.61,33484.85,8278900],["2026-03-16",33534.09,33977.27,33484.85,33632.58,5188380],["2026-03-17",33928.03,34272.73,33878.79,33878.79,7184200],["2026-03-18",34075.76,35208.33,34075.76,34469.7,12610300],["2026-03-19",33977.27,34272.73,33780.3,34125.0,7530900],["2026-03-20",34026.52,34075.76,33090.91,33090.91,11128200],["2026-03-23",32696.97,32696.97,31515.15,32007.58,13238000],["2026-03-24",32795.45,33435.61,32598.48,33041.67,6410500],["2026-03-25",33238.64,33583.33,33189.39,33534.09,6310100],["2026-03-26",33534.09,33583.33,32943.18,33287.88,5738200],["2026-03-27",33189.39,34469.7,33090.91,34272.73,12073500],["2026-03-30",33583.33,34223.48,33386.36,33534.09,6101900],["2026-03-31",33878.79,34125.0,33583.33,34075.76,7424400],["2026-04-01",34666.67,34765.15,34125.0,34223.48,8362700],["2026-04-02",33928.03,34026.52,33583.33,33780.3,6419200],["2026-04-03",33878.79,33977.27,33287.88,33287.88,8741800],["2026-04-06",33238.64,33534.09,33041.67,33189.39,6105500],["2026-04-07",33238.64,33337.12,32992.42,33189.39,5105000],["2026-04-08",34272.73,34962.12,33780.3,34962.12,13427900],["2026-04-09",34518.94,34765.15,34272.73,34469.7,6424300],["2026-04-10",34715.91,35257.58,34469.7,34469.7,8578500],["2026-04-13",34272.73,34469.7,34026.52,34272.73,4464400],["2026-04-14",34568.18,34617.42,34272.73,34371.21,5589157],["2026-04-15",34666.67,34765.15,34321.97,34518.94,5701500],["2026-04-16",34617.42,34617.42,33977.27,34075.76,6778800],["2026-04-17",34174.24,34371.21,34026.52,34321.97,3890800],["2026-04-20",34420.45,34765.15,34371.21,34568.18,6099100],["2026-04-21",34765.15,34912.88,34321.97,34321.97,5895800],["2026-04-22",34371.21,34568.18,34272.73,34371.21,4617500],["2026-04-23",34272.73,36242.42,34272.73,34962.12,22380200],["2026-04-24",35060.61,35159.09,34469.7,34469.7,5844100],["2026-04-28",34765.15,34814.39,34174.24,34272.73,6945200],["2026-04-29",34469.7,34568.18,34223.48,34420.45,6648700],["2026-05-04",34863.64,35159.09,34666.67,34814.39,8562000],["2026-05-05",34765.15,34765.15,34321.97,34765.15,5851700],["2026-05-06",34765.15,35011.36,34469.7,35011.36,10286500],["2026-05-07",35109.85,35454.55,34962.12,35257.58,10781200],["2026-05-08",35405.3,36143.94,35356.06,35651.52,18248400],["2026-05-11",35750.0,35750.0,35060.61,35060.61,7151000],["2026-05-12",35109.85,35109.85,34469.7,34715.91,8869000],["2026-05-13",34715.91,35208.33,34469.7,35011.36,9776276],["2026-05-14",35109.85,35651.52,35060.61,35405.3,9942000],["2026-05-15",35700.76,35750.0,34863.64,35257.58,10447400],["2026-05-18",35060.61,36143.94,34715.91,35750.0,18942500],["2026-05-19",35996.21,36242.42,34962.12,35257.58,15880400],["2026-05-20",35208.33,35356.06,33780.3,34666.67,12386700],["2026-05-21",34863.64,34962.12,34321.97,34420.45,9714600],["2026-05-22",34371.21,34420.45,34075.76,34272.73,8776400],["2026-05-25",34617.42,34715.91,34272.73,34272.73,6691100],["2026-05-26",34371.21,34765.15,34371.21,34715.91,6372000],["2026-05-27",34765.15,34962.12,34666.67,34814.39,10731700],["2026-05-28",34814.39,34962.12,34321.97,34321.97,6163300],["2026-05-29",34371.21,34469.7,34174.24,34272.73,9498800],["2026-06-01",34518.94,34518.94,34026.52,34026.52,5940000],["2026-06-02",34026.52,34174.24,33287.88,33337.12,16869000],["2026-06-03",33287.88,33583.33,33189.39,33435.61,6502700],["2026-06-04",33484.85,33878.79,33386.36,33583.33,4445800],["2026-06-05",33583.33,33829.55,33386.36,33386.36,4112400],["2026-06-08",32844.7,33189.39,32746.21,32746.21,11036001],["2026-06-09",32795.45,32943.18,32746.21,32893.94,3639520],["2026-06-10",33090.91,33287.88,32943.18,32992.42,3816500],["2026-06-11",32844.7,32943.18,32746.21,32844.7,3946700],["2026-06-12",33041.67,33140.15,32893.94,32893.94,5068900],["2026-06-15",33238.64,33435.61,33041.67,33189.39,7128005],["2026-06-16",33337.12,33386.36,33140.15,33189.39,4929501],["2026-06-17",33189.39,33928.03,33090.91,33780.3,11591903],["2026-06-18",33829.55,33928.03,33337.12,33435.61,4840800],["2026-06-19",33484.85,33534.09,33189.39,33238.64,4074000],["2026-06-22",33386.36,33484.85,33287.88,33337.12,3192900],["2026-06-23",33484.85,33977.27,33484.85,33484.85,12482800],["2026-06-24",33386.36,33583.33,33041.67,33386.36,7878700],["2026-06-25",33238.64,33287.88,32992.42,32992.42,11647100],["2026-06-26",32992.42,33090.91,32893.94,33090.91,4075400],["2026-06-29",33140.15,33534.09,33140.15,33386.36,9306867],["2026-06-30",33386.36,33780.3,33386.36,33435.61,6965000],["2026-07-01",33534.09,34125.0,33534.09,33878.79,7311367],["2026-07-02",33928.03,34026.52,33534.09,33731.06,5071228],["2026-07-03",33829.55,33928.03,33484.85,33632.58,7209500],["2026-07-06",33878.79,34223.48,33140.15,33632.58,10591800],["2026-07-07",33632.58,33731.06,33386.36,33731.06,7715700],["2026-07-08",33731.06,34174.24,33731.06,33977.27,9904700],["2026-07-09",33878.79,33977.27,33534.09,33534.09,8319214],["2026-07-10",33681.82,33780.3,33189.39,33189.39,7625091],["2026-07-13",33189.39,33189.39,32007.58,32106.06,17292700],["2026-07-14",32056.82,32303.03,31613.64,32106.06,11309700],["2026-07-15",32204.55,32253.79,31662.88,31662.88,7396900],["2026-07-16",31613.64,31859.85,30973.48,31810.61,10590800],["2026-07-17",31761.36,31859.85,31465.91,31515.15,4574100],["2026-07-20",31416.67,31416.67,30037.88,30333.33,11439200],["2026-07-21",30136.36,30678.03,30136.36,30431.82,6731400],["2026-07-22",30678.03,30678.03,29250.0,29250.0,15810100],["2026-07-23",29150.0,29850.0,28400.0,29050.0,12033200],["2026-07-24",29050.0,29600.0,28650.0,29000.0,7636700],["2026-07-27",29300.0,29600.0,28750.0,28750.0,6609500],["2026-07-28",28400.0,29200.0,28400.0,29000.0,4953400],["2026-07-29",29250.0,29500.0,29100.0,29350.0,9178500],["2026-07-30",29450.0,30600.0,29350.0,30450.0,11145500],["2026-07-31",30800.0,32000.0,30550.0,30800.0,15455900],["2026-08-03",31200.0,32000.0,31050.0,31800.0,11302600],["2026-08-04",31900.0,32000.0,31650.0,31850.0,7764100],["2026-08-05",32100.0,32300.0,31750.0,31850.0,9430500],["2026-08-06",31800.0,31850.0,31300.0,31350.0,5836900],["2026-08-07",31450.0,33000.0,31350.0,32500.0,14957994],["2026-08-10",32800.0,32950.0,32600.0,32800.0,7077200],["2026-08-11",32500.0,32800.0,32300.0,32300.0,7822200],["2026-08-12",32350.0,32450.0,32100.0,32200.0,7783100],["2026-08-13",32350.0,32800.0,32150.0,32150.0,9267942],["2026-08-14",32150.0,32150.0,31350.0,31450.0,10650300],["2026-08-17",31450.0,31700.0,31200.0,31500.0,4270400],["2026-08-18",31500.0,31900.0,31400.0,31550.0,5213400],["2026-08-19",31550.0,31550.0,30900.0,31000.0,5840700],["2026-08-20",31200.0,31400.0,31150.0,31400.0,4389300],["2026-08-21",31400.0,32250.0,31200.0,32150.0,6450200],["2026-08-24",32250.0,32350.0,31800.0,31800.0,7336900],["2026-08-25",31800.0,31900.0,31350.0,31500.0,10950400],["2026-08-26",31400.0,31850.0,31150.0,31850.0,12305300],["2026-08-27",31850.0,32200.0,31750.0,31900.0,6979000],["2026-08-28",32050.0,32350.0,31800.0,31950.0,7718600],["2026-09-03",31750.0,31800.0,31350.0,31500.0,5339000],["2026-09-04",31500.0,31800.0,31400.0,31400.0,5369600],["2026-09-07",31500.0,31550.0,30800.0,30800.0,7253800],["2026-09-08",30800.0,30950.0,30700.0,30750.0,4437500],["2026-09-09",30950.0,31000.0,30600.0,30700.0,8892800],["2026-09-10",30650.0,30700.0,30500.0,30550.0,6629200],["2026-09-11",30450.0,30500.0,29900.0,29950.0,11102200],["2026-09-14",30000.0,30250.0,29700.0,29850.0,8868100],["2026-09-15",30000.0,30650.0,30000.0,30550.0,8142012],["2026-09-16",30650.0,30850.0,30200.0,30850.0,4590000],["2026-09-17",30400.0,31400.0,30350.0,31400.0,11281200],["2026-09-18",31400.0,31700.0,30250.0,30250.0,14307000],["2026-09-21",30750.0,31000.0,30300.0,31000.0,7966900],["2026-09-22",30900.0,31100.0,30700.0,30950.0,3992100],["2026-09-23",30750.0,31000.0,30650.0,30700.0,6781600],["2026-09-24",30600.0,30650.0,30150.0,30150.0,7784300],["2026-09-25",30150.0,30550.0,30000.0,30150.0,6840400],["2026-09-28",30200.0,30300.0,29700.0,29850.0,12529800],["2026-09-29",29950.0,30050.0,29700.0,29750.0,7648736],["2026-09-30",30000.0,30250.0,29900.0,30000.0,4861200],["2026-10-01",30050.0,30250.0,29900.0,30050.0,5685400],["2026-10-02",30100.0,30100.0,29600.0,29750.0,5802400]]}