{"sym":"DIG","index":false,"bars":[["2009-08-19",8020.59,8020.59,8020.59,8020.59,2100],["2009-08-20",8385.16,8385.16,8385.16,8385.16,10],["2009-08-21",8749.73,8749.73,8749.73,8749.73,20],["2009-08-24",9175.07,9175.07,9175.07,9175.07,10],["2009-08-25",9600.4,9600.4,9600.4,9600.4,20],["2009-08-26",10025.74,10025.74,10025.74,10025.74,3310],["2009-08-27",10511.83,10511.83,10511.83,10511.83,381720],["2009-08-28",10997.93,10997.93,10997.93,10997.93,309600],["2009-08-31",11544.79,11544.79,11544.79,11544.79,112000],["2009-09-01",12091.65,12091.65,12030.89,12091.65,921830],["2009-09-03",12030.89,12516.98,11544.79,12273.93,331850],["2009-09-04",12273.93,12273.93,11666.31,11666.31,506740],["2009-09-07",11666.31,11909.36,11484.03,11787.84,405040],["2009-09-08",12152.41,12152.41,11848.6,11909.36,326720],["2009-09-09",11848.6,11848.6,11544.79,11544.79,513680],["2009-09-10",11423.27,11787.84,11362.5,11727.08,693920],["2009-09-11",12243.9,12305.43,12182.38,12305.43,422220],["2009-09-14",12920.7,12920.7,12920.7,12920.7,55900],["2009-09-15",13535.97,13535.97,13535.97,13535.97,271220],["2009-09-16",14151.25,14151.25,13659.03,14151.25,1262020],["2009-09-17",14397.35,14520.41,13535.97,14274.3,733950],["2009-09-18",14274.3,14889.57,14274.3,14889.57,618210],["2009-09-21",15627.9,15627.9,15627.9,15627.9,315910],["2009-09-22",16366.22,16366.22,16366.22,16366.22,72040],["2009-09-23",17104.55,17104.55,17104.55,17104.55,98680],["2009-09-24",17350.66,17842.87,17227.6,17842.87,1795070],["2009-09-25",18212.04,18704.25,17842.87,17965.93,651310],["2009-09-28",17965.93,17965.93,17104.55,17227.6,526570],["2009-09-29",17227.6,17719.82,16612.33,16981.49,633580],["2009-09-30",16735.39,16981.49,16243.17,16243.17,762150],["2009-10-01",16243.17,16489.28,15504.84,15504.84,932980],["2009-10-02",14889.57,15381.79,14766.52,14766.52,718960],["2009-10-05",15012.63,15504.84,14643.46,15504.84,1367350],["2009-10-06",15874.01,15997.06,15504.84,15504.84,720350],["2009-10-07",15627.9,15997.06,15381.79,15381.79,687880],["2009-10-08",15381.79,15381.79,15012.63,15012.63,835270],["2009-10-09",15627.9,15750.95,15504.84,15750.95,1874400],["2009-10-12",16489.28,16489.28,16489.28,16489.28,302880],["2009-10-13",16489.28,17104.55,16120.11,16366.22,914910],["2009-10-14",16120.11,16366.22,15874.01,16366.22,878260],["2009-10-15",17104.55,17104.55,16858.44,17104.55,1794380],["2009-10-16",17104.55,17350.66,16489.28,16489.28,888180],["2009-10-19",16489.28,16612.33,15874.01,16120.11,778790],["2009-10-20",16366.22,16489.28,16120.11,16489.28,843690],["2009-10-21",16243.17,16366.22,15997.06,16120.11,388920],["2009-10-22",16120.11,16120.11,15750.95,15750.95,531110],["2009-10-23",15750.95,16120.11,15012.63,15012.63,777980],["2009-10-26",15504.84,15750.95,14766.52,15012.63,814680],["2009-10-27",14889.57,15627.9,14889.57,15627.9,826690],["2009-10-28",15874.01,15874.01,15381.79,15504.84,303620],["2009-10-29",15135.68,15258.73,14766.52,14889.57,522450],["2009-10-30",15258.73,15381.79,14889.57,15135.68,346340],["2009-11-02",14643.46,15012.63,14397.35,14397.35,507990],["2009-11-03",14151.25,14397.35,13782.08,13782.08,842190],["2009-11-04",13905.14,14274.3,13535.97,13535.97,463830],["2009-11-05",13782.08,14151.25,13535.97,14151.25,351800],["2009-11-06",14766.52,14766.52,14397.35,14520.41,728260],["2009-11-09",14151.25,14397.35,13905.14,13905.14,426650],["2009-11-10",13782.08,14028.19,13289.87,13289.87,559920],["2009-11-11",13535.97,13905.14,13289.87,13905.14,284120],["2009-11-12",13905.14,14520.41,13905.14,14151.25,402890],["2009-11-13",14028.19,14520.41,14028.19,14274.3,367210],["2009-11-16",14274.3,14397.35,13905.14,13905.14,410310],["2009-11-17",13905.14,14520.41,13412.92,14520.41,1044500],["2009-11-18",15012.63,15135.68,14520.41,15135.68,1227740],["2009-11-19",15135.68,15381.79,14643.46,14643.46,692040],["2009-11-20",14520.41,15135.68,14397.35,14520.41,1279060],["2009-11-23",14520.41,14643.46,13905.14,13905.14,678470],["2009-11-24",13782.08,14028.19,13412.92,13535.97,839030],["2009-11-25",13412.92,13412.92,12920.7,12920.7,1414730],["2009-11-26",12305.43,12428.48,12305.43,12305.43,441840],["2009-11-27",11690.16,12920.7,11690.16,12797.65,1155690],["2009-11-30",12551.54,12920.7,12305.43,12428.48,369050],["2009-12-01",12305.43,12674.59,12305.43,12428.48,717830],["2009-12-02",12428.48,12797.65,12182.38,12182.38,1035480],["2009-12-03",12120.85,12305.43,11690.16,12120.85,410140],["2009-12-04",12305.43,12674.59,12243.9,12674.59,527530],["2009-12-07",12797.65,12920.7,12551.54,12920.7,314770],["2009-12-08",12920.7,13043.76,12551.54,12797.65,830980],["2009-12-09",12428.48,12551.54,12182.38,12182.38,469920],["2009-12-10",12305.43,12305.43,11936.27,11936.27,289670],["2009-12-11",11690.16,12059.32,11382.52,11382.52,416920],["2009-12-14",11813.21,11936.27,11444.05,11936.27,411570],["2009-12-15",12120.85,12243.9,11936.27,11936.27,240430],["2009-12-16",11813.21,11813.21,11382.52,11382.52,296880],["2009-12-17",11074.89,11136.41,10828.78,10890.31,799590],["2009-12-18",11197.94,11382.52,11136.41,11382.52,510080],["2009-12-21",11874.74,11936.27,11690.16,11936.27,445190],["2009-12-22",12448.54,12448.54,12448.54,12448.54,61810],["2009-12-23",12538.1,12985.89,12538.1,12806.77,1219550],["2009-12-24",12806.77,12806.77,12269.42,12717.21,468900],["2009-12-25",12985.89,13344.12,12806.77,13075.44,484290],["2009-12-28",13075.44,13344.12,12717.21,12896.33,499500],["2009-12-29",13075.44,13523.23,12985.89,13523.23,1158880],["2009-12-30",13523.23,13791.91,13344.12,13702.35,600230],["2009-12-31",14060.58,14060.58,13523.23,13523.23,731450],["2010-01-04",13791.91,14150.14,13702.35,14150.14,405020],["2010-01-05",14777.04,14777.04,14508.37,14777.04,1129250],["2010-01-06",14777.04,15045.72,14418.81,14777.04,930340],["2010-01-07",14687.48,14866.6,14329.25,14418.81,631690],["2010-01-08",14777.04,14866.6,14060.58,14060.58,850510],["2010-01-11",13971.02,14150.14,13612.79,13702.35,260140],["2010-01-12",13612.79,13791.91,13165.0,13165.0,576290],["2010-01-13",13165.0,13702.35,12717.21,13612.79,612760],["2010-01-14",13791.91,13971.02,13612.79,13791.91,261710],["2010-01-15",13702.35,13881.46,13433.67,13612.79,268010],["2010-01-18",13165.0,13254.56,12985.89,12985.89,504790],["2010-01-19",13075.44,13165.0,12896.33,12985.89,319620],["2010-01-20",13254.56,13254.56,12538.1,12627.65,319560],["2010-01-21",12627.65,12717.21,12179.86,12358.98,438440],["2010-01-22",12269.42,12448.54,12179.86,12269.42,292340],["2010-01-25",12179.86,12448.54,12179.86,12358.98,122370],["2010-01-26",12717.21,12896.33,12717.21,12896.33,255400],["2010-01-27",13075.44,13254.56,12806.77,12806.77,309610],["2010-01-28",12717.21,12985.89,12448.54,12448.54,136810],["2010-01-29",12358.98,12448.54,12090.31,12179.86,261910],["2010-02-01",12179.86,12358.98,12090.31,12179.86,138650],["2010-02-02",12358.98,12358.98,12090.31,12179.86,130920],["2010-02-03",12358.98,12448.54,12090.31,12448.54,199250],["2010-02-04",12627.65,12896.33,12538.1,12896.33,457760],["2010-02-05",12717.21,12806.77,12448.54,12538.1,240080],["2010-02-08",12448.54,12448.54,12269.42,12269.42,142140],["2010-02-09",12269.42,12358.98,12179.86,12269.42,183810],["2010-02-10",12269.42,12538.1,12269.42,12538.1,177610],["2010-02-11",12627.65,12627.65,12627.65,12627.65,91210],["2010-02-12",12806.77,12806.77,12627.65,12806.77,122200],["2010-02-22",12985.89,12985.89,12627.65,12627.65,138210],["2010-02-23",12538.1,12538.1,12358.98,12358.98,221780],["2010-02-24",12269.42,12358.98,12090.31,12179.86,167400],["2010-02-25",12358.98,12358.98,12179.86,12179.86,341620],["2010-02-26",12179.86,12358.98,12179.86,12269.42,106860],["2010-03-01",12358.98,12358.98,12269.42,12269.42,239360],["2010-03-02",12269.42,12358.98,12179.86,12269.42,165280],["2010-03-03",12358.98,12448.54,12179.86,12448.54,204990],["2010-03-04",12985.89,12985.89,12806.77,12896.33,614710],["2010-03-05",12717.21,12896.33,12627.65,12806.77,310120],["2010-03-08",12896.33,13254.56,12806.77,13254.56,591490],["2010-03-09",13254.56,13881.46,13165.0,13791.91,1537330],["2010-03-10",13791.91,14060.58,13702.35,13791.91,700680],["2010-03-11",13971.02,13971.02,13702.35,13791.91,459620],["2010-03-12",13881.46,14060.58,13702.35,14060.58,616020],["2010-03-15",14150.14,14150.14,13702.35,13881.46,828870],["2010-03-16",13791.91,13791.91,13254.56,13254.56,942230],["2010-03-17",13433.67,13433.67,12985.89,12985.89,440120],["2010-03-18",13165.0,13433.67,12985.89,13433.67,610370],["2010-03-19",13344.12,13433.67,13165.0,13165.0,227520],["2010-03-22",13165.0,13254.56,12985.89,12985.89,320590],["2010-03-23",12985.89,13075.44,12717.21,12717.21,499220],["2010-03-24",12896.33,12985.89,12627.65,12896.33,464010],["2010-03-25",12627.65,12806.77,12448.54,12538.1,475960],["2010-03-26",12717.21,12717.21,12448.54,12717.21,398600],["2010-03-29",12717.21,12806.77,12538.1,12627.65,259830],["2010-03-30",12627.65,12627.65,12538.1,12538.1,228660],["2010-03-31",12538.1,12627.65,12269.42,12269.42,387410],["2010-04-01",12269.42,12806.77,12269.42,12806.77,486070],["2010-04-02",12896.33,12985.89,12717.21,12806.77,346950],["2010-04-05",12985.89,13165.0,12806.77,13075.44,460000],["2010-04-06",13075.44,13344.12,13075.44,13254.56,564760],["2010-04-07",13344.12,13344.12,13075.44,13165.0,380110],["2010-04-08",13254.56,13254.56,13075.44,13075.44,353110],["2010-04-09",13165.0,13254.56,13075.44,13165.0,418810],["2010-04-12",13165.0,13165.0,13165.0,13165.0,356840],["2010-04-13",13254.56,13344.12,12985.89,12985.89,296750],["2010-04-14",13075.44,13075.44,12896.33,12985.89,233950],["2010-04-15",13165.0,13165.0,12985.89,13075.44,242770],["2010-04-16",13075.44,13075.44,12896.33,12896.33,200350],["2010-04-19",12896.33,12985.89,12717.21,12717.21,229500],["2010-04-20",12806.77,12896.33,12538.1,12538.1,394990],["2010-04-21",12717.21,12806.77,12627.65,12627.65,220970],["2010-04-22",12806.77,13254.56,12627.65,13075.44,502060],["2010-04-26",13165.0,13165.0,12985.89,12985.89,351820],["2010-04-27",12985.89,12985.89,12896.33,12896.33,263330],["2010-04-28",12896.33,12985.89,12806.77,12896.33,369240],["2010-04-29",12985.89,13075.44,12806.77,12806.77,332990],["2010-05-04",12806.77,12985.89,12806.77,12896.33,304830],["2010-05-05",12806.77,12896.33,12717.21,12717.21,413780],["2010-05-06",12806.77,12806.77,12627.65,12717.21,431560],["2010-05-07",12627.65,12627.65,12358.98,12538.1,658160],["2010-05-10",12538.1,12538.1,12358.98,12358.98,183400],["2010-05-11",12538.1,12538.1,12358.98,12448.54,196850],["2010-05-12",12358.98,12358.98,12179.86,12269.42,343550],["2010-05-13",12358.98,12358.98,12179.86,12269.42,263310],["2010-05-14",12269.42,12448.54,12179.86,12358.98,108750],["2010-05-17",12269.42,12269.42,12000.75,12179.86,265120],["2010-05-18",12090.31,12179.86,12090.31,12090.31,264300],["2010-05-19",12000.75,12000.75,11821.63,11911.19,365940],["2010-05-20",11642.52,12000.75,11642.52,11911.19,286200],["2010-05-21",11552.96,11732.08,11373.84,11373.84,419600],["2010-05-24",11552.96,11552.96,11194.73,11463.4,228860],["2010-05-25",11284.29,11642.52,11284.29,11552.96,174720],["2010-05-26",11642.52,11642.52,11463.4,11642.52,157810],["2010-05-27",11373.84,11732.08,11373.84,11732.08,208470],["2010-05-28",12179.86,12269.42,11821.63,12179.86,463790],["2010-05-31",12000.75,12090.31,11911.19,11911.19,103280],["2010-06-01",11642.52,12000.75,11642.52,11911.19,122060],["2010-06-02",11821.63,12090.31,11732.08,12000.75,273780],["2010-06-03",12090.31,12090.31,11821.63,11821.63,292490],["2010-06-04",11821.63,11911.19,11821.63,11911.19,292300],["2010-06-07",11552.96,11821.63,11463.4,11821.63,367850],["2010-06-08",11642.52,11821.63,11552.96,11732.08,147040],["2010-06-09",11732.08,11821.63,11642.52,11642.52,193020],["2010-06-10",11552.96,11732.08,11552.96,11642.52,83130],["2010-06-11",11821.63,11821.63,11552.96,11552.96,176370],["2010-06-14",11642.52,11732.08,11642.52,11642.52,107550],["2010-06-15",11642.52,11642.52,11552.96,11642.52,67930],["2010-06-16",11732.08,11732.08,11642.52,11642.52,132720],["2010-06-17",11642.52,11642.52,11552.96,11642.52,91330],["2010-06-18",11552.96,11552.96,11552.96,11552.96,139400],["2010-06-21",11552.96,11732.08,11552.96,11732.08,70530],["2010-06-22",11821.63,11911.19,11642.52,11732.08,145450],["2010-06-23",11552.96,11732.08,11552.96,11732.08,40240],["2010-06-24",11642.52,11732.08,11642.52,11642.52,137890],["2010-06-25",11552.96,11642.52,11552.96,11552.96,88370],["2010-06-28",11552.96,11642.52,11463.4,11552.96,123200],["2010-06-29",11552.96,11552.96,11463.4,11463.4,204280],["2010-06-30",11105.17,11642.52,11105.17,11642.52,157350],["2010-07-01",11642.52,11642.52,11463.4,11552.96,157080],["2010-07-02",11463.4,11552.96,11463.4,11463.4,28480],["2010-07-05",11463.4,11552.96,11463.4,11463.4,108140],["2010-07-06",11373.84,11373.84,11284.29,11284.29,84190],["2010-07-07",11463.4,11463.4,11015.61,11105.17,128660],["2010-07-08",11105.17,11194.73,10926.06,10926.06,120090],["2010-07-09",10926.06,11015.61,10926.06,10926.06,55690],["2010-07-12",10926.06,11105.17,10926.06,11105.17,61690],["2010-07-13",11284.29,11284.29,11105.17,11105.17,133520],["2010-07-14",11194.73,11194.73,11015.61,11105.17,154400],["2010-07-15",10926.06,11105.17,10836.5,11015.61,200030],["2010-07-16",11015.61,11015.61,10836.5,10926.06,300250],["2010-07-19",10926.06,10926.06,10746.94,10926.06,100460],["2010-07-20",10836.5,10926.06,10746.94,10746.94,126620],["2010-07-21",10657.38,10746.94,10657.38,10657.38,82170],["2010-07-22",10478.27,10567.82,10388.71,10388.71,145030],["2010-07-23",10478.27,10567.82,10388.71,10478.27,67550],["2010-07-26",10657.38,10657.38,10478.27,10657.38,168710],["2010-07-27",10657.38,10657.38,10478.27,10478.27,91500],["2010-07-28",10388.71,10388.71,10209.59,10299.15,115340],["2010-07-29",10209.59,10299.15,10209.59,10299.15,100320],["2010-07-30",10299.15,10299.15,10209.59,10299.15,158680],["2010-08-02",10209.59,10209.59,10120.03,10209.59,111420],["2010-08-03",10209.59,10299.15,10120.03,10120.03,252620],["2010-08-04",10030.48,10030.48,9672.25,9851.36,468540],["2010-08-05",9940.92,9940.92,9582.69,9582.69,180750],["2010-08-06",9582.69,9582.69,9224.46,9403.57,239420],["2010-08-09",9134.9,9403.57,8955.78,9134.9,274550],["2010-08-10",8866.23,8955.78,8687.11,8687.11,599700],["2010-08-11",8722.93,8722.93,8257.23,8687.11,243430],["2010-08-12",8418.44,8597.55,8257.23,8257.23,472860],["2010-08-13",8293.06,8597.55,8149.76,8597.55,256640],["2010-08-16",8722.93,8758.76,8597.55,8615.46,321640],["2010-08-17",8597.55,8615.46,8418.44,8597.55,423440],["2010-08-18",8507.99,8507.99,8167.67,8167.67,569530],["2010-08-19",8221.41,8221.41,7863.18,7934.82,275820],["2010-08-20",7952.74,7952.74,7576.59,7701.97,237290],["2010-08-23",7701.97,7701.97,7325.83,7415.39,395490],["2010-08-24",7128.8,7397.48,7057.16,7397.48,780110],["2010-08-25",7039.25,7146.71,7039.25,7075.07,509300],["2010-08-26",6913.86,7146.71,6913.86,7146.71,651280],["2010-08-27",7164.63,7487.03,7128.8,7487.03,624680],["2010-08-30",7845.27,7845.27,7845.27,7845.27,125060],["2010-08-31",8149.76,8221.41,8024.38,8221.41,491110],["2010-09-01",8597.55,8615.46,8221.41,8597.55,441450],["2010-09-06",8615.46,8955.78,8615.46,8722.93,276460],["2010-09-07",8722.93,8722.93,8525.91,8543.82,233220],["2010-09-08",8328.88,8418.44,8131.85,8239.32,306020],["2010-09-09",8239.32,8382.61,8203.5,8275.14,239310],["2010-09-10",8275.14,8275.14,7863.18,7863.18,210400],["2010-09-13",7558.68,7863.18,7487.03,7863.18,508650],["2010-09-14",8060.2,8060.2,7701.97,7881.09,75950],["2010-09-15",7881.09,7899.0,7612.42,7881.09,153630],["2010-09-16",7701.97,7899.0,7701.97,7863.18,77470],["2010-09-17",7916.91,8060.2,7881.09,8060.2,189460],["2010-09-20",8328.88,8328.88,7970.65,8060.2,246730],["2010-09-21",8060.2,8078.12,7791.53,7791.53,275890],["2010-09-22",7952.74,7988.56,7845.27,7881.09,137380],["2010-09-23",7899.0,7899.0,7737.8,7809.44,94130],["2010-09-24",7809.44,7863.18,7791.53,7791.53,98690],["2010-09-27",7827.35,7827.35,7684.06,7684.06,124580],["2010-09-28",7791.53,7791.53,7630.33,7630.33,260010],["2010-09-29",7701.97,7701.97,7522.86,7522.86,100140],["2010-09-30",7612.42,7684.06,7576.59,7684.06,72380],["2010-10-01",7755.71,7791.53,7666.15,7684.06,183110],["2010-10-04",7701.97,7701.97,7522.86,7522.86,263320],["2010-10-05",7451.21,7684.06,7451.21,7684.06,217870],["2010-10-06",7791.53,7863.18,7684.06,7863.18,140170],["2010-10-07",7863.18,7863.18,7648.24,7755.71,58580],["2010-10-08",7755.71,7791.53,7648.24,7648.24,103690],["2010-10-11",7648.24,7648.24,7522.86,7576.59,50250],["2010-10-12",7576.59,7576.59,7504.95,7504.95,50740],["2010-10-13",7666.15,7666.15,7415.39,7504.95,144930],["2010-10-14",7487.03,7594.5,7487.03,7522.86,85720],["2010-10-15",7469.12,7594.5,7469.12,7594.5,95220],["2010-10-18",7648.24,7648.24,7522.86,7576.59,14750],["2010-10-19",7612.42,7612.42,7200.45,7325.83,158770],["2010-10-20",7343.74,7343.74,7128.8,7128.8,295840],["2010-10-21",6985.51,7254.18,6985.51,7254.18,57810],["2010-10-22",7415.39,7415.39,7164.63,7343.74,57610],["2010-10-25",7343.74,7343.74,7164.63,7325.83,57430],["2010-10-26",7433.3,7684.06,7343.74,7522.86,57350],["2010-10-27",7612.42,7612.42,7343.74,7487.03,61290],["2010-10-28",7487.03,7487.03,7307.92,7307.92,56690],["2010-10-29",7200.45,7433.3,7200.45,7325.83,31960],["2010-11-01",7182.54,7433.3,7182.54,7325.83,34750],["2010-11-02",7254.18,7343.74,7254.18,7325.83,43210],["2010-11-03",7236.27,7272.1,7200.45,7254.18,63040],["2010-11-04",7254.18,7307.92,7254.18,7254.18,35130],["2010-11-05",7504.95,7504.95,7272.1,7451.21,59650],["2010-11-08",7433.3,7451.21,7361.65,7451.21,69250],["2010-11-09",7433.3,7433.3,7164.63,7164.63,143890],["2010-11-10",7075.07,7307.92,7075.07,7182.54,52810],["2010-11-11",7182.54,7182.54,6824.31,6967.6,125140],["2010-11-12",6806.4,6895.95,6681.01,6806.4,240360],["2010-11-15",6716.84,6842.22,6466.08,6466.08,105310],["2010-11-16",6197.4,6215.31,6143.67,6179.49,183800],["2010-11-17",5928.73,6358.61,5874.99,5874.99,225650],["2010-11-18",5874.99,6161.58,5874.99,6000.37,185550],["2010-11-19",6000.37,6072.02,5910.82,5928.73,152060],["2010-11-22",5731.7,5731.7,5642.14,5731.7,112470],["2010-11-23",5731.7,5910.82,5713.79,5803.35,120900],["2010-11-24",5731.7,5749.61,5624.23,5642.14,136750],["2010-11-25",5731.7,5857.08,5642.14,5767.52,128100],["2010-11-26",6036.2,6036.2,5767.52,5767.52,149680],["2010-11-29",5874.99,5874.99,5767.52,5857.08,262800],["2010-11-30",6143.67,6143.67,6089.93,6143.67,426650],["2010-12-01",6143.67,6448.16,5946.64,6412.34,288200],["2010-12-02",6412.34,6716.84,6412.34,6716.84,364680],["2010-12-03",7039.25,7039.25,7039.25,7039.25,381800],["2010-12-06",7361.65,7379.57,7003.42,7146.71,686270],["2010-12-07",7146.71,7200.45,6931.78,7003.42,286530],["2010-12-08",6806.4,6985.51,6663.1,6663.1,382760],["2010-12-09",6573.54,6967.6,6448.16,6806.4,331160],["2010-12-10",7146.71,7146.71,7039.25,7146.71,596420],["2010-12-13",7487.03,7487.03,7487.03,7487.03,22720],["2010-12-14",7845.27,7845.27,7487.03,7845.27,1873380],["2010-12-15",8221.41,8221.41,7988.56,8060.2,858460],["2010-12-16",7684.06,7881.09,7666.15,7666.15,585310],["2010-12-17",7701.97,7970.65,7343.74,7970.65,389440],["2010-12-20",7701.97,7916.91,7630.33,7630.33,645610],["2010-12-21",7361.65,7701.97,7343.74,7433.3,616650],["2010-12-22",7690.25,7690.25,7414.95,7414.95,331930],["2010-12-23",7268.12,7488.36,7268.12,7359.88,316780],["2010-12-24",7433.3,7433.3,7286.47,7304.82,177220],["2010-12-27",7341.53,7341.53,7084.58,7102.93,236910],["2010-12-28",7066.22,7304.82,7066.22,7213.05,281340],["2010-12-29",7414.95,7414.95,7176.35,7268.12,176190],["2010-12-30",7323.18,7323.18,7213.05,7213.05,133100],["2010-12-31",7304.82,7525.07,7157.99,7525.07,206730],["2011-01-04",7616.84,7616.84,7396.59,7506.72,121820],["2011-01-05",7359.88,7396.59,7304.82,7323.18,149160],["2011-01-06",7323.18,7323.18,7268.12,7304.82,57010],["2011-01-07",7341.53,7341.53,7213.05,7213.05,60010],["2011-01-10",7213.05,7231.41,7066.22,7157.99,95210],["2011-01-11",7157.99,7157.99,6974.45,6992.81,87880],["2011-01-12",6992.81,7157.99,6974.45,6974.45,66950],["2011-01-13",6919.39,7139.64,6919.39,7139.64,101740],["2011-01-14",7139.64,7249.76,7102.93,7249.76,114960],["2011-01-17",7249.76,7359.88,7249.76,7304.82,88990],["2011-01-18",7304.82,7323.18,7047.87,7047.87,79200],["2011-01-19",7194.7,7304.82,7011.16,7047.87,153870],["2011-01-20",7047.87,7047.87,6974.45,6974.45,79700],["2011-01-21",6901.04,7121.28,6901.04,7102.93,298080],["2011-01-24",7102.93,7102.93,6882.69,6882.69,154560],["2011-01-25",6809.27,7047.87,6809.27,6882.69,47610],["2011-01-26",6992.81,6992.81,6882.69,6937.75,45550],["2011-01-27",7011.16,7011.16,6937.75,6974.45,176370],["2011-01-28",6992.81,6992.81,6974.45,6974.45,133540],["2011-02-08",7084.58,7102.93,7047.87,7084.58,96290],["2011-02-09",7011.16,7139.64,6937.75,6937.75,96850],["2011-02-10",6974.45,6992.81,6956.1,6956.1,98810],["2011-02-11",6882.69,6956.1,6882.69,6937.75,134780],["2011-02-14",6974.45,6974.45,6845.98,6845.98,45750],["2011-02-15",6680.79,6772.56,6644.09,6699.15,131470],["2011-02-16",6662.44,6699.15,6607.38,6607.38,172170],["2011-02-17",6497.25,6607.38,6332.07,6350.42,144210],["2011-02-18",6203.59,6240.3,6148.53,6166.89,127910],["2011-02-21",6056.76,6056.76,5873.22,5873.22,75230],["2011-02-22",5579.56,5781.46,5579.56,5597.92,226540],["2011-02-23",5781.46,5781.46,5579.56,5597.92,133940],["2011-02-24",5597.92,5597.92,5322.61,5396.03,249220],["2011-02-25",5524.5,5524.5,5377.67,5469.44,66730],["2011-02-28",5359.32,5506.15,5359.32,5414.38,54440],["2011-03-01",5414.38,5414.38,5267.55,5396.03,84550],["2011-03-02",5230.84,5322.61,5139.07,5139.07,294950],["2011-03-03",5047.3,5047.3,4918.83,4937.18,250830],["2011-03-04",5120.72,5120.72,4918.83,4937.18,108890],["2011-03-07",4937.18,4973.89,4863.76,4918.83,115410],["2011-03-08",4955.53,4973.89,4918.83,4937.18,117750],["2011-03-09",4937.18,4937.18,4698.58,4808.7,78880],["2011-03-10",4863.76,5047.3,4845.41,5047.3,305390],["2011-03-11",5285.9,5285.9,5285.9,5285.9,97370],["2011-03-14",5542.86,5542.86,5212.49,5285.9,693520],["2011-03-15",5285.9,5542.86,5249.19,5359.32,531870],["2011-03-16",5359.32,5432.73,5230.84,5340.96,181280],["2011-03-17",5359.32,5414.38,5267.55,5340.96,177340],["2011-03-18",5285.9,5487.79,5285.9,5487.79,369770],["2011-03-21",5652.98,5652.98,5414.38,5451.09,169810],["2011-03-22",5322.61,5414.38,5194.13,5230.84,179000],["2011-03-23",5304.26,5304.26,5194.13,5267.55,104290],["2011-03-24",5304.26,5322.61,5212.49,5212.49,106610],["2011-03-25",5212.49,5230.84,5010.59,5212.49,63990],["2011-03-28",5267.55,5304.26,5084.01,5084.01,169550],["2011-03-29",5175.78,5175.78,4882.12,4937.18,163640],["2011-03-30",4790.35,4918.83,4790.35,4900.47,125170],["2011-03-31",4992.24,5028.95,4900.47,4918.83,94440],["2011-04-01",4955.53,4955.53,4882.12,4882.12,159470],["2011-04-04",4845.41,4882.12,4827.06,4863.76,75920],["2011-04-05",4827.06,4937.18,4827.06,4918.83,48470],["2011-04-06",4918.83,5120.72,4918.83,5120.72,222790],["2011-04-07",5120.72,5120.72,4955.53,4955.53,177770],["2011-04-08",4955.53,5084.01,4918.83,5010.59,191230],["2011-04-13",5010.59,5065.66,4937.18,4937.18,71540],["2011-04-14",4937.18,4955.53,4900.47,4900.47,49090],["2011-04-15",4955.53,4955.53,4845.41,4863.76,178150],["2011-04-18",4882.12,4882.12,4735.29,4753.64,104540],["2011-04-19",4772.0,4808.7,4753.64,4753.64,69940],["2011-04-20",4845.41,4845.41,4680.23,4716.93,88200],["2011-04-21",4716.93,4716.93,4496.69,4496.69,257940],["2011-04-22",4404.92,4459.98,4276.44,4276.44,138840],["2011-04-25",4386.56,4478.33,4386.56,4404.92,244940],["2011-04-26",4294.8,4441.63,4203.03,4203.03,129830],["2011-04-27",4203.03,4221.38,4111.26,4111.26,147050],["2011-04-28",4037.84,4056.2,4019.49,4019.49,136150],["2011-04-29",3982.78,4129.61,3982.78,4129.61,160700],["2011-05-04",4129.61,4147.96,4092.9,4092.9,189780],["2011-05-05",4258.09,4258.09,4092.9,4111.26,90470],["2011-05-06",4129.61,4221.38,4111.26,4184.67,97190],["2011-05-09",4258.09,4258.09,4184.67,4258.09,58370],["2011-05-10",4349.86,4368.21,4276.44,4294.8,151350],["2011-05-11",4294.8,4294.8,4203.03,4221.38,53840],["2011-05-12",4221.38,4221.38,4166.32,4203.03,60750],["2011-05-13",4203.03,4203.03,4147.96,4166.32,34480],["2011-05-16",4129.61,4129.61,4037.84,4037.84,72540],["2011-05-17",3946.07,4092.9,3891.01,3982.78,50400],["2011-05-18",4037.84,4037.84,3835.95,4037.84,58160],["2011-05-19",4001.13,4111.26,3946.07,4019.49,67650],["2011-05-20",3872.66,3909.37,3835.95,3835.95,85230],["2011-05-23",3670.77,3670.77,3652.41,3652.41,88500],["2011-05-24",3487.23,3505.58,3487.23,3487.23,61990],["2011-05-25",3322.04,3322.04,3322.04,3322.04,33780],["2011-05-26",3156.86,3487.23,3156.86,3450.52,258690],["2011-05-27",3450.52,3579.0,3285.34,3395.46,184560],["2011-05-30",3303.69,3377.1,3230.27,3285.34,45140],["2011-05-31",3175.21,3248.63,3138.5,3156.86,145860],["2011-06-01",3175.21,3303.69,3120.15,3303.69,108190],["2011-06-02",3432.17,3468.87,3432.17,3468.87,102010],["2011-06-03",3615.7,3615.7,3303.69,3358.75,139380],["2011-06-06",3266.98,3395.46,3266.98,3395.46,53890],["2011-06-07",3542.29,3560.64,3542.29,3560.64,290920],["2011-06-08",3670.77,3725.83,3579.0,3725.83,372460],["2011-06-09",3762.53,3799.24,3670.77,3780.89,83610],["2011-06-10",3780.89,3946.07,3780.89,3817.6,110400],["2011-06-13",3817.6,3817.6,3707.47,3744.18,163620],["2011-06-14",3689.12,3927.72,3652.41,3652.41,480800],["2011-06-15",3652.41,3652.41,3487.23,3505.58,183370],["2011-06-16",3505.58,3615.7,3377.1,3615.7,238440],["2011-06-17",3523.93,3523.93,3450.52,3450.52,345670],["2011-06-20",3303.69,3487.23,3303.69,3303.69,150920],["2011-06-21",3413.81,3468.87,3377.1,3468.87,100040],["2011-06-22",3615.7,3634.06,3487.23,3615.7,263510],["2011-06-23",3505.58,3579.0,3468.87,3468.87,85750],["2011-06-24",3432.17,3542.29,3432.17,3432.17,119320],["2011-06-27",3542.29,3542.29,3413.81,3413.81,65250],["2011-06-28",3413.81,3413.81,3322.04,3322.04,96040],["2011-06-29",3322.04,3395.46,3303.69,3340.4,40620],["2011-06-30",3450.52,3450.52,3285.34,3358.75,50510],["2011-07-01",3358.75,3358.75,3211.92,3230.27,121410],["2011-07-04",3230.27,3230.27,3156.86,3211.92,33900],["2011-07-05",3358.75,3358.75,3211.92,3322.04,128040],["2011-07-06",3413.81,3413.81,3193.57,3193.57,194260],["2011-07-07",3230.27,3230.27,3193.57,3193.57,54250],["2011-07-08",3156.86,3193.57,3156.86,3156.86,213420],["2011-07-11",3175.21,3193.57,3120.15,3193.57,36460],["2011-07-12",3193.57,3193.57,3083.44,3175.21,141920],["2011-07-13",3175.21,3193.57,3083.44,3175.21,64440],["2011-07-14",3120.15,3156.86,3083.44,3138.5,59120],["2011-07-15",3120.15,3138.5,3101.8,3101.8,63650],["2011-07-18",3120.15,3120.15,3046.74,3101.8,16820],["2011-07-19",3101.8,3101.8,3083.44,3101.8,30700],["2011-07-20",3083.44,3211.92,3083.44,3175.21,137230],["2011-07-21",3175.21,3175.21,3120.15,3138.5,76560],["2011-07-22",3138.5,3138.5,3120.15,3138.5,40190],["2011-07-25",3156.86,3156.86,3120.15,3120.15,28240],["2011-07-26",3101.8,3120.15,3065.09,3083.44,47000],["2011-07-27",3138.5,3138.5,3083.44,3083.44,75250],["2011-07-28",3083.44,3120.15,3065.09,3065.09,117720],["2011-07-29",3028.38,3046.74,2991.67,3028.38,90090],["2011-08-01",2954.97,2991.67,2881.55,2991.67,150280],["2011-08-02",2954.97,2973.32,2863.2,2881.55,23800],["2011-08-03",2881.55,2881.55,2789.78,2808.14,45900],["2011-08-04",2808.14,2936.61,2808.14,2936.61,162580],["2011-08-05",2808.14,2936.61,2808.14,2826.49,48840],["2011-08-08",2899.9,2954.97,2863.2,2899.9,190820],["2011-08-09",2844.84,2844.84,2771.43,2771.43,173770],["2011-08-10",2771.43,2844.84,2771.43,2789.78,415650],["2011-08-11",2753.07,2789.78,2716.37,2789.78,36510],["2011-08-12",2863.2,2863.2,2771.43,2771.43,57790],["2011-08-15",2771.43,2771.43,2753.07,2753.07,48060],["2011-08-16",2753.07,2808.14,2753.07,2789.78,142190],["2011-08-17",2826.49,2918.26,2826.49,2918.26,188530],["2011-08-18",2991.67,3046.74,2991.67,3028.38,223520],["2011-08-19",2936.61,3010.03,2918.26,2918.26,139400],["2011-08-22",3028.38,3046.74,2991.67,3046.74,120310],["2011-08-23",3046.74,3193.57,3028.38,3156.86,206670],["2011-08-24",3175.21,3211.92,3101.8,3120.15,258290],["2011-08-25",3101.8,3266.98,3101.8,3266.98,292740],["2011-08-26",3248.63,3413.81,3248.63,3303.69,389210],["2011-08-29",3303.69,3468.87,3285.34,3468.87,251550],["2011-08-30",3615.7,3634.06,3505.58,3542.29,210090],["2011-08-31",3505.58,3560.64,3413.81,3505.58,304050],["2011-09-01",3487.23,3670.77,3487.23,3615.7,413020],["2011-09-05",3597.35,3634.06,3487.23,3523.93,302200],["2011-09-06",3450.52,3487.23,3395.46,3487.23,189260],["2011-09-07",3579.0,3652.41,3560.64,3652.41,285850],["2011-09-08",3762.53,3817.6,3689.12,3817.6,299840],["2011-09-09",3817.6,4001.13,3799.24,3946.07,361000],["2011-09-12",3946.07,4129.61,3946.07,4129.61,360450],["2011-09-13",4276.44,4331.5,4129.61,4331.5,373020],["2011-09-14",4386.56,4533.4,4386.56,4404.92,510560],["2011-09-15",4239.73,4441.63,4184.67,4313.15,522610],["2011-09-16",4147.96,4276.44,4111.26,4111.26,377750],["2011-09-19",3909.37,4258.09,3909.37,4166.32,198820],["2011-09-20",4203.03,4203.03,3982.78,4037.84,267860],["2011-09-21",4074.55,4092.9,4019.49,4037.84,137690],["2011-09-22",4166.32,4166.32,4001.13,4129.61,28870],["2011-09-23",3927.72,4129.61,3927.72,4019.49,93280],["2011-09-26",4019.49,4019.49,3835.95,3835.95,221260],["2011-09-27",3744.18,3927.72,3744.18,3744.18,128870],["2011-09-28",3744.18,3817.6,3670.77,3707.47,117610],["2011-09-29",3634.06,3670.77,3560.64,3652.41,99590],["2011-09-30",3670.77,3744.18,3670.77,3689.12,266640],["2011-10-03",3670.77,3835.95,3615.7,3670.77,226170],["2011-10-04",3523.93,3652.41,3523.93,3597.35,82570],["2011-10-05",3615.7,3670.77,3579.0,3579.0,294020],["2011-10-06",3523.93,3744.18,3523.93,3744.18,348270],["2011-10-07",3835.95,3927.72,3762.53,3854.3,362730],["2011-10-10",3854.3,3854.3,3725.83,3744.18,304730],["2011-10-11",3744.18,3780.89,3744.18,3762.53,258980],["2011-10-12",3854.3,3854.3,3744.18,3762.53,327970],["2011-10-13",3799.24,3799.24,3707.47,3780.89,264210],["2011-10-14",3835.95,3891.01,3799.24,3817.6,330190],["2011-10-17",3835.95,3835.95,3670.77,3799.24,187740],["2011-10-18",3799.24,3799.24,3670.77,3670.77,378870],["2011-10-19",3842.07,3842.07,3597.35,3670.77,75570],["2011-10-20",3695.24,3719.71,3597.35,3670.77,63460],["2011-10-21",3670.77,3842.07,3670.77,3842.07,219230],["2011-10-24",3915.48,3988.9,3915.48,3915.48,97960],["2011-10-25",3915.48,3964.43,3866.54,3915.48,163150],["2011-10-26",3866.54,3915.48,3866.54,3891.01,90000],["2011-10-27",3915.48,3988.9,3891.01,3915.48,151220],["2011-10-28",3988.9,4111.26,3939.95,4111.26,294180],["2011-10-31",4282.56,4282.56,4086.79,4111.26,179120],["2011-11-01",4111.26,4111.26,3915.48,3915.48,57360],["2011-11-02",3964.43,3964.43,3866.54,3891.01,135890],["2011-11-03",3891.01,3915.48,3842.07,3891.01,111670],["2011-11-04",3988.9,3988.9,3842.07,3842.07,49720],["2011-11-07",3866.54,3866.54,3744.18,3744.18,53360],["2011-11-08",3695.24,3842.07,3695.24,3842.07,310380],["2011-11-09",3842.07,3842.07,3670.77,3670.77,367840],["2011-11-10",3670.77,3670.77,3499.46,3499.46,286080],["2011-11-11",3548.41,3548.41,3426.05,3426.05,60330],["2011-11-14",3303.69,3572.88,3254.75,3254.75,82550],["2011-11-15",3328.16,3328.16,3107.91,3107.91,109230],["2011-11-16",3230.27,3254.75,3181.33,3254.75,254860],["2011-11-17",3254.75,3279.22,3132.39,3132.39,54710],["2011-11-18",3034.5,3058.97,2985.56,2985.56,222940],["2011-11-21",3132.39,3132.39,3107.91,3132.39,175780],["2011-11-22",3132.39,3230.27,3058.97,3107.91,35530],["2011-11-23",3230.27,3254.75,3107.91,3181.33,60780],["2011-11-24",3083.44,3181.33,3083.44,3083.44,9440],["2011-11-25",3083.44,3132.39,3058.97,3058.97,23910],["2011-11-28",3205.8,3205.8,3058.97,3058.97,63280],["2011-11-29",3083.44,3132.39,3034.5,3058.97,59720],["2011-11-30",3010.03,3058.97,2936.61,2936.61,86270],["2011-12-01",2936.61,3010.03,2789.78,2936.61,61980],["2011-12-02",3034.5,3083.44,2985.56,3058.97,111720],["2011-12-05",3107.91,3205.8,3107.91,3205.8,207740],["2011-12-06",3303.69,3303.69,3181.33,3181.33,103450],["2011-12-07",3107.91,3181.33,3058.97,3083.44,29830],["2011-12-08",3083.44,3181.33,3083.44,3107.91,134010],["2011-12-09",3156.86,3156.86,3034.5,3034.5,76400],["2011-12-12",2936.61,2985.56,2887.67,2912.14,331060],["2011-12-13",3010.03,3010.03,2789.78,2789.78,917030],["2011-12-14",2863.2,2887.67,2765.31,2789.78,707170],["2011-12-15",2740.84,2740.84,2667.42,2667.42,485040],["2011-12-16",2740.84,2765.31,2642.95,2642.95,740920],["2011-12-19",2740.84,2765.31,2691.89,2765.31,263720],["2011-12-20",2789.78,2814.25,2691.89,2789.78,187600],["2011-12-21",2716.37,2863.2,2716.37,2814.25,123510],["2011-12-22",2765.31,2789.78,2691.89,2691.89,149140],["2011-12-23",2594.01,2594.01,2569.54,2569.54,616660],["2011-12-26",2569.54,2569.54,2447.18,2447.18,664080],["2011-12-27",2422.71,2447.18,2324.82,2447.18,758220],["2011-12-28",2447.18,2569.54,2447.18,2569.54,389350],["2011-12-29",2569.54,2569.54,2471.65,2520.59,980510],["2011-12-30",2520.59,2594.01,2496.12,2545.06,1014430],["2012-01-03",2496.12,2618.48,2496.12,2569.54,207790],["2012-01-04",2618.48,2618.48,2520.59,2520.59,142770],["2012-01-05",2520.59,2545.06,2471.65,2471.65,66330],["2012-01-06",2471.65,2471.65,2398.23,2398.23,242390],["2012-01-09",2373.76,2373.76,2300.35,2324.82,630070],["2012-01-10",2324.82,2324.82,2251.4,2300.35,274410],["2012-01-11",2349.29,2349.29,2275.87,2349.29,125030],["2012-01-12",2324.82,2349.29,2324.82,2324.82,135620],["2012-01-13",2324.82,2373.76,2324.82,2373.76,247540],["2012-01-16",2373.76,2471.65,2373.76,2471.65,371700],["2012-01-17",2447.18,2520.59,2447.18,2471.65,144730],["2012-01-18",2471.65,2594.01,2471.65,2594.01,98380],["2012-01-19",2594.01,2716.37,2594.01,2716.37,240730],["2012-01-20",2765.31,2789.78,2691.89,2716.37,88640],["2012-01-30",2740.84,2838.73,2691.89,2838.73,185580],["2012-01-31",2887.67,2961.08,2887.67,2912.14,278080],["2012-02-01",2912.14,3010.03,2838.73,3010.03,244200],["2012-02-02",3058.97,3156.86,3034.5,3156.86,290660],["2012-02-03",3205.8,3303.69,3083.44,3083.44,493860],["2012-02-06",3010.03,3083.44,2936.61,3058.97,238980],["2012-02-07",3107.91,3132.39,3034.5,3132.39,251970],["2012-02-08",3132.39,3254.75,3132.39,3254.75,210080],["2012-02-09",3303.69,3303.69,3156.86,3254.75,289800],["2012-02-10",3254.75,3254.75,3107.91,3107.91,316960],["2012-02-13",3058.97,3083.44,3010.03,3034.5,427060],["2012-02-14",3058.97,3132.39,3034.5,3132.39,57800],["2012-02-15",3132.39,3132.39,3034.5,3058.97,160860],["2012-02-16",3010.03,3132.39,3010.03,3132.39,64810],["2012-02-17",3181.33,3205.8,3156.86,3205.8,210960],["2012-02-20",3254.75,3352.63,3254.75,3352.63,357890],["2012-02-21",3450.52,3499.46,3377.1,3450.52,364630],["2012-02-22",3450.52,3621.82,3352.63,3621.82,442590],["2012-02-23",3695.24,3793.12,3621.82,3793.12,599600],["2012-02-24",3891.01,3964.43,3842.07,3915.48,930110],["2012-02-27",3915.48,4111.26,3817.6,4086.79,365300],["2012-02-28",4086.79,4086.79,3891.01,3891.01,462800],["2012-02-29",3891.01,4013.37,3793.12,4013.37,375530],["2012-03-01",4013.37,4209.14,3915.48,4184.67,410630],["2012-03-02",4184.67,4380.45,4184.67,4380.45,334510],["2012-03-05",4551.75,4576.22,4502.81,4576.22,150020],["2012-03-06",4796.47,4796.47,4355.97,4355.97,573600],["2012-03-07",4355.97,4551.75,4160.2,4502.81,494270],["2012-03-08",4355.97,4649.64,4282.56,4282.56,377530],["2012-03-09",4160.2,4404.92,4111.26,4233.62,261830],["2012-03-12",4331.5,4331.5,4037.84,4037.84,359370],["2012-03-13",4160.2,4160.2,3939.95,4062.31,103250],["2012-03-14",4160.2,4258.09,4062.31,4184.67,305040],["2012-03-15",4160.2,4380.45,4086.79,4380.45,271500],["2012-03-16",4453.86,4527.28,4209.14,4209.14,574360],["2012-03-19",4209.14,4380.45,4160.2,4160.2,302570],["2012-03-20",4209.14,4282.56,4160.2,4258.09,111300],["2012-03-21",4258.09,4453.86,4258.09,4453.86,603670],["2012-03-22",4502.81,4527.28,4404.92,4527.28,166050],["2012-03-23",4527.28,4551.75,4404.92,4478.33,372290],["2012-03-26",4551.75,4649.64,4429.39,4576.22,347380],["2012-03-27",4527.28,4600.69,4355.97,4355.97,361700],["2012-03-28",4355.97,4404.92,4233.62,4404.92,237710],["2012-03-29",4331.5,4404.92,4282.56,4282.56,175740],["2012-03-30",4209.14,4282.56,4086.79,4086.79,242850],["2012-04-03",4037.84,4209.14,4013.37,4184.67,132710],["2012-04-04",4209.14,4355.97,4111.26,4209.14,155030],["2012-04-05",4111.26,4282.56,4111.26,4282.56,152110],["2012-04-06",4282.56,4478.33,4282.56,4478.33,457860],["2012-04-09",4576.22,4649.64,4527.28,4551.75,184330],["2012-04-10",4649.64,4649.64,4404.92,4527.28,193410],["2012-04-11",4649.64,4747.52,4576.22,4747.52,543710],["2012-04-12",4967.77,4967.77,4894.35,4967.77,386200],["2012-04-13",5016.71,5212.49,4967.77,5041.18,556100],["2012-04-16",5041.18,5285.9,5041.18,5285.9,236520],["2012-04-17",5432.73,5530.62,5285.9,5530.62,642290],["2012-04-18",5628.51,5652.98,5310.37,5457.2,583330],["2012-04-19",5310.37,5359.32,5188.02,5188.02,492003],["2012-04-20",5041.18,5139.07,4943.3,4943.3,436400],["2012-04-23",4943.3,5065.66,4894.35,4967.77,258080],["2012-04-24",4894.35,5212.49,4796.47,5212.49,374260],["2012-04-25",5408.26,5457.2,5310.37,5457.2,204020],["2012-04-26",5555.09,5726.39,5457.2,5481.68,396190],["2012-04-27",5481.68,5628.51,5408.26,5530.62,147690],["2012-05-02",5579.56,5579.56,5261.43,5334.85,342500],["2012-05-03",5261.43,5383.79,5139.07,5383.79,160060],["2012-05-04",5383.79,5506.15,5261.43,5359.32,198910],["2012-05-07",5408.26,5408.26,5212.49,5285.9,241230],["2012-05-08",5285.9,5481.68,5188.02,5261.43,423100],["2012-05-09",5261.43,5310.37,5139.07,5212.49,259800],["2012-05-10",5383.79,5457.2,5261.43,5285.9,726830],["2012-05-11",5261.43,5285.9,5114.6,5114.6,182260],["2012-05-14",5114.6,5114.6,4869.88,4869.88,307810],["2012-05-15",4869.88,4869.88,4649.64,4649.64,115960],["2012-05-16",4649.64,4698.58,4429.39,4429.39,821720],["2012-05-17",4429.39,4502.81,4282.56,4282.56,262850],["2012-05-18",4233.62,4258.09,4086.79,4160.2,554450],["2012-05-21",4160.2,4355.97,4160.2,4355.97,372270],["2012-05-22",4355.97,4478.33,4307.03,4307.03,180350],["2012-05-23",4429.39,4429.39,4111.26,4111.26,142150],["2012-05-24",3988.9,4184.67,3939.95,3939.95,131010],["2012-05-25",3939.95,4135.73,3939.95,4135.73,151520],["2012-05-28",4331.5,4331.5,4160.2,4307.03,259500],["2012-05-29",4160.2,4282.56,4135.73,4258.09,65820],["2012-05-30",4209.14,4307.03,4160.2,4160.2,39730],["2012-05-31",4160.2,4160.2,4037.84,4062.31,178800],["2012-06-01",4135.73,4160.2,3988.9,4013.37,141120],["2012-06-04",3939.95,3939.95,3817.6,3817.6,206360],["2012-06-05",3915.48,3988.9,3744.18,3988.9,495700],["2012-06-06",4037.84,4184.67,3988.9,4184.67,358570],["2012-06-07",4331.5,4380.45,4331.5,4380.45,282650],["2012-06-08",4576.22,4576.22,4429.39,4551.75,492230],["2012-06-11",4576.22,4723.05,4453.86,4625.16,289840],["2012-06-12",4453.86,4576.22,4404.92,4453.86,264580],["2012-06-13",4429.39,4429.39,4233.62,4282.56,225330],["2012-06-14",4233.62,4355.97,4209.14,4233.62,83680],["2012-06-15",4331.5,4429.39,4233.62,4429.39,182510],["2012-06-18",4625.16,4649.64,4576.22,4649.64,439910],["2012-06-19",4649.64,4649.64,4478.33,4478.33,84800],["2012-06-20",4453.86,4600.69,4404.92,4576.22,108680],["2012-06-21",4453.86,4625.16,4453.86,4502.81,82490],["2012-06-22",4429.39,4453.86,4307.03,4307.03,149410],["2012-06-25",4258.09,4282.56,4111.26,4160.2,302430],["2012-06-26",4160.2,4233.62,4037.84,4037.84,193140],["2012-06-27",3988.9,4160.2,3988.9,4037.84,115370],["2012-06-28",4160.2,4160.2,3915.48,4013.37,210140],["2012-06-29",4013.37,4135.73,4013.37,4013.37,74140],["2012-07-02",4037.84,4062.31,3915.48,3915.48,115210],["2012-07-03",4013.37,4013.37,3817.6,3915.48,101990],["2012-07-04",3964.43,3964.43,3817.6,3866.54,68550],["2012-07-05",3817.6,4037.84,3768.65,4037.84,59080],["2012-07-06",4135.73,4184.67,4037.84,4160.2,78980],["2012-07-09",3964.43,4013.37,3964.43,3964.43,53780],["2012-07-10",3817.6,3964.43,3817.6,3817.6,77210],["2012-07-11",3939.95,3939.95,3768.65,3915.48,43960],["2012-07-12",3842.07,4062.31,3842.07,4062.31,43870],["2012-07-13",3988.9,4258.09,3988.9,4233.62,220270],["2012-07-16",4160.2,4282.56,4086.79,4086.79,77780],["2012-07-17",4111.26,4282.56,4111.26,4282.56,76780],["2012-07-18",4282.56,4404.92,4258.09,4380.45,101810],["2012-07-19",4404.92,4502.81,4233.62,4429.39,121590],["2012-07-20",4404.92,4502.81,4258.09,4258.09,259310],["2012-07-23",4209.14,4355.97,4184.67,4184.67,60660],["2012-07-24",4258.09,4258.09,4037.84,4062.31,57870],["2012-07-25",3915.48,4111.26,3915.48,3964.43,49660],["2012-07-26",4135.73,4135.73,3964.43,4086.79,18920],["2012-07-27",4184.67,4184.67,4013.37,4013.37,19360],["2012-07-30",3915.48,4135.73,3915.48,4135.73,2930],["2012-07-31",4135.73,4135.73,4037.84,4062.31,22520],["2012-08-01",4037.84,4062.31,3915.48,3915.48,13680],["2012-08-02",4037.84,4037.84,3964.43,3964.43,20510],["2012-08-03",4037.84,4111.26,4013.37,4037.84,11750],["2012-08-06",4135.73,4233.62,4037.84,4135.73,78260],["2012-08-07",4062.31,4135.73,4037.84,4111.26,15160],["2012-08-08",4111.26,4111.26,4062.31,4062.31,18420],["2012-08-09",4160.2,4160.2,4062.31,4111.26,43110],["2012-08-10",4062.31,4111.26,4013.37,4013.37,9920],["2012-08-13",3988.9,4111.26,3939.95,3988.9,29660],["2012-08-14",4013.37,4111.26,3988.9,4013.37,33830],["2012-08-15",4013.37,4037.84,4013.37,4013.37,26190],["2012-08-16",3988.9,4013.37,3988.9,3988.9,26860],["2012-08-17",3964.43,4037.84,3964.43,3964.43,73780],["2012-08-20",3964.43,4160.2,3964.43,4013.37,47860],["2012-08-21",3842.07,3891.01,3817.6,3817.6,182420],["2012-08-22",3646.29,3744.18,3646.29,3646.29,198470],["2012-08-23",3474.99,3474.99,3474.99,3474.99,49470],["2012-08-24",3303.69,3548.41,3303.69,3450.52,225240],["2012-08-27",3450.52,3450.52,3279.22,3279.22,86970],["2012-08-28",3205.8,3328.16,3132.39,3230.27,183870],["2012-08-29",3328.16,3377.1,3254.75,3377.1,125470],["2012-08-30",3401.58,3523.93,3377.1,3426.05,124070],["2012-08-31",3426.05,3474.99,3377.1,3426.05,12950],["2012-09-04",3499.46,3499.46,3401.58,3401.58,13280],["2012-09-05",3450.52,3450.52,3279.22,3279.22,101100],["2012-09-06",3279.22,3279.22,3181.33,3181.33,94670],["2012-09-07",3279.22,3279.22,3205.8,3254.75,60990],["2012-09-10",3279.22,3279.22,3107.91,3107.91,121190],["2012-09-11",2985.56,3156.86,2985.56,3034.5,26120],["2012-09-12",3083.44,3083.44,3010.03,3010.03,28540],["2012-09-13",3058.97,3132.39,2985.56,3132.39,7350],["2012-09-14",3156.86,3279.22,3156.86,3279.22,44100],["2012-09-17",3181.33,3279.22,3132.39,3181.33,31290],["2012-09-18",3181.33,3181.33,3034.5,3034.5,90520],["2012-09-19",2912.14,3034.5,2887.67,3034.5,46090],["2012-09-20",2912.14,2912.14,2887.67,2912.14,26340],["2012-09-21",2912.14,3034.5,2912.14,3034.5,59210],["2012-09-24",2936.61,2985.56,2936.61,2985.56,87500],["2012-09-25",3034.5,3034.5,2887.67,3010.03,51910],["2012-09-26",3010.03,3010.03,2936.61,2961.08,51210],["2012-09-27",2936.61,2936.61,2912.14,2936.61,22130],["2012-09-28",2912.14,2912.14,2887.67,2887.67,45100],["2012-10-01",2863.2,2863.2,2765.31,2814.25,45750],["2012-10-02",2814.25,2814.25,2691.89,2691.89,25330],["2012-10-03",2789.78,2814.25,2691.89,2691.89,57520],["2012-10-04",2765.31,2789.78,2667.42,2691.89,136170],["2012-10-05",2716.37,2814.25,2691.89,2814.25,223530],["2012-10-08",2912.14,2936.61,2887.67,2936.61,448520],["2012-10-09",3083.44,3083.44,3058.97,3083.44,132280],["2012-10-10",3156.86,3230.27,3083.44,3230.27,494480],["2012-10-11",3230.27,3254.75,3107.91,3132.39,311540],["2012-10-12",3107.91,3254.75,3058.97,3181.33,214360],["2012-10-15",3156.86,3181.33,3034.5,3034.5,109830],["2012-10-16",3034.5,3181.33,3034.5,3181.33,193660],["2012-10-17",3205.8,3328.16,3132.39,3328.16,401340],["2012-10-18",3328.16,3401.58,3279.22,3328.16,92830],["2012-10-19",3279.22,3303.69,3181.33,3230.27,362460],["2012-10-22",3132.39,3181.33,3107.91,3107.91,120810],["2012-10-23",3107.91,3156.86,3058.97,3132.39,34760],["2012-10-24",3132.39,3132.39,3010.03,3010.03,88990],["2012-10-25",2985.56,3010.03,2887.67,2936.61,287780],["2012-10-26",2936.61,3083.44,2936.61,3083.44,89970],["2012-10-29",3107.91,3107.91,3010.03,3010.03,43090],["2012-10-30",3058.97,3058.97,2985.56,2985.56,92030],["2012-10-31",2985.56,3034.5,2961.08,3010.03,43060],["2012-11-01",3058.97,3058.97,2985.56,3010.03,35360],["2012-11-02",2912.14,2936.61,2863.2,2863.2,436130],["2012-11-05",2863.2,2936.61,2863.2,2912.14,65650],["2012-11-06",2961.08,2961.08,2912.14,2936.61,144640],["2012-11-07",2961.08,3083.44,2936.61,3083.44,245460],["2012-11-08",3010.03,3132.39,3010.03,3132.39,199790],["2012-11-09",3132.39,3205.8,3132.39,3205.8,262890],["2012-11-12",3156.86,3352.63,3156.86,3352.63,150450],["2012-11-13",3352.63,3352.63,3254.75,3303.69,114700],["2012-11-14",3303.69,3352.63,3230.27,3230.27,109800],["2012-11-15",3205.8,3205.8,3107.91,3107.91,167400],["2012-11-16",3107.91,3156.86,3034.5,3083.44,253370],["2012-11-19",3083.44,3107.91,3058.97,3083.44,69280],["2012-11-20",3107.91,3181.33,3107.91,3132.39,76000],["2012-11-21",3132.39,3132.39,3034.5,3058.97,218780],["2012-11-22",3034.5,3083.44,3010.03,3083.44,374840],["2012-11-23",3034.5,3083.44,3010.03,3010.03,79550],["2012-11-26",3010.03,3010.03,2936.61,2936.61,260610],["2012-11-27",2912.14,3034.5,2912.14,2985.56,253100],["2012-11-28",3034.5,3058.97,3010.03,3010.03,272710],["2012-11-29",2985.56,3083.44,2985.56,3034.5,398400],["2012-11-30",3034.5,3083.44,3010.03,3010.03,483080],["2012-12-03",3058.97,3058.97,2985.56,3010.03,339290],["2012-12-04",3010.03,3107.91,3010.03,3058.97,632050],["2012-12-05",3107.91,3205.8,3107.91,3132.39,346790],["2012-12-06",3132.39,3181.33,3132.39,3156.86,226990],["2012-12-07",3132.39,3181.33,3107.91,3107.91,134750],["2012-12-10",3107.91,3230.27,3107.91,3181.33,1621820],["2012-12-11",3254.75,3328.16,3230.27,3303.69,589940],["2012-12-12",3328.16,3377.1,3279.22,3352.63,396900],["2012-12-13",3352.63,3450.52,3230.27,3450.52,889690],["2012-12-14",3474.99,3523.93,3352.63,3401.58,495590],["2012-12-17",3401.58,3426.05,3303.69,3352.63,576980],["2012-12-18",3377.1,3377.1,3254.75,3303.69,587170],["2012-12-19",3377.1,3450.52,3377.1,3450.52,312110],["2012-12-20",3621.82,3621.82,3548.41,3548.41,645160],["2012-12-21",3548.41,3572.88,3474.99,3572.88,636400],["2012-12-24",3523.93,3670.77,3523.93,3670.77,417820],["2012-12-25",3719.71,3719.71,3621.82,3621.82,228660],["2012-12-26",3523.93,3719.71,3523.93,3670.77,332620],["2012-12-27",3719.71,3744.18,3597.35,3646.29,364310],["2012-12-28",3693.51,3751.22,3664.66,3693.51,229750],["2013-01-02",3693.51,3837.79,3693.51,3722.37,1145490],["2013-01-03",3722.37,3780.08,3635.8,3722.37,671080],["2013-01-04",3722.37,3895.5,3693.51,3895.5,694610],["2013-01-07",3953.21,3982.07,3866.65,3982.07,821180],["2013-01-08",3866.65,4010.92,3866.65,3924.36,485560],["2013-01-09",3953.21,4097.49,3780.08,3866.65,1174380],["2013-01-10",3866.65,4039.78,3780.08,4039.78,404820],["2013-01-11",4097.49,4097.49,3953.21,3953.21,694540],["2013-01-14",3895.5,3953.21,3866.65,3895.5,363400],["2013-01-15",3982.07,4155.2,3953.21,4155.2,899680],["2013-01-16",4328.33,4443.76,4270.62,4443.76,780260],["2013-01-17",4443.76,4530.32,4241.77,4241.77,401400],["2013-01-18",4241.77,4241.77,4068.63,4068.63,487400],["2013-01-21",4068.63,4184.06,4039.78,4126.35,168280],["2013-01-22",4126.35,4155.2,3953.21,4010.92,357410],["2013-01-23",4010.92,4068.63,3982.07,4039.78,224320],["2013-01-24",4126.35,4155.2,4039.78,4155.2,146070],["2013-01-25",4155.2,4299.48,4155.2,4270.62,329290],["2013-01-28",4270.62,4472.61,4270.62,4270.62,352070],["2013-01-29",4270.62,4357.19,4184.06,4357.19,300740],["2013-01-30",4386.05,4443.76,4328.33,4386.05,384980],["2013-01-31",4386.05,4386.05,4184.06,4270.62,398650],["2013-02-01",4155.2,4241.77,4126.35,4212.91,161590],["2013-02-04",4328.33,4328.33,4212.91,4212.91,182540],["2013-02-05",4097.49,4212.91,4068.63,4068.63,319970],["2013-02-06",4241.77,4241.77,4097.49,4212.91,169200],["2013-02-07",4212.91,4270.62,4126.35,4241.77,269010],["2013-02-08",4241.77,4414.9,4126.35,4328.33,266580],["2013-02-18",4270.62,4357.19,4184.06,4270.62,421310],["2013-02-19",4270.62,4559.18,4241.77,4472.61,1070790],["2013-02-20",4472.61,4530.32,4328.33,4501.47,1080800],["2013-02-21",4559.18,4559.18,4212.91,4212.91,433200],["2013-02-22",4184.06,4299.48,3924.36,4039.78,636550],["2013-02-25",4039.78,4155.2,4010.92,4039.78,218220],["2013-02-26",4039.78,4039.78,3780.08,3780.08,588940],["2013-02-27",3808.93,3837.79,3635.8,3751.22,243810],["2013-02-28",3866.65,3895.5,3751.22,3808.93,409160],["2013-03-01",3837.79,3895.5,3808.93,3808.93,253720],["2013-03-04",3808.93,3866.65,3635.8,3664.66,255030],["2013-03-05",3606.95,3664.66,3433.81,3635.8,174220],["2013-03-06",3635.8,3722.37,3578.09,3664.66,112760],["2013-03-07",3664.66,3693.51,3606.95,3635.8,254130],["2013-03-08",3693.51,3722.37,3606.95,3693.51,64600],["2013-03-11",3693.51,3895.5,3693.51,3837.79,171280],["2013-03-12",3866.65,3866.65,3664.66,3751.22,223950],["2013-03-13",3722.37,3808.93,3693.51,3693.51,199370],["2013-03-14",3693.51,3924.36,3693.51,3895.5,686560],["2013-03-15",3866.65,4039.78,3866.65,4039.78,434540],["2013-03-18",4039.78,4039.78,3895.5,3895.5,116030],["2013-03-19",3808.93,3895.5,3780.08,3808.93,279100],["2013-03-20",3837.79,3924.36,3837.79,3895.5,196380],["2013-03-21",3866.65,3924.36,3866.65,3866.65,219440],["2013-03-22",3837.79,3866.65,3693.51,3780.08,161070],["2013-03-25",3751.22,3808.93,3664.66,3808.93,194360],["2013-03-26",3837.79,3837.79,3722.37,3722.37,46560],["2013-03-27",3722.37,3722.37,3664.66,3664.66,111100],["2013-03-28",3693.51,3751.22,3606.95,3635.8,88330],["2013-03-29",3578.09,3664.66,3520.38,3635.8,124640],["2013-04-01",3635.8,3693.51,3549.23,3693.51,174710],["2013-04-02",3693.51,3837.79,3693.51,3693.51,138620],["2013-04-03",3664.66,3751.22,3578.09,3578.09,209590],["2013-04-04",3549.23,3606.95,3549.23,3549.23,205520],["2013-04-05",3549.23,3549.23,3462.67,3520.38,406200],["2013-04-08",3549.23,3549.23,3376.1,3433.81,266150],["2013-04-09",3433.81,3606.95,3433.81,3578.09,282060],["2013-04-10",3578.09,3722.37,3491.52,3491.52,626840],["2013-04-11",3578.09,3606.95,3520.38,3606.95,219300],["2013-04-12",3606.95,3664.66,3462.67,3491.52,230550],["2013-04-15",3462.67,3491.52,3347.25,3347.25,233190],["2013-04-16",3260.68,3318.39,3202.97,3289.53,276250],["2013-04-17",3289.53,3347.25,3289.53,3318.39,109170],["2013-04-18",3260.68,3318.39,3145.26,3231.82,387720],["2013-04-22",3260.68,3260.68,3145.26,3231.82,70420],["2013-04-23",3289.53,3289.53,3174.11,3174.11,98460],["2013-04-24",3116.4,3231.82,3116.4,3116.4,193860],["2013-04-25",3145.26,3289.53,3145.26,3231.82,192420],["2013-04-26",3202.97,3260.68,3174.11,3260.68,62230],["2013-05-02",3260.68,3260.68,3145.26,3174.11,99210],["2013-05-03",3174.11,3231.82,3145.26,3231.82,59680],["2013-05-06",3260.68,3433.81,3260.68,3433.81,401680],["2013-05-07",3462.67,3578.09,3433.81,3433.81,280310],["2013-05-08",3520.38,3520.38,3433.81,3433.81,199910],["2013-05-09",3462.67,3664.66,3433.81,3606.95,444490],["2013-05-10",3606.95,3606.95,3491.52,3549.23,494870],["2013-05-13",3549.23,3664.66,3549.23,3635.8,291110],["2013-05-14",3606.95,3606.95,3462.67,3549.23,187340],["2013-05-15",3520.38,3635.8,3520.38,3578.09,230030],["2013-05-16",3549.23,3693.51,3549.23,3664.66,502760],["2013-05-17",3664.66,3664.66,3549.23,3664.66,280230],["2013-05-20",3578.09,3664.66,3578.09,3664.66,146210],["2013-05-21",3664.66,3722.37,3606.95,3664.66,631930],["2013-05-22",3693.51,3693.51,3606.95,3606.95,372070],["2013-05-23",3606.95,3722.37,3606.95,3606.95,424740],["2013-05-24",3606.95,3693.51,3578.09,3606.95,542770],["2013-05-27",3635.8,3751.22,3606.95,3693.51,781140],["2013-05-28",3722.37,3751.22,3635.8,3751.22,518260],["2013-05-29",3808.93,3924.36,3751.22,3780.08,814110],["2013-05-30",3808.93,3866.65,3722.37,3866.65,508740],["2013-05-31",3924.36,4010.92,3866.65,3866.65,767900],["2013-06-03",3866.65,3924.36,3808.93,3837.79,452030],["2013-06-04",3866.65,3866.65,3635.8,3635.8,336250],["2013-06-05",3635.8,3722.37,3635.8,3693.51,510930],["2013-06-06",3693.51,3780.08,3664.66,3693.51,281550],["2013-06-07",3751.22,3780.08,3664.66,3693.51,279260],["2013-06-10",3780.08,3780.08,3635.8,3635.8,647880],["2013-06-11",3664.66,3664.66,3606.95,3606.95,433810],["2013-06-12",3606.95,3635.8,3549.23,3549.23,468090],["2013-06-13",3549.23,3578.09,3433.81,3520.38,667110],["2013-06-14",3520.38,3635.8,3520.38,3520.38,1080940],["2013-06-17",3520.38,3578.09,3462.67,3462.67,584910],["2013-06-18",3462.67,3491.52,3433.81,3433.81,656170],["2013-06-19",3491.52,3520.38,3462.67,3462.67,239590],["2013-06-20",3491.52,3491.52,3404.96,3433.81,287930],["2013-06-21",3404.96,3462.67,3376.1,3404.96,230190],["2013-06-24",3433.81,3491.52,3174.11,3231.82,1222320],["2013-06-25",3231.82,3231.82,3029.83,3029.83,1773897],["2013-06-26",2943.27,3029.83,2856.7,2943.27,902760],["2013-06-27",2943.27,3000.98,2885.56,3000.98,477400],["2013-06-28",3000.98,3029.83,2943.27,3000.98,472740],["2013-07-01",3000.98,3000.98,2885.56,2972.12,187850],["2013-07-02",2943.27,3029.83,2943.27,3000.98,323070],["2013-07-03",2972.12,3029.83,2943.27,2943.27,270260],["2013-07-04",2972.12,2972.12,2885.56,2914.41,405930],["2013-07-05",2943.27,2943.27,2885.56,2914.41,186610],["2013-07-08",2914.41,2914.41,2827.84,2827.84,211410],["2013-07-09",2798.99,2885.56,2798.99,2798.99,159380],["2013-07-10",2856.7,2856.7,2798.99,2798.99,136400],["2013-07-11",2827.84,2856.7,2770.13,2856.7,187940],["2013-07-12",2856.7,3000.98,2856.7,2972.12,527110],["2013-07-15",3000.98,3029.83,2914.41,2914.41,301760],["2013-07-16",2885.56,2914.41,2856.7,2856.7,307030],["2013-07-17",2885.56,2943.27,2827.84,2914.41,375600],["2013-07-18",2885.56,2914.41,2856.7,2885.56,164180],["2013-07-19",2885.56,2914.41,2856.7,2856.7,152220],["2013-07-22",2856.7,2856.7,2798.99,2798.99,231750],["2013-07-23",2798.99,2827.84,2770.13,2798.99,261460],["2013-07-24",2856.7,2856.7,2741.28,2741.28,260540],["2013-07-25",2741.28,2741.28,2683.57,2683.57,162430],["2013-07-26",2654.71,2683.57,2568.14,2625.86,521370],["2013-07-29",2597.0,2625.86,2510.43,2510.43,170550],["2013-07-30",2510.43,2539.29,2481.58,2481.58,267770],["2013-07-31",2510.43,2654.71,2481.58,2625.86,472210],["2013-08-01",2568.14,2625.86,2568.14,2597.0,102870],["2013-08-02",2597.0,2625.86,2568.14,2625.86,73350],["2013-08-05",2597.0,2597.0,2539.29,2568.14,190790],["2013-08-06",2539.29,2539.29,2481.58,2510.43,352260],["2013-08-07",2481.58,2568.14,2481.58,2539.29,175560],["2013-08-08",2510.43,2539.29,2481.58,2481.58,212170],["2013-08-09",2452.72,2481.58,2395.01,2423.87,432700],["2013-08-12",2395.01,2452.72,2366.16,2366.16,167120],["2013-08-13",2366.16,2423.87,2250.73,2308.44,512250],["2013-08-14",2308.44,2337.3,2279.59,2308.44,1428460],["2013-08-15",2395.01,2452.72,2366.16,2452.72,935620],["2013-08-16",2510.43,2597.0,2510.43,2597.0,1105060],["2013-08-19",2597.0,2654.71,2597.0,2597.0,804320],["2013-08-20",2539.29,2597.0,2539.29,2568.14,573520],["2013-08-21",2568.14,2568.14,2481.58,2539.29,581900],["2013-08-22",2539.29,2539.29,2423.87,2452.72,518740],["2013-08-23",2452.72,2452.72,2366.16,2395.01,485520],["2013-08-26",2423.87,2423.87,2366.16,2423.87,224510],["2013-08-27",2423.87,2423.87,2337.3,2337.3,286030],["2013-08-28",2308.44,2337.3,2279.59,2308.44,640500],["2013-08-29",2308.44,2366.16,2250.73,2250.73,541450],["2013-08-30",2308.44,2308.44,2221.88,2308.44,283130],["2013-09-03",2337.3,2337.3,2250.73,2279.59,275350],["2013-09-04",2279.59,2279.59,2221.88,2221.88,549140],["2013-09-05",2221.88,2279.59,2193.02,2279.59,176680],["2013-09-06",2279.59,2337.3,2250.73,2308.44,388700],["2013-09-09",2279.59,2452.72,2250.73,2366.16,1091560],["2013-09-10",2395.01,2395.01,2337.3,2366.16,136110],["2013-09-11",2395.01,2423.87,2337.3,2395.01,292760],["2013-09-12",2395.01,2395.01,2366.16,2395.01,92950],["2013-09-13",2395.01,2423.87,2366.16,2395.01,363410],["2013-09-16",2395.01,2395.01,2308.44,2308.44,353600],["2013-09-17",2308.44,2308.44,2279.59,2308.44,325200],["2013-09-18",2308.44,2308.44,2221.88,2221.88,374380],["2013-09-19",2221.88,2279.59,2221.88,2221.88,216920],["2013-09-20",2250.73,2250.73,2193.02,2193.02,749670],["2013-09-23",2193.02,2308.44,2193.02,2279.59,420450],["2013-09-24",2279.59,2423.87,2279.59,2423.87,1031290],["2013-09-25",2481.58,2568.14,2452.72,2510.43,1629010],["2013-09-26",2510.43,2597.0,2510.43,2539.29,676200],["2013-09-27",2539.29,2568.14,2481.58,2510.43,710440],["2013-09-30",2539.29,2683.57,2539.29,2683.57,1191610],["2013-10-01",2712.42,2770.13,2597.0,2625.86,1152310],["2013-10-02",2654.71,2770.13,2654.71,2712.42,803120],["2013-10-03",2683.57,2712.42,2654.71,2712.42,618760],["2013-10-04",2683.57,2885.56,2654.71,2856.7,1629950],["2013-10-07",2856.7,2943.27,2827.84,2856.7,833710],["2013-10-08",2856.7,3029.83,2856.7,3029.83,1237950],["2013-10-09",3029.83,3116.4,2943.27,3000.98,588200],["2013-10-10",3000.98,3029.83,2856.7,2856.7,1235490],["2013-10-11",2885.56,2914.41,2856.7,2856.7,808990],["2013-10-14",2856.7,2885.56,2798.99,2798.99,563800],["2013-10-15",2798.99,2972.12,2798.99,2972.12,1000320],["2013-10-16",3000.98,3058.69,2972.12,2972.12,635150],["2013-10-17",3029.83,3058.69,3000.98,3000.98,740400],["2013-10-18",3000.98,3202.97,3000.98,3202.97,1396530],["2013-10-21",3318.39,3404.96,3231.82,3260.68,987650],["2013-10-22",3260.68,3318.39,3202.97,3289.53,881910],["2013-10-23",3289.53,3462.67,3289.53,3404.96,947590],["2013-10-24",3404.96,3404.96,3231.82,3289.53,782080],["2013-10-25",3260.68,3376.1,3231.82,3289.53,968710],["2013-10-28",3260.68,3318.39,3145.26,3145.26,578930],["2013-10-29",3116.4,3260.68,3116.4,3260.68,398320],["2013-10-30",3289.53,3318.39,3202.97,3260.68,443000],["2013-10-31",3260.68,3433.81,3260.68,3433.81,1552200],["2013-11-01",3462.67,3462.67,3347.25,3404.96,688100],["2013-11-04",3404.96,3635.8,3404.96,3578.09,1339210],["2013-11-05",3606.95,3606.95,3491.52,3606.95,664140],["2013-11-06",3578.09,3635.8,3520.38,3549.23,634140],["2013-11-07",3578.09,3664.66,3520.38,3520.38,1001400],["2013-11-08",3520.38,3635.8,3520.38,3578.09,615500],["2013-11-11",3578.09,3693.51,3549.23,3693.51,719700],["2013-11-12",3693.51,3693.51,3462.67,3462.67,1396340],["2013-11-13",3462.67,3549.23,3433.81,3433.81,727410],["2013-11-14",3433.81,3549.23,3376.1,3462.67,802980],["2013-11-15",3404.96,3520.38,3376.1,3520.38,421140],["2013-11-18",3578.09,3578.09,3462.67,3491.52,944550],["2013-11-19",3462.67,3520.38,3433.81,3491.52,625320],["2013-11-20",3491.52,3549.23,3462.67,3491.52,578400],["2013-11-21",3549.23,3635.8,3376.1,3376.1,1570510],["2013-11-22",3433.81,3433.81,3347.25,3347.25,710100],["2013-11-25",3376.1,3404.96,3289.53,3289.53,566660],["2013-11-26",3260.68,3433.81,3231.82,3347.25,1046310],["2013-11-27",3433.81,3578.09,3404.96,3462.67,1617600],["2013-11-28",3462.67,3549.23,3433.81,3520.38,510520],["2013-11-29",3520.38,3549.23,3433.81,3520.38,726960],["2013-12-02",3462.67,3520.38,3462.67,3520.38,696340],["2013-12-03",3520.38,3635.8,3520.38,3578.09,1093490],["2013-12-04",3606.95,3693.51,3578.09,3606.95,1227750],["2013-12-05",3606.95,3693.51,3578.09,3606.95,688870],["2013-12-06",3664.66,3780.08,3606.95,3693.51,1257480],["2013-12-09",3780.08,3780.08,3635.8,3635.8,781220],["2013-12-10",3664.66,3693.51,3578.09,3664.66,869430],["2013-12-11",3635.8,3693.51,3549.23,3578.09,757190],["2013-12-12",3520.38,3578.09,3491.52,3520.38,705330],["2013-12-13",3578.09,3751.22,3578.09,3635.8,1378820],["2013-12-16",3635.8,3722.37,3635.8,3635.8,757200],["2013-12-17",3693.51,3693.51,3606.95,3693.51,633590],["2013-12-18",3693.51,3751.22,3635.8,3635.8,591830],["2013-12-19",3635.8,3722.37,3635.8,3693.51,787000],["2013-12-20",3722.37,3924.36,3722.37,3895.5,2952210],["2013-12-23",3924.36,3953.21,3837.79,3837.79,643900],["2013-12-24",3866.65,3895.5,3808.93,3808.93,674060],["2013-12-25",3837.79,3895.5,3751.22,3808.93,610430],["2013-12-26",3808.93,3895.5,3780.08,3780.08,687660],["2013-12-27",3780.08,3780.08,3606.95,3606.95,652880],["2013-12-30",3606.95,3635.8,3404.96,3462.67,1280130],["2013-12-31",3462.67,3606.95,3462.67,3578.09,413050],["2014-01-02",3578.09,3606.95,3520.38,3520.38,375010],["2014-01-03",3520.38,3578.09,3520.38,3549.23,426660],["2014-01-06",3549.23,3635.8,3549.23,3635.8,464750],["2014-01-07",3664.66,3722.37,3635.8,3635.8,1198440],["2014-01-08",3635.8,3693.51,3635.8,3664.66,468210],["2014-01-09",3664.66,3693.51,3635.8,3664.66,477860],["2014-01-10",3693.51,3722.37,3606.95,3606.95,765150],["2014-01-13",3606.95,3635.8,3549.23,3549.23,534500],["2014-01-14",3549.23,3635.8,3549.23,3578.09,482320],["2014-01-15",3635.8,3635.8,3578.09,3578.09,736420],["2014-01-16",3606.95,3751.22,3549.23,3722.37,848810],["2014-01-17",3751.22,3808.93,3606.95,3606.95,910660],["2014-01-20",3606.95,3664.66,3520.38,3578.09,549540],["2014-01-21",3578.09,3722.37,3578.09,3693.51,466970],["2014-01-22",3722.37,3895.5,3722.37,3722.37,1678540],["2014-01-23",3693.51,3808.93,3693.51,3780.08,299540],["2014-01-24",3780.08,3808.93,3722.37,3722.37,248380],["2014-01-27",3722.37,3780.08,3693.51,3751.22,363810],["2014-02-06",3780.08,4010.92,3780.08,4010.92,1775560],["2014-02-07",4097.49,4270.62,4039.78,4184.06,1381130],["2014-02-10",4184.06,4357.19,4097.49,4357.19,638370],["2014-02-11",4386.05,4386.05,4097.49,4126.35,1365400],["2014-02-12",4126.35,4184.06,4068.63,4155.2,963690],["2014-02-13",4212.91,4414.9,4184.06,4357.19,2194660],["2014-02-14",4357.19,4472.61,4299.48,4357.19,1205390],["2014-02-17",4357.19,4530.32,4270.62,4472.61,1178540],["2014-02-18",4472.61,4761.17,4472.61,4761.17,1879520],["2014-02-19",4905.45,5078.58,4905.45,5020.87,1603770],["2014-02-20",5020.87,5136.29,4905.45,4992.01,3451860],["2014-02-21",4992.01,5222.86,4847.73,5078.58,840410],["2014-02-24",5136.29,5338.28,5107.43,5222.86,649530],["2014-02-25",5194.0,5309.42,5165.15,5251.71,973650],["2014-02-26",5251.71,5251.71,5049.72,5165.15,689990],["2014-02-27",5165.15,5194.0,4818.88,4818.88,1166920],["2014-02-28",4847.73,4876.59,4703.46,4847.73,867950],["2014-03-03",4790.02,4876.59,4530.32,4559.18,914850],["2014-03-04",4443.76,4732.31,4443.76,4703.46,1017100],["2014-03-05",4703.46,4934.3,4703.46,4876.59,638630],["2014-03-06",4876.59,4963.16,4818.88,4905.45,872640],["2014-03-07",4934.3,5136.29,4905.45,5049.72,945060],["2014-03-10",5049.72,5049.72,4905.45,4934.3,282360],["2014-03-11",4934.3,5020.87,4876.59,4876.59,555870],["2014-03-12",4876.59,4963.16,4790.02,4847.73,600330],["2014-03-13",4761.17,4905.45,4761.17,4876.59,394810],["2014-03-14",4905.45,5020.87,4905.45,4963.16,758390],["2014-03-17",5020.87,5078.58,4905.45,4992.01,1137890],["2014-03-18",5078.58,5107.43,4992.01,5078.58,912640],["2014-03-19",5078.58,5165.15,5020.87,5165.15,1196880],["2014-03-20",5165.15,5194.0,4963.16,5049.72,861550],["2014-03-21",5049.72,5309.42,5020.87,5251.71,1762290],["2014-03-24",5424.85,5597.98,5251.71,5597.98,2311980],["2014-03-25",5655.69,5655.69,5482.56,5482.56,1954530],["2014-03-26",5540.27,5597.98,5136.29,5338.28,1745000],["2014-03-27",5280.57,5424.85,5165.15,5395.99,743030],["2014-03-28",5395.99,5626.83,5395.99,5482.56,545950],["2014-03-31",5482.56,5482.56,5222.86,5222.86,437260],["2014-04-01",5222.86,5222.86,4876.59,4876.59,1064410],["2014-04-02",4905.45,4905.45,4588.03,4732.31,1119760],["2014-04-03",4732.31,5049.72,4732.31,5049.72,617490],["2014-04-04",5136.29,5251.71,5078.58,5165.15,892300],["2014-04-07",5136.29,5251.71,5136.29,5251.71,1024190],["2014-04-08",5251.71,5338.28,5251.71,5280.57,691370],["2014-04-10",5280.57,5424.85,5280.57,5338.28,734400],["2014-04-11",5251.71,5395.99,5194.0,5338.28,653360],["2014-04-14",5338.28,5367.13,5251.71,5251.71,745770],["2014-04-15",5251.71,5280.57,5078.58,5078.58,837210],["2014-04-16",5078.58,5107.43,4790.02,5049.72,501090],["2014-04-17",5049.72,5194.0,5049.72,5078.58,144170],["2014-04-18",4876.59,5078.58,4732.31,4761.17,260750],["2014-04-21",4732.31,4905.45,4674.6,4761.17,452180],["2014-04-22",4818.88,4963.16,4703.46,4963.16,227360],["2014-04-23",4934.3,4992.01,4818.88,4876.59,91290],["2014-04-24",4674.6,4876.59,4674.6,4876.59,36530],["2014-04-25",4790.02,4905.45,4761.17,4905.45,233770],["2014-04-28",4761.17,4905.45,4732.31,4732.31,88780],["2014-04-29",4732.31,4818.88,4703.46,4818.88,167830],["2014-05-05",4761.17,4963.16,4501.47,4588.03,119580],["2014-05-06",4386.05,4588.03,4270.62,4588.03,234960],["2014-05-07",4414.9,4530.32,4414.9,4443.76,219360],["2014-05-08",4184.06,4184.06,4155.2,4155.2,664850],["2014-05-09",3953.21,4126.35,3895.5,4039.78,548450],["2014-05-12",3808.93,3808.93,3780.08,3780.08,1103450],["2014-05-13",3578.09,3722.37,3520.38,3578.09,704070],["2014-05-14",3404.96,3808.93,3404.96,3808.93,383840],["2014-05-15",3895.5,4039.78,3606.95,3895.5,559500],["2014-05-16",3895.5,4126.35,3866.65,4126.35,243600],["2014-05-19",4126.35,4270.62,3924.36,4241.77,210900],["2014-05-20",4068.63,4241.77,4068.63,4212.91,58700],["2014-05-21",4270.62,4357.19,4184.06,4328.33,310570],["2014-05-22",4212.91,4357.19,4184.06,4184.06,278580],["2014-05-23",4212.91,4270.62,3982.07,4126.35,155500],["2014-05-26",4241.77,4241.77,4068.63,4184.06,120240],["2014-05-27",4184.06,4357.19,4126.35,4357.19,398120],["2014-05-28",4357.19,4472.61,4299.48,4414.9,182160],["2014-05-29",4386.05,4414.9,4212.91,4270.62,153310],["2014-05-30",4270.62,4357.19,4184.06,4184.06,244400],["2014-06-02",4299.48,4299.48,4097.49,4097.49,89290],["2014-06-03",4184.06,4212.91,4097.49,4155.2,83720],["2014-06-04",4241.77,4270.62,4126.35,4184.06,164480],["2014-06-05",4184.06,4241.77,4155.2,4184.06,65950],["2014-06-06",4270.62,4472.61,4155.2,4472.61,282720],["2014-06-09",4472.61,4761.17,4443.76,4732.31,690880],["2014-06-10",4732.31,4847.73,4703.46,4761.17,603210],["2014-06-11",4616.89,4905.45,4616.89,4847.73,339560],["2014-06-12",4847.73,5020.87,4761.17,4876.59,157910],["2014-06-13",4963.16,4963.16,4847.73,4876.59,176030],["2014-06-16",4876.59,4905.45,4761.17,4761.17,17810],["2014-06-17",4761.17,4761.17,4703.46,4761.17,64240],["2014-06-18",4847.73,4847.73,4703.46,4761.17,56720],["2014-06-19",4703.46,4703.46,4501.47,4559.18,56790],["2014-06-20",4616.89,4703.46,4270.62,4270.62,259220],["2014-06-23",4270.62,4530.32,4270.62,4414.9,179120],["2014-06-24",4443.76,4530.32,4414.9,4501.47,53630],["2014-06-25",4530.32,4645.75,4472.61,4588.03,261640],["2014-06-26",4616.89,4645.75,4530.32,4616.89,123360],["2014-06-27",4472.61,4674.6,4472.61,4588.03,155460],["2014-06-30",4588.03,4645.75,4559.18,4559.18,16920],["2014-07-01",4530.32,4588.03,4530.32,4559.18,70930],["2014-07-02",4559.18,4616.89,4559.18,4616.89,107520],["2014-07-03",4588.03,4876.59,4588.03,4876.59,829440],["2014-07-04",4876.59,4876.59,4761.17,4847.73,283650],["2014-07-07",4847.73,4905.45,4790.02,4876.59,127220],["2014-07-08",4732.31,4818.88,4703.46,4761.17,73540],["2014-07-09",4761.17,4818.88,4761.17,4761.17,97430],["2014-07-10",4847.73,4847.73,4645.75,4645.75,187080],["2014-07-11",4616.89,4674.6,4559.18,4645.75,93090],["2014-07-14",4645.75,4703.46,4645.75,4703.46,16070],["2014-07-15",4645.75,4761.17,4645.75,4732.31,100080],["2014-07-16",4761.17,4790.02,4703.46,4703.46,120820],["2014-07-17",4674.6,4703.46,4645.75,4703.46,80570],["2014-07-18",4703.46,4818.88,4645.75,4790.02,571730],["2014-07-21",4847.73,4847.73,4703.46,4703.46,98290],["2014-07-22",4674.6,4732.31,4645.75,4732.31,47530],["2014-07-23",4645.75,4732.31,4588.03,4616.89,107240],["2014-07-24",4588.03,4645.75,4588.03,4588.03,125380],["2014-07-25",4559.18,4645.75,4501.47,4501.47,84750],["2014-07-28",4472.61,4501.47,4299.48,4328.33,45070],["2014-07-29",4443.76,4443.76,4270.62,4270.62,40290],["2014-07-30",4443.76,4443.76,4299.48,4299.48,27940],["2014-07-31",4414.9,4501.47,4328.33,4414.9,126950],["2014-08-01",4270.62,4472.61,4270.62,4386.05,34450],["2014-08-04",4386.05,4472.61,4386.05,4443.76,140860],["2014-08-05",4443.76,4530.32,4443.76,4472.61,90220],["2014-08-06",4501.47,4703.46,4472.61,4645.75,507300],["2014-08-07",4732.31,4761.17,4616.89,4761.17,545380],["2014-08-08",4847.73,4905.45,4761.17,4818.88,250740],["2014-08-11",4818.88,4818.88,4645.75,4674.6,419250],["2014-08-12",4703.46,4761.17,4674.6,4703.46,385770],["2014-08-13",4732.31,4761.17,4703.46,4761.17,112140],["2014-08-14",4790.02,4818.88,4732.31,4732.31,264090],["2014-08-15",4703.46,4703.46,4616.89,4616.89,271170],["2014-08-18",4616.89,4674.6,4616.89,4645.75,337510],["2014-08-19",4645.75,4674.6,4588.03,4588.03,292530],["2014-08-20",4689.03,4797.24,4689.03,4725.1,222550],["2014-08-21",4761.17,4761.17,4689.03,4725.1,102860],["2014-08-22",4761.17,4941.51,4725.1,4833.31,308080],["2014-08-25",4869.38,4977.58,4797.24,4833.31,308200],["2014-08-26",4833.31,4833.31,4689.03,4761.17,212070],["2014-08-27",4725.1,4761.17,4652.96,4689.03,229720],["2014-08-28",4652.96,4725.1,4652.96,4725.1,167160],["2014-08-29",4725.1,4905.45,4689.03,4833.31,374780],["2014-09-03",4905.45,5049.72,4833.31,4905.45,688790],["2014-09-04",4905.45,4905.45,4833.31,4833.31,203290],["2014-09-05",4833.31,4869.38,4797.24,4833.31,172390],["2014-09-08",4761.17,4977.58,4761.17,4905.45,671890],["2014-09-09",4905.45,4941.51,4689.03,4689.03,276890],["2014-09-10",4689.03,4761.17,4652.96,4761.17,90340],["2014-09-11",4797.24,4833.31,4689.03,4761.17,65800],["2014-09-12",4761.17,4797.24,4689.03,4761.17,119350],["2014-09-15",4761.17,5013.65,4761.17,4797.24,196940],["2014-09-16",4797.24,4833.31,4689.03,4689.03,371420],["2014-09-17",4761.17,4905.45,4761.17,4833.31,1114020],["2014-09-18",4905.45,5013.65,4761.17,4797.24,1346210],["2014-09-19",4797.24,4905.45,4689.03,4689.03,4906100],["2014-09-22",4797.24,4833.31,4725.1,4725.1,684530],["2014-09-23",4761.17,5049.72,4761.17,4905.45,1021110],["2014-09-24",4905.45,5157.93,4833.31,5049.72,3379880],["2014-09-25",5085.79,5230.07,4977.58,5230.07,1286660],["2014-09-26",5230.07,5554.7,5230.07,5266.14,1436420],["2014-09-29",5302.21,5410.42,5157.93,5230.07,1137090],["2014-09-30",5194.0,5482.56,5157.93,5410.42,1894450],["2014-10-01",5482.56,5662.9,5410.42,5590.76,1566380],["2014-10-02",5554.7,5662.9,5518.63,5554.7,1705890],["2014-10-03",5518.63,5879.32,5482.56,5698.97,5485240],["2014-10-06",5771.11,5843.25,5626.83,5662.9,1431490],["2014-10-07",5735.04,5771.11,5626.83,5626.83,2003380],["2014-10-08",5590.76,5626.83,5338.28,5410.42,2529630],["2014-10-09",5410.42,5482.56,5230.07,5230.07,2140090],["2014-10-10",5194.0,5374.35,5157.93,5266.14,1998780],["2014-10-13",5302.21,5410.42,5230.07,5410.42,564450],["2014-10-14",5374.35,5446.49,5121.86,5121.86,1236210],["2014-10-15",5121.86,5194.0,5049.72,5121.86,1579380],["2014-10-16",5157.93,5157.93,4833.31,4833.31,1661090],["2014-10-17",4833.31,5049.72,4761.17,5049.72,1410500],["2014-10-20",5049.72,5085.79,4977.58,4977.58,625250],["2014-10-21",5013.65,5194.0,4977.58,5049.72,599080],["2014-10-22",5049.72,5157.93,5049.72,5121.86,832700],["2014-10-23",5049.72,5157.93,4869.38,4869.38,972010],["2014-10-24",4905.45,4977.58,4833.31,4905.45,617020],["2014-10-27",4869.38,5049.72,4797.24,4797.24,755180],["2014-10-28",4833.31,4977.58,4797.24,4941.51,449630],["2014-10-29",5013.65,5085.79,4977.58,5049.72,435950],["2014-10-30",5013.65,5085.79,4977.58,4977.58,682910],["2014-10-31",5013.65,5194.0,4977.58,5194.0,1298780],["2014-11-03",5194.0,5302.21,5157.93,5157.93,1026710],["2014-11-04",5121.86,5230.07,5085.79,5085.79,694970],["2014-11-05",5085.79,5121.86,4869.38,5049.72,1343000],["2014-11-06",5085.79,5157.93,5013.65,5085.79,775630],["2014-11-07",5085.79,5121.86,5013.65,5121.86,670990],["2014-11-10",5157.93,5302.21,5121.86,5194.0,1423490],["2014-11-11",5194.0,5338.28,5194.0,5266.14,1551110],["2014-11-12",5266.14,5410.42,5266.14,5410.42,1205310],["2014-11-13",5410.42,5410.42,5266.14,5266.14,842510],["2014-11-14",5266.14,5266.14,5085.79,5157.93,759910],["2014-11-17",5194.0,5230.07,5121.86,5121.86,850780],["2014-11-18",5121.86,5157.93,5013.65,5013.65,963090],["2014-11-19",5013.65,5049.72,4905.45,4977.58,764130],["2014-11-20",4977.58,5121.86,4977.58,5085.79,809550],["2014-11-21",5085.79,5085.79,4941.51,4941.51,630970],["2014-11-24",4905.45,4977.58,4833.31,4905.45,858400],["2014-11-25",4977.58,5049.72,4905.45,5013.65,666750],["2014-11-26",5085.79,5302.21,5085.79,5230.07,2680340],["2014-11-27",5230.07,5338.28,5121.86,5302.21,1072950],["2014-11-28",5302.21,5482.56,5302.21,5302.21,1143590],["2014-12-01",5338.28,5374.35,5157.93,5157.93,565360],["2014-12-02",5230.07,5302.21,5157.93,5302.21,520320],["2014-12-03",5302.21,5338.28,5230.07,5302.21,413010],["2014-12-04",5302.21,5302.21,5194.0,5230.07,487120],["2014-12-05",5194.0,5338.28,5194.0,5266.14,412160],["2014-12-08",5266.14,5302.21,5157.93,5157.93,601320],["2014-12-09",5121.86,5157.93,4833.31,4869.38,904470],["2014-12-10",4941.51,5157.93,4869.38,5157.93,579890],["2014-12-11",5121.86,5230.07,5121.86,5121.86,347770],["2014-12-12",5121.86,5157.93,5085.79,5157.93,172380],["2014-12-15",5121.86,5157.93,5049.72,5049.72,157710],["2014-12-16",5049.72,5049.72,4905.45,4905.45,767230],["2014-12-17",4941.51,4977.58,4580.82,4652.96,1179710],["2014-12-18",4761.17,4869.38,4761.17,4797.24,549490],["2014-12-19",4797.24,4797.24,4689.03,4689.03,281270],["2014-12-22",4689.03,4797.24,4652.96,4761.17,178460],["2014-12-23",4761.17,4869.38,4725.1,4725.1,217340],["2014-12-24",4689.03,4833.31,4689.03,4689.03,217750],["2014-12-25",4652.96,4725.1,4544.75,4580.82,351700],["2014-12-26",4580.82,4580.82,4400.47,4436.54,1323410],["2014-12-29",4436.54,4508.68,4147.99,4220.13,785390],["2014-12-30",4256.2,4436.54,4075.85,4436.54,430270],["2014-12-31",4472.61,4725.1,4472.61,4725.1,1677520],["2015-01-05",4725.1,4761.17,4616.89,4689.03,269030],["2015-01-06",4580.82,4797.24,4544.75,4725.1,510980],["2015-01-07",4725.1,4833.31,4689.03,4689.03,454950],["2015-01-08",4689.03,4689.03,4616.89,4689.03,180320],["2015-01-09",4689.03,4797.24,4652.96,4725.1,470930],["2015-01-12",4725.1,4761.17,4616.89,4616.89,280800],["2015-01-13",4652.96,4725.1,4616.89,4725.1,301080],["2015-01-14",4689.03,4761.17,4616.89,4761.17,525550],["2015-01-15",4725.1,4797.24,4725.1,4761.17,256420],["2015-01-16",4761.17,4941.51,4725.1,4869.38,1016750],["2015-01-19",4905.45,4941.51,4797.24,4869.38,298150],["2015-01-20",4797.24,4869.38,4761.17,4869.38,277800],["2015-01-21",4869.38,4869.38,4725.1,4725.1,336420],["2015-01-22",4725.1,4797.24,4689.03,4725.1,584180],["2015-01-23",4797.24,4833.31,4689.03,4797.24,613070],["2015-01-26",4869.38,4941.51,4797.24,4869.38,826550],["2015-01-27",4833.31,4905.45,4725.1,4725.1,476060],["2015-01-28",4725.1,4797.24,4689.03,4761.17,426220],["2015-01-29",4761.17,4833.31,4725.1,4833.31,449150],["2015-01-30",4833.31,4833.31,4580.82,4652.96,384840],["2015-02-02",4652.96,4689.03,4544.75,4616.89,354110],["2015-02-03",4616.89,4616.89,4544.75,4544.75,342440],["2015-02-04",4472.61,4544.75,4436.54,4508.68,248370],["2015-02-05",4472.61,4580.82,4472.61,4508.68,209880],["2015-02-06",4508.68,4580.82,4508.68,4508.68,308120],["2015-02-09",4544.75,4580.82,4472.61,4544.75,235040],["2015-02-10",4472.61,4580.82,4472.61,4508.68,214940],["2015-02-11",4508.68,4616.89,4508.68,4616.89,252880],["2015-02-12",4652.96,4725.1,4616.89,4725.1,649580],["2015-02-13",4725.1,4905.45,4725.1,4869.38,452500],["2015-02-24",4905.45,4905.45,4761.17,4797.24,161460],["2015-02-25",4797.24,4869.38,4689.03,4725.1,294470],["2015-02-26",4725.1,4761.17,4652.96,4761.17,331080],["2015-02-27",4761.17,4797.24,4725.1,4761.17,150090],["2015-03-02",4761.17,4761.17,4652.96,4689.03,183070],["2015-03-03",4725.1,4833.31,4689.03,4761.17,484950],["2015-03-04",4797.24,4941.51,4797.24,4941.51,950570],["2015-03-05",4941.51,4977.58,4833.31,4833.31,682090],["2015-03-06",4869.38,4869.38,4797.24,4797.24,406200],["2015-03-09",4833.31,4833.31,4725.1,4725.1,365400],["2015-03-10",4725.1,4797.24,4725.1,4761.17,492440],["2015-03-11",4761.17,4797.24,4725.1,4761.17,240760],["2015-03-12",4761.17,4797.24,4689.03,4797.24,467040],["2015-03-13",4797.24,4797.24,4725.1,4725.1,307530],["2015-03-16",4725.1,4725.1,4580.82,4580.82,734720],["2015-03-17",4616.89,4652.96,4544.75,4616.89,778090],["2015-03-18",4689.03,4689.03,4580.82,4616.89,192690],["2015-03-19",4652.96,4652.96,4508.68,4508.68,478560],["2015-03-20",4508.68,4580.82,4508.68,4544.75,253220],["2015-03-23",4580.82,4580.82,4400.47,4400.47,426660],["2015-03-24",4400.47,4400.47,4292.26,4400.47,581310],["2015-03-25",4400.47,4400.47,4328.33,4328.33,607790],["2015-03-26",4328.33,4364.4,4292.26,4328.33,395960],["2015-03-27",4400.47,4400.47,4292.26,4292.26,201460],["2015-03-30",4292.26,4292.26,4111.92,4147.99,454460],["2015-03-31",4147.99,4328.33,4147.99,4328.33,611710],["2015-04-01",4256.2,4256.2,4147.99,4184.06,765710],["2015-04-02",4220.13,4400.47,4147.99,4400.47,1114885],["2015-04-03",4400.47,4400.47,4292.26,4328.33,458520],["2015-04-06",4292.26,4364.4,4256.2,4256.2,246830],["2015-04-07",4256.2,4364.4,4220.13,4328.33,486630],["2015-04-08",4400.47,4508.68,4364.4,4472.61,870970],["2015-04-09",4508.68,4689.03,4436.54,4580.82,1085050],["2015-04-10",4580.82,4689.03,4544.75,4544.75,739790],["2015-04-13",4580.82,4652.96,4472.61,4472.61,1148410],["2015-04-14",4508.68,4544.75,4436.54,4436.54,656770],["2015-04-15",4328.33,4544.75,4328.33,4508.68,564200],["2015-04-16",4508.68,4580.82,4436.54,4508.68,450390],["2015-04-17",4508.68,4508.68,4436.54,4508.68,907360],["2015-04-20",4508.68,4508.68,4400.47,4436.54,547970],["2015-04-21",4436.54,4472.61,4364.4,4364.4,502270],["2015-04-22",4328.33,4436.54,4328.33,4400.47,452610],["2015-04-23",4400.47,4436.54,4328.33,4328.33,297670],["2015-04-24",4328.33,4436.54,4328.33,4436.54,438430],["2015-04-27",4436.54,4472.61,4364.4,4400.47,237120],["2015-05-04",4436.54,4472.61,4111.92,4147.99,910750],["2015-05-05",4147.99,4328.33,4075.85,4256.2,492780],["2015-05-06",4256.2,4292.26,4147.99,4147.99,483510],["2015-05-07",4111.92,4220.13,4111.92,4147.99,255220],["2015-05-08",4220.13,4220.13,4184.06,4184.06,221220],["2015-05-11",4220.13,4220.13,4147.99,4220.13,177860],["2015-05-12",4111.92,4220.13,4111.92,4184.06,119240],["2015-05-13",4147.99,4184.06,4075.85,4184.06,218240],["2015-05-14",4184.06,4184.06,4111.92,4184.06,230100],["2015-05-15",4184.06,4184.06,4075.85,4075.85,282170],["2015-05-18",4003.71,4039.78,3823.36,3823.36,789630],["2015-05-19",3751.22,3859.43,3751.22,3787.29,294870],["2015-05-20",3787.29,4039.78,3751.22,3931.57,467990],["2015-05-21",4039.78,4039.78,3931.57,3967.64,315480],["2015-05-22",4003.71,4111.92,3967.64,4111.92,457070],["2015-05-25",4111.92,4147.99,4039.78,4111.92,291480],["2015-05-26",4147.99,4220.13,4075.85,4075.85,654640],["2015-05-27",4075.85,4147.99,4039.78,4039.78,312210],["2015-05-28",4039.78,4184.06,4039.78,4075.85,490750],["2015-05-29",4075.85,4184.06,4075.85,4147.99,1190570],["2015-06-01",4147.99,4147.99,4039.78,4075.85,608080],["2015-06-02",4075.85,4075.85,3895.5,3931.57,782430],["2015-06-03",3931.57,4003.71,3931.57,3967.64,265910],["2015-06-04",3967.64,4039.78,3967.64,3967.64,338080],["2015-06-05",4039.78,4075.85,4003.71,4003.71,485070],["2015-06-08",4075.85,4111.92,4039.78,4075.85,475760],["2015-06-09",4003.71,4075.85,3967.64,3967.64,389770],["2015-06-10",3967.64,4003.71,3931.57,3931.57,537680],["2015-06-11",4003.71,4184.06,4003.71,4184.06,1223850],["2015-06-12",4472.61,4472.61,4364.4,4400.47,3182490],["2015-06-15",4400.47,4580.82,4328.33,4400.47,889040],["2015-06-16",4364.4,4472.61,4328.33,4328.33,958380],["2015-06-17",4292.26,4328.33,4220.13,4256.2,762500],["2015-06-18",4220.13,4292.26,4220.13,4256.2,513130],["2015-06-19",4292.26,4472.61,4292.26,4328.33,2019800],["2015-06-22",4328.33,4436.54,4292.26,4364.4,367350],["2015-06-23",4328.33,4472.61,4328.33,4400.47,490480],["2015-06-24",4400.47,4400.47,4292.26,4328.33,1364870],["2015-06-25",4328.33,4544.75,4256.2,4436.54,3581870],["2015-06-26",4400.47,4472.61,4364.4,4364.4,805260],["2015-06-29",4364.4,4436.54,4328.33,4436.54,578870],["2015-06-30",4364.4,4472.61,4328.33,4328.33,1624500],["2015-07-01",4292.26,4364.4,4220.13,4292.26,920720],["2015-07-02",4292.26,4400.47,4292.26,4364.4,412170],["2015-07-03",4436.54,4436.54,4328.33,4364.4,885160],["2015-07-06",4400.47,4544.75,4328.33,4508.68,1936670],["2015-07-07",4508.68,4580.82,4436.54,4472.61,1279680],["2015-07-08",4472.61,4508.68,4364.4,4400.47,953660],["2015-07-09",4364.4,4472.61,4328.33,4472.61,1314540],["2015-07-10",4472.61,4544.75,4436.54,4472.61,1569300],["2015-07-13",4508.68,4652.96,4472.61,4616.89,2067280],["2015-07-14",4616.89,4797.24,4616.89,4689.03,1994050],["2015-07-15",4725.1,4725.1,4544.75,4544.75,1154290],["2015-07-16",4472.61,4580.82,4472.61,4472.61,901940],["2015-07-17",4472.61,4544.75,4472.61,4472.61,807790],["2015-07-20",4436.54,4436.54,4328.33,4436.54,742810],["2015-07-21",4436.54,4472.61,4328.33,4364.4,456310],["2015-07-22",4328.33,4508.68,4328.33,4508.68,777320],["2015-07-23",4508.68,4544.75,4364.4,4400.47,650280],["2015-07-24",4364.4,4436.54,4364.4,4400.47,652870],["2015-07-27",4400.47,4436.54,4328.33,4328.33,1279480],["2015-07-28",4364.4,4508.68,4364.4,4436.54,1021410],["2015-07-29",4472.61,4472.61,4400.47,4400.47,655830],["2015-07-30",4436.54,4436.54,4364.4,4400.47,359880],["2015-07-31",4400.47,4436.54,4328.33,4328.33,467160],["2015-08-03",4292.26,4292.26,4184.06,4220.13,640660],["2015-08-04",4220.13,4292.26,4184.06,4220.13,525990],["2015-08-05",4220.13,4400.47,4220.13,4400.47,539350],["2015-08-06",4400.47,4400.47,4292.26,4328.33,446400],["2015-08-07",4328.33,4328.33,4292.26,4328.33,172590],["2015-08-10",4292.26,4328.33,4292.26,4328.33,245890],["2015-08-11",4328.33,4364.4,4256.2,4256.2,389570],["2015-08-12",4256.2,4292.26,4220.13,4220.13,613250],["2015-08-13",4256.2,4292.26,4147.99,4184.06,636070],["2015-08-14",4147.99,4220.13,4075.85,4184.06,515860],["2015-08-17",4220.13,4220.13,4039.78,4039.78,410530],["2015-08-18",4075.85,4147.99,4003.71,4075.85,597840],["2015-08-19",4111.92,4184.06,4075.85,4147.99,690560],["2015-08-20",4147.99,4147.99,4039.78,4075.85,446520],["2015-08-21",4003.71,4039.78,3823.36,3859.43,1351560],["2015-08-24",3787.29,3787.29,3606.95,3606.95,1156880],["2015-08-25",3390.53,3570.88,3354.46,3534.81,893550],["2015-08-26",3462.67,3751.22,3462.67,3715.15,803320],["2015-08-27",3751.22,3823.36,3715.15,3751.22,795020],["2015-08-28",3787.29,3823.36,3715.15,3823.36,513970],["2015-08-31",3823.36,3859.43,3751.22,3787.29,428030],["2015-09-01",3751.22,4039.78,3751.22,4039.78,1334930],["2015-09-03",4111.92,4256.2,4039.78,4147.99,1313590],["2015-09-04",4111.92,4184.06,4039.78,4039.78,259190],["2015-09-07",4003.71,4075.85,3895.5,3895.5,551800],["2015-09-08",3859.43,4003.71,3859.43,4003.71,547040],["2015-09-09",4039.78,4111.92,4003.71,4075.85,862750],["2015-09-10",4039.78,4075.85,3967.64,4039.78,304480],["2015-09-11",4039.78,4184.06,4003.71,4039.78,839250],["2015-09-14",4039.78,4075.85,3931.57,3931.57,373900],["2015-09-15",3931.57,4075.85,3931.57,4003.71,670720],["2015-09-16",4039.78,4075.85,4003.71,4003.71,249690],["2015-09-17",4075.85,4075.85,4003.71,4003.71,314790],["2015-09-18",4147.99,4256.2,4075.85,4256.2,2475510],["2015-09-21",4256.2,4400.47,4256.2,4400.47,1055940],["2015-09-22",4364.4,4400.47,4292.26,4364.4,991860],["2015-09-23",4328.33,4508.68,4292.26,4436.54,2028050],["2015-09-24",4472.61,4544.75,4436.54,4472.61,999900],["2015-09-25",4436.54,4472.61,4328.33,4364.4,628890],["2015-09-28",4364.4,4436.54,4256.2,4256.2,649640],["2015-09-29",4184.06,4292.26,4147.99,4220.13,839610],["2015-09-30",4256.2,4436.54,4256.2,4364.4,1148470],["2015-10-01",4364.4,4400.47,4328.33,4400.47,540250],["2015-10-02",4400.47,4436.54,4364.4,4364.4,428540],["2015-10-05",4400.47,4472.61,4328.33,4364.4,411850],["2015-10-06",4436.54,4508.68,4400.47,4472.61,1065230],["2015-10-07",4508.68,4544.75,4436.54,4472.61,727300],["2015-10-08",4472.61,4689.03,4472.61,4616.89,2404960],["2015-10-09",4616.89,4652.96,4508.68,4580.82,737300],["2015-10-12",4544.75,4616.89,4508.68,4544.75,784600],["2015-10-13",4472.61,4544.75,4436.54,4472.61,695700],["2015-10-14",4436.54,4508.68,4400.47,4436.54,792120],["2015-10-15",4436.54,4508.68,4400.47,4436.54,1781870],["2015-10-16",4544.75,4580.82,4472.61,4508.68,1768670],["2015-10-19",4544.75,4544.75,4436.54,4508.68,423070],["2015-10-20",4436.54,4472.61,4400.47,4400.47,930640],["2015-10-21",4400.47,4400.47,4292.26,4400.47,1431030],["2015-10-22",4328.33,4400.47,4328.33,4364.4,510870],["2015-10-23",4400.47,4472.61,4364.4,4364.4,568050],["2015-10-26",4364.4,4436.54,4328.33,4328.33,530820],["2015-10-27",4328.33,4400.47,4292.26,4328.33,619630],["2015-10-28",4364.4,4364.4,4292.26,4292.26,802930],["2015-10-29",4292.26,4364.4,4256.2,4292.26,562060],["2015-10-30",4328.33,4364.4,4292.26,4328.33,538730],["2015-11-02",4364.4,4400.47,4256.2,4292.26,405250],["2015-11-03",4292.26,4328.33,4220.13,4292.26,592400],["2015-11-04",4364.4,4400.47,4220.13,4256.2,810840],["2015-11-05",4256.2,4292.26,4220.13,4220.13,441480],["2015-11-06",4220.13,4292.26,4184.06,4184.06,607610],["2015-11-09",4220.13,4220.13,4147.99,4184.06,397910],["2015-11-10",4285.05,4285.05,4129.23,4129.23,506120],["2015-11-11",4129.23,4168.19,4051.32,4051.32,367150],["2015-11-12",4012.37,4051.32,3934.46,3973.41,410660],["2015-11-13",4012.37,4168.19,3973.41,4090.28,536860],["2015-11-16",4129.23,4129.23,3934.46,3973.41,429760],["2015-11-17",4012.37,4051.32,3934.46,4012.37,399150],["2015-11-18",4051.32,4051.32,3934.46,3973.41,304740],["2015-11-19",3973.41,4012.37,3895.5,3895.5,320520],["2015-11-20",3895.5,4051.32,3895.5,4051.32,643740],["2015-11-23",4090.28,4168.19,4090.28,4090.28,559230],["2015-11-24",4090.28,4129.23,3973.41,4051.32,374170],["2015-11-25",4012.37,4090.28,3973.41,4051.32,223760],["2015-11-26",4051.32,4168.19,4012.37,4012.37,469900],["2015-11-27",4012.37,4051.32,3973.41,4012.37,724040],["2015-11-30",4012.37,4012.37,3895.5,3934.46,418830],["2015-12-01",3895.5,3973.41,3856.55,3856.55,504040],["2015-12-02",3895.5,3973.41,3895.5,3895.5,171580],["2015-12-03",3895.5,3973.41,3895.5,3934.46,130160],["2015-12-04",3934.46,3934.46,3856.55,3895.5,233670],["2015-12-07",3856.55,3934.46,3856.55,3856.55,210880],["2015-12-08",3817.59,3895.5,3778.64,3895.5,335360],["2015-12-09",3895.5,3895.5,3778.64,3778.64,102660],["2015-12-10",3778.64,3778.64,3661.77,3661.77,406270],["2015-12-11",3700.73,3739.68,3661.77,3661.77,253720],["2015-12-14",3700.73,3700.73,3622.82,3661.77,191400],["2015-12-15",3700.73,3700.73,3583.86,3622.82,250200],["2015-12-16",3661.77,3739.68,3661.77,3661.77,281740],["2015-12-17",3739.68,3778.64,3700.73,3700.73,121230],["2015-12-18",3778.64,3778.64,3700.73,3700.73,235510],["2015-12-21",3661.77,3700.73,3622.82,3622.82,272880],["2015-12-22",3622.82,3700.73,3622.82,3622.82,88820],["2015-12-23",3661.77,3661.77,3544.91,3622.82,261380],["2015-12-24",3622.82,3661.77,3583.86,3622.82,115950],["2015-12-25",3622.82,3622.82,3467.0,3467.0,413480],["2015-12-28",3505.95,3505.95,3428.04,3428.04,255050],["2015-12-29",3428.04,3544.91,3428.04,3544.91,259560],["2015-12-30",3544.91,3583.86,3505.95,3544.91,121390],["2015-12-31",3544.91,3544.91,3505.95,3544.91,207980],["2016-01-04",3583.86,3700.73,3544.91,3622.82,565140],["2016-01-05",3622.82,3622.82,3544.91,3622.82,199480],["2016-01-06",3622.82,3622.82,3544.91,3583.86,207470],["2016-01-07",3544.91,3544.91,3389.09,3467.0,450650],["2016-01-08",3389.09,3467.0,3350.13,3350.13,546490],["2016-01-11",3350.13,3389.09,3272.22,3272.22,276240],["2016-01-12",3272.22,3428.04,3272.22,3428.04,359480],["2016-01-13",3428.04,3467.0,3350.13,3389.09,259160],["2016-01-14",3350.13,3350.13,3194.31,3272.22,322110],["2016-01-15",3272.22,3272.22,3116.4,3116.4,421960],["2016-01-18",2999.54,3038.49,2921.63,2960.58,782670],["2016-01-19",3038.49,3077.45,2960.58,3038.49,576630],["2016-01-20",3038.49,3038.49,2921.63,2960.58,223530],["2016-01-21",2921.63,2960.58,2804.76,2804.76,731350],["2016-01-22",2804.76,2999.54,2804.76,2999.54,1531664],["2016-01-25",3077.45,3194.31,3077.45,3194.31,482750],["2016-01-26",3116.4,3194.31,3038.49,3155.36,394280],["2016-01-27",3155.36,3272.22,3155.36,3233.27,321850],["2016-01-28",3194.31,3233.27,3116.4,3155.36,306060],["2016-01-29",3155.36,3194.31,3116.4,3155.36,276880],["2016-02-01",3194.31,3350.13,3194.31,3233.27,340940],["2016-02-02",3194.31,3272.22,3194.31,3233.27,221890],["2016-02-03",3194.31,3233.27,3155.36,3194.31,172780],["2016-02-04",3233.27,3272.22,3194.31,3233.27,131360],["2016-02-05",3194.31,3272.22,3155.36,3194.31,222140],["2016-02-15",3194.31,3233.27,3155.36,3194.31,170630],["2016-02-16",3272.22,3350.13,3233.27,3233.27,1440430],["2016-02-17",3233.27,3311.18,3194.31,3194.31,559450],["2016-02-18",3233.27,3233.27,3194.31,3194.31,252280],["2016-02-19",3194.31,3233.27,3155.36,3155.36,667480],["2016-02-22",3155.36,3233.27,3155.36,3233.27,680200],["2016-02-23",3233.27,3272.22,3155.36,3155.36,545540],["2016-02-24",3116.4,3194.31,3116.4,3155.36,259800],["2016-02-25",3155.36,3194.31,3077.45,3077.45,299840],["2016-02-26",3077.45,3116.4,3077.45,3077.45,215150],["2016-02-29",3077.45,3116.4,2999.54,3038.49,207500],["2016-03-01",2999.54,3077.45,2999.54,3038.49,195900],["2016-03-02",3077.45,3116.4,3038.49,3038.49,281400],["2016-03-03",3077.45,3077.45,2960.58,2960.58,167380],["2016-03-04",2960.58,3038.49,2960.58,2960.58,194770],["2016-03-07",2999.54,3038.49,2960.58,2999.54,376360],["2016-03-08",3038.49,3038.49,2999.54,2999.54,115760],["2016-03-09",2999.54,3194.31,2999.54,3116.4,1031090],["2016-03-10",3116.4,3155.36,3077.45,3155.36,207280],["2016-03-11",3116.4,3155.36,3077.45,3116.4,256210],["2016-03-14",3116.4,3155.36,3038.49,3077.45,369310],["2016-03-15",3077.45,3116.4,3038.49,3038.49,312960],["2016-03-16",3038.49,3116.4,3038.49,3038.49,237030],["2016-03-17",3077.45,3116.4,3038.49,3038.49,433670],["2016-03-18",3077.45,3077.45,2999.54,3038.49,338070],["2016-03-21",3077.45,3077.45,2999.54,2999.54,238680],["2016-03-22",2999.54,2999.54,2921.63,2960.58,491430],["2016-03-23",2999.54,2999.54,2921.63,2960.58,701570],["2016-03-24",2999.54,3038.49,2960.58,2999.54,539750],["2016-03-25",2960.58,2999.54,2921.63,2960.58,188800],["2016-03-28",2960.58,2999.54,2921.63,2960.58,314600],["2016-03-29",2960.58,2960.58,2843.72,2882.67,490940],["2016-03-30",2882.67,2921.63,2804.76,2882.67,455200],["2016-03-31",2882.67,2921.63,2804.76,2804.76,426620],["2016-04-01",2804.76,2843.72,2726.85,2765.81,339420],["2016-04-04",2765.81,2921.63,2765.81,2921.63,815920],["2016-04-05",2921.63,2960.58,2882.67,2882.67,176770],["2016-04-06",2882.67,2921.63,2843.72,2882.67,168900],["2016-04-07",2921.63,2960.58,2882.67,2921.63,356070],["2016-04-08",2921.63,2960.58,2882.67,2960.58,421530],["2016-04-11",2960.58,3155.36,2960.58,3077.45,764300],["2016-04-12",3116.4,3116.4,2999.54,2999.54,486670],["2016-04-13",3038.49,3116.4,2999.54,3038.49,682560],["2016-04-14",3038.49,3155.36,3038.49,3077.45,780410],["2016-04-15",3116.4,3194.31,3077.45,3077.45,1523240],["2016-04-19",3116.4,3116.4,3038.49,3038.49,650070],["2016-04-20",3038.49,3038.49,2999.54,3038.49,238300],["2016-04-21",3038.49,3155.36,2999.54,3116.4,864080],["2016-04-22",3155.36,3311.18,3116.4,3311.18,2805889],["2016-04-25",3428.04,3467.0,3350.13,3428.04,2336410],["2016-04-26",3428.04,3505.95,3389.09,3467.0,1204680],["2016-04-27",3467.0,3505.95,3350.13,3350.13,1570480],["2016-04-28",3350.13,3428.04,3311.18,3350.13,746480],["2016-04-29",3350.13,3467.0,3350.13,3350.13,638640],["2016-05-04",3350.13,3467.0,3350.13,3467.0,992870],["2016-05-05",3467.0,3622.82,3467.0,3505.95,1038990],["2016-05-06",3505.95,3544.91,3428.04,3505.95,1067830],["2016-05-09",3505.95,3544.91,3467.0,3505.95,680210],["2016-05-10",3505.95,3544.91,3467.0,3505.95,744240],["2016-05-11",3467.0,3544.91,3467.0,3505.95,692140],["2016-05-12",3544.91,3544.91,3505.95,3505.95,406960],["2016-05-13",3505.95,3505.95,3467.0,3467.0,375180],["2016-05-16",3428.04,3505.95,3428.04,3467.0,328940],["2016-05-17",3505.95,3700.73,3428.04,3622.82,1262390],["2016-05-18",3622.82,3661.77,3544.91,3583.86,388590],["2016-05-19",3544.91,3739.68,3544.91,3661.77,1067780],["2016-05-20",3661.77,3700.73,3583.86,3661.77,358470],["2016-05-23",3661.77,3661.77,3583.86,3622.82,298750],["2016-05-24",3583.86,3661.77,3544.91,3544.91,525410],["2016-05-25",3505.95,3544.91,3467.0,3505.95,1340620],["2016-05-26",3505.95,3505.95,3428.04,3505.95,1359670],["2016-05-27",3467.0,3544.91,3467.0,3505.95,523800],["2016-05-30",3583.86,3661.77,3544.91,3661.77,725850],["2016-05-31",3661.77,3739.68,3661.77,3700.73,871310],["2016-06-01",3700.73,3700.73,3622.82,3661.77,730350],["2016-06-02",3622.82,3700.73,3622.82,3700.73,1224510],["2016-06-03",3700.73,3739.68,3583.86,3583.86,338710],["2016-06-06",3583.86,3661.77,3583.86,3622.82,515370],["2016-06-07",3828.5,3828.5,3660.21,3744.36,761700],["2016-06-08",3744.36,3786.43,3702.28,3744.36,625280],["2016-06-09",3702.28,3996.78,3660.21,3870.57,1037540],["2016-06-10",3870.57,3870.57,3786.43,3786.43,244390],["2016-06-13",3786.43,3786.43,3744.36,3744.36,327670],["2016-06-14",3744.36,3828.5,3744.36,3744.36,203560],["2016-06-15",3744.36,3828.5,3744.36,3786.43,454490],["2016-06-16",3786.43,3828.5,3744.36,3744.36,1052320],["2016-06-17",3744.36,3786.43,3660.21,3744.36,601680],["2016-06-20",3702.28,3786.43,3702.28,3744.36,177070],["2016-06-21",3744.36,3744.36,3702.28,3702.28,146060],["2016-06-22",3702.28,3702.28,3660.21,3702.28,422270],["2016-06-23",3660.21,3744.36,3660.21,3660.21,333180],["2016-06-24",3660.21,3660.21,3407.78,3534.0,772180],["2016-06-27",3534.0,3534.0,3407.78,3491.93,408360],["2016-06-28",3449.86,3534.0,3449.86,3534.0,325770],["2016-06-29",3534.0,3618.14,3534.0,3576.07,272420],["2016-06-30",3618.14,3618.14,3491.93,3491.93,345080],["2016-07-01",3491.93,3534.0,3449.86,3534.0,147420],["2016-07-04",3534.0,3534.0,3407.78,3491.93,1512820],["2016-07-05",3534.0,3702.28,3491.93,3660.21,1380050],["2016-07-06",3618.14,3744.36,3576.07,3744.36,330890],["2016-07-07",3702.28,3786.43,3702.28,3744.36,976650],["2016-07-08",3786.43,3954.71,3786.43,3912.64,1772870],["2016-07-11",3912.64,3954.71,3702.28,3744.36,604450],["2016-07-12",3786.43,3870.57,3660.21,3870.57,968850],["2016-07-13",3870.57,3912.64,3786.43,3912.64,1125540],["2016-07-14",3870.57,3912.64,3786.43,3786.43,421400],["2016-07-15",3786.43,3786.43,3702.28,3744.36,374550],["2016-07-18",3744.36,3786.43,3702.28,3786.43,226290],["2016-07-19",3786.43,3786.43,3660.21,3786.43,491700],["2016-07-20",3786.43,3786.43,3618.14,3702.28,254770],["2016-07-21",3744.36,3744.36,3618.14,3618.14,195880],["2016-07-22",3618.14,3702.28,3576.07,3702.28,650140],["2016-07-25",3702.28,3786.43,3660.21,3786.43,665720],["2016-07-26",3786.43,3786.43,3702.28,3786.43,246920],["2016-07-27",3786.43,3786.43,3660.21,3660.21,78650],["2016-07-28",3660.21,3660.21,3618.14,3660.21,121680],["2016-07-29",3660.21,3702.28,3618.14,3660.21,124720],["2016-08-01",3660.21,3660.21,3534.0,3534.0,364110],["2016-08-02",3449.86,3449.86,3323.64,3365.71,1198630],["2016-08-03",3323.64,3365.71,3281.57,3323.64,329350],["2016-08-04",3281.57,3407.78,3281.57,3407.78,257080],["2016-08-05",3323.64,3365.71,3197.43,3197.43,676030],["2016-08-08",3029.14,3155.36,3029.14,3029.14,495720],["2016-08-09",2987.07,3071.21,2945.0,3029.14,348470],["2016-08-10",2987.07,3197.43,2987.07,3071.21,572450],["2016-08-11",3071.21,3239.5,3071.21,3239.5,252060],["2016-08-12",3239.5,3281.57,3155.36,3197.43,178000],["2016-08-15",3197.43,3197.43,3113.28,3197.43,122040],["2016-08-16",3155.36,3239.5,3155.36,3239.5,375600],["2016-08-17",3239.5,3281.57,3239.5,3239.5,145260],["2016-08-18",3197.43,3239.5,3155.36,3239.5,132560],["2016-08-19",3197.43,3239.5,3155.36,3197.43,81290],["2016-08-22",3197.43,3197.43,3113.28,3113.28,316140],["2016-08-23",3155.36,3239.5,3113.28,3239.5,122280],["2016-08-24",3155.36,3197.43,3155.36,3155.36,41080],["2016-08-25",3155.36,3155.36,3113.28,3155.36,102720],["2016-08-26",3155.36,3197.43,3113.28,3155.36,162160],["2016-08-29",3155.36,3197.43,3071.21,3155.36,219690],["2016-08-30",3113.28,3155.36,3071.21,3155.36,94810],["2016-08-31",3155.36,3239.5,3155.36,3239.5,384930],["2016-09-01",3239.5,3239.5,3197.43,3239.5,106660],["2016-09-05",3197.43,3197.43,3155.36,3155.36,239170],["2016-09-06",3197.43,3239.5,3155.36,3197.43,151020],["2016-09-07",3197.43,3197.43,3155.36,3197.43,226490],["2016-09-08",3197.43,3239.5,3155.36,3239.5,182860],["2016-09-09",3197.43,3239.5,3197.43,3239.5,71450],["2016-09-12",3163.77,3239.5,3163.77,3197.43,181770],["2016-09-13",3197.43,3197.43,2987.07,3071.21,126030],["2016-09-14",3071.21,3151.15,3071.21,3071.21,196370],["2016-09-15",3071.21,3113.28,3029.14,3033.35,131640],["2016-09-16",3029.14,3067.01,3016.52,3067.01,52570],["2016-09-19",3083.83,3083.83,2936.58,2945.0,294070],["2016-09-20",2987.07,3003.9,2966.03,2987.07,55290],["2016-09-21",3050.18,3050.18,2995.48,3029.14,167840],["2016-09-22",3067.01,3067.01,2995.48,3029.14,124080],["2016-09-23",2991.28,3020.73,2991.28,3020.73,205163],["2016-09-26",2987.07,3024.93,2966.03,2966.03,84340],["2016-09-27",2966.03,3024.93,2923.96,2945.0,171540],["2016-09-28",2902.93,2987.07,2902.93,2966.03,161660],["2016-09-29",2949.21,2961.83,2945.0,2957.62,110180],["2016-09-30",2966.03,2995.48,2953.41,2995.48,87350],["2016-10-03",2999.69,3020.73,2995.48,2999.69,38760],["2016-10-04",2999.69,3024.93,2957.62,2999.69,142750],["2016-10-05",2961.83,3003.9,2957.62,3003.9,92880],["2016-10-06",2961.83,3003.9,2957.62,2957.62,44170],["2016-10-07",2966.03,2991.28,2949.21,2978.66,148940],["2016-10-10",2970.24,3024.93,2966.03,2987.07,82340],["2016-10-11",2966.03,2995.48,2961.83,2982.86,117220],["2016-10-12",2961.83,3155.36,2961.83,3155.36,528430],["2016-10-13",3071.21,3159.56,3037.56,3151.15,130100],["2016-10-14",3151.15,3159.56,3113.28,3151.15,196630],["2016-10-17",3146.94,3151.15,3088.04,3113.28,164290],["2016-10-18",3155.36,3239.5,3088.04,3117.49,174120],["2016-10-19",3117.49,3142.73,3104.87,3104.87,151900],["2016-10-20",3121.7,3138.53,3075.42,3104.87,82240],["2016-10-21",3071.21,3121.7,3071.21,3113.28,114690],["2016-10-24",3113.28,3113.28,3092.25,3092.25,76620],["2016-10-25",3075.42,3134.32,3075.42,3113.28,126450],["2016-10-26",3125.91,3130.11,3029.14,3092.25,114540],["2016-10-27",3029.14,3109.08,3029.14,3092.25,28530],["2016-10-28",3092.25,3113.28,3092.25,3113.28,129270],["2016-10-31",3134.32,3184.81,3117.49,3184.81,204010],["2016-11-01",3117.49,3189.01,3071.21,3172.18,85720],["2016-11-02",3167.98,3167.98,3134.32,3151.15,33470],["2016-11-03",3092.25,3142.73,3029.14,3142.73,92610],["2016-11-04",3134.32,3155.36,3113.28,3113.28,39580],["2016-11-07",3092.25,3092.25,3029.14,3029.14,248250],["2016-11-08",3029.14,3109.08,3020.73,3109.08,147030],["2016-11-09",3071.21,3113.28,2902.93,3062.8,174830],["2016-11-10",3092.25,3134.32,3050.18,3134.32,536230],["2016-11-11",3146.94,3151.15,3104.87,3134.32,161200],["2016-11-14",3151.15,3151.15,3113.28,3134.32,212830],["2016-11-15",3146.94,3163.77,3138.53,3155.36,412530],["2016-11-16",3176.39,3374.13,3155.36,3374.13,1556280],["2016-11-17",3449.86,3491.93,3407.78,3458.27,559390],["2016-11-18",3458.27,3466.68,3390.96,3458.27,407330],["2016-11-21",3449.86,3449.86,3382.54,3445.65,439760],["2016-11-22",3382.54,3445.65,3378.33,3424.61,230670],["2016-11-23",3449.86,3449.86,3302.61,3302.61,438920],["2016-11-24",3247.91,3311.02,3155.36,3197.43,512950],["2016-11-25",3197.43,3210.05,3167.98,3205.84,384040],["2016-11-28",3323.64,3365.71,3197.43,3235.29,308980],["2016-11-29",3298.4,3298.4,3235.29,3256.33,270720],["2016-11-30",3264.74,3319.43,3252.12,3306.81,359530],["2016-12-01",3315.23,3344.68,3306.81,3323.64,387070],["2016-12-02",3344.68,3344.68,3222.67,3285.78,141070],["2016-12-05",3315.23,3315.23,3239.5,3281.57,101520],["2016-12-06",3239.5,3294.19,3205.84,3281.57,142300],["2016-12-07",3281.57,3281.57,3205.84,3247.91,16650],["2016-12-08",3201.63,3260.53,3075.42,3239.5,55230],["2016-12-09",3104.87,3252.12,3104.87,3197.43,54070],["2016-12-12",3092.25,3155.36,2995.48,2995.48,265690],["2016-12-13",3029.14,3058.59,2995.48,2995.48,380640],["2016-12-14",2949.21,3083.83,2949.21,2987.07,210690],["2016-12-15",2970.24,3083.83,2970.24,3054.38,112850],["2016-12-16",3071.21,3096.46,3067.01,3079.63,264880],["2016-12-19",3146.94,3214.26,3083.83,3197.43,133650],["2016-12-20",3197.43,3323.64,3197.43,3281.57,452420],["2016-12-21",3285.78,3332.06,3239.5,3315.23,163760],["2016-12-22",3260.53,3315.23,3180.6,3289.98,278670],["2016-12-23",3311.02,3311.02,3239.5,3264.74,114560],["2016-12-26",3277.36,3277.36,3205.84,3239.5,105970],["2016-12-27",3239.5,3252.12,3218.46,3239.5,413850],["2016-12-28",3264.74,3277.36,3197.43,3239.5,198560],["2016-12-29",3277.36,3281.57,3197.43,3239.5,140770],["2016-12-30",3260.53,3268.95,3205.84,3218.46,116000],["2017-01-03",3205.84,3239.5,3205.84,3218.46,30290],["2017-01-04",3205.84,3239.5,3184.81,3239.5,168920],["2017-01-05",3268.95,3302.61,3247.91,3252.12,183040],["2017-01-06",3294.19,3294.19,3277.36,3294.19,141470],["2017-01-09",3294.19,3365.71,3289.98,3365.71,235220],["2017-01-10",3407.78,3407.78,3302.61,3365.71,259830],["2017-01-11",3357.3,3357.3,3311.02,3344.68,156280],["2017-01-12",3323.64,3323.64,3281.57,3319.43,223070],["2017-01-13",3311.02,3323.64,3281.57,3323.64,119850],["2017-01-16",3298.4,3323.64,3268.95,3319.43,96420],["2017-01-17",3323.64,3323.64,3218.46,3315.23,159730],["2017-01-18",3353.09,3353.09,3231.08,3311.02,248880],["2017-01-19",3235.29,3311.02,3235.29,3311.02,76520],["2017-01-20",3302.61,3311.02,3260.53,3306.81,207190],["2017-01-23",3315.23,3323.64,3281.57,3306.81,24310],["2017-01-24",3306.81,3319.43,3180.6,3180.6,173420],["2017-01-25",3311.02,3311.02,3210.05,3252.12,157960],["2017-02-02",3319.43,3323.64,3218.46,3239.5,81060],["2017-02-03",3239.5,3239.5,3205.84,3205.84,147100],["2017-02-06",3197.43,3235.29,3163.77,3235.29,85270],["2017-02-07",3281.57,3281.57,3155.36,3176.39,232490],["2017-02-08",3155.36,3218.46,3155.36,3155.36,188110],["2017-02-09",3184.81,3197.43,3155.36,3172.18,452890],["2017-02-10",3210.05,3235.29,3167.98,3193.22,358120],["2017-02-13",3210.05,3210.05,3180.6,3197.43,206340],["2017-02-14",3231.08,3420.41,3205.84,3323.64,1003040],["2017-02-15",3348.88,3407.78,3302.61,3327.85,1519760],["2017-02-16",3374.13,3374.13,3294.19,3294.19,455380],["2017-02-17",3294.19,3302.61,3260.53,3294.19,227780],["2017-02-20",3294.19,3487.72,3294.19,3437.23,1356190],["2017-02-21",3449.86,3534.0,3428.82,3470.89,1089290],["2017-02-22",3470.89,3639.18,3449.86,3563.45,1611110],["2017-02-23",3546.62,3597.11,3504.55,3521.38,884130],["2017-02-24",3542.41,3567.66,3521.38,3521.38,572630],["2017-02-27",3525.58,3630.76,3470.89,3576.07,1338310],["2017-02-28",3618.14,3656.01,3571.86,3576.07,1082260],["2017-03-01",3597.11,3597.11,3521.38,3534.0,532280],["2017-03-02",3576.07,3681.25,3534.0,3677.04,1506840],["2017-03-03",3677.04,3685.46,3639.18,3668.63,700920],["2017-03-06",3668.63,3807.46,3660.21,3786.43,1888160],["2017-03-07",3765.39,3841.12,3765.39,3786.43,2691360],["2017-03-08",3786.43,3807.46,3748.56,3748.56,702390],["2017-03-09",3748.56,3752.77,3677.04,3702.28,760290],["2017-03-10",3702.28,3731.73,3643.38,3647.59,1525980],["2017-03-13",3622.35,3744.36,3618.14,3731.73,580760],["2017-03-14",3702.28,3761.18,3618.14,3693.87,306150],["2017-03-15",3702.28,3727.53,3693.87,3693.87,457700],["2017-03-16",3702.28,3756.98,3698.08,3744.36,546880],["2017-03-17",3765.39,4005.2,3765.39,3984.16,2848320],["2017-03-20",4080.93,4080.93,3996.78,4013.61,1004780],["2017-03-21",4017.82,4080.93,3958.92,4013.61,945050],["2017-03-22",3996.78,4000.99,3828.5,3828.5,1362200],["2017-03-23",3790.63,3870.57,3765.39,3841.12,601690],["2017-03-24",3836.91,3883.19,3807.46,3828.5,283630],["2017-03-27",3836.91,3849.53,3786.43,3786.43,646360],["2017-03-28",3828.5,3828.5,3643.38,3723.32,660150],["2017-03-29",3773.81,3773.81,3702.28,3702.28,234240],["2017-03-30",3723.32,3744.36,3706.49,3706.49,308740],["2017-03-31",3706.49,3723.32,3647.59,3647.59,238610],["2017-04-03",3647.59,3849.53,3622.35,3706.49,745340],["2017-04-04",3778.01,3782.22,3689.66,3706.49,321000],["2017-04-05",3597.11,3719.11,3597.11,3702.28,660570],["2017-04-07",3651.8,3702.28,3639.18,3702.28,255760],["2017-04-10",3702.28,3756.98,3668.63,3668.63,173210],["2017-04-11",3668.63,3904.23,3668.63,3828.5,1251246],["2017-04-12",3862.16,3900.02,3786.43,3828.5,875660],["2017-04-13",3849.53,3958.92,3803.26,3887.4,1513890],["2017-04-14",3828.5,3895.81,3786.43,3870.57,790280],["2017-04-17",3946.3,3950.51,3828.5,3828.5,789300],["2017-04-18",3807.46,3836.91,3748.56,3828.5,706160],["2017-04-19",3870.57,3870.57,3786.43,3790.63,565850],["2017-04-20",3790.63,4047.27,3790.63,3984.16,2472230],["2017-04-21",3984.16,4080.93,3912.64,4080.93,836010],["2017-04-24",4101.96,4333.36,4080.93,4207.14,2605500],["2017-04-25",4270.25,4270.25,4101.96,4101.96,1011170],["2017-04-26",4123.0,4375.43,4123.0,4375.43,2637850],["2017-04-27",4438.53,4627.85,4396.46,4396.46,2623380],["2017-04-28",4396.46,4543.71,4375.43,4480.6,1440440],["2017-05-03",4291.28,4396.46,4228.18,4333.36,2731200],["2017-05-04",4375.43,4627.85,4375.43,4627.85,3670330],["2017-05-05",4754.07,4943.39,4712.0,4922.35,2526850],["2017-05-08",4964.43,5237.89,4922.35,4943.39,2968680],["2017-05-09",4964.43,5132.71,4796.14,5069.6,2044060],["2017-05-10",5153.75,5153.75,4754.07,4754.07,2855480],["2017-05-11",4754.07,4964.43,4754.07,4859.25,2172790],["2017-05-12",4880.28,5048.57,4859.25,4943.39,1095000],["2017-05-15",4943.39,5279.96,4943.39,5216.85,2407350],["2017-05-16",5258.93,5258.93,4964.43,4985.46,2367240],["2017-05-17",4922.35,5132.71,4859.25,5027.53,1816200],["2017-05-18",4901.32,5027.53,4859.25,4922.35,1767520],["2017-05-19",4922.35,4964.43,4796.14,4859.25,1175600],["2017-05-22",4817.18,5027.53,4796.14,4796.14,1539860],["2017-05-23",4796.14,4838.21,4690.96,4796.14,2169760],["2017-05-24",4901.32,4901.32,4754.07,4838.21,902310],["2017-05-25",4838.21,5027.53,4838.21,4943.39,1234370],["2017-05-26",4943.39,5006.5,4880.28,4901.32,659450],["2017-05-29",4859.25,5237.89,4775.1,5237.89,2673710],["2017-05-30",5385.14,5595.5,5258.93,5406.18,4815300],["2017-05-31",5385.14,5553.43,5258.93,5385.14,1732800],["2017-06-01",5301.0,5427.21,5258.93,5343.07,1293430],["2017-06-02",5385.14,5679.64,5343.07,5616.53,3519410],["2017-06-05",5700.68,5700.68,5511.35,5595.5,1227360],["2017-06-06",5679.64,5763.78,5532.39,5637.57,1598340],["2017-06-07",5721.71,5826.89,5637.57,5784.82,1704940],["2017-06-08",5847.93,6163.46,5742.75,6100.35,2813520],["2017-06-09",6100.35,6310.71,5847.93,5974.14,1782090],["2017-06-12",5890.0,6142.43,5847.93,6058.28,1486770],["2017-06-13",6016.21,6205.53,6016.21,6142.43,1580650],["2017-06-14",6142.43,6184.5,5995.18,6037.25,1012700],["2017-06-15",6037.25,6037.25,5805.85,5953.1,1915230],["2017-06-16",5953.1,6016.21,5911.03,5974.14,695110],["2017-06-19",5974.14,6037.25,5974.14,6016.21,683030],["2017-06-20",6142.43,6268.64,6079.32,6142.43,1479600],["2017-06-21",6142.43,6142.43,5932.07,5995.18,910660],["2017-06-22",5995.18,6100.35,5911.03,5932.07,1563510],["2017-06-23",5911.03,6142.43,5847.93,5995.18,1119470],["2017-06-26",5995.18,6058.28,5932.07,5953.1,1873190],["2017-06-27",5953.1,6184.5,5932.07,6037.25,2198330],["2017-06-28",6016.21,6184.5,6016.21,6142.43,2620070],["2017-06-29",6310.71,6563.14,6268.64,6563.14,4149410],["2017-06-30",6605.21,6710.39,6457.96,6563.14,954150],["2017-07-03",6500.03,6668.32,6457.96,6647.28,742790],["2017-07-04",6563.14,6605.21,6479.0,6584.18,1045770],["2017-07-05",6563.14,6773.5,6479.0,6626.25,1038830],["2017-07-06",6626.25,6773.5,6626.25,6710.39,951840],["2017-07-07",6710.39,6710.39,6310.71,6479.0,1432550],["2017-07-10",6436.93,6521.07,6226.57,6521.07,1696450],["2017-07-11",6436.93,6584.18,6310.71,6479.0,770280],["2017-07-12",6521.07,6521.07,6310.71,6331.75,1500160],["2017-07-13",6310.71,6457.96,6289.68,6352.78,968680],["2017-07-14",6352.78,6394.85,6310.71,6331.75,695710],["2017-07-17",6268.64,6500.03,6268.64,6394.85,1119050],["2017-07-18",6352.78,6457.96,6352.78,6394.85,732930],["2017-07-19",6352.78,6436.93,6310.71,6373.82,526130],["2017-07-20",6373.82,6373.82,6310.71,6331.75,603580],["2017-07-21",6310.71,6331.75,5974.14,6058.28,1524430],["2017-07-24",5890.0,6100.35,5847.93,5995.18,666330],["2017-07-25",5911.03,6268.64,5911.03,6268.64,584060],["2017-07-26",6268.64,6436.93,6247.6,6331.75,457520],["2017-07-27",6352.78,6394.85,6247.6,6310.71,572690],["2017-07-28",6226.57,6479.0,6142.43,6394.85,842190],["2017-07-31",6436.93,6436.93,6310.71,6310.71,676320],["2017-08-01",6310.71,6352.78,6289.68,6310.71,502350],["2017-08-02",6310.71,6394.85,6184.5,6352.78,422680],["2017-08-03",6310.71,6373.82,6268.64,6352.78,444790],["2017-08-04",6310.71,6647.28,6310.71,6563.14,1862000],["2017-08-07",6563.14,7004.89,6563.14,6962.82,3465520],["2017-08-08",6962.82,6962.82,6689.35,6857.64,1186970],["2017-08-09",6731.43,6815.57,6479.0,6521.07,2502050],["2017-08-10",6521.07,6584.18,6457.96,6584.18,1013780],["2017-08-11",6584.18,6689.35,6500.03,6605.21,1011450],["2017-08-14",6605.21,7004.89,6605.21,7004.89,2296320],["2017-08-15",7025.93,7089.03,6731.43,6731.43,2114290],["2017-08-16",6731.43,6836.6,6584.18,6731.43,1708430],["2017-08-17",6773.5,6878.68,6605.21,6647.28,1467840],["2017-08-18",6626.25,6773.5,6626.25,6647.28,1177890],["2017-08-21",6647.28,6773.5,6626.25,6647.28,1310730],["2017-08-22",6647.28,6710.39,6521.07,6563.14,1516960],["2017-08-23",6563.14,6626.25,6479.0,6479.0,1218570],["2017-08-24",6479.0,6563.14,6415.89,6479.0,1438150],["2017-08-25",6500.03,6626.25,6436.93,6542.1,1307720],["2017-08-28",6542.1,6836.6,6479.0,6689.35,1285320],["2017-08-29",6689.35,6731.43,6626.25,6689.35,806110],["2017-08-30",6647.28,6689.35,6563.14,6563.14,696880],["2017-08-31",6521.07,6584.18,6521.07,6563.14,838000],["2017-09-01",6563.14,6731.43,6563.14,6731.43,1046220],["2017-09-05",6731.43,6731.43,6605.21,6647.28,569400],["2017-09-06",6647.28,6647.28,6605.21,6647.28,751180],["2017-09-07",6584.18,6647.28,6563.14,6563.14,682530],["2017-09-08",6563.14,6647.28,6500.03,6605.21,444490],["2017-09-11",6521.07,6647.28,6500.03,6563.14,535810],["2017-09-12",6500.03,6605.21,6373.82,6521.07,1028850],["2017-09-13",6521.07,6584.18,6479.0,6521.07,265030],["2017-09-14",6521.07,6605.21,6521.07,6542.1,485730],["2017-09-15",6521.07,6563.14,6521.07,6542.1,427070],["2017-09-18",6563.14,6731.43,6521.07,6689.35,1096200],["2017-09-19",6647.28,6710.39,6605.21,6605.21,370732],["2017-09-20",6626.25,6689.35,6605.21,6689.35,281192],["2017-09-21",6731.43,6731.43,6605.21,6647.28,245892],["2017-09-22",6605.21,6689.35,6605.21,6689.35,425872],["2017-09-25",6689.35,7004.89,6668.32,6794.53,4511670],["2017-09-26",6794.53,6899.71,6731.43,6794.53,1340640],["2017-09-27",6794.53,6899.71,6668.32,6668.32,1569450],["2017-09-28",6647.28,6731.43,6605.21,6668.32,1610300],["2017-09-29",6668.32,6710.39,6647.28,6689.35,891690],["2017-10-02",6689.35,6773.5,6605.21,6647.28,975520],["2017-10-03",6647.28,6647.28,6563.14,6647.28,928800],["2017-10-04",6584.18,6689.35,6584.18,6647.28,325780],["2017-10-05",6647.28,6857.64,6647.28,6710.39,2028370],["2017-10-06",6731.43,6773.5,6668.32,6710.39,396420],["2017-10-09",6710.39,6773.5,6710.39,6773.5,672570],["2017-10-10",6752.46,7025.93,6689.35,6941.78,1979760],["2017-10-11",6941.78,7046.96,6878.68,6920.75,1312710],["2017-10-12",6920.75,6941.78,6794.53,6794.53,833070],["2017-10-13",6815.57,6857.64,6731.43,6815.57,758010],["2017-10-16",6857.64,6962.82,6815.57,6857.64,1027170],["2017-10-17",6899.71,6941.78,6878.68,6899.71,1498540],["2017-10-18",6878.68,6920.75,6731.43,6731.43,4053000],["2017-10-19",6731.43,6815.57,6668.32,6773.5,2943150],["2017-10-20",6815.57,6899.71,6773.5,6815.57,2644230],["2017-10-23",6815.57,6815.57,6710.39,6731.43,2949850],["2017-10-24",6731.43,6815.57,6731.43,6794.53,599430],["2017-10-25",6794.53,6836.6,6773.5,6794.53,646930],["2017-10-26",6794.53,6836.6,6752.46,6773.5,513010],["2017-10-27",6752.46,6836.6,6752.46,6836.6,674830],["2017-10-30",6966.41,6966.41,6814.97,6836.6,651700],["2017-10-31",6836.6,6879.87,6793.33,6836.6,293740],["2017-11-01",6836.6,6879.87,6793.33,6793.33,688670],["2017-11-02",6793.33,6793.33,6339.0,6339.0,3496080],["2017-11-03",6382.27,6576.99,6144.29,6533.72,2324510],["2017-11-06",6533.72,6576.99,6425.54,6447.18,419550],["2017-11-07",6403.91,6490.45,6339.0,6490.45,589310],["2017-11-08",6403.91,6576.99,6382.27,6576.99,430270],["2017-11-09",6576.99,7009.68,6555.35,6923.14,3001240],["2017-11-10",6923.14,7355.84,6879.87,7161.13,3067560],["2017-11-13",7269.3,7399.11,7117.86,7204.4,2386740],["2017-11-14",7226.03,7485.65,7139.49,7247.67,4131680],["2017-11-15",7355.84,7528.92,6923.14,6923.14,7966760],["2017-11-16",7009.68,7226.03,6966.41,7226.03,3166560],["2017-11-17",7334.2,7334.2,7031.32,7052.95,2052980],["2017-11-20",7139.49,7139.49,6966.41,7031.32,1671410],["2017-11-21",7031.32,7269.3,7031.32,7182.76,4356870],["2017-11-22",7139.49,7442.38,7139.49,7355.84,4819290],["2017-11-23",7399.11,7788.54,7355.84,7464.01,6213470],["2017-11-24",7550.55,7702.0,7485.65,7615.46,6583430],["2017-11-27",7961.61,8134.69,7788.54,7788.54,4936910],["2017-11-28",7875.08,8329.41,7658.73,8329.41,128443910],["2017-11-29",8653.93,8891.91,8351.04,8891.91,6389531],["2017-11-30",8956.82,9324.61,8567.39,8610.66,4479310],["2017-12-01",8524.12,9000.09,8394.31,8935.18,9597890],["2017-12-04",9000.09,9173.16,8935.18,9086.63,6585410],["2017-12-05",9086.63,9086.63,8653.93,8653.93,7032090],["2017-12-06",8653.93,8697.2,8415.95,8502.49,7775000],["2017-12-07",8480.85,8870.28,8480.85,8827.01,1657630],["2017-12-08",8956.82,9216.43,8913.55,9086.63,4887660],["2017-12-11",8870.28,9562.59,8827.01,9129.89,3878540],["2017-12-12",9238.07,9259.7,8653.93,9086.63,4193710],["2017-12-13",9151.53,9432.78,9086.63,9238.07,1827010],["2017-12-14",9259.7,9346.24,9194.8,9238.07,936520],["2017-12-15",9281.34,9432.78,9194.8,9259.7,1687610],["2017-12-18",9324.61,9324.61,9086.63,9086.63,2251270],["2017-12-19",9043.36,9064.99,8653.93,8870.28,8558870],["2017-12-20",8935.18,9216.43,8848.64,9086.63,2158860],["2017-12-21",9086.63,9324.61,9043.36,9324.61,1551510],["2017-12-22",9216.43,9238.07,9021.72,9043.36,1611520],["2017-12-25",9000.09,9173.16,8827.01,8827.01,1708180],["2017-12-26",8827.01,8891.91,8740.47,8762.1,1222600],["2017-12-27",8762.1,8870.28,8740.47,8762.1,948420],["2017-12-28",8762.1,8891.91,8632.29,8827.01,2335980],["2017-12-29",8870.28,9021.72,8805.37,8913.55,1754040],["2018-01-02",8978.45,9021.72,8913.55,9000.09,913360],["2018-01-03",9021.72,9432.78,9000.09,9346.24,3445720],["2018-01-04",9454.42,9995.29,9411.15,9865.48,4105060],["2018-01-05",10016.92,10233.27,9735.67,9865.48,2875060],["2018-01-08",9865.48,10125.1,9778.94,9952.02,4124670],["2018-01-09",10168.37,10341.45,9865.48,10298.18,3299510],["2018-01-10",10384.71,10514.52,10146.73,10298.18,2945650],["2018-01-11",10190.0,10341.45,10146.73,10254.91,5511000],["2018-01-12",10384.71,10601.06,9952.02,10038.56,7058000],["2018-01-15",10038.56,10298.18,9995.29,10168.37,6159400],["2018-01-16",10211.64,10341.45,9952.02,10168.37,4508940],["2018-01-17",10168.37,10168.37,9778.94,9778.94,5815830],["2018-01-18",9649.13,9887.11,9411.15,9800.57,8118870],["2018-01-19",9952.02,10016.92,9735.67,9735.67,7484480],["2018-01-22",9843.84,9843.84,9627.5,9757.3,6753420],["2018-01-25",9757.3,10168.37,9735.67,9952.02,5055770],["2018-01-26",10060.19,10168.37,9865.48,9865.48,3233700],["2018-01-29",9865.48,9952.02,9714.04,9865.48,2060140],["2018-01-30",9605.86,10536.16,9605.86,10536.16,6883820],["2018-01-31",10947.22,11271.74,9800.57,9800.57,11561780],["2018-02-01",10125.1,10471.25,10038.56,10427.98,10758970],["2018-02-02",10384.71,10427.98,10081.83,10341.45,2001850],["2018-02-05",10190.0,10254.91,9627.5,9627.5,4121060],["2018-02-06",9000.09,9562.59,8956.82,9043.36,6136630],["2018-02-07",9476.05,9670.77,9302.97,9649.13,2649440],["2018-02-08",9519.32,9908.75,9476.05,9692.4,1642970],["2018-02-09",9064.99,9411.15,9043.36,9324.61,3791440],["2018-02-12",9562.59,9778.94,9476.05,9778.94,1108190],["2018-02-13",9952.02,10341.45,9778.94,10276.54,2747670],["2018-02-21",10276.54,10579.43,10211.64,10298.18,1616910],["2018-02-22",10211.64,10384.71,10125.1,10146.73,1282320],["2018-02-23",10233.27,10319.81,10081.83,10319.81,1071550],["2018-02-26",10384.71,10687.6,10363.08,10427.98,4391740],["2018-02-27",10471.25,10514.52,10168.37,10319.81,3181900],["2018-02-28",10276.54,10341.45,10233.27,10298.18,1908170],["2018-03-01",10168.37,11012.12,10125.1,10903.95,7595680],["2018-03-02",10817.41,11661.17,10687.6,11639.53,6808590],["2018-03-05",11682.8,11942.42,11336.65,11336.65,4627870],["2018-03-06",11379.92,11899.15,11293.38,11899.15,5955980],["2018-03-07",11855.88,12202.04,11509.73,11812.61,4656250],["2018-03-08",11704.44,12007.33,11617.9,11617.9,3773250],["2018-03-09",11682.8,11855.88,11617.9,11639.53,2708890],["2018-03-12",11747.71,12202.04,11596.26,11942.42,2788070],["2018-03-13",11942.42,12202.04,11899.15,12115.5,2107890],["2018-03-14",12202.04,12418.39,11942.42,11942.42,5174210],["2018-03-15",11942.42,12115.5,11639.53,11769.34,5342930],["2018-03-16",11812.61,12028.96,11661.17,11899.15,4032230],["2018-03-19",11899.15,12504.93,11899.15,12158.77,3895260],["2018-03-20",12115.5,12202.04,11964.06,12072.23,3584050],["2018-03-21",12115.5,12310.21,12115.5,12310.21,4566830],["2018-03-22",12266.94,12504.93,12137.14,12158.77,2470030],["2018-03-23",11769.34,12007.33,11639.53,11726.07,4051930],["2018-03-26",11726.07,11855.88,11682.8,11747.71,1238420],["2018-03-27",11855.88,12028.96,11704.44,11704.44,2962070],["2018-03-28",11682.8,11769.34,11033.76,11033.76,10501840],["2018-03-29",11033.76,11401.55,11033.76,11250.11,3118560],["2018-03-30",11271.74,11293.38,11077.03,11120.3,1505920],["2018-04-02",11206.84,11444.82,11185.2,11444.82,2301400],["2018-04-03",11466.46,11704.44,11444.82,11553.0,1518040],["2018-04-04",11661.17,11661.17,11250.11,11293.38,3439940],["2018-04-05",11336.65,11358.28,11012.12,11033.76,3607400],["2018-04-06",11120.3,11336.65,10774.14,11077.03,2559610],["2018-04-09",11077.03,11271.74,10968.85,11163.57,1624290],["2018-04-10",11206.84,11206.84,10579.43,10601.06,4230230],["2018-04-11",10622.7,10622.7,9865.48,9995.29,5037020],["2018-04-12",10168.37,10384.71,9995.29,10341.45,2356000],["2018-04-13",10363.08,10579.43,10081.83,10363.08,4300780],["2018-04-16",10211.64,10211.64,10038.56,10081.83,902830],["2018-04-17",10298.18,10298.18,9973.65,10103.46,1067940],["2018-04-18",10103.46,10233.27,9887.11,9908.75,1234080],["2018-04-19",9735.67,9778.94,9302.97,9389.51,2119210],["2018-04-20",9519.32,10038.56,9216.43,10038.56,1728210],["2018-04-23",9995.29,10254.91,9346.24,9389.51,1355780],["2018-04-24",9389.51,9778.94,9302.97,9519.32,1213600],["2018-04-26",9519.32,9562.59,9173.16,9562.59,1334600],["2018-04-27",9605.86,9735.67,9302.97,9735.67,953640],["2018-05-02",9605.86,9778.94,9389.51,9735.67,1540830],["2018-05-03",9519.32,9627.5,9367.88,9605.86,2113130],["2018-05-04",9605.86,9692.4,9454.42,9454.42,1079750],["2018-05-07",9605.86,9778.94,9432.78,9735.67,823500],["2018-05-08",9800.57,9800.57,9519.32,9519.32,590190],["2018-05-09",9519.32,9519.32,9324.61,9324.61,1239280],["2018-05-10",9324.61,9454.42,9216.43,9389.51,951780],["2018-05-11",9346.24,9432.78,9302.97,9324.61,497950],["2018-05-14",9302.97,9389.51,9259.7,9324.61,1455680],["2018-05-15",9324.61,9649.13,9216.43,9411.15,1260530],["2018-05-16",9411.15,10038.56,9346.24,9908.75,2641630],["2018-05-17",10038.56,10103.46,9822.21,9822.21,780340],["2018-05-18",9778.94,9908.75,9324.61,9519.32,1947920],["2018-05-21",9519.32,9843.84,9519.32,9562.59,718540],["2018-05-22",9389.51,9649.13,8935.18,9151.53,1914690],["2018-05-23",9129.89,9367.88,8956.82,9367.88,1012400],["2018-05-24",9432.78,9432.78,9129.89,9129.89,1477230],["2018-05-25",9129.89,9173.16,8956.82,8956.82,1695400],["2018-05-28",8783.74,8827.01,8351.04,8351.04,2666500],["2018-05-29",7853.44,8480.85,7766.9,8459.22,3744710],["2018-05-30",8437.58,8437.58,8069.79,8069.79,902110],["2018-05-31",8156.33,8394.31,8091.42,8091.42,806370],["2018-06-01",8113.06,8394.31,8091.42,8394.31,1437640],["2018-06-04",8437.58,8956.82,8437.58,8783.74,1439470],["2018-06-05",8653.93,9043.36,8653.93,9043.36,4452740],["2018-06-06",9086.63,9281.34,8870.28,9216.43,1273280],["2018-06-07",9086.63,9173.16,8870.28,8913.55,1276620],["2018-06-08",8913.55,8913.55,8718.83,8783.74,675770],["2018-06-11",8567.39,8762.1,8221.23,8524.12,2002630],["2018-06-12",8524.12,8524.12,8004.88,8199.6,1071950],["2018-06-13",8199.6,8394.31,8199.6,8242.87,300690],["2018-06-14",8199.6,8437.58,8199.6,8264.5,2098930],["2018-06-15",8372.68,8415.95,8199.6,8415.95,1901160],["2018-06-18",8264.5,8415.95,8048.15,8048.15,1505400],["2018-06-19",7810.17,7831.81,7485.65,7528.92,3233760],["2018-06-20",7658.73,7831.81,7528.92,7745.27,1453590],["2018-06-21",7831.81,7831.81,7550.55,7615.46,982950],["2018-06-22",7442.38,7766.9,7442.38,7766.9,470630],["2018-06-25",7831.81,8307.77,7831.81,8307.77,1994310],["2018-06-26",8221.23,8653.93,8221.23,8351.04,2470500],["2018-06-27",8437.58,8480.85,8134.69,8264.5,12753710],["2018-06-28",8177.96,8177.96,7918.34,7918.34,1215400],["2018-06-29",7788.54,7875.08,7572.19,7658.73,1881390],["2018-07-02",7658.73,7658.73,7139.49,7182.76,1499550],["2018-07-03",7182.76,7226.03,6685.16,6685.16,2812770],["2018-07-04",6468.81,6706.79,6230.83,6274.1,3357080],["2018-07-05",6274.1,6620.26,5884.67,5949.58,1886790],["2018-07-06",6014.48,6339.0,5841.4,6317.37,1711810],["2018-07-09",6317.37,6447.18,6057.75,6101.02,987200],["2018-07-10",6122.65,6230.83,6057.75,6057.75,1013500],["2018-07-11",5906.31,5927.94,5646.69,5927.94,3343510],["2018-07-12",5927.94,6144.29,5906.31,6144.29,1780470],["2018-07-13",6187.56,6295.73,6165.92,6274.1,1453550],["2018-07-16",6360.64,6360.64,6144.29,6230.83,1338790],["2018-07-17",6122.65,6252.46,6122.65,6252.46,1475310],["2018-07-18",6317.37,6685.16,6317.37,6685.16,6310100],["2018-07-19",6836.6,7096.22,6706.79,7096.22,2363330],["2018-07-20",6923.14,7074.59,6814.97,7052.95,1836380],["2018-07-23",6923.14,7052.95,6706.79,6750.06,2395280],["2018-07-24",6750.06,6750.06,6317.37,6750.06,3981450],["2018-07-25",6685.16,6750.06,6295.73,6295.73,2108000],["2018-07-26",6468.81,6555.35,6317.37,6490.45,1555540],["2018-07-27",6490.45,6923.14,6490.45,6836.6,1853350],["2018-07-30",6836.6,7096.22,6836.6,7009.68,1777310],["2018-07-31",7009.68,7182.76,6923.14,6923.14,1237610],["2018-08-01",6923.14,7052.95,6879.87,6988.05,1613470],["2018-08-02",6944.78,6988.05,6728.43,6923.14,1135180],["2018-08-03",6923.14,7074.59,6923.14,6923.14,919250],["2018-08-06",6988.05,7074.59,6836.6,6836.6,1379150],["2018-08-07",6901.51,6901.51,6663.53,6663.53,959190],["2018-08-08",6663.53,6814.97,6576.99,6793.33,1006270],["2018-08-09",6750.06,7247.67,6728.43,7182.76,2340880],["2018-08-10",7204.4,7226.03,7074.59,7117.86,1224940],["2018-08-13",7139.49,7334.2,7096.22,7139.49,1699830],["2018-08-14",7338.53,7338.53,7200.93,7200.93,1250210],["2018-08-15",7200.93,7223.87,7063.34,7063.34,1092560],["2018-08-16",6879.87,7086.27,6879.87,7017.47,762080],["2018-08-17",7063.34,7292.67,7063.34,7269.73,1195940],["2018-08-20",7269.73,7705.46,7246.8,7613.73,3190220],["2018-08-21",7567.86,7751.32,7567.86,7659.59,1396440],["2018-08-22",7636.66,7911.85,7636.66,7751.32,1590470],["2018-08-23",7659.59,7774.26,7636.66,7636.66,1083800],["2018-08-24",7636.66,7980.65,7567.86,7843.06,1633180],["2018-08-27",7911.85,8049.45,7751.32,7797.19,1460270],["2018-08-28",7843.06,7888.92,7728.39,7751.32,1160720],["2018-08-29",7751.32,7934.79,7705.46,7843.06,1342500],["2018-08-30",7774.26,7934.79,7774.26,7888.92,1144140],["2018-08-31",7934.79,8187.05,7911.85,8003.59,1861800],["2018-09-04",8026.52,8187.05,7865.99,7865.99,1072250],["2018-09-05",7843.06,7911.85,7682.53,7682.53,1639130],["2018-09-06",7797.19,7797.19,7567.86,7567.86,958240],["2018-09-07",7567.86,7705.46,7521.99,7659.59,679850],["2018-09-10",7682.53,7751.32,7430.26,7476.13,1405240],["2018-09-11",7476.13,7659.59,7430.26,7659.59,1687080],["2018-09-12",7751.32,7911.85,7682.53,7797.19,1592330],["2018-09-13",7865.99,7888.92,7774.26,7843.06,633830],["2018-09-14",7888.92,7911.85,7705.46,7843.06,1023380],["2018-09-17",7751.32,7797.19,7659.59,7659.59,784500],["2018-09-18",7521.99,7728.39,7499.06,7728.39,1784550],["2018-09-19",7751.32,7980.65,7705.46,7774.26,2806830],["2018-09-20",7797.19,8118.25,7797.19,8095.32,2648540],["2018-09-21",8118.25,8164.12,7934.79,8118.25,2304770],["2018-09-24",8255.85,8255.85,8026.52,8095.32,2067020],["2018-09-25",8095.32,8416.38,8026.52,8232.92,2965510],["2018-09-26",8255.85,8416.38,8232.92,8232.92,2631850],["2018-09-27",8232.92,8301.71,8187.05,8278.78,1571180],["2018-09-28",8255.85,8301.71,8141.18,8141.18,2019590],["2018-10-01",8095.32,8164.12,7934.79,8003.59,2319540],["2018-10-02",7934.79,8118.25,7911.85,7980.65,1418700],["2018-10-03",7980.65,8164.12,7980.65,8072.38,987810],["2018-10-04",8164.12,8255.85,8072.38,8255.85,1304560],["2018-10-05",8209.98,8324.65,8118.25,8164.12,2153650],["2018-10-08",8072.38,8347.58,8026.52,8164.12,3366990],["2018-10-09",8164.12,8255.85,8141.18,8187.05,2863320],["2018-10-10",8187.05,8255.85,8049.45,8049.45,1476310],["2018-10-11",7613.73,7797.19,7499.06,7499.06,6901570],["2018-10-12",7338.53,7636.66,7223.87,7567.86,1240530],["2018-10-15",7567.86,7567.86,7384.4,7407.33,1183800],["2018-10-16",7430.26,7567.86,7361.46,7521.99,1996370],["2018-10-17",7567.86,7705.46,7567.86,7659.59,1104280],["2018-10-18",7567.86,7659.59,7567.86,7613.73,865300],["2018-10-19",7384.4,7613.73,7384.4,7567.86,1283640],["2018-10-22",7613.73,7613.73,7040.4,7040.4,7334150],["2018-10-23",6879.87,7017.47,6604.68,6971.61,1906270],["2018-10-24",6834.01,6971.61,6581.75,6581.75,1265460],["2018-10-25",6191.89,6673.48,6191.89,6673.48,1517540],["2018-10-26",6788.14,6811.07,6421.22,6421.22,895590],["2018-10-29",6512.95,6512.95,6283.62,6306.55,917090],["2018-10-30",6283.62,6421.22,6054.29,6260.68,836340],["2018-10-31",6306.55,6512.95,6306.55,6512.95,790110],["2018-11-01",6512.95,6581.75,6375.35,6375.35,700930],["2018-11-02",6421.22,6604.68,6421.22,6558.81,601390],["2018-11-05",6558.81,6650.54,6490.01,6650.54,462510],["2018-11-06",6696.41,6856.94,6696.41,6765.21,976720],["2018-11-07",6765.21,6765.21,6512.95,6604.68,513590],["2018-11-08",6788.14,6788.14,6627.61,6650.54,289610],["2018-11-09",6650.54,6742.28,6512.95,6512.95,416080],["2018-11-12",6512.95,6650.54,6444.15,6535.88,750960],["2018-11-13",6512.95,6673.48,6444.15,6535.88,885810],["2018-11-14",6535.88,6673.48,6535.88,6558.81,477000],["2018-11-15",6467.08,6650.54,6467.08,6535.88,562910],["2018-11-16",6604.68,6696.41,6558.81,6627.61,734580],["2018-11-19",6673.48,7063.34,6673.48,7063.34,1075710],["2018-11-20",7063.34,7063.34,6948.67,6971.61,625260],["2018-11-21",6856.94,7132.14,6811.07,7063.34,1090450],["2018-11-22",7155.07,7178.0,7017.47,7063.34,1287390],["2018-11-23",6971.61,7109.2,6925.74,7063.34,846920],["2018-11-26",6994.54,7040.4,6971.61,7017.47,611080],["2018-11-27",7017.47,7063.34,6971.61,7017.47,1289020],["2018-11-28",7017.47,7086.27,6971.61,7040.4,1429990],["2018-11-29",7040.4,7155.07,7017.47,7063.34,1119700],["2018-11-30",7109.2,7155.07,7017.47,7155.07,2038690],["2018-12-03",7269.73,7315.6,7200.93,7246.8,1347000],["2018-12-04",7200.93,7269.73,7086.27,7086.27,1285730],["2018-12-05",7017.47,7086.27,6902.81,7040.4,1635120],["2018-12-06",7017.47,7109.2,6879.87,6925.74,1426320],["2018-12-07",7017.47,7223.87,6994.54,7109.2,2192930],["2018-12-10",7017.47,7109.2,6994.54,7040.4,722160],["2018-12-11",7040.4,7223.87,7017.47,7200.93,1703690],["2018-12-12",7292.67,7338.53,7223.87,7315.6,1945900],["2018-12-13",7338.53,7544.93,7315.6,7476.13,2013890],["2018-12-14",7499.06,7499.06,7269.73,7292.67,1317490],["2018-12-17",7223.87,7269.73,7063.34,7063.34,1113550],["2018-12-18",6925.74,7063.34,6742.28,6902.81,1909400],["2018-12-19",6925.74,7063.34,6902.81,6925.74,658110],["2018-12-20",6925.74,7063.34,6925.74,6971.61,712020],["2018-12-21",6971.61,7086.27,6902.81,7086.27,736670],["2018-12-24",7063.34,7109.2,6948.67,6948.67,1446180],["2018-12-25",6788.14,6925.74,6535.88,6925.74,2225490],["2018-12-26",6971.61,6971.61,6650.54,6650.54,658350],["2018-12-27",6834.01,6971.61,6742.28,6971.61,2415510],["2018-12-28",6879.87,7338.53,6879.87,7109.2,4053030],["2019-01-02",7132.14,7178.0,6879.87,6879.87,5580840],["2019-01-03",7063.34,7063.34,6788.14,6811.07,6126600],["2019-01-04",6719.34,7017.47,6719.34,6971.61,1326620],["2019-01-07",7109.2,7109.2,6925.74,6971.61,402340],["2019-01-08",7063.34,7155.07,6971.61,7063.34,1239630],["2019-01-09",6994.54,7109.2,6994.54,7040.4,865720],["2019-01-10",7017.47,7109.2,7017.47,7017.47,464960],["2019-01-11",7040.4,7132.14,7017.47,7132.14,1212870],["2019-01-14",7178.0,7384.4,7132.14,7338.53,1996580],["2019-01-15",7338.53,7521.99,7315.6,7499.06,1913730],["2019-01-16",7499.06,7567.86,7361.46,7361.46,2050950],["2019-01-17",7361.46,7384.4,7200.93,7200.93,851710],["2019-01-18",7178.0,7384.4,7178.0,7315.6,698010],["2019-01-21",7315.6,7430.26,7246.8,7430.26,706590],["2019-01-22",7430.26,7430.26,7338.53,7384.4,631460],["2019-01-23",7338.53,7430.26,7292.67,7338.53,1003670],["2019-01-24",7407.33,7407.33,7269.73,7269.73,352870],["2019-01-25",7269.73,7292.67,7155.07,7178.0,761260],["2019-01-28",7178.0,7338.53,7178.0,7246.8,305960],["2019-01-29",7246.8,7384.4,7200.93,7361.46,467750],["2019-01-30",7361.46,7361.46,7292.67,7361.46,395990],["2019-01-31",7407.33,7430.26,7178.0,7178.0,741520],["2019-02-01",7269.73,7269.73,7155.07,7223.87,312360],["2019-02-11",7292.67,7384.4,7246.8,7361.46,342800],["2019-02-12",7407.33,7728.39,7407.33,7682.53,2117750],["2019-02-13",7705.46,7865.99,7682.53,7682.53,1788150],["2019-02-14",7659.59,7797.19,7613.73,7659.59,685130],["2019-02-15",7636.66,7774.26,7590.79,7636.66,1007190],["2019-02-18",7682.53,7751.32,7613.73,7659.59,997630],["2019-02-19",7659.59,7888.92,7636.66,7659.59,1574260],["2019-02-20",7659.59,7751.32,7636.66,7682.53,728860],["2019-02-21",7659.59,7728.39,7544.93,7567.86,1034660],["2019-02-22",7567.86,7636.66,7499.06,7544.93,939920],["2019-02-25",7544.93,7590.79,7453.2,7453.2,1471100],["2019-02-26",7407.33,7567.86,7407.33,7499.06,855500],["2019-02-27",7544.93,7682.53,7544.93,7567.86,1413820],["2019-02-28",7854.45,7878.18,7640.89,7664.62,1284580],["2019-03-01",7664.62,7830.72,7664.62,7806.99,691940],["2019-03-04",7973.1,8186.66,7973.1,8139.21,2352560],["2019-03-05",8139.21,8186.66,7996.83,7996.83,1911500],["2019-03-06",7949.37,8139.21,7925.64,8139.21,1776990],["2019-03-07",8361.86,8361.86,8213.42,8213.42,1213790],["2019-03-08",8114.47,8213.42,8015.51,8040.25,595510],["2019-03-11",7990.77,8089.73,7990.77,8015.51,798610],["2019-03-12",8163.94,8163.94,7916.55,8040.25,875530],["2019-03-13",8040.25,8139.21,7990.77,8015.51,781410],["2019-03-14",8015.51,8213.42,7966.03,8139.21,946160],["2019-03-15",8163.94,8163.94,8064.99,8089.73,2016080],["2019-03-18",8064.99,8114.47,7966.03,8015.51,1140500],["2019-03-19",8015.51,8114.47,7916.55,7990.77,5982110],["2019-03-20",7990.77,8015.51,7916.55,8015.51,588340],["2019-03-21",8015.51,8089.73,7817.6,7817.6,926500],["2019-03-22",7817.6,7891.81,7718.64,7718.64,1529840],["2019-03-25",7520.72,7570.2,7248.59,7322.81,1365190],["2019-03-26",7322.81,7669.16,7273.33,7619.68,1045970],["2019-03-27",7619.68,7768.12,7520.72,7619.68,801210],["2019-03-28",7619.68,7669.16,7545.46,7619.68,524600],["2019-03-29",7743.38,7743.38,7520.72,7545.46,1183390],["2019-04-01",7545.46,7644.42,7495.99,7520.72,672770],["2019-04-02",7594.94,7594.94,7421.77,7421.77,713890],["2019-04-03",7421.77,7495.99,7372.29,7495.99,458160],["2019-04-04",7570.2,7743.38,7495.99,7619.68,854390],["2019-04-05",7669.16,7718.64,7545.46,7545.46,424400],["2019-04-08",7570.2,7669.16,7520.72,7570.2,442440],["2019-04-09",7619.68,7619.68,7421.77,7471.25,1689810],["2019-04-10",7471.25,7520.72,7372.29,7520.72,1388600],["2019-04-11",7570.2,7570.2,7446.51,7520.72,170660],["2019-04-12",7446.51,7520.72,7421.77,7446.51,1564060],["2019-04-16",7397.03,7446.51,7248.59,7421.77,1539210],["2019-04-17",7471.25,7471.25,7273.33,7372.29,428410],["2019-04-18",7273.33,7347.55,7124.9,7298.07,983200],["2019-04-19",7322.81,7397.03,7223.85,7397.03,415540],["2019-04-22",7322.81,7347.55,7273.33,7322.81,183530],["2019-04-23",7322.81,7372.29,7248.59,7347.55,1076930],["2019-04-24",7322.81,7545.46,7322.81,7471.25,560410],["2019-04-25",7471.25,7495.99,7397.03,7421.77,2852240],["2019-04-26",7421.77,7570.2,7421.77,7520.72,1040780],["2019-05-02",7570.2,7570.2,7495.99,7520.72,550180],["2019-05-03",7495.99,7520.72,7322.81,7495.99,715560],["2019-05-06",7421.77,7570.2,7322.81,7421.77,768930],["2019-05-07",7421.77,7421.77,7347.55,7421.77,433350],["2019-05-08",7372.29,7397.03,7322.81,7397.03,293060],["2019-05-09",7397.03,7397.03,7223.85,7298.07,1361090],["2019-05-10",7298.07,7298.07,7124.9,7124.9,638250],["2019-05-13",7124.9,7223.85,6926.98,7050.68,740400],["2019-05-14",6976.46,7174.38,6926.98,7075.42,819670],["2019-05-15",7174.38,7223.85,7025.94,7223.85,459300],["2019-05-16",7223.85,7223.85,7100.16,7100.16,411410],["2019-05-17",7100.16,7174.38,7100.16,7124.9,204970],["2019-05-20",7075.42,7174.38,7075.42,7075.42,544480],["2019-05-21",7075.42,7199.11,7075.42,7124.9,836600],["2019-05-22",7124.9,7174.38,7050.68,7100.16,894580],["2019-05-23",7050.68,7100.16,6976.46,6976.46,556710],["2019-05-24",6976.46,7075.42,6926.98,6951.72,668090],["2019-05-27",6976.46,7001.2,6852.77,6926.98,1297460],["2019-05-28",6926.98,6926.98,6852.77,6926.98,636500],["2019-05-29",6951.72,6951.72,6852.77,6877.5,679700],["2019-05-30",6877.5,7050.68,6852.77,7050.68,2517560],["2019-05-31",7100.16,7100.16,6951.72,7050.68,469280],["2019-06-03",7001.2,7001.2,6852.77,6877.5,886290],["2019-06-04",6877.5,7050.68,6852.77,6877.5,865510],["2019-06-05",6926.98,7001.2,6828.03,6877.5,691090],["2019-06-06",6753.81,6976.46,6704.33,6852.77,800170],["2019-06-07",6877.5,6902.24,6803.29,6902.24,324280],["2019-06-10",6877.5,6951.72,6803.29,6803.29,750780],["2019-06-11",6679.59,6828.03,6679.59,6828.03,851010],["2019-06-12",6778.55,6828.03,6729.07,6778.55,420480],["2019-06-13",6778.55,6778.55,6704.33,6753.81,354510],["2019-06-14",6704.33,6902.24,6704.33,6902.24,546540],["2019-06-17",6803.29,6877.5,6753.81,6828.03,492420],["2019-06-18",6753.81,6828.03,6729.07,6778.55,1180110],["2019-06-19",6778.55,6828.03,6729.07,6729.07,798230],["2019-06-20",6729.07,6778.55,6679.59,6753.81,468860],["2019-06-21",6753.81,6803.29,6704.33,6753.81,1215260],["2019-06-24",6753.81,6803.29,6729.07,6753.81,512170],["2019-06-25",6729.07,6753.81,6654.85,6753.81,1139692],["2019-06-26",6654.85,6753.81,6654.85,6679.59,459280],["2019-06-27",6679.59,6679.59,6506.42,6506.42,533060],["2019-06-28",6481.68,6679.59,6432.2,6679.59,1069540],["2019-07-01",6679.59,6679.59,6432.2,6605.37,424260],["2019-07-02",6605.37,6605.37,6506.42,6506.42,141520],["2019-07-03",6481.68,6531.16,6407.46,6432.2,337630],["2019-07-04",6456.94,6630.11,6456.94,6580.63,498440],["2019-07-05",6580.63,6605.37,6506.42,6531.16,146780],["2019-07-08",6605.37,6605.37,6481.68,6481.68,860800],["2019-07-09",6481.68,6555.9,6407.46,6555.9,843160],["2019-07-10",6531.16,6580.63,6407.46,6481.68,485280],["2019-07-11",6481.68,6605.37,6456.94,6531.16,964970],["2019-07-12",6506.42,6630.11,6481.68,6481.68,569710],["2019-07-15",6481.68,6580.63,6481.68,6531.16,883050],["2019-07-16",6555.9,6580.63,6506.42,6531.16,992790],["2019-07-17",6580.63,6976.46,6506.42,6976.46,1927730],["2019-07-18",6877.5,6976.46,6803.29,6803.29,788700],["2019-07-19",6803.29,7100.16,6778.55,6852.77,669180],["2019-07-22",6877.5,6976.46,6803.29,6828.03,853290],["2019-07-23",6877.5,6877.5,6729.07,6828.03,502070],["2019-07-24",6828.03,6877.5,6729.07,6729.07,352490],["2019-07-25",6729.07,6976.46,6729.07,6877.5,1181200],["2019-07-26",6803.29,6902.24,6778.55,6778.55,248780],["2019-07-29",6753.81,6828.03,6753.81,6803.29,564250],["2019-07-30",6778.55,6778.55,6580.63,6630.11,952920],["2019-07-31",6432.2,6630.11,6407.46,6506.42,1458230],["2019-08-01",6456.94,6605.37,6456.94,6555.9,386190],["2019-08-02",6531.16,6531.16,6432.2,6456.94,422730],["2019-08-05",6456.94,6555.9,6382.72,6382.72,638890],["2019-08-06",6308.5,6357.98,6184.81,6209.55,768070],["2019-08-07",6234.29,6308.5,6184.81,6234.29,552620],["2019-08-08",6184.81,6382.72,6184.81,6357.98,653210],["2019-08-09",6357.98,6407.46,6283.76,6357.98,284300],["2019-08-12",6333.24,6333.24,6234.29,6333.24,321280],["2019-08-13",6234.29,6357.98,6234.29,6333.24,424590],["2019-08-14",6649.9,6649.9,6338.19,6442.09,302360],["2019-08-15",6442.09,6520.02,6312.21,6520.02,422370],["2019-08-16",6520.02,6546.0,6442.09,6520.02,498670],["2019-08-19",6442.09,6546.0,6442.09,6546.0,371940],["2019-08-20",6546.0,6987.59,6546.0,6987.59,2533660],["2019-08-21",7013.57,7221.38,7013.57,7013.57,1411240],["2019-08-22",6987.59,7195.4,6987.59,7039.55,679840],["2019-08-23",7039.55,7221.38,6987.59,7221.38,1236870],["2019-08-26",7117.48,7533.09,7091.5,7481.14,2178250],["2019-08-27",7637.0,7766.88,7507.12,7559.07,2311860],["2019-08-28",7559.07,7662.98,7455.17,7455.17,957610],["2019-08-29",7455.17,7585.05,7429.19,7429.19,871900],["2019-08-30",7429.19,7533.09,7299.31,7455.17,1046020],["2019-09-03",7507.12,7507.12,7169.43,7221.38,984120],["2019-09-04",7195.4,7351.26,7143.45,7351.26,652330],["2019-09-05",7325.28,7455.17,7299.31,7351.26,400870],["2019-09-06",7377.24,7377.24,7247.36,7247.36,432470],["2019-09-09",7247.36,7247.36,7117.48,7143.45,457630],["2019-09-10",7091.5,7247.36,6935.64,6935.64,1264930],["2019-09-11",6935.64,7039.55,6883.69,7013.57,577980],["2019-09-12",7117.48,7273.33,7065.52,7247.36,676820],["2019-09-13",7221.38,7325.28,7195.4,7299.31,620880],["2019-09-16",7351.26,7507.12,7273.33,7403.21,1233460],["2019-09-17",7325.28,7507.12,7325.28,7481.14,830160],["2019-09-18",7429.19,7507.12,7273.33,7351.26,557030],["2019-09-19",7351.26,7403.21,7221.38,7299.31,7531300],["2019-09-20",7299.31,7325.28,7065.52,7065.52,547830],["2019-09-23",7065.52,7325.28,7065.52,7169.43,1007350],["2019-09-24",7143.45,7325.28,7143.45,7299.31,688210],["2019-09-25",7273.33,7507.12,7221.38,7507.12,1558300],["2019-09-26",7585.05,7662.98,7455.17,7533.09,1465540],["2019-09-27",7533.09,7611.02,7455.17,7481.14,1126090],["2019-09-30",7481.14,7766.88,7481.14,7533.09,1806400],["2019-10-01",7533.09,7766.88,7533.09,7766.88,1897860],["2019-10-02",7844.81,7948.71,7740.9,7766.88,2442440],["2019-10-03",7662.98,7922.74,7662.98,7844.81,1708480],["2019-10-04",7948.71,7948.71,7637.0,7662.98,949980],["2019-10-07",7740.9,7922.74,7611.02,7688.95,3021720],["2019-10-08",7766.88,7844.81,7662.98,7688.95,1055730],["2019-10-09",7688.95,7714.93,7559.07,7585.05,1166580],["2019-10-10",7585.05,7662.98,7533.09,7533.09,1249170],["2019-10-11",7533.09,7611.02,7481.14,7533.09,873020],["2019-10-14",7637.0,7662.98,7585.05,7585.05,924530],["2019-10-15",7585.05,7611.02,7533.09,7611.02,727710],["2019-10-16",7637.0,7662.98,7559.07,7559.07,685620],["2019-10-17",7559.07,7559.07,7403.21,7403.21,1251380],["2019-10-18",7403.21,7455.17,7351.26,7351.26,953710],["2019-10-21",7403.21,7403.21,7221.38,7273.33,1261590],["2019-10-22",7273.33,7377.24,7247.36,7299.31,750073],["2019-10-23",7299.31,7377.24,7299.31,7325.28,407110],["2019-10-24",7351.26,7481.14,7351.26,7429.19,768260],["2019-10-25",7429.19,7481.14,7403.21,7481.14,494143],["2019-10-28",7481.14,7533.09,7377.24,7377.24,456670],["2019-10-29",7377.24,7377.24,7169.43,7169.43,1104730],["2019-10-30",7169.43,7325.28,7117.48,7221.38,533700],["2019-10-31",7221.38,7221.38,6961.62,6961.62,1465420],["2019-11-01",6961.62,7013.57,6831.74,6961.62,1296750],["2019-11-04",6987.59,7169.43,6987.59,7143.45,930510],["2019-11-05",7143.45,7169.43,7091.5,7091.5,610190],["2019-11-06",7091.5,7273.33,7065.52,7169.43,989810],["2019-11-07",7143.45,7221.38,7117.48,7143.45,243190],["2019-11-08",7195.4,7195.4,7013.57,7013.57,496050],["2019-11-11",7013.57,7039.55,6909.67,6909.67,494350],["2019-11-12",6961.62,7195.4,6961.62,7091.5,1073180],["2019-11-13",7091.5,7221.38,7065.52,7065.52,480830],["2019-11-14",7091.5,7091.5,7013.57,7013.57,289200],["2019-11-15",7013.57,7221.38,7013.57,7169.43,1375955],["2019-11-18",7195.4,7221.38,7065.52,7065.52,385680],["2019-11-19",7065.52,7143.45,7039.55,7117.48,392860],["2019-11-20",7195.4,7195.4,7065.52,7065.52,243810],["2019-11-21",7091.5,7117.48,7013.57,7013.57,488120],["2019-11-22",7013.57,7065.52,6753.81,6779.79,664940],["2019-11-25",6857.71,6961.62,6779.79,6779.79,5321173],["2019-11-26",6779.79,6987.59,6779.79,6857.71,581590],["2019-11-27",6909.67,6961.62,6831.74,6857.71,576410],["2019-11-28",6857.71,6909.67,6779.79,6857.71,550060],["2019-11-29",6883.69,6883.69,6779.79,6805.76,227220],["2019-12-02",6831.74,6883.69,6649.9,6831.74,601600],["2019-12-03",6805.76,6883.69,6753.81,6753.81,455030],["2019-12-04",6831.74,6935.64,6727.83,6935.64,380030],["2019-12-05",6987.59,7013.57,6909.67,6961.62,982350],["2019-12-06",6961.62,6987.59,6909.67,6935.64,284110],["2019-12-09",6935.64,7013.57,6909.67,6987.59,561950],["2019-12-10",7013.57,7013.57,6883.69,6883.69,10429740],["2019-12-11",6883.69,6961.62,6857.71,6961.62,281710],["2019-12-12",6987.59,7143.45,6987.59,7117.48,8829123],["2019-12-13",7169.43,7273.33,7091.5,7117.48,861980],["2019-12-16",7117.48,7143.45,7065.52,7091.5,462300],["2019-12-17",7091.5,7091.5,6961.62,6961.62,551420],["2019-12-18",6961.62,7013.57,6857.71,6857.71,741100],["2019-12-19",6857.71,6987.59,6805.76,6961.62,421800],["2019-12-20",6935.64,6987.59,6935.64,6961.62,11568340],["2019-12-23",6961.62,6987.59,6883.69,6961.62,712590],["2019-12-24",7221.38,7221.38,7013.57,7091.5,1537780],["2019-12-25",7117.48,7325.28,7117.48,7273.33,9069440],["2019-12-26",7273.33,7377.24,7169.43,7169.43,1107700],["2019-12-27",7221.38,7221.38,7143.45,7143.45,569460],["2019-12-30",7143.45,7195.4,7013.57,7065.52,1168360],["2019-12-31",7039.55,7169.43,7013.57,7169.43,1109490],["2020-01-02",7117.48,7221.38,7117.48,7169.43,866500],["2020-01-03",7169.43,7351.26,7169.43,7221.38,10367240],["2020-01-06",7247.36,7247.36,7091.5,7117.48,670820],["2020-01-07",7065.52,7221.38,7065.52,7091.5,524110],["2020-01-08",7039.55,7039.55,6727.83,6727.83,2280630],["2020-01-09",6805.76,6935.64,6805.76,6831.74,553820],["2020-01-10",6857.71,6935.64,6805.76,6831.74,1443300],["2020-01-13",6831.74,6909.67,6727.83,6727.83,1486160],["2020-01-14",6753.81,6805.76,6623.93,6753.81,715360],["2020-01-15",6753.81,6779.79,6701.86,6753.81,1060530],["2020-01-16",6753.81,6779.79,6701.86,6727.83,553400],["2020-01-17",6753.81,6753.81,6546.0,6546.0,1208600],["2020-01-20",6546.0,6597.95,6546.0,6597.95,294050],["2020-01-21",6597.95,6805.76,6597.95,6805.76,1197590],["2020-01-22",6805.76,6883.69,6753.81,6753.81,876300],["2020-01-30",6753.81,6753.81,6416.12,6520.02,1044820],["2020-01-31",6468.07,6546.0,6286.24,6286.24,2753420],["2020-02-03",5974.52,6156.36,5870.62,5870.62,2361500],["2020-02-04",6000.5,6000.5,5792.69,5896.59,1561270],["2020-02-05",5896.59,5948.55,5870.62,5922.57,2193360],["2020-02-06",5922.57,5974.52,5870.62,5974.52,1995560],["2020-02-07",6026.48,6208.31,6000.5,6026.48,1322960],["2020-02-10",6026.48,6156.36,5922.57,6078.43,2066490],["2020-02-11",6052.45,6208.31,6052.45,6156.36,1638680],["2020-02-12",6182.33,6571.98,6182.33,6571.98,3079770],["2020-02-13",6571.98,6727.83,6571.98,6727.83,2208600],["2020-02-14",6727.83,6805.76,6649.9,6753.81,983250],["2020-02-17",6701.86,6961.62,6701.86,6805.76,2694660],["2020-02-18",6831.74,6909.67,6779.79,6909.67,1600470],["2020-02-19",7013.57,7221.38,7013.57,7039.55,1620950],["2020-02-20",7143.45,7169.43,7013.57,7013.57,925570],["2020-02-21",6857.71,7013.57,6831.74,6857.71,908390],["2020-02-24",6520.02,6649.9,6416.12,6546.0,1805640],["2020-02-25",6546.0,6675.88,6416.12,6649.9,1223960],["2020-02-26",6623.93,6701.86,6520.02,6571.98,682830],["2020-02-27",6649.9,6649.9,6571.98,6597.95,665060],["2020-02-28",6546.0,6597.95,6416.12,6520.02,1095910],["2020-03-02",6520.02,6623.93,6442.09,6442.09,490500],["2020-03-03",6546.0,6753.81,6520.02,6753.81,806940],["2020-03-04",6805.76,7065.52,6779.79,7065.52,2261650],["2020-03-05",7065.52,7169.43,6805.76,6883.69,1184260],["2020-03-06",6831.74,7013.57,6701.86,7013.57,919740],["2020-03-09",6623.93,6701.86,6546.0,6546.0,2335700],["2020-03-10",6494.05,6649.9,6312.21,6546.0,1655052],["2020-03-11",6546.0,6649.9,6104.4,6546.0,1401650],["2020-03-12",6156.36,6520.02,6104.4,6104.4,2626960],["2020-03-13",5688.79,6104.4,5688.79,6052.45,2049070],["2020-03-16",5974.52,6078.43,5792.69,5974.52,1011660],["2020-03-17",5714.76,5974.52,5636.83,5974.52,2376460],["2020-03-18",6078.43,6208.31,6000.5,6078.43,1413540],["2020-03-19",5896.59,6078.43,5818.67,6026.48,1263970],["2020-03-20",5948.55,6000.5,5818.67,5974.52,1511820],["2020-03-23",5766.71,5948.55,5558.9,5558.9,2400750],["2020-03-24",5506.95,5584.88,5221.21,5584.88,1568700],["2020-03-25",5818.67,5844.64,5610.86,5714.76,1298180],["2020-03-26",5818.67,5818.67,5558.9,5714.76,1406990],["2020-03-27",5714.76,5740.74,5584.88,5714.76,12609600],["2020-03-30",5610.86,5610.86,5325.12,5480.98,2564370],["2020-03-31",5377.07,5610.86,5101.72,5377.07,2440790],["2020-04-01",5377.07,5558.9,5174.46,5558.9,2103820],["2020-04-03",5455.0,5688.79,5403.05,5610.86,2498980],["2020-04-06",5636.83,5792.69,5610.86,5740.74,2395960],["2020-04-07",5740.74,5740.74,5558.9,5662.81,1566540],["2020-04-08",5636.83,5636.83,5455.0,5455.0,2170160],["2020-04-09",5558.9,5818.67,5532.93,5818.67,2714860],["2020-04-10",5766.71,5896.59,5610.86,5818.67,1529370],["2020-04-13",5740.74,5818.67,5662.81,5688.79,1442073],["2020-04-14",5636.83,5922.57,5610.86,5870.62,2665220],["2020-04-15",5870.62,5948.55,5792.69,5896.59,1664740],["2020-04-16",5792.69,6078.43,5792.69,6000.5,1739850],["2020-04-17",6078.43,6104.4,5974.52,6000.5,2028890],["2020-04-20",6078.43,6078.43,5922.57,6026.48,1514450],["2020-04-21",5922.57,5948.55,5636.83,5922.57,2804130],["2020-04-22",5714.76,5922.57,5662.81,5922.57,2591027],["2020-04-23",5974.52,5974.52,5818.67,5818.67,552770],["2020-04-24",5818.67,6078.43,5714.76,5974.52,3072790],["2020-04-27",6026.48,6052.45,5870.62,5922.57,1095700],["2020-04-28",5922.57,5948.55,5844.64,5922.57,997130],["2020-04-29",5896.59,5922.57,5818.67,5870.62,960250],["2020-05-04",5818.67,5818.67,5662.81,5792.69,965810],["2020-05-05",5714.76,5870.62,5714.76,5870.62,766970],["2020-05-06",5870.62,5922.57,5818.67,5896.59,1417010],["2020-05-07",5896.59,5922.57,5818.67,5922.57,754260],["2020-05-08",5922.57,6130.38,5922.57,6026.48,2780160],["2020-05-11",6052.45,6182.33,5896.59,6182.33,2425860],["2020-05-12",6182.33,6416.12,6078.43,6338.19,1215260],["2020-05-13",6286.24,6364.17,6156.36,6234.29,1511710],["2020-05-14",6182.33,6312.21,6156.36,6208.31,972630],["2020-05-15",6182.33,6234.29,6026.48,6208.31,1312550],["2020-05-18",6208.31,6208.31,6104.4,6182.33,903500],["2020-05-19",6182.33,6338.19,6156.36,6182.33,17555910],["2020-05-20",6182.33,6468.07,6156.36,6416.12,3109190],["2020-05-21",6416.12,6494.05,6338.19,6338.19,760480],["2020-05-22",6286.24,6390.14,6234.29,6338.19,734910],["2020-05-25",6286.24,6442.09,6182.33,6286.24,1322363],["2020-05-26",6364.17,6416.12,6286.24,6364.17,1006110],["2020-05-27",6390.14,6416.12,6234.29,6234.29,1059910],["2020-05-28",6234.29,6286.24,6130.38,6286.24,1242790],["2020-05-29",6286.24,6312.21,6182.33,6286.24,605980],["2020-06-01",6286.24,6442.09,6260.26,6338.19,569410],["2020-06-02",6390.14,6675.88,6390.14,6442.09,3523690],["2020-06-03",6442.09,6623.93,6442.09,6546.0,892370],["2020-06-04",6675.88,6675.88,6520.02,6597.95,1056460],["2020-06-05",6623.93,6623.93,6494.05,6597.95,9591190],["2020-06-08",6597.95,6753.81,6546.0,6675.88,1976560],["2020-06-09",6701.86,6779.79,6597.95,6623.93,1451000],["2020-06-10",6597.95,6961.62,6520.02,6883.69,1984620],["2020-06-11",6883.69,7065.52,6416.12,6442.09,2818360],["2020-06-12",6130.38,6390.14,6130.38,6390.14,1769700],["2020-06-15",6364.17,6390.14,5974.52,6260.26,1784580],["2020-06-16",6286.24,6364.17,6182.33,6312.21,834780],["2020-06-17",6312.21,6442.09,6208.31,6234.29,797480],["2020-06-18",6156.36,6234.29,6104.4,6234.29,807310],["2020-06-19",6208.31,6416.12,6208.31,6390.14,1217400],["2020-06-22",6442.09,6442.09,6286.24,6416.12,718120],["2020-06-23",6312.21,6520.02,6312.21,6468.07,11028080],["2020-06-24",6468.07,6494.05,6312.21,6416.12,989120],["2020-06-25",6286.24,6442.09,6234.29,6442.09,2530320],["2020-06-26",6364.17,6623.93,6312.21,6312.21,682720],["2020-06-29",6312.21,6312.21,5948.55,6312.21,2166910],["2020-06-30",6312.21,6390.14,6182.33,6364.17,1882420],["2020-07-01",6234.29,6416.12,6234.29,6390.14,707110],["2020-07-02",6390.14,6468.07,6286.24,6364.17,680740],["2020-07-03",6364.17,6753.81,6338.19,6727.83,1668550],["2020-07-06",6727.83,6779.79,6571.98,6727.83,734240],["2020-07-07",6753.81,6753.81,6597.95,6597.95,1238350],["2020-07-08",6546.0,6727.83,6494.05,6727.83,1307570],["2020-07-09",6727.83,7117.48,6727.83,7013.57,4201640],["2020-07-10",6935.64,7039.55,6857.71,6935.64,1353960],["2020-07-13",6935.64,7247.36,6909.67,7091.5,3018160],["2020-07-14",7013.57,7169.43,6987.59,7091.5,814620],["2020-07-15",7169.43,7247.36,7117.48,7117.48,1492160],["2020-07-16",7117.48,7117.48,6961.62,7013.57,1148560],["2020-07-17",7065.52,7169.43,6961.62,7013.57,1010710],["2020-07-20",7065.52,7065.52,6727.83,6727.83,2006200],["2020-07-21",6779.79,6831.74,6701.86,6727.83,1101940],["2020-07-22",6727.83,6779.79,6571.98,6623.93,724280],["2020-07-23",6623.93,6701.86,6546.0,6675.88,1540080],["2020-07-24",6597.95,6623.93,6234.29,6390.14,1894490],["2020-07-27",6130.38,6390.14,5948.55,6390.14,4211890],["2020-07-28",6390.14,6546.0,6234.29,6416.12,1697590],["2020-07-29",6338.19,6390.14,6078.43,6390.14,16409900],["2020-07-30",6286.24,6390.14,6234.29,6364.17,1320280],["2020-07-31",6234.29,6442.09,6234.29,6312.21,905010],["2020-08-03",6364.17,6416.12,6234.29,6416.12,16061230],["2020-08-04",6442.09,6520.02,6416.12,6468.07,908480],["2020-08-05",6468.07,6571.98,6390.14,6546.0,1371480],["2020-08-06",6520.02,6546.0,6390.14,6390.14,863030],["2020-08-07",6416.12,6442.09,6130.38,6416.12,958260],["2020-08-10",6416.12,6468.07,6390.14,6416.12,859180],["2020-08-11",6416.12,6442.09,6364.17,6416.12,369820],["2020-08-12",6416.12,6675.88,6416.12,6597.95,2122580],["2020-08-13",6675.88,6675.88,6546.0,6597.95,971120],["2020-08-14",6597.95,6649.9,6546.0,6571.98,794740],["2020-08-17",6571.98,6571.98,6442.09,6520.02,925430],["2020-08-18",6546.0,6727.83,6546.0,6649.9,1985090],["2020-08-19",6675.88,6701.86,6623.93,6675.88,1433580],["2020-08-20",6623.93,6701.86,6571.98,6597.95,659540],["2020-08-21",6597.95,6701.86,6571.98,6623.93,1431230],["2020-08-24",6701.86,6831.74,6649.9,6675.88,2538710],["2020-08-25",6701.86,6753.81,6571.98,6675.88,2154980],["2020-08-26",6675.88,6935.64,6623.93,6857.71,2319110],["2020-08-27",6857.71,6883.69,6753.81,6805.76,1263650],["2020-08-28",6831.74,6961.62,6779.79,6779.79,2092330],["2020-08-31",6909.67,6961.62,6727.83,6727.83,2063120],["2020-09-01",6701.86,6805.76,6701.86,6753.81,1027820],["2020-09-03",6753.81,6805.76,6701.86,6727.83,1377660],["2020-09-04",6675.88,6753.81,6649.9,6753.81,1303070],["2020-09-07",6805.76,7143.45,6753.81,6935.64,4945420],["2020-09-08",6961.62,7065.52,6935.64,6987.59,1725590],["2020-09-09",6961.62,7065.52,6857.71,7039.55,1166460],["2020-09-10",7039.55,7065.52,6987.59,6987.59,1450980],["2020-09-11",6961.62,7143.45,6935.64,7091.5,2137590],["2020-09-14",7117.48,7429.19,7117.48,7377.24,2757700],["2020-09-15",7429.19,7662.98,7429.19,7481.14,3450400],["2020-09-16",7429.19,7559.07,7377.24,7533.09,1778680],["2020-09-17",7455.17,7533.09,7247.36,7403.21,2857800],["2020-09-18",7429.19,7688.95,7325.28,7559.07,1617820],["2020-09-21",7533.09,7740.9,7429.19,7507.12,2222270],["2020-09-22",7429.19,7585.05,7403.21,7559.07,1056290],["2020-09-23",7559.07,7611.02,7481.14,7507.12,1314730],["2020-09-24",7455.17,7637.0,7455.17,7559.07,3225081],["2020-09-25",7559.07,7611.02,7481.14,7559.07,956720],["2020-09-28",7611.02,7922.74,7559.07,7792.86,3498850],["2020-09-29",7974.69,8104.57,7688.95,7818.83,2710770],["2020-09-30",7818.83,8078.59,7792.86,7922.74,4110520],["2020-10-01",8052.62,8390.31,7974.69,8390.31,3570660],["2020-10-02",8416.28,8961.78,8390.31,8961.78,4292670],["2020-10-05",9559.24,9585.21,9091.67,9559.24,7560610],["2020-10-06",9455.33,9819.0,9091.67,9273.5,5528700],["2020-10-07",9169.59,9663.14,9117.64,9195.57,4032670],["2020-10-08",9195.57,9299.48,8935.81,9299.48,5410750],["2020-10-09",9559.24,9611.19,9273.5,9559.24,3176960],["2020-10-12",9767.05,9948.88,9429.36,9429.36,4457970],["2020-10-13",9351.43,9455.33,9273.5,9273.5,1934130],["2020-10-14",9247.52,9273.5,9065.69,9221.55,2202370],["2020-10-15",9299.48,9403.38,9039.71,9299.48,2842470],["2020-10-16",9351.43,9819.0,9325.45,9507.28,3603210],["2020-10-19",9455.33,9922.9,9325.45,9741.07,4382630],["2020-10-20",9741.07,10182.67,9663.14,10182.67,32878494],["2020-10-21",10182.67,10442.43,9922.9,9922.9,2639450],["2020-10-22",9896.93,10130.71,9767.05,10078.76,2432340],["2020-10-23",10130.71,10182.67,9896.93,9974.86,2047180],["2020-10-26",10078.76,10390.48,9922.9,10130.71,6975230],["2020-10-27",10078.76,10156.69,9948.88,10026.81,2968500],["2020-10-28",9974.86,10286.57,9922.9,9922.9,4443690],["2020-10-29",9974.86,10208.64,9922.9,9948.88,2678150],["2020-10-30",10130.71,10130.71,9819.0,9948.88,2657280],["2020-11-02",9948.88,10104.74,9948.88,10026.81,1491620],["2020-11-03",10078.76,10104.74,9974.86,10078.76,1424920],["2020-11-04",10130.71,10728.17,10130.71,10572.31,7604770],["2020-11-05",10650.24,10650.24,10312.55,10312.55,2009220],["2020-11-06",10312.55,10468.4,10208.64,10390.48,1894420],["2020-11-09",10390.48,10598.28,10338.52,10494.38,3792160],["2020-11-10",10494.38,10598.28,10182.67,10234.62,3855660],["2020-11-11",10208.64,10364.5,10156.69,10260.59,2226740],["2020-11-12",10260.59,10650.24,10156.69,10494.38,2436400],["2020-11-13",10494.38,10572.31,10364.5,10520.36,3034670],["2020-11-16",10572.31,10884.02,10494.38,10676.21,5099720],["2020-11-17",10806.09,10832.07,10676.21,10832.07,2465550],["2020-11-18",10832.07,10987.93,10728.17,10806.09,2349900],["2020-11-19",10910.0,10910.0,10702.19,10728.17,2308570],["2020-11-20",10754.14,11143.78,10702.19,10987.93,2942400],["2020-11-23",11039.88,11325.62,10961.95,10987.93,2066260],["2020-11-24",11143.78,11221.71,10935.98,11065.86,3227320],["2020-11-25",11065.86,11169.76,10806.09,11091.83,3422440],["2020-11-26",10987.93,11117.81,10884.02,10910.0,19837030],["2020-11-27",10910.0,11637.33,10910.0,11273.67,6189810],["2020-11-30",11481.48,11949.05,11325.62,11637.33,5399340],["2020-12-01",11533.43,12156.86,11533.43,11689.28,8386210],["2020-12-02",12208.81,12494.55,12001.0,12494.55,165766821],["2020-12-03",13299.81,13351.76,12988.09,13351.76,7321260],["2020-12-04",13767.38,14208.97,13325.78,13767.38,6468020],["2020-12-07",13559.57,13923.24,13117.97,13585.55,5475900],["2020-12-08",13611.52,13819.33,13455.67,13637.5,3643160],["2020-12-09",13715.43,13715.43,13455.67,13455.67,3902570],["2020-12-10",13429.69,13429.69,12780.28,12780.28,17480540],["2020-12-11",12728.33,13117.97,12520.52,13040.05,4403730],["2020-12-14",13195.9,13715.43,12962.12,13533.59,3857790],["2020-12-15",13507.62,13611.52,12988.09,13169.93,4494850],["2020-12-16",13195.9,13403.71,13117.97,13195.9,2877220],["2020-12-17",13066.02,13559.57,12936.14,13455.67,6242520],["2020-12-18",13455.67,14312.88,13455.67,14208.97,6496930],["2020-12-21",14286.9,14494.71,14001.17,14442.76,6817390],["2020-12-22",14286.9,14494.71,14208.97,14442.76,3156420],["2020-12-23",14338.86,14338.86,13767.38,14027.14,7746820],["2020-12-24",13975.19,14105.07,13066.02,13741.4,6318330],["2020-12-25",13559.57,14027.14,13455.67,13611.52,4555570],["2020-12-28",13767.38,13871.28,13533.59,13585.55,4346940],["2020-12-29",13611.52,14364.83,13507.62,14183.0,8981430],["2020-12-30",14546.67,14858.38,14208.97,14208.97,3939190],["2020-12-31",14286.9,14520.69,14183.0,14390.81,2339370],["2021-01-04",14650.57,15377.9,14546.67,15351.93,8809000],["2021-01-05",15585.71,16416.95,15481.81,16365.0,18769400],["2021-01-06",16832.57,16858.55,15949.38,16209.14,7114250],["2021-01-07",16209.14,16702.69,15845.47,16520.86,7014000],["2021-01-08",16624.76,16806.59,16261.09,16390.97,3082700],["2021-01-11",16442.93,16572.81,16053.28,16339.02,3381400],["2021-01-12",16365.0,17481.97,16053.28,17481.97,5545800],["2021-01-13",17663.81,17767.71,17248.19,17352.09,4217000],["2021-01-14",17196.24,17611.86,17092.33,17430.02,4045000],["2021-01-15",17663.81,17741.74,17326.12,17507.95,4032600],["2021-01-18",18728.83,18728.83,17871.62,18105.4,6304500],["2021-01-19",18079.43,18287.24,16858.55,16858.55,3821000],["2021-01-20",16858.55,17092.33,15689.62,16624.76,4201900],["2021-01-21",16988.43,17326.12,16105.24,17326.12,3773300],["2021-01-22",17300.14,17611.86,17066.36,17144.28,3990300],["2021-01-25",16884.52,17767.71,16884.52,17196.24,6015400],["2021-01-26",17248.19,17248.19,16001.33,16105.24,4933000],["2021-01-27",15845.47,16027.31,14988.26,14988.26,6653000],["2021-01-28",13949.21,14286.9,13949.21,13949.21,2855800],["2021-01-29",12988.09,14442.76,12988.09,13949.21,8174300],["2021-02-01",13663.47,14390.81,13247.86,13923.24,4716600],["2021-02-02",14286.9,14728.5,13819.33,14390.81,3892900],["2021-02-03",14702.52,15274.0,14520.69,15066.19,4069400],["2021-02-04",15066.19,15274.0,14650.57,14806.43,3422300],["2021-02-05",14858.38,15377.9,14546.67,15377.9,3989500],["2021-02-08",15377.9,16053.28,14338.86,14962.28,5152900],["2021-02-09",14962.28,15325.95,14598.62,15144.12,2238000],["2021-02-17",15377.9,15793.52,15274.0,15767.55,3014600],["2021-02-18",15819.5,16053.28,15585.71,16001.33,4608000],["2021-02-19",15793.52,16624.76,15793.52,16339.02,4262200],["2021-02-22",16365.0,16520.86,15897.43,16079.26,3052500],["2021-02-23",16105.24,16416.95,15845.47,16157.19,3087500],["2021-02-24",16365.0,16572.81,15845.47,16105.24,6517300],["2021-02-25",16209.14,16468.9,16053.28,16235.12,5124400],["2021-02-26",16105.24,17144.28,16027.31,17014.4,6989700],["2021-03-01",17248.19,17300.14,16884.52,17014.4,3684900],["2021-03-02",17066.36,17092.33,16806.59,16832.57,4039900],["2021-03-03",16728.67,16858.55,16572.81,16728.67,5704700],["2021-03-04",16728.67,16832.57,15689.62,16053.28,5968300],["2021-03-05",15741.57,15975.36,15325.95,15845.47,5172100],["2021-03-08",16053.28,16105.24,15689.62,15845.47,3977100],["2021-03-09",15715.59,16209.14,15144.12,15845.47,4092600],["2021-03-10",15897.43,16001.33,15585.71,15871.45,2295100],["2021-03-11",16105.24,16105.24,15845.47,15949.38,3437600],["2021-03-12",16105.24,16832.57,16001.33,16520.86,8268600],["2021-03-15",16624.76,16806.59,16390.97,16468.9,4324300],["2021-03-16",16416.95,16468.9,16053.28,16235.12,3416400],["2021-03-17",16105.24,16313.05,16079.26,16209.14,3387900],["2021-03-18",16261.09,16884.52,16131.21,16572.81,6094700],["2021-03-19",16624.76,17014.4,16624.76,16858.55,5792900],["2021-03-22",16884.52,16910.5,16520.86,16754.64,3785500],["2021-03-23",16754.64,16754.64,16053.28,16157.19,5937100],["2021-03-24",15845.47,16157.19,15533.76,15845.47,5127300],["2021-03-25",15845.47,16053.28,15507.78,15767.55,2945700],["2021-03-26",15585.71,15793.52,14754.47,15533.76,3871100],["2021-03-29",15585.71,15793.52,15455.83,15585.71,3139800],["2021-03-30",16058.48,16087.05,15772.74,15944.18,2756700],["2021-03-31",16001.33,16058.48,15715.59,15772.74,1511900],["2021-04-01",15972.76,16572.81,15772.74,16572.81,2053500],["2021-04-02",16972.84,17115.71,16572.81,16687.1,3454700],["2021-04-05",16744.25,16915.69,16458.51,16629.96,3027200],["2021-04-06",16458.51,16601.38,16344.22,16458.51,2170200],["2021-04-07",16315.64,16887.12,16172.77,16744.25,3542700],["2021-04-08",16858.55,17715.76,16829.97,17658.61,10477800],["2021-04-09",17715.76,17715.76,17487.17,17515.74,3320600],["2021-04-12",17572.89,17715.76,17315.73,17630.04,5426300],["2021-04-13",17715.76,17715.76,16915.69,17087.14,5191300],["2021-04-14",16858.55,17087.14,16687.1,17029.99,3294800],["2021-04-15",17029.99,17087.14,16572.81,16572.81,5863000],["2021-04-16",16287.07,16601.38,15772.74,16229.92,6207600],["2021-04-19",16229.92,16687.1,15944.18,16629.96,3177500],["2021-04-20",16772.82,16801.4,16001.33,16315.64,2726600],["2021-04-22",16001.33,16315.64,15601.3,15629.87,3356300],["2021-04-23",15544.15,16001.33,15144.12,16001.33,3411500],["2021-04-26",16001.33,16001.33,15315.56,15315.56,2015500],["2021-04-27",15258.41,15372.71,15029.82,15029.82,2776600],["2021-04-28",15058.4,15372.71,14944.1,15115.54,1826000],["2021-04-29",15144.12,15715.59,15086.97,15286.99,2157900],["2021-05-04",14858.38,15629.87,14801.23,15429.86,2559400],["2021-05-05",15544.15,15744.17,15515.58,15658.45,3565600],["2021-05-06",15658.45,16172.77,15544.15,15887.04,4692300],["2021-05-07",15887.04,15944.18,15344.13,15458.43,2877300],["2021-05-10",15315.56,15629.87,15115.54,15372.71,2803400],["2021-05-11",15315.56,16287.07,15258.41,15829.89,7549400],["2021-05-12",15944.18,16172.77,15772.74,16087.05,3816800],["2021-05-13",16058.48,16287.07,15944.18,16029.91,4119800],["2021-05-14",16029.91,16572.81,15944.18,16344.22,6557900],["2021-05-17",16344.22,16515.66,15887.04,16001.33,3574000],["2021-05-18",15944.18,16001.33,15429.86,15487.0,4099800],["2021-05-19",15201.27,15401.28,15029.82,15144.12,5388000],["2021-05-20",15115.54,15829.89,14972.67,15772.74,4162400],["2021-05-21",15887.04,16287.07,15715.59,16087.05,5507700],["2021-05-24",16087.05,17201.43,16087.05,17201.43,13356900],["2021-05-25",17315.73,17487.17,16887.12,16887.12,6398800],["2021-05-26",16772.82,17430.02,16687.1,17258.58,8263200],["2021-05-27",17258.58,18287.24,17258.58,17715.76,8633300],["2021-05-28",18115.79,18230.09,17801.48,17972.92,5309000],["2021-05-31",17830.06,18287.24,17401.45,18230.09,7717600],["2021-06-01",18344.38,19144.45,18344.38,18572.97,5572300],["2021-06-02",18401.53,18687.27,17887.2,18058.65,7367900],["2021-06-03",18287.24,18515.83,18001.5,18372.96,7911900],["2021-06-04",18401.53,18858.71,18401.53,18658.7,7540200],["2021-06-07",18772.99,18801.56,17372.87,18001.5,7216200],["2021-06-08",18387.24,18855.28,17384.3,17451.17,7883400],["2021-06-09",17116.85,17417.74,16381.36,17284.01,6459100],["2021-06-10",17049.99,17183.72,16381.36,16515.09,7400000],["2021-06-11",16515.09,17049.99,16381.36,16849.4,5915700],["2021-06-14",16916.27,17317.44,16715.68,17049.99,4313300],["2021-06-15",17049.99,17651.75,16815.97,17518.03,5490100],["2021-06-16",17651.75,18153.23,17518.03,17584.89,9097300],["2021-06-17",17049.99,17785.48,17049.99,17584.89,4574800],["2021-06-18",17651.75,18387.24,17384.3,18086.36,10892800],["2021-06-21",18052.93,18286.95,17885.77,17986.07,5415900],["2021-06-22",18119.79,18186.66,17718.62,17852.34,3702100],["2021-06-23",17785.48,17818.91,17150.28,17183.72,7829200],["2021-06-24",17116.85,17317.44,16849.4,16983.13,4146700],["2021-06-25",16983.13,17217.15,16749.11,17116.85,3732300],["2021-06-28",17083.42,17718.62,16983.13,17651.75,7147100],["2021-06-29",17718.62,17718.62,17384.3,17451.17,2988800],["2021-06-30",17451.17,17451.17,17150.28,17150.28,2730800],["2021-07-01",17150.28,17384.3,16983.13,17350.87,3660900],["2021-07-02",17451.17,17451.17,17049.99,17049.99,4055600],["2021-07-05",17049.99,17083.42,16581.95,16648.81,4773800],["2021-07-06",16715.68,16715.68,15512.15,15512.15,6133500],["2021-07-07",15311.56,15512.15,14609.5,15044.11,6498200],["2021-07-08",15378.42,16047.05,15278.13,15512.15,4320900],["2021-07-09",15579.01,15712.74,14709.8,15712.74,3355000],["2021-07-12",15445.29,15445.29,14642.93,15244.7,6356400],["2021-07-13",15044.11,15278.13,14709.8,15244.7,2159900],["2021-07-14",15177.83,15712.74,14843.52,15211.27,3196900],["2021-07-15",14943.82,15579.01,14943.82,15344.99,1987800],["2021-07-16",15344.99,15913.32,15311.56,15813.03,4053500],["2021-07-19",15144.4,15712.74,14709.8,14709.8,5957100],["2021-07-20",14776.66,15044.11,14108.03,14910.38,3403200],["2021-07-21",14910.38,15144.4,14709.8,14709.8,2280800],["2021-07-22",14676.36,15712.74,14542.64,15712.74,7483900],["2021-07-23",15846.46,16381.36,15679.3,15712.74,7180600],["2021-07-26",15579.01,16715.68,15512.15,16481.66,6889400],["2021-07-27",16715.68,16749.11,16047.05,16381.36,6942500],["2021-07-28",16314.5,17049.99,16247.64,16682.25,7046200],["2021-07-29",16749.11,16849.4,16515.09,16815.97,5504400],["2021-07-30",16849.4,17484.6,16782.54,17116.85,8428600],["2021-08-02",16882.83,17451.17,16849.4,16916.27,5303900],["2021-08-03",16949.7,17350.87,16815.97,17284.01,7361000],["2021-08-04",17618.32,18387.24,17584.89,18186.66,19655200],["2021-08-05",18186.66,18821.85,18086.36,18554.4,10349700],["2021-08-06",18587.83,19824.79,18320.38,19423.62,17865900],["2021-08-09",19590.77,20660.58,19557.34,20593.71,14605800],["2021-08-10",20861.16,21028.32,19891.66,20259.4,22463500],["2021-08-11",20259.4,20627.15,19858.22,20459.99,15671800],["2021-08-12",20727.44,21864.11,20727.44,21763.81,18911600],["2021-08-13",21396.07,23134.5,20660.58,22733.32,15929400],["2021-08-16",23401.95,23401.95,22666.46,22666.46,13029500],["2021-08-17",22365.58,22432.44,21496.36,21496.36,17656000],["2021-08-18",21396.07,23000.77,21329.2,22733.32,12154000],["2021-08-19",23067.63,23602.54,23067.63,23268.22,7994000],["2021-08-20",22967.34,23335.08,21663.52,21730.38,22874200],["2021-08-23",21563.22,22399.01,21128.62,21696.95,13341300],["2021-08-24",22064.69,22198.42,20393.13,20459.99,13581300],["2021-08-25",20593.71,21864.11,20459.99,21864.11,9676500],["2021-08-26",22265.28,22399.01,21396.07,21763.81,8716500],["2021-08-27",21396.07,23067.63,21329.2,22532.73,17419500],["2021-08-30",22599.6,23000.77,22265.28,22532.73,11154459],["2021-08-31",22599.6,23803.12,22399.01,23335.08,18841000],["2021-09-01",23268.22,24070.57,23134.5,23836.56,8905000],["2021-09-06",24037.14,24237.73,23301.65,23335.08,12458200],["2021-09-07",23067.63,23201.36,22064.69,22265.28,18877300],["2021-09-08",22098.12,22766.75,22098.12,22465.87,6705600],["2021-09-09",22733.32,22933.91,22399.01,22800.18,4133100],["2021-09-10",22933.91,22933.91,22465.87,22532.73,6236900],["2021-09-13",22566.16,22733.32,21630.09,21763.81,13771600],["2021-09-14",21596.65,22031.26,20794.3,21228.91,11020500],["2021-09-15",21195.48,22064.69,21061.75,21663.52,4802900],["2021-09-16",21964.4,22198.42,21696.95,22131.56,5163400],["2021-09-17",22465.87,22933.91,22265.28,22766.75,9864000],["2021-09-20",22365.58,22666.46,21396.07,21396.07,11818300],["2021-09-21",20794.3,21930.97,20459.99,21462.93,11863300],["2021-09-22",21596.65,21864.11,21262.34,21529.79,4831000],["2021-09-23",21730.38,22164.99,21262.34,21262.34,5532200],["2021-09-24",21262.34,21496.36,21128.62,21128.62,4210900],["2021-09-27",21095.18,21329.2,19657.64,19657.64,10003500],["2021-09-28",19390.19,20727.44,19256.46,20727.44,8840600],["2021-09-29",20593.71,21195.48,20326.26,20727.44,6735500],["2021-09-30",20928.03,21396.07,20694.01,20727.44,3555400],["2021-10-01",20493.42,20861.16,20393.13,20393.13,4948616],["2021-10-04",20393.13,20994.89,19724.5,20092.24,6076600],["2021-10-05",20393.13,20994.89,20058.81,20794.3,4583300],["2021-10-06",21329.2,22231.85,21061.75,22231.85,12520700],["2021-10-07",22399.01,22800.18,22231.85,22231.85,6183600],["2021-10-08",22599.6,23067.63,22332.14,22465.87,7017700],["2021-10-11",22733.32,23000.77,22399.01,22465.87,7767400],["2021-10-12",22633.03,23535.67,22432.44,23268.22,11015900],["2021-10-13",23535.67,23869.99,23335.08,23669.4,7819900],["2021-10-14",23936.85,25073.52,23869.99,25006.65,13356200],["2021-10-15",25207.24,25541.55,24538.61,25006.65,9412500],["2021-10-18",25106.95,25675.28,25106.95,25508.12,8939900],["2021-10-19",25441.26,25508.12,24939.79,24973.22,8346400],["2021-10-20",24906.36,26277.04,24906.36,25641.85,9870500],["2021-10-21",26009.59,26745.08,25775.57,26678.22,7756500],["2021-10-22",27079.4,28516.94,26778.51,28483.51,10940300],["2021-10-25",28750.96,29319.3,27547.44,27547.44,9600700],["2021-10-26",27547.44,29051.85,27012.53,28951.55,12336200],["2021-10-27",29653.61,30957.43,29419.59,30890.57,8078900],["2021-10-28",31425.47,32762.73,31291.75,32762.73,6893800],["2021-10-29",33364.49,34634.88,33097.04,34033.12,10895400],["2021-11-01",34033.12,36373.31,33297.63,36373.31,11113000],["2021-11-02",38111.74,38914.1,38111.74,38914.1,4217600],["2021-11-03",41588.6,41588.6,36239.59,36239.59,23245600],["2021-11-04",36105.86,38446.06,34300.57,37509.98,15890500],["2021-11-05",38780.37,39315.27,37108.8,37175.67,6322900],["2021-11-08",37175.67,38111.74,36507.04,37175.67,7382900],["2021-11-09",36841.35,39114.68,36573.9,38780.37,8534000],["2021-11-10",40117.62,41454.88,39449.0,41454.88,6320900],["2021-11-11",43327.03,44329.98,41789.19,44329.98,8510700],["2021-11-12",44864.88,47405.66,44463.7,47405.66,6710400],["2021-11-15",48007.42,50481.34,44129.39,45466.64,12342900],["2021-11-16",44263.11,46670.17,43661.35,44798.01,9720300],["2021-11-17",44530.56,45466.64,44129.39,44931.74,5045600],["2021-11-18",46135.27,48074.29,45533.5,48074.29,5708200],["2021-11-19",50815.66,50815.66,44931.74,46803.9,8620000],["2021-11-22",46803.9,47739.97,43527.62,43527.62,10142900],["2021-11-23",40518.8,43327.03,40518.8,40786.25,13641500],["2021-11-24",42190.37,43126.45,40786.25,42190.37,4730800],["2021-11-25",42859.0,45132.33,42859.0,45132.33,3118000],["2021-11-26",48274.87,48274.87,45466.64,46737.03,8802900],["2021-11-29",46135.27,48007.42,45533.5,46870.76,4815600],["2021-11-30",47004.48,48141.15,44597.43,45800.95,9480600],["2021-12-01",45399.78,45399.78,43594.49,43728.21,6227400],["2021-12-02",44798.01,46469.58,43928.8,45667.23,4803100],["2021-12-03",46335.86,47739.97,43460.76,43460.76,5603600],["2021-12-06",44396.84,45065.47,41321.15,43059.58,5764800],["2021-12-07",43928.8,45800.95,42123.51,45466.64,4209800],["2021-12-08",45667.23,47806.84,44530.56,45667.23,6444100],["2021-12-09",45667.23,46737.03,45667.23,46402.72,3314100],["2021-12-10",46803.9,47472.52,45600.37,45800.95,4575100],["2021-12-13",45800.95,48943.5,45466.64,48943.5,9084700],["2021-12-14",49612.13,52152.91,49612.13,52086.05,5246000],["2021-12-15",54827.42,54827.42,53155.85,54493.11,5651900],["2021-12-16",55094.87,58304.28,54493.11,58304.28,6229700],["2021-12-17",60711.34,62182.32,58170.56,60845.06,8913300],["2021-12-20",60845.06,60911.93,56833.3,58170.56,7288700],["2021-12-21",57836.24,62182.32,56833.3,62182.32,6387600],["2021-12-22",65525.45,66194.08,63586.44,64388.79,4751700],["2021-12-23",64455.65,64522.51,59908.99,59908.99,10207800],["2021-12-24",58304.28,62316.04,58304.28,60176.44,4147200],["2021-12-27",60845.06,64388.79,59842.12,64388.79,4240500],["2021-12-28",66662.12,68400.55,64789.96,67865.65,5298300],["2021-12-29",68868.59,69871.53,64054.47,64856.83,4962500],["2021-12-30",64856.83,66862.71,63519.57,64188.2,3465900],["2021-12-31",64856.83,65926.63,63519.57,64656.24,3307500],["2022-01-04",66862.71,69136.04,65592.32,69136.04,3536300],["2022-01-05",73950.15,73950.15,70874.47,73950.15,5456700],["2022-01-06",73014.08,76156.62,72211.72,73214.66,5140200],["2022-01-07",74284.47,78296.23,72211.72,78296.23,4244200],["2022-01-10",77493.88,83712.11,74886.23,74886.23,6048800],["2022-01-11",76892.11,80101.52,75220.55,80101.52,5806500],["2022-01-12",79566.62,83578.38,74551.92,74551.92,13777300],["2022-01-13",74886.23,77560.74,69336.63,69336.63,6175500],["2022-01-14",64522.51,70874.47,64522.51,64589.38,12905300],["2022-01-17",66662.12,66795.85,60109.57,60109.57,8371300],["2022-01-18",55964.09,55964.09,55964.09,55964.09,700800],["2022-01-19",52086.05,52086.05,52086.05,52086.05,680900],["2022-01-20",48475.46,55696.64,48475.46,55696.64,13033500],["2022-01-21",59574.67,59574.67,55696.64,59574.67,8391400],["2022-01-24",60310.16,60845.06,55429.18,55429.18,6567200],["2022-01-25",51551.15,57568.79,51551.15,56164.67,7432700],["2022-01-26",56231.54,60042.71,56164.67,56833.3,4680400],["2022-01-27",56833.3,57501.93,52888.4,52888.4,3013300],["2022-01-28",49210.95,51551.15,49210.95,49210.95,9074500],["2022-02-07",49812.72,51484.28,45800.95,45800.95,5271400],["2022-02-08",42725.27,44062.52,42658.41,42658.41,6680600],["2022-02-09",39716.45,45600.37,39716.45,45600.37,10218600],["2022-02-10",48742.91,48742.91,47606.25,48742.91,4255600],["2022-02-11",47472.52,50080.17,46135.27,46135.27,4926000],["2022-02-14",44129.39,49344.68,44129.39,49344.68,6764400],["2022-02-15",50013.31,52754.68,49478.4,52754.68,4811200],["2022-02-16",55161.73,56432.13,54827.42,56432.13,3266800],["2022-02-17",58304.28,59507.81,56164.67,57301.34,7571800],["2022-02-18",56833.3,61246.24,56164.67,61179.38,5543100],["2022-02-21",62850.95,65258.0,61714.28,63519.57,4792200],["2022-02-22",59106.63,61714.28,59106.63,59106.63,12212200],["2022-02-23",60176.44,62850.95,59106.63,62182.32,6058000],["2022-02-24",61513.69,62850.95,57836.24,58438.01,10818300],["2022-02-25",60377.03,61446.83,58906.05,58906.05,4180300],["2022-02-28",58170.56,59507.81,56164.67,57501.93,4523200],["2022-03-01",57568.79,61513.69,57501.93,61513.69,7356500],["2022-03-02",62784.08,63853.89,60176.44,61714.28,4674900],["2022-03-03",62182.32,63185.26,61513.69,62449.77,3361900],["2022-03-04",62850.95,65926.63,62048.59,64321.92,5264200],["2022-03-07",64789.96,65191.14,62182.32,62917.81,4292900],["2022-03-08",60310.16,62449.77,58571.73,58571.73,9470200],["2022-03-09",59374.08,59507.81,55028.01,58906.05,6316400],["2022-03-10",61379.97,62182.32,60310.16,60845.06,3015500],["2022-03-11",59842.12,60845.06,57836.24,58839.18,3944800],["2022-03-14",57501.93,61513.69,56833.3,59842.12,5710700],["2022-03-15",61513.69,61647.42,60176.44,61045.65,3092200],["2022-03-16",62048.59,62048.59,60443.89,60443.89,2939600],["2022-03-17",60845.06,61848.0,60778.2,61246.24,2982400],["2022-03-18",61513.69,65057.41,61179.38,63519.57,8715500],["2022-03-21",64188.2,67932.51,64121.34,67932.51,5941800],["2022-03-22",70205.84,72278.59,67932.51,68534.28,5213100],["2022-03-23",68534.28,71543.1,67531.33,71008.2,4803200],["2022-03-24",72211.72,73014.08,69938.39,70339.57,3746100],["2022-03-25",70339.57,71208.78,68199.96,68199.96,5003100],["2022-03-28",65726.04,66795.85,63452.71,63452.71,15773100],["2022-03-29",64856.83,67865.65,64522.51,67865.65,4454900],["2022-03-30",67531.33,68868.59,63118.4,63519.57,8157400],["2022-03-31",63787.02,64990.55,60845.06,61848.0,4177200],["2022-04-01",61848.0,65324.87,60845.06,65124.28,4855800],["2022-04-04",66795.85,66862.71,63519.57,63519.57,4270500],["2022-04-05",61580.55,64856.83,61580.55,62516.63,6003300],["2022-04-06",61513.69,62182.32,58170.56,58170.56,13156200],["2022-04-07",57167.62,58170.56,54292.52,55496.05,8675400],["2022-04-08",55562.91,56833.3,54827.42,55897.22,4901100],["2022-04-12",56766.44,57435.07,52019.19,52019.19,6205300],["2022-04-13",52821.54,53155.85,48542.33,53155.85,9880800],["2022-04-14",53824.48,54158.79,49612.13,49812.72,6128300],["2022-04-15",48542.33,49411.54,46335.86,46335.86,9914000],["2022-04-18",44931.74,48943.5,43594.49,48943.5,10052700],["2022-04-19",49745.85,50481.34,48141.15,48274.87,6633900],["2022-04-20",47472.52,49010.36,46469.58,46469.58,4832400],["2022-04-21",43260.17,46135.27,43260.17,43260.17,10454900],["2022-04-22",41454.88,44798.01,40251.35,40451.94,8698700],["2022-04-25",41454.88,41989.78,37643.7,37643.7,7833700],["2022-04-26",35036.06,40251.35,35036.06,40251.35,10288800],["2022-04-27",40786.25,43059.58,37509.98,43059.58,10375100],["2022-04-28",43126.45,43928.8,41120.57,41321.15,6421200],["2022-04-29",40786.25,44129.39,40786.25,43460.76,7752100],["2022-05-04",42457.82,43327.03,40786.25,40786.25,7016700],["2022-05-05",41722.33,41922.92,38044.88,38847.23,7119400],["2022-05-06",37443.12,38446.06,36172.72,36172.72,7020300],["2022-05-09",35102.92,35370.37,33698.8,33698.8,8771200],["2022-05-10",31492.34,35437.24,31358.61,35437.24,14106500],["2022-05-11",36774.49,37911.16,33765.67,37911.16,11641300],["2022-05-12",38044.88,38713.51,35303.51,35303.51,9288300],["2022-05-13",35102.92,35102.92,32863.02,32863.02,12420600],["2022-05-16",34768.61,34902.33,32428.41,32428.41,7130300],["2022-05-17",32428.41,34634.88,32094.1,34634.88,6108200],["2022-05-18",35637.82,37041.94,35303.51,37041.94,9176500],["2022-05-19",35704.69,37576.84,35704.69,37041.94,6854900],["2022-05-20",37376.25,39582.72,37041.94,39382.13,8215900],["2022-05-23",39582.72,39716.45,36640.76,36640.76,9667200],["2022-05-24",35771.55,38780.37,34434.29,38780.37,8674200],["2022-05-25",39382.13,41120.57,38312.33,40184.49,7680300],["2022-05-26",40117.62,40986.84,39181.55,39449.0,5243400],["2022-05-27",39449.0,41454.88,39114.68,40251.35,7021400],["2022-05-30",40786.25,41922.92,40318.21,41053.7,4998500],["2022-05-31",40786.25,41922.92,39917.04,40385.08,7891700],["2022-06-01",40117.62,40451.94,38446.06,39114.68,9351600],["2022-06-02",39114.68,39983.9,37108.8,37242.53,8799600],["2022-06-03",36975.08,39047.82,36440.18,38245.47,6547600],["2022-06-06",38713.51,38713.51,35570.96,35570.96,6583300],["2022-06-07",35437.24,35437.24,33297.63,35370.37,8227800],["2022-06-08",35771.55,37844.29,35637.82,36774.49,5147800],["2022-06-09",36908.21,37777.43,36440.18,36440.18,3018900],["2022-06-10",35771.55,36373.31,34768.61,34768.61,5401900],["2022-06-13",33364.49,34033.12,32361.55,32361.55,8268800],["2022-06-14",31425.47,33097.04,30155.08,30155.08,6744800],["2022-06-15",30155.08,31057.73,28048.91,28048.91,11625500],["2022-06-16",28750.96,29386.16,26109.89,26109.89,9400600],["2022-06-17",24739.2,25407.83,24304.59,24304.59,13824800],["2022-06-20",24070.57,25040.08,22633.03,22633.03,9576900],["2022-06-21",21396.07,22599.6,21061.75,21061.75,9522800],["2022-06-22",21730.38,22532.73,20994.89,22532.73,9406300],["2022-06-23",23936.85,24104.01,23134.5,24104.01,7562800],["2022-06-24",24438.32,25708.71,23435.38,23435.38,11855600],["2022-06-27",23368.52,24705.77,22733.32,24137.44,7974600],["2022-06-28",24471.75,25809.01,24070.57,25809.01,7692800],["2022-06-29",25407.83,26410.77,24973.22,25407.83,7551500],["2022-06-30",25340.97,25508.12,23635.97,23669.4,11006100],["2022-07-01",23067.63,25274.1,22064.69,24404.89,10855100],["2022-07-04",24939.79,25407.83,24338.03,24471.75,4056100],["2022-07-05",24438.32,24739.2,23034.2,23335.08,5089800],["2022-07-06",22766.75,24705.77,22766.75,23335.08,7834500],["2022-07-07",23736.26,24371.46,23635.97,24037.14,5064100],["2022-07-08",24739.2,25708.71,24505.18,25708.71,17692700],["2022-07-11",25942.73,27179.69,25407.83,26811.95,11810400],["2022-07-12",27246.55,28684.1,27246.55,28684.1,7927700],["2022-07-13",28750.96,29051.85,27313.42,27814.89,12235800],["2022-07-14",27447.14,28884.69,27447.14,28349.79,7828700],["2022-07-15",29051.85,29653.61,28048.91,28048.91,9075400],["2022-07-18",28082.34,28450.08,26143.32,26511.06,16973900],["2022-07-19",26176.75,27982.04,25742.14,27246.55,9187100],["2022-07-20",27948.61,28684.1,27413.71,28082.34,10448600],["2022-07-21",30018.68,30059.47,29447.67,29692.39,12848600],["2022-07-22",29366.1,29814.75,29039.81,29121.38,6017800],["2022-07-25",28550.38,29243.74,28020.15,28713.52,6768300],["2022-07-26",28958.24,29366.1,28631.95,28631.95,4550600],["2022-07-27",28509.59,29773.96,28142.51,29773.96,5391000],["2022-07-28",30712.05,31854.06,30467.33,31772.49,14804200],["2022-07-29",31813.28,31894.85,31242.27,31242.27,6789200],["2022-08-01",31364.63,32710.57,31364.63,32261.93,6472200],["2022-08-02",32588.22,32996.08,31650.13,32302.71,7561800],["2022-08-03",31405.41,32302.71,31405.41,32221.14,8665000],["2022-08-04",32751.36,33363.15,32221.14,32343.5,7086300],["2022-08-05",32221.14,33689.44,32057.99,33485.51,8401900],["2022-08-08",34178.88,34178.88,32996.08,33240.8,7035900],["2022-08-09",33363.15,33893.38,32914.51,33403.94,5606000],["2022-08-10",33322.37,34913.03,33159.22,34342.02,10108200],["2022-08-11",34749.89,34831.46,32221.14,32629.0,12624900],["2022-08-12",32629.0,33403.94,32302.71,33077.65,6583700],["2022-08-15",33444.73,33567.09,32832.93,33200.01,5604000],["2022-08-16",33200.01,33852.59,33036.86,33648.66,6431900],["2022-08-17",33730.23,34913.03,33526.3,33607.87,11277600],["2022-08-18",33444.73,33730.23,33036.86,33281.58,6327400],["2022-08-19",33281.58,33852.59,32792.15,33200.01,6441900],["2022-08-22",32710.57,32996.08,30997.55,31119.91,14506300],["2022-08-23",30630.48,32629.0,30630.48,32629.0,7628500],["2022-08-24",32792.15,32996.08,32180.35,32302.71,5231700],["2022-08-25",32302.71,33118.44,32139.57,32629.0,6039400],["2022-08-26",32792.15,33444.73,32384.28,32710.57,9010000],["2022-08-29",31813.28,32465.86,30997.55,32465.86,9304600],["2022-08-30",32629.0,32792.15,30997.55,30997.55,7561700],["2022-08-31",30344.97,31446.2,30181.83,30997.55,9204300],["2022-09-05",30997.55,31486.99,30752.83,30752.83,5268200],["2022-09-06",30834.41,31690.92,30712.05,31405.41,6322700],["2022-09-07",31283.06,31650.13,29773.96,29773.96,7796900],["2022-09-08",30344.97,30426.54,28550.38,28550.38,8796700],["2022-09-09",28876.67,30181.83,26918.93,30181.83,12071300],["2022-09-12",30181.83,30181.83,29366.1,29366.1,4526900],["2022-09-13",29366.1,29366.1,28550.38,29039.81,5019300],["2022-09-14",28142.51,29529.25,28142.51,29039.81,8125100],["2022-09-15",29162.17,29529.25,28917.45,28917.45,3726300],["2022-09-16",28713.52,28795.09,27449.15,27489.93,8242600],["2022-09-19",27571.51,27734.65,25695.34,26918.93,11066200],["2022-09-20",26918.93,27326.79,26184.77,26959.71,5185300],["2022-09-21",26592.64,27489.93,26429.49,26837.35,3782600],["2022-09-22",26511.06,27286.0,26511.06,27041.28,4581400],["2022-09-23",26918.93,27245.22,26225.56,26225.56,4695100],["2022-09-26",25287.48,26021.63,24390.18,26021.63,18104400],["2022-09-27",25695.34,26021.63,24471.75,25205.9,4925200],["2022-09-28",24471.75,25572.98,24145.46,25124.33,7593900],["2022-09-29",25450.62,25695.34,24390.18,24471.75,5295800],["2022-09-30",24063.89,24227.03,22758.73,24227.03,13146800],["2022-10-03",23288.95,23900.74,22554.8,22554.8,6627700],["2022-10-04",22432.44,22840.3,21045.71,21983.79,13431400],["2022-10-05",22350.87,23411.31,22106.15,23248.16,9065000],["2022-10-06",23248.16,23288.95,21779.86,22269.29,8611500],["2022-10-07",21045.71,21739.07,20719.42,21739.07,16525700],["2022-10-10",20311.55,21657.5,20270.77,21616.71,9234100],["2022-10-11",21045.71,21453.57,20107.62,20107.62,9099700],["2022-10-12",18761.68,20800.99,18720.89,20148.41,12829600],["2022-10-13",20393.13,21168.06,20229.98,20637.84,5794700],["2022-10-14",21086.49,21453.57,20800.99,20841.77,6051100],["2022-10-17",20393.13,20556.27,19414.26,19985.26,8426552],["2022-10-18",20393.13,21372.0,20148.41,21372.0,11740100],["2022-10-19",21616.71,21779.86,21290.42,21290.42,5436800],["2022-10-20",21127.28,21412.78,20597.06,20637.84,5160700],["2022-10-21",20637.84,20637.84,19210.32,19210.32,10378200],["2022-10-24",19006.39,19169.54,17905.16,17905.16,5318000],["2022-10-25",16681.58,18353.81,16681.58,16681.58,14021100],["2022-10-26",15988.21,16640.79,15539.56,15539.56,7705800],["2022-10-27",14479.12,16436.86,14479.12,16151.36,27040700],["2022-10-28",16640.79,17130.23,15498.78,15498.78,10866100],["2022-10-31",15090.91,15254.06,14438.33,14438.33,19026400],["2022-11-01",14683.05,15417.2,14601.48,15417.2,17193100],["2022-11-02",15498.78,16029.0,15172.49,15172.49,10306100],["2022-11-03",14315.97,15335.63,14315.97,14519.91,12256200],["2022-11-04",14438.33,14479.12,13541.04,13541.04,13199900],["2022-11-07",12602.95,12602.95,12602.95,12602.95,2477300],["2022-11-08",11746.44,11746.44,11746.44,11746.44,1242400],["2022-11-09",10930.72,12358.23,10930.72,10930.72,57331500],["2022-11-10",10196.56,10645.21,10196.56,10196.56,13218900],["2022-11-11",9788.7,10400.49,9503.2,9503.2,19507200],["2022-11-14",8850.62,9013.76,8850.62,8850.62,20607800],["2022-11-15",8238.82,8238.82,8238.82,8238.82,1436200],["2022-11-16",7667.82,8809.83,7667.82,8809.83,51955300],["2022-11-17",8932.19,9421.62,8932.19,9095.33,16815800],["2022-11-18",9136.12,9707.13,8565.11,9707.13,29358100],["2022-11-21",10359.71,10359.71,10155.78,10359.71,29409600],["2022-11-22",10889.93,11053.07,9951.85,10604.43,36518100],["2022-11-23",10359.71,10686.0,9870.27,9870.27,18978100],["2022-11-24",9299.27,10155.78,9217.69,9911.06,28696900],["2022-11-25",10278.14,10604.43,10033.42,10604.43,20627600],["2022-11-28",11338.58,11338.58,11257.01,11338.58,6090400],["2022-11-29",12113.52,12113.52,11093.86,12072.73,45771000],["2022-11-30",12072.73,12888.46,11664.87,12888.46,21464600],["2022-12-01",13785.75,13785.75,12480.59,13785.75,30680400],["2022-12-02",14683.05,14723.84,13337.1,14723.84,37004600],["2022-12-05",15621.13,15743.49,14968.55,15743.49,18050600],["2022-12-06",15743.49,16640.79,14642.26,14642.26,44242600],["2022-12-07",13867.33,14601.48,13622.61,13622.61,26931500],["2022-12-08",14030.47,14560.69,13989.68,14560.69,17111000],["2022-12-09",15254.06,15539.56,14356.76,15539.56,22983000],["2022-12-12",15661.92,16151.36,14479.12,14479.12,20850800],["2022-12-13",14071.26,15050.13,13500.25,15050.13,28579700],["2022-12-14",15498.78,15498.78,14519.91,14519.91,13755300],["2022-12-15",14234.4,15050.13,13908.11,14846.2,13989900],["2022-12-16",14479.12,15498.78,14315.97,15498.78,22899500],["2022-12-19",15743.49,16069.78,14683.05,14683.05,19117600],["2022-12-20",14519.91,14642.26,13663.39,13663.39,27131000],["2022-12-21",14030.47,14030.47,12725.31,12725.31,18035800],["2022-12-22",13173.96,13296.32,12358.23,13133.17,12998900],["2022-12-23",13051.6,13459.46,12806.88,12929.24,6582800],["2022-12-26",13010.81,13010.81,12031.94,12031.94,9201800],["2022-12-27",11420.15,12847.67,11338.58,12847.67,13955600],["2022-12-28",13173.96,13296.32,12643.74,12806.88,9508200],["2022-12-29",12806.88,13133.17,12072.73,12072.73,8422300],["2022-12-30",12235.88,12317.45,11664.87,11664.87,6044400],["2023-01-03",11746.44,12480.59,11746.44,12480.59,6305000],["2023-01-04",12806.88,13173.96,12725.31,12806.88,11586000],["2023-01-05",12847.67,13133.17,12439.81,12929.24,8350100],["2023-01-06",12888.46,13173.96,12317.45,12317.45,9497200],["2023-01-09",12562.17,12643.74,12072.73,12072.73,6428600],["2023-01-10",12154.3,12480.59,11787.23,12317.45,5990500],["2023-01-11",12480.59,13051.6,12439.81,12643.74,7319300],["2023-01-12",12806.88,12806.88,12399.02,12399.02,4787500],["2023-01-13",12521.38,12725.31,12358.23,12439.81,6248300],["2023-01-16",12439.81,12480.59,12154.3,12154.3,5251200],["2023-01-17",12154.3,12643.74,12154.3,12643.74,7823300],["2023-01-18",12888.46,13500.25,12725.31,13500.25,13970400],["2023-01-19",13541.04,13785.75,13296.32,13459.46,9546900],["2023-01-27",13704.18,13826.54,13173.96,13173.96,9192900],["2023-01-30",13133.17,14071.26,12970.03,13867.33,18169700],["2023-01-31",13948.9,14275.19,13744.97,14275.19,13722400],["2023-02-01",14479.12,14601.48,13296.32,13296.32,20068500],["2023-02-02",13337.1,13459.46,12480.59,12725.31,13078700],["2023-02-03",12970.03,13092.39,12480.59,12766.1,9380200],["2023-02-06",12643.74,13051.6,12439.81,12970.03,5357800],["2023-02-07",12929.24,13051.6,12235.88,12235.88,9213900],["2023-02-08",12317.45,12480.59,11664.87,12195.09,8538700],["2023-02-09",12195.09,12480.59,12072.73,12072.73,4938500],["2023-02-10",12113.52,12113.52,11501.72,11583.3,7574400],["2023-02-13",11420.15,11420.15,10808.36,10808.36,15213900],["2023-02-14",10808.36,11012.29,10686.0,10808.36,4773100],["2023-02-15",10808.36,11542.51,10767.57,11420.15,7029200],["2023-02-16",11624.08,11705.65,11338.58,11583.3,4815300],["2023-02-17",11664.87,12113.52,11583.3,11583.3,7814700],["2023-02-20",11746.44,12358.23,11746.44,12358.23,12463900],["2023-02-21",12643.74,12888.46,12480.59,12480.59,10844100],["2023-02-22",12195.09,12399.02,11664.87,11664.87,11554000],["2023-02-23",11664.87,11828.01,10930.72,11624.08,10228700],["2023-02-24",11664.87,11787.23,11216.22,11257.01,4404800],["2023-02-27",11216.22,11216.22,10767.57,10767.57,7054000],["2023-02-28",10930.72,11134.65,10849.14,11012.29,4492300],["2023-03-01",10278.14,10604.43,10278.14,10278.14,34561000],["2023-03-02",10278.14,10686.0,10196.56,10278.14,6189000],["2023-03-03",10114.99,10359.71,9584.77,9584.77,22838300],["2023-03-06",9951.85,10237.35,9870.27,10237.35,12765400],["2023-03-07",10318.92,10318.92,9666.34,9747.91,10806300],["2023-03-08",9543.98,10114.99,9543.98,9951.85,8567400],["2023-03-09",10114.99,10196.56,9829.49,9870.27,6709300],["2023-03-10",9707.13,9829.49,9584.77,9625.56,9150400],["2023-03-13",9380.84,9747.91,9380.84,9462.41,6801800],["2023-03-14",9462.41,9543.98,8850.62,8972.98,11710100],["2023-03-15",9380.84,9584.77,9217.69,9584.77,9494000],["2023-03-16",9543.98,9951.85,9380.84,9788.7,12886200],["2023-03-17",10074.2,10278.14,9870.27,10155.78,17506700],["2023-03-20",10033.42,10196.56,9543.98,9543.98,10261400],["2023-03-21",9707.13,9911.06,9462.41,9829.49,11849400],["2023-03-22",10114.99,10278.14,9951.85,9992.63,10979200],["2023-03-23",9870.27,10196.56,9829.49,10196.56,9956100],["2023-03-24",10278.14,10604.43,10114.99,10400.49,19065100],["2023-03-27",10522.85,10849.14,10441.28,10808.36,16592800],["2023-03-28",11012.29,11053.07,10522.85,10522.85,15145500],["2023-03-29",10604.43,10767.57,10400.49,10726.78,8402200],["2023-03-30",11012.29,11012.29,10522.85,10522.85,11277600],["2023-03-31",10563.64,11093.86,10441.28,11012.29,14812900],["2023-04-03",11501.72,11746.44,11379.36,11746.44,20426500],["2023-04-04",11909.59,12358.23,11909.59,12154.3,17006200],["2023-04-05",12031.94,12643.74,11950.37,12643.74,19498100],["2023-04-06",12888.46,13500.25,12725.31,12970.03,31893200],["2023-04-07",13214.75,13867.33,13010.81,13867.33,27903700],["2023-04-10",14356.76,14519.91,13908.11,14193.62,26975500],["2023-04-11",13908.11,14275.19,13214.75,14275.19,41249300],["2023-04-12",14315.97,14560.69,13744.97,14030.47,20607700],["2023-04-13",14275.19,14642.26,13908.11,14193.62,24484400],["2023-04-14",14275.19,14356.76,13214.75,13214.75,40777800],["2023-04-17",13214.75,13337.1,12888.46,13296.32,14373900],["2023-04-18",13296.32,14193.62,12970.03,14193.62,33347500],["2023-04-19",14479.12,14642.26,13867.33,13867.33,26458500],["2023-04-20",14030.47,14234.4,13581.82,13989.68,14379200],["2023-04-21",14030.47,14479.12,13826.54,13948.9,20168300],["2023-04-24",14030.47,14152.83,13418.68,13785.75,16068700],["2023-04-25",13989.68,14193.62,13214.75,13214.75,23953800],["2023-04-26",13337.1,13785.75,13255.53,13785.75,13409737],["2023-04-27",13826.54,14601.48,13785.75,14275.19,32598000],["2023-04-28",14438.33,15254.06,14275.19,15254.06,34089900],["2023-05-04",15254.06,15988.21,15090.91,15417.2,29615900],["2023-05-05",15417.2,15743.49,14886.98,15539.56,22033100],["2023-05-08",15825.07,15825.07,15009.34,15376.42,28911700],["2023-05-09",15376.42,15457.99,14927.77,15090.91,16318600],["2023-05-10",15090.91,15906.64,15090.91,15621.13,21290200],["2023-05-11",15743.49,16681.58,15661.92,16681.58,35770300],["2023-05-12",16722.36,16926.29,16559.22,16844.72,18622400],["2023-05-15",17048.65,17252.58,16477.65,16477.65,19884300],["2023-05-16",16518.43,17130.23,16477.65,17130.23,21177400],["2023-05-17",17293.37,17619.66,16967.08,16967.08,21834300],["2023-05-18",17007.87,17089.44,15784.28,15784.28,33831900],["2023-05-19",16110.57,16722.36,15498.78,16722.36,31926300],["2023-05-22",16967.08,16967.08,16477.65,16722.36,13041800],["2023-05-23",16803.94,17089.44,16600.0,16803.94,21727300],["2023-05-24",16885.51,17497.3,16885.51,17007.87,26309800],["2023-05-25",16803.94,17089.44,16192.14,16763.15,21191400],["2023-05-26",16763.15,17252.58,16518.43,16967.08,15835400],["2023-05-29",17293.37,17374.94,16967.08,17048.65,15832600],["2023-05-30",17374.94,17701.23,17007.87,17089.44,27691400],["2023-05-31",17171.01,17660.45,16967.08,17415.73,21736000],["2023-06-01",17578.87,18149.88,17538.09,18068.31,23101000],["2023-06-02",18435.39,18435.39,17578.87,17782.81,22620600],["2023-06-05",17905.16,17945.95,17293.37,17293.37,24029000],["2023-06-06",17252.58,17578.87,16967.08,17415.73,21346400],["2023-06-07",17334.16,18109.1,17334.16,17945.95,24945900],["2023-06-08",18068.31,18149.88,16967.08,16967.08,29684600],["2023-06-09",17048.65,17252.58,16151.36,17048.65,29069500],["2023-06-12",16967.08,17048.65,16273.71,16518.43,23145000],["2023-06-13",16763.15,17334.16,16477.65,17089.44,24662000],["2023-06-14",17293.37,17538.09,16722.36,16722.36,15125300],["2023-06-15",16722.36,16885.51,16559.22,16763.15,9995900],["2023-06-16",17048.65,17415.73,16926.29,16967.08,25058000],["2023-06-19",17130.23,17660.45,16885.51,17293.37,21117800],["2023-06-20",17497.3,17864.38,17374.94,17823.59,18877900],["2023-06-21",17864.38,17905.16,17497.3,17701.23,22209800],["2023-06-22",18109.1,18924.82,18027.52,18802.46,47760100],["2023-06-23",18802.46,18884.03,18435.39,18598.53,24342700],["2023-06-26",18516.96,19006.39,17945.95,18843.25,40376400],["2023-06-27",19006.39,19006.39,18516.96,18639.32,19431100],["2023-06-28",18802.46,18843.25,18272.24,18272.24,26755274],["2023-06-29",18109.1,18190.67,17211.8,17211.8,51780500],["2023-06-30",17130.23,17334.16,16885.51,17171.01,18187400],["2023-07-03",17293.37,17415.73,16967.08,17048.65,11247800],["2023-07-04",17048.65,17578.87,16967.08,17538.09,15187700],["2023-07-05",17701.23,17742.02,17334.16,17334.16,10754900],["2023-07-06",17334.16,17497.3,16803.94,17007.87,18230300],["2023-07-07",16926.29,17048.65,16314.5,16967.08,16241100],["2023-07-10",16967.08,17701.23,16967.08,17456.52,15646400],["2023-07-11",17619.66,17701.23,17130.23,17211.8,15329900],["2023-07-12",17252.58,17334.16,16967.08,17171.01,12768800],["2023-07-13",17293.37,18190.67,17171.01,18027.52,35989400],["2023-07-14",18353.81,18353.81,17782.81,18272.24,21468500],["2023-07-17",18476.17,19332.68,18435.39,18884.03,47533300],["2023-07-18",18924.82,19291.9,18639.32,19047.18,32317000],["2023-07-19",19291.9,19455.04,18680.1,18720.89,39472800],["2023-07-20",18598.53,18924.82,18190.67,18924.82,29571300],["2023-07-21",18924.82,20229.98,18884.03,20229.98,41031700],["2023-07-24",20515.48,20882.56,20270.77,20393.13,33705300],["2023-07-25",20393.13,21004.92,20229.98,20882.56,41650200],["2023-07-26",20800.99,21127.28,20474.7,20760.2,25404600],["2023-07-27",20760.2,21372.0,20515.48,21208.85,46601400],["2023-07-28",21208.85,21575.93,20719.42,20882.56,41199900],["2023-07-31",20719.42,21290.42,20270.77,21208.85,38494400],["2023-08-01",21331.21,21372.0,20311.55,20311.55,27815500],["2023-08-02",20311.55,20841.77,20229.98,20637.84,17893800],["2023-08-03",20637.84,21127.28,20433.91,20882.56,26836300],["2023-08-04",21208.85,22187.72,20964.13,21943.0,36216600],["2023-08-07",22106.15,22106.15,21453.57,21739.07,21489800],["2023-08-08",21739.07,21820.64,21249.64,21372.0,24384800],["2023-08-09",21208.85,21494.35,21045.71,21045.71,20421200],["2023-08-10",21045.71,21535.14,20964.13,21004.92,19242400],["2023-08-11",21208.85,21616.71,20678.63,21616.71,23064900],["2023-08-14",22065.36,22962.66,21943.0,22432.44,32724600],["2023-08-15",22677.16,22799.51,22228.51,22350.87,20538800],["2023-08-16",22391.65,23248.16,21943.0,23248.16,31510400],["2023-08-17",23370.52,23452.09,22677.16,22677.16,21741400],["2023-08-18",22432.44,22636.37,21127.28,21127.28,50660100],["2023-08-21",20800.99,21168.06,19903.69,20719.42,26433700],["2023-08-22",20719.42,20964.13,19577.4,20719.42,23161200],["2023-08-23",21045.71,21290.42,20515.48,20515.48,19639500],["2023-08-24",20597.06,21943.0,20474.7,21943.0,33408000],["2023-08-25",21943.0,22595.58,21943.0,22024.58,29418000],["2023-08-28",22065.36,22595.58,21861.43,22595.58,20803600],["2023-08-29",22758.73,23452.09,22595.58,22595.58,25713000],["2023-08-30",22677.16,23370.52,22391.65,23248.16,30069600],["2023-08-31",23574.45,23859.96,23370.52,23370.52,16999200],["2023-09-05",23492.88,23982.32,23370.52,23615.24,17373700],["2023-09-06",23452.09,24063.89,23166.59,24023.1,26767700],["2023-09-07",24186.25,24471.75,23737.6,23941.53,21752500],["2023-09-08",23819.17,24227.03,23737.6,23982.32,15467600],["2023-09-11",24063.89,24145.46,22677.16,22677.16,34224600],["2023-09-12",22677.16,23615.24,22187.72,23615.24,24147200],["2023-09-13",23656.03,24023.1,22840.3,23166.59,24460500],["2023-09-14",23003.45,23125.8,22269.29,22269.29,27476700],["2023-09-15",22391.65,22717.94,22024.58,22187.72,17733400],["2023-09-18",22024.58,22350.87,21779.86,21861.43,16821600],["2023-09-19",22024.58,22432.44,21575.93,22350.87,19999200],["2023-09-20",22514.01,23329.74,22269.29,23085.02,16497400],["2023-09-21",23166.59,23166.59,22432.44,22432.44,17159600],["2023-09-22",21861.43,21943.0,20882.56,20882.56,28998600],["2023-09-25",20800.99,21127.28,19455.04,19455.04,26114100],["2023-09-26",19169.54,20270.77,19128.75,19985.26,25379200],["2023-09-27",19985.26,20800.99,19210.32,20800.99,17003500],["2023-09-28",20556.27,20678.63,19862.9,19985.26,19790200],["2023-09-29",20352.34,20556.27,20107.62,20474.7,17302800],["2023-10-02",20474.7,20800.99,20270.77,20474.7,7942900],["2023-10-03",20066.84,20107.62,19047.18,19047.18,28271600],["2023-10-04",17945.95,19495.83,17945.95,19087.97,19183400],["2023-10-05",19251.11,19455.04,17782.81,17782.81,18919600],["2023-10-06",17660.45,18190.67,16967.08,18190.67,21901000],["2023-10-09",18149.88,19006.39,17945.95,18884.03,14484400],["2023-10-10",19006.39,19128.75,18598.53,18720.89,14081600],["2023-10-11",18720.89,19087.97,18149.88,19087.97,14073000],["2023-10-12",19251.11,19658.97,19047.18,19414.26,13867000],["2023-10-13",18924.82,19740.55,18639.32,19332.68,15468800],["2023-10-16",19332.68,19658.97,18884.03,19128.75,13617000],["2023-10-17",19332.68,19332.68,17823.59,17823.59,11010300],["2023-10-18",17905.16,18027.52,16600.0,16600.0,25220300],["2023-10-19",16477.65,16722.36,15539.56,15539.56,23671600],["2023-10-20",15539.56,16600.0,15539.56,16600.0,17629300],["2023-10-23",16681.58,17130.23,16314.5,16355.29,15661500],["2023-10-24",16600.0,17374.94,16477.65,17374.94,16056500],["2023-10-25",17456.52,17701.23,17130.23,17130.23,19797300],["2023-10-26",16518.43,16600.0,15947.42,16151.36,37144300],["2023-10-27",16518.43,17252.58,16151.36,17252.58,23893600],["2023-10-30",17089.44,17619.66,16518.43,16518.43,18924400],["2023-10-31",16722.36,17293.37,16314.5,16477.65,24285600],["2023-11-01",16803.94,16803.94,15906.64,16803.94,19774800],["2023-11-02",17171.01,17945.95,17048.65,17945.95,26247800],["2023-11-03",18231.45,18476.17,17823.59,18190.67,26895400],["2023-11-06",18394.6,18598.53,18027.52,18598.53,14761800],["2023-11-07",18313.03,18720.89,18109.1,18231.45,17969100],["2023-11-08",18190.67,19495.83,18068.31,19495.83,26813000],["2023-11-09",19903.69,20556.27,19658.97,19985.26,28703200],["2023-11-10",19699.76,21127.28,19699.76,19903.69,35129600],["2023-11-13",20189.19,20515.48,19781.33,20393.13,22967300],["2023-11-14",20678.63,20800.99,19985.26,20189.19,18092200],["2023-11-15",20719.42,21045.71,20148.41,20270.77,25530600],["2023-11-16",20066.84,21290.42,20066.84,21290.42,28743000],["2023-11-17",21453.57,21779.86,20148.41,20882.56,36148400],["2023-11-20",20393.13,21453.57,20148.41,21208.85,21034000],["2023-11-21",21616.71,21657.5,21045.71,21168.06,16102300],["2023-11-22",21127.28,21861.43,21045.71,21698.29,25696100],["2023-11-23",21820.64,21983.79,20189.19,20189.19,37542100],["2023-11-24",20393.13,20474.7,19169.54,20393.13,34358000],["2023-11-27",20433.91,20515.48,19699.76,19699.76,13054200],["2023-11-28",19577.4,20107.62,19210.32,19985.26,18868000],["2023-11-29",20066.84,20474.7,19944.48,20433.91,15253700],["2023-11-30",20433.91,20800.99,20148.41,20148.41,16948400],["2023-12-01",20433.91,20719.42,20026.05,20474.7,13467800],["2023-12-04",20882.56,21902.22,20841.77,21657.5,28976500],["2023-12-05",21657.5,21861.43,21535.14,21616.71,17836000],["2023-12-06",21616.71,22350.87,21372.0,22228.51,23660000],["2023-12-07",22269.29,22391.65,20882.56,21575.93,33278800],["2023-12-08",21657.5,22106.15,21290.42,21820.64,24717100],["2023-12-11",22024.58,22024.58,21208.85,21494.35,12432100],["2023-12-12",21616.71,21779.86,21453.57,21494.35,11130400],["2023-12-13",21698.29,21820.64,21045.71,21045.71,19017300],["2023-12-14",21412.78,21412.78,20474.7,20474.7,16642400],["2023-12-15",20433.91,21086.49,20229.98,20556.27,18783500],["2023-12-18",20800.99,21127.28,20637.84,20760.2,9705100],["2023-12-19",20760.2,21086.49,20474.7,21086.49,11774900],["2023-12-20",21208.85,21290.42,20964.13,21045.71,6814300],["2023-12-21",20882.56,21453.57,20760.2,21331.21,13728700],["2023-12-22",21372.0,21575.93,21045.71,21045.71,9669100],["2023-12-25",21127.28,21779.86,21045.71,21698.29,16740400],["2023-12-26",21861.43,21983.79,21575.93,21820.64,16842400],["2023-12-27",21943.0,22106.15,21657.5,21657.5,12903200],["2023-12-28",21698.29,22187.72,21657.5,21779.86,18519400],["2023-12-29",21983.79,22024.58,21739.07,21820.64,10736200],["2024-01-02",22024.58,22024.58,21168.06,21208.85,20527800],["2024-01-03",21086.49,21535.14,21086.49,21453.57,11793500],["2024-01-04",21453.57,22146.93,21331.21,21616.71,25582200],["2024-01-05",21698.29,22228.51,21698.29,22146.93,27632300],["2024-01-08",22432.44,23003.45,22391.65,22636.37,31694300],["2024-01-09",22717.94,22840.3,22269.29,22350.87,27019100],["2024-01-10",22350.87,22432.44,21739.07,21861.43,23271800],["2024-01-11",21983.79,22146.93,21698.29,22065.36,13921500],["2024-01-12",21779.86,21861.43,21290.42,21494.35,30897600],["2024-01-15",21616.71,21943.0,21412.78,21412.78,10934000],["2024-01-16",21290.42,21861.43,21249.64,21861.43,10004600],["2024-01-17",21902.22,22269.29,21779.86,21902.22,16298300],["2024-01-18",22146.93,22350.87,21943.0,22024.58,17360200],["2024-01-19",22228.51,22310.08,21698.29,21698.29,14265700],["2024-01-22",21779.86,22187.72,21535.14,22146.93,18383700],["2024-01-23",22310.08,22310.08,21902.22,21902.22,8125600],["2024-01-24",21902.22,22146.93,21820.64,21902.22,10296100],["2024-01-25",21943.0,22146.93,21820.64,21902.22,9445100],["2024-01-26",21983.79,22391.65,21943.0,21983.79,12540400],["2024-01-29",22065.36,22106.15,21779.86,21779.86,9130100],["2024-01-30",21861.43,22106.15,21861.43,21983.79,9309500],["2024-01-31",22187.72,22473.22,21983.79,22106.15,26054200],["2024-02-01",22187.72,22595.58,22146.93,22350.87,16140100],["2024-02-02",22554.8,23288.95,22432.44,22554.8,26331600],["2024-02-05",22677.16,22717.94,22269.29,22473.22,16056100],["2024-02-06",22514.01,22717.94,22432.44,22473.22,11165400],["2024-02-07",22514.01,22554.8,22228.51,22269.29,18341400],["2024-02-15",22432.44,22595.58,22228.51,22595.58,16420600],["2024-02-16",22840.3,23166.59,22677.16,22717.94,25679100],["2024-02-19",22758.73,22758.73,22350.87,22514.01,19153300],["2024-02-20",22595.58,22799.51,22350.87,22432.44,16036300],["2024-02-21",22432.44,22554.8,22065.36,22187.72,20435400],["2024-02-22",22187.72,22269.29,22024.58,22024.58,12816100],["2024-02-23",22106.15,22106.15,21208.85,21331.21,27786500],["2024-02-26",21372.0,21657.5,21208.85,21575.93,13372200],["2024-02-27",21698.29,22310.08,21575.93,22310.08,18912300],["2024-02-28",22432.44,22432.44,21902.22,22024.58,13634400],["2024-02-29",22106.15,22677.16,22024.58,22269.29,28065800],["2024-03-01",22432.44,22595.58,22269.29,22473.22,13412300],["2024-03-04",22799.51,23492.88,22799.51,22921.87,49393800],["2024-03-05",22962.66,23085.02,22595.58,22717.94,19130700],["2024-03-06",22717.94,22799.51,22106.15,22146.93,23888400],["2024-03-07",22106.15,22432.44,21779.86,22310.08,28910200],["2024-03-08",22432.44,22473.22,21657.5,21657.5,32128300],["2024-03-11",21657.5,21861.43,21249.64,21372.0,18601000],["2024-03-12",21412.78,21739.07,21290.42,21494.35,13972900],["2024-03-13",21657.5,22024.58,21494.35,22024.58,15062300],["2024-03-14",22269.29,22677.16,22024.58,22432.44,35281500],["2024-03-15",22554.8,23656.03,22473.22,23248.16,70160600],["2024-03-18",23574.45,24838.83,23492.88,24838.83,78932200],["2024-03-19",25246.69,25246.69,24390.18,24390.18,28335800],["2024-03-20",24349.39,25124.33,24104.67,24798.04,29500600],["2024-03-21",25205.9,26184.77,24390.18,25858.48,44811900],["2024-03-22",26103.2,26347.92,25328.26,26062.41,24601900],["2024-03-25",25980.84,26918.93,25858.48,26103.2,25601500],["2024-03-26",25940.06,26633.42,25613.77,26062.41,17271700],["2024-03-27",26143.99,27326.79,25899.27,26714.99,22478000],["2024-03-28",26918.93,27000.5,26633.42,26674.21,12618800],["2024-03-29",26674.21,26755.78,26143.99,26266.35,16886600],["2024-04-01",26266.35,27653.08,26225.56,27326.79,26743300],["2024-04-02",27041.28,27571.51,26674.21,27408.36,18671400],["2024-04-03",27326.79,27326.79,25940.06,25940.06,27588400],["2024-04-04",26266.35,27245.22,25858.48,26266.35,31924800],["2024-04-05",25899.27,26878.14,25776.91,26103.2,24872100],["2024-04-08",26103.2,26633.42,25940.06,26184.77,17973700],["2024-04-09",26225.56,26878.14,25940.06,26878.14,17300600],["2024-04-10",26878.14,27000.5,26347.92,26347.92,16980300],["2024-04-11",25980.84,27163.64,25980.84,26918.93,22049900],["2024-04-12",27082.07,27693.86,27000.5,27408.36,23388900],["2024-04-15",27204.43,27449.15,25491.41,25491.41,35671500],["2024-04-16",25246.69,25287.48,23859.96,24553.32,45670500],["2024-04-17",24716.47,24838.83,23492.88,23492.88,26638200],["2024-04-19",22840.3,23656.03,22065.36,22350.87,38934500],["2024-04-22",23003.45,23207.38,22432.44,22921.87,18528700],["2024-04-23",22921.87,23003.45,21698.29,21861.43,22766300],["2024-04-24",22310.08,23370.52,22269.29,23370.52,25333700],["2024-04-25",23288.95,23329.74,22799.51,23085.02,15069200],["2024-04-26",22758.73,23248.16,22595.58,22677.16,21396900],["2024-05-02",22269.29,22391.65,21372.0,21902.22,34452500],["2024-05-03",22228.51,22350.87,21861.43,21902.22,12391000],["2024-05-06",22228.51,23003.45,21943.0,22921.87,21696000],["2024-05-07",22962.66,23003.45,22554.8,22717.94,14051600],["2024-05-08",22350.87,23656.03,21943.0,23329.74,28645700],["2024-05-09",23615.24,23778.38,22840.3,22921.87,15633200],["2024-05-10",23085.02,23574.45,22881.09,23329.74,21125800],["2024-05-13",23492.88,23533.67,22636.37,23248.16,13827800],["2024-05-14",23288.95,23533.67,23085.02,23125.8,11075800],["2024-05-15",23248.16,23492.88,23044.23,23248.16,14586500],["2024-05-16",23696.81,24063.89,23411.31,23411.31,17896100],["2024-05-17",23411.31,23900.74,23329.74,23859.96,18538300],["2024-05-20",24308.61,24308.61,23696.81,23696.81,14336800],["2024-05-21",23656.03,23737.6,23248.16,23574.45,16918700],["2024-05-22",23656.03,24227.03,23574.45,23900.74,24944600],["2024-05-23",23819.17,23859.96,23452.09,23819.17,13634800],["2024-05-24",23656.03,24023.1,22269.29,22677.16,31844200],["2024-05-27",22677.16,22717.94,22310.08,22310.08,14699800],["2024-05-28",22514.01,23085.02,22473.22,22717.94,10534600],["2024-05-29",22840.3,23044.23,22514.01,22799.51,13197700],["2024-05-30",22514.01,22758.73,22146.93,22514.01,15645200],["2024-05-31",22799.51,22962.66,22432.44,22636.37,9410500],["2024-06-03",22881.09,23615.24,22881.09,23288.95,15720100],["2024-06-04",23370.52,23411.31,23085.02,23085.02,9241100],["2024-06-05",23248.16,23329.74,22881.09,22881.09,11003400],["2024-06-06",23044.23,23044.23,22473.22,22636.37,11976400],["2024-06-07",22840.3,22840.3,22514.01,22554.8,7612000],["2024-06-10",22717.94,23003.45,22432.44,22677.16,10417600],["2024-06-11",22677.16,22758.73,22310.08,22432.44,10426700],["2024-06-12",22514.01,22677.16,22310.08,22636.37,8735500],["2024-06-13",22840.3,23411.31,22799.51,23003.45,19557100],["2024-06-14",23044.23,23085.02,22350.87,22350.87,13529800],["2024-06-17",22350.87,22432.44,22024.58,22024.58,12611200],["2024-06-18",22106.15,22391.65,22024.58,22024.58,7306800],["2024-06-19",22269.29,22269.29,21820.64,21902.22,9866100],["2024-06-20",22065.36,22065.36,21372.0,21657.5,13018100],["2024-06-21",21616.71,21698.29,21331.21,21331.21,9635400],["2024-06-24",21616.71,22228.51,21616.71,21657.5,18895700],["2024-06-25",21983.79,21983.79,21657.5,21820.64,5098400],["2024-06-26",21820.64,21943.0,21372.0,21494.35,7238900],["2024-06-27",21535.14,22391.65,21372.0,22228.51,13592000],["2024-06-28",22269.29,22269.29,21575.93,21657.5,8247600],["2024-07-01",21739.07,22106.15,21616.71,21943.0,5851400],["2024-07-02",22146.93,22554.8,21820.64,22514.01,12915600],["2024-07-03",22554.8,22636.37,22228.51,22350.87,5786300],["2024-07-04",22350.87,22595.58,22024.58,22106.15,7289900],["2024-07-05",22106.15,22269.29,21779.86,21902.22,8940100],["2024-07-08",21943.0,21983.79,21372.0,21494.35,14275500],["2024-07-09",21453.57,21779.86,21453.57,21616.71,7136100],["2024-07-10",21698.29,21902.22,21494.35,21575.93,6402900],["2024-07-11",21779.86,22554.8,21739.07,22065.36,16769300],["2024-07-12",22269.29,22269.29,21739.07,21779.86,6914700],["2024-07-15",21779.86,21943.0,21657.5,21657.5,5727000],["2024-07-16",21698.29,21983.79,21453.57,21453.57,7934800],["2024-07-17",21494.35,21616.71,19985.26,19985.26,35495200],["2024-07-18",20026.05,20189.19,19495.83,20148.41,12730600],["2024-07-19",20229.98,20229.98,19169.54,19414.26,11849400],["2024-07-22",19169.54,19699.76,18761.68,19577.4,14399800],["2024-07-23",19740.55,19740.55,18924.82,19006.39,6007800],["2024-07-24",18802.46,20026.05,18720.89,19944.48,12335900],["2024-07-25",19618.19,19822.12,19414.26,19822.12,5816300],["2024-07-26",19822.12,19822.12,19332.68,19822.12,5500900],["2024-07-29",19985.26,20433.91,19822.12,19985.26,8713400],["2024-07-30",19822.12,20026.05,19291.9,19822.12,6133100],["2024-07-31",19903.69,20229.98,19536.61,19944.48,6756000],["2024-08-01",19903.69,19903.69,18557.74,19047.18,14146400],["2024-08-02",19006.39,19495.83,18516.96,19495.83,10272000],["2024-08-05",18924.82,19169.54,18149.88,18394.6,19505800],["2024-08-06",18761.68,18924.82,18109.1,18598.53,9612800],["2024-08-07",18761.68,19006.39,18476.17,18761.68,7076900],["2024-08-08",18680.1,19087.97,18394.6,18680.1,8715500],["2024-08-09",18965.61,19047.18,18639.32,18884.03,6766300],["2024-08-12",17701.23,18353.81,17578.87,18190.67,34262900],["2024-08-13",18190.67,18516.96,17986.74,18272.24,7255400],["2024-08-14",18313.03,18435.39,17864.38,18109.1,9755100],["2024-08-15",18109.1,18190.67,17701.23,18109.1,13801500],["2024-08-16",18353.81,19373.47,18190.67,19373.47,28028300],["2024-08-19",19699.76,19903.69,19251.11,19332.68,13679100],["2024-08-20",19536.61,20556.27,19291.9,20433.91,26124600],["2024-08-21",20352.34,20433.91,19822.12,20026.05,21433200],["2024-08-22",20066.84,20352.34,19862.9,20107.62,10226200],["2024-08-23",20107.62,20800.99,19903.69,20515.48,20097700],["2024-08-26",20678.63,20719.42,20393.13,20474.7,11865800],["2024-08-27",20229.98,20678.63,20148.41,20433.91,16200500],["2024-08-28",20637.84,20882.56,19087.97,19618.19,41917700],["2024-08-29",19577.4,19903.69,19414.26,19455.04,11090100],["2024-08-30",19251.11,19414.26,18435.39,18924.82,32324200],["2024-09-04",18557.74,19087.97,18435.39,19047.18,9572300],["2024-09-05",19047.18,19332.68,18557.74,18639.32,12145800],["2024-09-06",18680.1,18720.89,17905.16,18313.03,18862500],["2024-09-09",18272.24,18598.53,18109.1,18313.03,6241800],["2024-09-10",18353.81,18435.39,17701.23,18353.81,13617000],["2024-09-11",18231.45,18231.45,17538.09,17864.38,8734800],["2024-09-12",18027.52,18109.1,17701.23,17701.23,4978500],["2024-09-13",17742.02,18027.52,17619.66,17945.95,6622500],["2024-09-16",17945.95,18027.52,17538.09,17864.38,8008400],["2024-09-17",17701.23,18435.39,17701.23,18353.81,13289800],["2024-09-18",18435.39,18598.53,18231.45,18476.17,9407800],["2024-09-19",18476.17,18843.25,18476.17,18680.1,10010300],["2024-09-20",18843.25,18843.25,18476.17,18557.74,7804000],["2024-09-23",18557.74,18598.53,18272.24,18435.39,5999200],["2024-09-24",18313.03,18598.53,18272.24,18557.74,7074500],["2024-09-25",18680.1,19006.39,18639.32,18802.46,12856600],["2024-09-26",18924.82,19006.39,18720.89,18802.46,9370600],["2024-09-27",18924.82,19210.32,18680.1,18924.82,12775200],["2024-09-30",18843.25,18924.82,18598.53,18924.82,9770700],["2024-10-01",19047.18,19128.75,18639.32,18680.1,12969200],["2024-10-02",18516.96,18639.32,17945.95,18272.24,20544900],["2024-10-03",18109.1,18231.45,17578.87,17864.38,15578800],["2024-10-04",17905.16,18068.31,17742.02,17742.02,7983200],["2024-10-07",17905.16,17945.95,17619.66,17701.23,4339600],["2024-10-08",17701.23,17782.81,17334.16,17374.94,10323300],["2024-10-09",17497.3,17660.45,17374.94,17456.52,5099700],["2024-10-10",17619.66,17742.02,17374.94,17415.73,5877500],["2024-10-11",17415.73,17701.23,17415.73,17538.09,4757700],["2024-10-14",17619.66,17701.23,17334.16,17334.16,5630700],["2024-10-15",17334.16,17415.73,16192.14,16600.0,24968000],["2024-10-16",16559.22,16600.0,16314.5,16314.5,5026300],["2024-10-17",16436.86,17374.94,16273.71,17171.01,10505600],["2024-10-18",17374.94,17374.94,16640.79,16640.79,5175400],["2024-10-21",16640.79,16885.51,16518.43,16518.43,5574400],["2024-10-22",16518.43,16803.94,16396.07,16518.43,7320500],["2024-10-23",16640.79,17252.58,16518.43,17089.44,11819700],["2024-10-24",17089.44,17211.8,16844.72,16844.72,4716000],["2024-10-25",17048.65,17374.94,16885.51,17171.01,10121700],["2024-10-28",17211.8,17252.58,16885.51,17007.87,3767000],["2024-10-29",17211.8,17211.8,16722.36,16722.36,7324600],["2024-10-30",16722.36,17089.44,16640.79,16763.15,4423600],["2024-10-31",16763.15,17048.65,16722.36,16763.15,4322700],["2024-11-01",16763.15,17252.58,16763.15,16967.08,9829300],["2024-11-04",17089.44,17171.01,16803.94,17089.44,6093000],["2024-11-05",17089.44,17578.87,17089.44,17211.8,10143600],["2024-11-06",17415.73,17456.52,16967.08,17171.01,8538600],["2024-11-07",17252.58,17660.45,17171.01,17334.16,10087800],["2024-11-08",17334.16,17415.73,16967.08,17007.87,7310000],["2024-11-11",16967.08,17007.87,16600.0,16640.79,8429500],["2024-11-12",16722.36,16885.51,16559.22,16600.0,4532000],["2024-11-13",16600.0,16844.72,16477.65,16803.94,5227000],["2024-11-14",16844.72,16926.29,16355.29,16436.86,4238900],["2024-11-15",16477.65,16518.43,16029.0,16314.5,8556100],["2024-11-18",16314.5,16477.65,15947.42,16232.93,5911500],["2024-11-19",16151.36,16518.43,16151.36,16232.93,5624400],["2024-11-20",16314.5,17293.37,16232.93,16926.29,14090800],["2024-11-21",16967.08,17048.65,16844.72,16926.29,2749500],["2024-11-22",17048.65,17048.65,16681.58,16722.36,4521000],["2024-11-25",16803.94,16803.94,16518.43,16722.36,6001700],["2024-11-26",16640.79,17130.23,16640.79,16803.94,7834500],["2024-11-27",16803.94,16844.72,16518.43,16763.15,5192600],["2024-11-28",16803.94,16885.51,16518.43,16600.0,4757700],["2024-11-29",16559.22,16600.0,16314.5,16559.22,7817200],["2024-12-02",16640.79,16803.94,16477.65,16559.22,5133400],["2024-12-03",16640.79,16640.79,16232.93,16559.22,7593400],["2024-12-04",16559.22,16722.36,16232.93,16477.65,8216400],["2024-12-05",16436.86,17252.58,16232.93,17130.23,16331900],["2024-12-06",17130.23,17252.58,16885.51,17007.87,7941500],["2024-12-09",17048.65,17374.94,17007.87,17130.23,9391000],["2024-12-10",17130.23,17293.37,17089.44,17130.23,5790300],["2024-12-11",17130.23,17293.37,16885.51,16967.08,6132200],["2024-12-12",17007.87,17048.65,16722.36,16926.29,6690200],["2024-12-13",16885.51,16967.08,16640.79,16763.15,6446400],["2024-12-16",16722.36,16722.36,16151.36,16436.86,16959300],["2024-12-17",16436.86,16477.65,16151.36,16314.5,6520400],["2024-12-18",16232.93,16396.07,16192.14,16232.93,4849800],["2024-12-19",15988.21,16069.78,15376.42,15947.42,16592900],["2024-12-20",15825.07,15906.64,15498.78,15498.78,5919200],["2024-12-23",15825.07,15947.42,15784.28,15825.07,5459800],["2024-12-24",15702.71,15825.07,15376.42,15661.92,7112700],["2024-12-25",15661.92,15825.07,15621.13,15661.92,4028600],["2024-12-26",15743.49,15988.21,15661.92,15661.92,5025500],["2024-12-27",15702.71,15743.49,15498.78,15498.78,5210500],["2024-12-30",15498.78,15580.35,15213.27,15417.2,6232900],["2024-12-31",15376.42,15539.56,15172.49,15417.2,6186100],["2025-01-02",15457.99,15743.49,15335.63,15743.49,4114400],["2025-01-03",15743.49,15784.28,15335.63,15621.13,4830700],["2025-01-06",15621.13,15621.13,15090.91,15294.84,5741900],["2025-01-07",15294.84,15294.84,14519.91,14764.62,12969900],["2025-01-08",14683.05,15009.34,14356.76,15009.34,11454100],["2025-01-09",14764.62,15131.7,14683.05,14805.41,8831800],["2025-01-10",14805.41,14886.98,14397.55,14601.48,4986700],["2025-01-13",14519.91,14805.41,14112.04,14683.05,7211100],["2025-01-14",14683.05,14764.62,14438.33,14601.48,3169600],["2025-01-15",14560.69,15009.34,14560.69,14886.98,5697200],["2025-01-16",14968.55,15131.7,14846.2,14968.55,4274600],["2025-01-17",14968.55,15172.49,14846.2,15009.34,4203930],["2025-01-20",14886.98,15050.13,14764.62,15009.34,5045300],["2025-01-21",14846.2,15172.49,14846.2,15131.7,5669707],["2025-01-22",15172.49,15172.49,14846.2,14968.55,3730700],["2025-01-23",15009.34,15090.91,14846.2,14846.2,4535900],["2025-01-24",14846.2,15090.91,14234.4,14438.33,17521200],["2025-02-03",14560.69,14601.48,13908.11,14234.4,9421600],["2025-02-04",14234.4,14479.12,14152.83,14438.33,7052400],["2025-02-05",14560.69,15417.2,14438.33,15417.2,27324500],["2025-02-06",15457.99,15498.78,15213.27,15335.63,10685400],["2025-02-07",15417.2,15580.35,15213.27,15254.06,7605900],["2025-02-10",15172.49,15213.27,14886.98,14968.55,9717400],["2025-02-11",14968.55,15050.13,14846.2,15050.13,6890100],["2025-02-12",15172.49,15213.27,14846.2,14927.77,5257900],["2025-02-13",15009.34,15172.49,14927.77,15172.49,6098200],["2025-02-14",15335.63,15457.99,15050.13,15050.13,6475100],["2025-02-17",15172.49,15457.99,15131.7,15335.63,8246600],["2025-02-18",15417.2,16029.0,15294.84,15702.71,14188200],["2025-02-19",15702.71,15988.21,15702.71,15825.07,10495500],["2025-02-20",15906.64,16069.78,15621.13,15661.92,12168900],["2025-02-21",15661.92,15825.07,15498.78,15784.28,8696400],["2025-02-24",15825.07,15988.21,15661.92,15784.28,5723600],["2025-02-25",15947.42,16192.14,15825.07,15947.42,13725100],["2025-02-26",15947.42,16029.0,15702.71,15784.28,6454500],["2025-02-27",15702.71,16192.14,15702.71,16192.14,16083200],["2025-02-28",16232.93,16477.65,16069.78,16232.93,13435500],["2025-03-03",16273.71,16436.86,16151.36,16314.5,10269600],["2025-03-04",16314.5,16640.79,16192.14,16273.71,13867300],["2025-03-05",16314.5,16355.29,15906.64,15947.42,12616700],["2025-03-06",15947.42,16314.5,15906.64,16314.5,10373700],["2025-03-07",16436.86,16844.72,16396.07,16477.65,12810600],["2025-03-10",16518.43,16600.0,16355.29,16436.86,9988100],["2025-03-11",16232.93,16600.0,16110.57,16600.0,9130100],["2025-03-12",16722.36,16722.36,16314.5,16436.86,7698800],["2025-03-13",16436.86,16722.36,16029.0,16396.07,15950200],["2025-03-14",16396.07,17293.37,16192.14,16844.72,25203700],["2025-03-17",17293.37,17415.73,17007.87,17171.01,21656600],["2025-03-18",17334.16,17334.16,16722.36,17007.87,16429400],["2025-03-19",17007.87,17007.87,16600.0,16681.58,10404300],["2025-03-20",16803.94,16844.72,16232.93,16600.0,13724200],["2025-03-21",16640.79,16722.36,16477.65,16477.65,7603200],["2025-03-24",16396.07,16436.86,15906.64,16273.71,15506200],["2025-03-25",16396.07,16681.58,16232.93,16477.65,8628200],["2025-03-26",16477.65,16600.0,16069.78,16069.78,6981600],["2025-03-27",16110.57,16273.71,15988.21,16110.57,5321100],["2025-03-28",16232.93,16396.07,15988.21,16151.36,9081900],["2025-03-31",15988.21,16396.07,15784.28,16192.14,9650400],["2025-04-01",16273.71,16314.5,16110.57,16232.93,4016400],["2025-04-02",16314.5,16477.65,16192.14,16192.14,14611700],["2025-04-03",15294.84,15784.28,15090.91,15090.91,17154700],["2025-04-04",14071.26,14479.12,14071.26,14071.26,22545400],["2025-04-08",13092.39,13459.46,13092.39,13092.39,4083000],["2025-04-09",12195.09,12195.09,12195.09,12195.09,2969100],["2025-04-10",13010.81,13010.81,13010.81,13010.81,28274900],["2025-04-11",12521.38,13622.61,12235.88,13581.82,26963500],["2025-04-14",13663.39,13744.97,12766.1,13377.89,20836200],["2025-04-15",13133.17,13622.61,12766.1,12766.1,17901900],["2025-04-16",12806.88,13010.81,12399.02,12399.02,12806900],["2025-04-17",12154.3,12766.1,11950.37,12766.1,16898500],["2025-04-18",12970.03,12970.03,12562.17,12766.1,12899400],["2025-04-21",12766.1,12929.24,12399.02,12439.81,11151300],["2025-04-22",12317.45,12399.02,11583.3,11583.3,30597200],["2025-04-23",11909.59,12195.09,11134.65,11828.01,18634400],["2025-04-24",11828.01,12358.23,11828.01,12154.3,10512700],["2025-04-25",12195.09,12439.81,11991.16,11991.16,8520700],["2025-04-28",11991.16,12235.88,11950.37,11991.16,7219000],["2025-04-29",12154.3,12154.3,11950.37,11991.16,5084600],["2025-05-05",12031.94,12317.45,11950.37,12317.45,7853700],["2025-05-06",12358.23,12806.88,12358.23,12480.59,11527600],["2025-05-07",12439.81,12970.03,12439.81,12766.1,12459300],["2025-05-08",12929.24,12929.24,12521.38,12643.74,8112800],["2025-05-09",12766.1,12929.24,12521.38,12562.17,10361400],["2025-05-12",12643.74,12806.88,12562.17,12643.74,6184600],["2025-05-13",12847.67,12970.03,12766.1,12847.67,10706000],["2025-05-14",12847.67,13173.96,12684.52,13051.6,14209900],["2025-05-15",13255.53,13337.1,12970.03,13051.6,8400000],["2025-05-16",13051.6,13255.53,12806.88,12847.67,10680300],["2025-05-19",12766.1,13296.32,12684.52,13051.6,15060300],["2025-05-20",13133.17,13173.96,12888.46,12929.24,6530700],["2025-05-21",13010.81,13010.81,12725.31,12888.46,8952900],["2025-05-22",12888.46,13133.17,12725.31,12970.03,12181700],["2025-05-23",13010.81,13051.6,12725.31,12725.31,6704800],["2025-05-26",12806.88,13255.53,12235.88,13173.96,19132500],["2025-05-27",13296.32,14071.26,13296.32,14071.26,32234400],["2025-05-28",14438.33,14438.33,13785.75,13867.33,17580500],["2025-05-29",14180.56,14396.73,13791.46,14180.56,17252200],["2025-05-30",14267.03,14310.26,13748.23,13921.16,19168300],["2025-06-02",14267.03,14872.3,14267.03,14872.3,13668400],["2025-06-03",15218.17,15607.27,15088.47,15131.7,24574900],["2025-06-04",15304.63,15953.13,15131.7,15477.57,24349800],["2025-06-05",15780.2,15780.2,15261.4,15391.1,12374900],["2025-06-06",15261.4,15909.9,15002.0,15564.03,24770400],["2025-06-09",15650.5,16082.83,15607.27,15650.5,20065900],["2025-06-10",15607.27,15780.2,15174.93,15391.1,14222000],["2025-06-11",15434.33,15520.8,15002.0,15218.17,15735800],["2025-06-12",15218.17,15693.73,15218.17,15391.1,13393400],["2025-06-13",15088.47,15174.93,14353.5,14483.2,35984000],["2025-06-16",14526.43,14872.3,14439.96,14872.3,8805900],["2025-06-17",14915.53,15174.93,14785.83,14915.53,12957700],["2025-06-18",14958.77,15261.4,14829.07,14958.77,12537500],["2025-06-19",14915.53,15131.7,14656.13,15002.0,11137600],["2025-06-20",15045.23,15174.93,14829.07,15002.0,7912400],["2025-06-23",14872.3,14872.3,14612.9,14829.07,9927400],["2025-06-24",15002.0,15218.17,14915.53,14958.77,14279900],["2025-06-25",15045.23,15218.17,14915.53,14915.53,8885700],["2025-06-26",14915.53,15045.23,14785.83,14958.77,8866800],["2025-06-27",15131.7,15650.5,15131.7,15218.17,23661700],["2025-06-30",15434.33,15434.33,15218.17,15304.63,9668000],["2025-07-01",15434.33,15434.33,14742.6,14785.83,19066700],["2025-07-02",14958.77,15088.47,14785.83,15045.23,11522300],["2025-07-03",15045.23,15434.33,15002.0,15261.4,22281000],["2025-07-04",15347.87,16082.83,15347.87,15780.2,28487800],["2025-07-07",15996.37,16342.24,15693.73,16082.83,21636600],["2025-07-08",16255.77,16255.77,15736.97,15996.37,22383400],["2025-07-09",16212.54,16515.17,15953.13,16126.07,25733600],["2025-07-10",16169.3,16342.24,15780.2,15909.9,23347600],["2025-07-11",15953.13,16039.6,15607.27,15607.27,21406400],["2025-07-14",15650.5,16299.0,15304.63,16212.54,30063500],["2025-07-15",16342.24,16515.17,15909.9,15909.9,23276500],["2025-07-16",15909.9,16644.87,15823.43,16428.7,24812066],["2025-07-17",16688.1,17552.77,16471.94,17552.77,51695900],["2025-07-18",18114.81,18720.07,17725.7,17768.94,31490800],["2025-07-21",18114.81,18114.81,17379.84,17379.84,32367300],["2025-07-22",17293.37,17725.7,17077.2,17725.7,25620400],["2025-07-23",17985.11,18417.44,17509.54,17552.77,29404100],["2025-07-24",17725.7,18244.51,17509.54,17898.64,26054600],["2025-07-25",17985.11,18849.77,17898.64,18849.77,34944800],["2025-07-28",19584.74,20146.78,19282.11,20146.78,31017400],["2025-07-29",20752.04,20838.51,18763.31,18763.31,63159200],["2025-07-30",18763.31,19282.11,18287.74,19065.94,30232200],["2025-07-31",19109.17,19238.87,17941.87,18806.54,39800100],["2025-08-01",18936.24,18979.47,18028.34,18028.34,26945400],["2025-08-04",17682.47,18590.37,17682.47,18590.37,16931500],["2025-08-05",18849.77,19455.04,17293.37,18374.21,48416200],["2025-08-06",18460.67,18676.84,18330.97,18633.61,13923900],["2025-08-07",19195.64,19368.58,18849.77,19065.94,24068700],["2025-08-08",19152.41,20103.54,18720.07,19714.44,45311500],["2025-08-11",20103.54,20881.75,20017.08,20190.01,29259900],["2025-08-12",20276.48,20752.04,19282.11,20017.08,37313300],["2025-08-13",20319.71,21141.15,20017.08,20924.98,43144300],["2025-08-14",21400.55,21400.55,20449.41,21054.68,32689200],["2025-08-15",21054.68,21054.68,19887.38,20146.78,34254000],["2025-08-18",20060.31,20838.51,19541.51,20319.71,33082200],["2025-08-19",20449.41,21703.18,20449.41,21703.18,52275900],["2025-08-20",21962.58,22308.45,20708.81,21616.71,47458600],["2025-08-21",21746.41,22005.81,21054.68,21054.68,25873500],["2025-08-22",20492.64,20708.81,19584.74,19627.98,49657100],["2025-08-25",19844.14,20233.24,18417.44,18417.44,25426800],["2025-08-26",18460.67,19671.21,18417.44,19671.21,18943000],["2025-08-27",19887.38,20752.04,19800.91,19973.84,20812600],["2025-08-28",19973.84,20060.31,19541.51,20017.08,13406900],["2025-08-29",20319.71,20752.04,20103.54,20146.78,18809500],["2025-09-03",20492.64,21530.25,20449.41,21530.25,30316300],["2025-09-04",22221.98,22740.78,21789.65,21962.58,33321500],["2025-09-05",22308.45,23346.05,21919.35,21962.58,47285300],["2025-09-08",21703.18,22092.28,20752.04,20752.04,40651400],["2025-09-09",20795.28,21054.68,20233.24,20968.21,24656800],["2025-09-10",21097.91,21097.91,20233.24,20362.94,23707800],["2025-09-11",20146.78,20752.04,19541.51,20752.04,21509800],["2025-09-12",21097.91,21919.35,21054.68,21227.61,24613300],["2025-09-15",21530.25,22265.21,21270.85,21746.41,21591400],["2025-09-16",22135.51,22135.51,20924.98,21097.91,25769100],["2025-09-17",20924.98,21314.08,20449.41,20449.41,22150400],["2025-09-18",20579.11,21184.38,20233.24,20881.75,15976900],["2025-09-19",21097.91,21746.41,20881.75,21184.38,19106000],["2025-09-22",21400.55,21962.58,21097.91,21443.78,30208600],["2025-09-23",21703.18,21789.65,20838.51,20924.98,11955800],["2025-09-24",20708.81,22049.05,20579.11,22049.05,28427500],["2025-09-25",22221.98,22827.25,21876.11,21876.11,28473700],["2025-09-26",21919.35,22351.68,21573.48,21746.41,21835400],["2025-09-29",22092.28,22438.15,21097.91,21097.91,31618300],["2025-09-30",21097.91,21314.08,19800.91,20146.78,36959300],["2025-10-01",20319.71,20406.18,20060.31,20103.54,13377300],["2025-10-02",20146.78,20276.48,19411.81,19411.81,19696800],["2025-10-03",19238.87,19282.11,18590.37,18590.37,27402800],["2025-10-06",18763.31,19887.38,18763.31,19887.38,15008000],["2025-10-07",19930.61,19930.61,19022.71,19065.94,16184300],["2025-10-08",19368.58,19455.04,18417.44,18633.61,38921100],["2025-10-09",19339.62,19764.15,19103.77,19622.64,13013600],["2025-10-10",19811.32,20330.19,19764.15,20188.68,10732900],["2025-10-13",19764.15,21226.42,19716.98,21226.42,26006000],["2025-10-14",21509.43,21886.79,21084.91,21320.75,27243000],["2025-10-15",21320.75,21698.11,21084.91,21698.11,17682600],["2025-10-16",21933.96,23207.55,21933.96,23207.55,44564400],["2025-10-17",23207.55,23679.25,22877.36,23207.55,24105900],["2025-10-20",22735.85,23396.23,21603.77,21603.77,35152700],["2025-10-21",21603.77,21603.77,20377.36,20660.38,33230200],["2025-10-22",20849.06,21226.42,19811.32,21226.42,20290900],["2025-10-23",21320.75,21603.77,20613.21,20613.21,14273800],["2025-10-24",20377.36,21132.08,20047.17,20660.38,15011500],["2025-10-27",20849.06,20943.4,19245.28,19245.28,17398300],["2025-10-28",18773.58,19764.15,18396.23,19764.15,18966400],["2025-10-29",19905.66,20235.85,19905.66,19952.83,7760600],["2025-10-30",20000.0,20424.53,19811.32,20047.17,8232000],["2025-10-31",20047.17,20047.17,19386.79,19433.96,7672100],["2025-11-03",19386.79,19575.47,18207.55,18207.55,16557300],["2025-11-04",18160.38,19481.13,17547.17,19481.13,17559600],["2025-11-05",19481.13,19481.13,18915.09,19009.43,5482000],["2025-11-06",19056.6,19386.79,18632.08,19150.94,8907900],["2025-11-07",19150.94,19198.11,18396.23,18584.91,8163900],["2025-11-10",18490.57,18820.75,17971.7,18537.74,7745700],["2025-11-11",18584.91,19056.6,18490.57,19009.43,10086500],["2025-11-12",19103.77,19669.81,18915.09,19433.96,12044100],["2025-11-13",19481.13,19481.13,18867.92,18867.92,8865500],["2025-11-14",18962.26,19433.96,18867.92,19292.45,11956700],["2025-11-17",19433.96,20424.53,19433.96,20141.51,16946600],["2025-11-18",20188.68,20188.68,19669.81,19811.32,9901400],["2025-11-19",19905.66,20377.36,19575.47,19905.66,14873300],["2025-11-20",20047.17,20047.17,19339.62,19905.66,8136400],["2025-11-21",19669.81,19952.83,19386.79,19811.32,10480400],["2025-11-24",19811.32,19858.49,19433.96,19528.3,7233000],["2025-11-25",19528.3,19811.32,18679.25,18915.09,11951400],["2025-11-26",19009.43,19669.81,18867.92,19575.47,7851300],["2025-11-27",19622.64,19669.81,19103.77,19103.77,7557800],["2025-11-28",19103.77,19622.64,18915.09,19481.13,8836000],["2025-12-01",19528.3,19528.3,19009.43,19056.6,6984500],["2025-12-02",19056.6,19056.6,18396.23,18867.92,11349800],["2025-12-03",18915.09,19150.94,18632.08,19056.6,6449900],["2025-12-04",19103.77,19764.15,19103.77,19622.64,12488100],["2025-12-05",19622.64,19622.64,19245.28,19386.79,8014600],["2025-12-08",19386.79,19481.13,18773.58,18867.92,10980900],["2025-12-09",18867.92,18867.92,17924.53,18679.25,14415200],["2025-12-10",18773.58,18773.58,18160.38,18301.89,6004700],["2025-12-11",18396.23,18490.57,18066.04,18301.89,5308900],["2025-12-12",18301.89,18349.06,17028.3,17028.3,14754100],["2025-12-15",17028.3,17122.64,16179.25,16462.26,15045900],["2025-12-16",16320.75,17594.34,15896.23,16933.96,15718600],["2025-12-17",17075.47,17311.32,16745.28,16886.79,6211700],["2025-12-18",16933.96,17028.3,16509.43,16886.79,5503200],["2025-12-19",16981.13,17169.81,16650.94,16933.96,8098700],["2025-12-22",17028.3,17405.66,16981.13,17405.66,6427700],["2025-12-23",17452.83,17452.83,16745.28,17028.3,6686700],["2025-12-24",17122.64,17641.51,17075.47,17169.81,10343500],["2025-12-25",17311.32,17405.66,16792.45,16792.45,8928300],["2025-12-26",16603.77,16886.79,16084.91,16509.43,10885900],["2025-12-29",16603.77,16745.28,16320.75,16415.09,6313500],["2025-12-30",16462.26,16509.43,16084.91,16084.91,8231200],["2025-12-31",16084.91,16226.42,15801.89,15801.89,9557000],["2026-01-05",16037.74,16509.43,15990.57,16320.75,10998600],["2026-01-06",16462.26,16509.43,15660.38,16037.74,8531700],["2026-01-07",16132.08,16273.58,15896.23,16179.25,6508700],["2026-01-08",16179.25,16509.43,15849.06,16037.74,16645602],["2026-01-09",15990.57,16037.74,14952.83,15094.34,30057000],["2026-01-12",15094.34,15896.23,14716.98,15660.38,17134500],["2026-01-13",15990.57,16084.91,15566.04,15801.89,17243400],["2026-01-14",15801.89,16037.74,15377.36,15754.72,15200400],["2026-01-15",15518.87,16037.74,15377.36,15566.04,13607500],["2026-01-16",15660.38,15707.55,15188.68,15235.85,12654800],["2026-01-19",15235.85,15566.04,15188.68,15330.19,5961900],["2026-01-20",15330.19,15471.7,15000.0,15141.51,9453700],["2026-01-21",15141.51,15283.02,14481.13,14669.81,15787100],["2026-01-22",14811.32,15660.38,14622.64,15660.38,23514302],["2026-01-23",15660.38,15660.38,15141.51,15188.68,7287100],["2026-01-26",15283.02,15377.36,14481.13,14669.81,10352300],["2026-01-27",14716.98,14952.83,14528.3,14716.98,6371600],["2026-01-28",14764.15,15283.02,14245.28,15047.17,11728700],["2026-01-29",15188.68,15283.02,14952.83,15094.34,3334600],["2026-01-30",15235.85,15566.04,15047.17,15283.02,13135200],["2026-02-02",15471.7,15471.7,15000.0,15283.02,7595100],["2026-02-03",15377.36,15566.04,15188.68,15377.36,7661400],["2026-02-04",15377.36,15518.87,15141.51,15377.36,10014300],["2026-02-05",15424.53,15566.04,15000.0,15000.0,9650000],["2026-02-06",14716.98,14858.49,14433.96,14433.96,12010500],["2026-02-09",14622.64,14716.98,14339.62,14622.64,7976400],["2026-02-10",14669.81,14716.98,14433.96,14481.13,3885200],["2026-02-11",14528.3,15471.7,14528.3,15235.85,14805700],["2026-02-12",15235.85,15283.02,14858.49,14905.66,6036000],["2026-02-13",14905.66,15047.17,14669.81,14952.83,10646700],["2026-02-23",15047.17,15141.51,14811.32,15094.34,5777200],["2026-02-24",15047.17,15188.68,14669.81,14716.98,14427900],["2026-02-25",14811.32,14858.49,14481.13,14481.13,12231800],["2026-02-26",14575.47,14669.81,14339.62,14481.13,9065300],["2026-02-27",14481.13,14528.3,14103.77,14103.77,15970800],["2026-03-02",13301.89,13773.58,13160.38,13207.55,21928200],["2026-03-03",13207.55,13537.74,13160.38,13254.72,18009200],["2026-03-04",13254.72,13443.4,12500.0,13254.72,13361000],["2026-03-05",13443.4,13537.74,12971.7,12971.7,12327500],["2026-03-06",13160.38,13207.55,12735.85,12783.02,7967500],["2026-03-09",11933.96,12216.98,11933.96,11933.96,9282100],["2026-03-10",11745.28,12216.98,11650.94,11886.79,27165600],["2026-03-11",11933.96,12688.68,11933.96,12594.34,13446400],["2026-03-12",12547.17,12783.02,12264.15,12688.68,12249600],["2026-03-13",12594.34,13113.21,12500.0,12783.02,13098000],["2026-03-16",12924.53,13207.55,12830.19,12924.53,10052000],["2026-03-17",13066.04,13066.04,12688.68,12688.68,7124000],["2026-03-18",12688.68,12783.02,12358.49,12688.68,7578400],["2026-03-19",12500.0,13113.21,12452.83,12830.19,9710200],["2026-03-20",12783.02,13018.87,12594.34,12594.34,7088400],["2026-03-23",12547.17,12641.51,11981.13,12075.47,14134100],["2026-03-24",12500.0,12877.36,12264.15,12735.85,10206500],["2026-03-25",12924.53,13207.55,12735.85,13018.87,11696900],["2026-03-26",13066.04,13207.55,12735.85,12783.02,10624500],["2026-03-27",12830.19,13632.08,12830.19,13632.08,24713800],["2026-03-30",13301.89,13773.58,13254.72,13396.23,13413500],["2026-03-31",13490.57,13679.25,13301.89,13443.4,11416400],["2026-04-01",13679.25,13820.75,13443.4,13490.57,12468600],["2026-04-02",13443.4,13537.74,13160.38,13443.4,8485800],["2026-04-03",13443.4,13584.91,13301.89,13349.06,12857300],["2026-04-06",13301.89,13537.74,12783.02,12830.19,9972700],["2026-04-07",12877.36,13018.87,12641.51,12830.19,10008600],["2026-04-08",13254.72,13679.25,13254.72,13632.08,17760200],["2026-04-09",13584.91,14292.45,13443.4,13726.42,16838800],["2026-04-10",13962.26,14150.94,13726.42,13726.42,7862600],["2026-04-13",13632.08,14245.28,13537.74,13820.75,14085800],["2026-04-14",14056.6,14103.77,13726.42,13915.09,6880300],["2026-04-15",13915.09,14150.94,13820.75,13820.75,12867500],["2026-04-16",13867.92,13867.92,13490.57,13726.42,8068000],["2026-04-17",13820.75,13867.92,13490.57,13537.74,6684400],["2026-04-20",13537.74,13773.58,13490.57,13537.74,5230400],["2026-04-21",13584.91,13773.58,13349.06,13349.06,9680000],["2026-04-22",13443.4,13584.91,13301.89,13349.06,4446400],["2026-04-23",13396.23,13584.91,13066.04,13254.72,11906200],["2026-04-24",13254.72,13584.91,13160.38,13490.57,6594800],["2026-04-28",13490.57,13679.25,13301.89,13301.89,5558400],["2026-04-29",13301.89,14056.6,13301.89,13867.92,15546200],["2026-05-04",13962.26,14245.28,13773.58,13820.75,10535100],["2026-05-05",13773.58,13867.92,13349.06,13490.57,8770800],["2026-05-06",13726.42,14056.6,13632.08,13915.09,10481200],["2026-05-07",14009.43,14150.94,13679.25,13679.25,8825100],["2026-05-08",13726.42,13773.58,13537.74,13632.08,8140500],["2026-05-11",13726.42,13915.09,13490.57,13632.08,10269200],["2026-05-12",13632.08,14103.77,13632.08,13820.75,14794700],["2026-05-13",13820.75,13962.26,13679.25,13820.75,5426900],["2026-05-14",13962.26,14339.62,13867.92,14009.43,12869700],["2026-05-15",14056.6,14198.11,13915.09,14103.77,8152500],["2026-05-18",14056.6,14056.6,13726.42,14009.43,8178600],["2026-05-19",14056.6,14150.94,13632.08,13820.75,12151800],["2026-05-20",13820.75,13820.75,12877.36,13066.04,26783300],["2026-05-21",13066.04,13160.38,12830.19,12830.19,5646200],["2026-05-22",12924.53,12924.53,12688.68,12735.85,6160600],["2026-05-25",12830.19,13066.04,12783.02,12830.19,4744900],["2026-05-26",12924.53,13349.06,12877.36,13018.87,7859600],["2026-05-27",13066.04,13113.21,12971.7,12971.7,3128400],["2026-05-28",13018.87,13066.04,12735.85,12735.85,4324500],["2026-05-29",12688.68,12783.02,12311.32,12311.32,5952300],["2026-06-01",12500.0,12641.51,12358.49,12452.83,5152700],["2026-06-02",12594.34,12641.51,12028.3,12169.81,8222100],["2026-06-03",12264.15,12452.83,12122.64,12358.49,3317900],["2026-06-04",12358.49,12405.66,12216.98,12264.15,2790800],["2026-06-05",12311.32,12358.49,12075.47,12122.64,4301000],["2026-06-08",12028.3,12122.64,11839.62,11839.62,5366600],["2026-06-09",11933.96,12028.3,11792.45,11839.62,4644300],["2026-06-10",11839.62,12311.32,11839.62,12169.81,4977000],["2026-06-11",12169.81,12169.81,11981.13,11981.13,2020000],["2026-06-12",12169.81,12169.81,11839.62,11886.79,3542700],["2026-06-15",12122.64,12311.32,12028.3,12264.15,4856600],["2026-06-16",12311.32,12452.83,12216.98,12452.83,5698200],["2026-06-17",12452.83,12641.51,12358.49,12405.66,4141700],["2026-06-18",12452.83,12500.0,12216.98,12264.15,3035900],["2026-06-19",12358.49,12594.34,12169.81,12216.98,4264000],["2026-06-22",12169.81,12264.15,12028.3,12075.47,2874200],["2026-06-23",12122.64,12216.98,11792.45,11792.45,4685000],["2026-06-24",11981.13,11981.13,11650.94,11792.45,3902300],["2026-06-25",11792.45,11933.96,11698.11,11745.28,2335300],["2026-06-26",11698.11,11792.45,11650.94,11650.94,2353200],["2026-06-29",11698.11,11886.79,11650.94,11886.79,3222800],["2026-06-30",11933.96,11933.96,11745.28,11745.28,2498200],["2026-07-01",11839.62,11886.79,11745.28,11839.62,2062500],["2026-07-02",11981.13,11981.13,11745.28,11745.28,2098300],["2026-07-03",11745.28,11792.45,11462.26,11556.6,5328500],["2026-07-06",11603.77,11698.11,11132.08,11226.42,6434200],["2026-07-07",11226.42,11367.92,10896.23,11226.42,6980700],["2026-07-08",11226.42,11886.79,11226.42,11556.6,10734500],["2026-07-09",11509.43,11745.28,11509.43,11556.6,2737100],["2026-07-10",11556.6,11886.79,11509.43,11603.77,4368200],["2026-07-13",11556.6,12075.47,11509.43,11933.96,12305100],["2026-07-14",11933.96,12028.3,11745.28,11886.79,6116400],["2026-07-15",11886.79,11933.96,11320.75,11320.75,7495400],["2026-07-16",11367.92,11792.45,11084.91,11745.28,10130600],["2026-07-17",11745.28,11933.96,11367.92,11367.92,5569900],["2026-07-20",11320.75,11415.09,10613.21,10613.21,11464100],["2026-07-21",10377.36,10707.55,10141.51,10235.85,11841300],["2026-07-22",10094.34,10754.72,9952.83,10377.36,13122300],["2026-07-23",10377.36,10566.04,9669.81,10188.68,13428200],["2026-07-24",10000.0,10377.36,9716.98,9716.98,6792700],["2026-07-27",9716.98,9858.49,9141.51,9141.51,19180700],["2026-07-28",8820.75,9764.15,8820.75,9396.23,15320100],["2026-07-29",9415.09,9575.47,9339.62,9528.3,6279000],["2026-07-30",9433.96,9811.32,9396.23,9622.64,13328300],["2026-07-31",9811.32,9858.49,9433.96,9481.13,10967400],["2026-08-03",9528.3,10141.51,9528.3,10000.0,11902800],["2026-08-04",10000.0,10141.51,9905.66,10094.34,7378400],["2026-08-05",10188.68,10424.53,10047.17,10094.34,10921500],["2026-08-06",10094.34,10188.68,9952.83,10094.34,7317400],["2026-08-07",10094.34,10235.85,10047.17,10094.34,5355100],["2026-08-10",10141.51,10424.53,10094.34,10377.36,5939400],["2026-08-11",10377.36,10566.04,10330.19,10377.36,6460000],["2026-08-12",10377.36,10471.7,10235.85,10330.19,7465301],["2026-08-13",10377.36,10471.7,10047.17,10047.17,6575000],["2026-08-14",10141.51,10424.53,9952.83,10188.68,7855400],["2026-08-17",10188.68,10566.04,10188.68,10330.19,8348000],["2026-08-18",10377.36,10424.53,10000.0,10000.0,4462200],["2026-08-19",10000.0,10094.34,9811.32,9811.32,5214300],["2026-08-20",9905.66,9952.83,9716.98,9716.98,2434800],["2026-08-21",9716.98,10377.36,9716.98,10377.36,10725984],["2026-08-24",10518.87,10754.72,10330.19,10613.21,10927400],["2026-08-25",10660.38,10801.89,10566.04,10707.55,9522300],["2026-08-26",10660.38,10896.23,10660.38,10896.23,6363300],["2026-08-27",10801.89,10943.4,10660.38,10801.89,5642100],["2026-08-28",10707.55,10849.06,10518.87,10754.72,8560000],["2026-09-03",10707.55,10754.72,10518.87,10613.21,3389500],["2026-09-04",10613.21,10660.38,10377.36,10471.7,7543300],["2026-09-07",10471.7,10566.04,10235.85,10471.7,7144900],["2026-09-08",10500.0,10600.0,10250.0,10250.0,4576100],["2026-09-09",10250.0,10250.0,10100.0,10250.0,4080000],["2026-09-10",10250.0,10250.0,10100.0,10250.0,1832100],["2026-09-11",10200.0,10200.0,9970.0,10050.0,5101700],["2026-09-14",9940.0,10100.0,9850.0,10000.0,3817800],["2026-09-15",9950.0,10100.0,9940.0,10000.0,2291000],["2026-09-16",9960.0,10000.0,9920.0,9990.0,1607600],["2026-09-17",9900.0,10300.0,9870.0,10100.0,3108900],["2026-09-18",10100.0,10200.0,10050.0,10200.0,3009000],["2026-09-21",10200.0,10300.0,10050.0,10100.0,2426100],["2026-09-22",10050.0,10250.0,10000.0,10100.0,1838000],["2026-09-23",10150.0,10200.0,9950.0,9950.0,2743100],["2026-09-24",9940.0,9980.0,9830.0,9830.0,2714800],["2026-09-25",9870.0,9870.0,9550.0,9630.0,4131500],["2026-09-28",9600.0,9610.0,9170.0,9230.0,5574800],["2026-09-29",9230.0,9870.0,9210.0,9530.0,4380600],["2026-09-30",9600.0,9720.0,9560.0,9570.0,2702400],["2026-10-01",9700.0,9700.0,9340.0,9550.0,2761500],["2026-10-02",9530.0,9530.0,9250.0,9250.0,3194500]]}