{"sym":"DPM","index":false,"bars":[["2007-11-05",11066.64,11066.64,10727.87,10727.87,3379950],["2007-11-06",10219.7,10219.7,10219.7,10219.7,572750],["2007-11-07",9711.54,10389.09,9711.54,9993.85,2758160],["2007-11-08",9937.39,10050.32,9711.54,9768.0,1424890],["2007-11-09",9372.77,9542.15,9372.77,9485.69,2272600],["2007-11-12",9485.69,9655.08,9372.77,9598.62,1667190],["2007-11-13",9598.62,9655.08,9372.77,9542.15,2910860],["2007-11-14",9598.62,9993.85,9542.15,9993.85,2139660],["2007-11-15",9824.47,9880.93,9598.62,9598.62,1016050],["2007-11-16",9429.23,9542.15,9372.77,9429.23,855700],["2007-11-19",9429.23,9485.69,9316.3,9316.3,887740],["2007-11-20",9090.45,9146.92,9090.45,9090.45,1203340],["2007-11-21",8921.07,9033.99,8921.07,9033.99,1338580],["2007-11-22",9090.45,9203.38,9033.99,9033.99,900600],["2007-11-23",9033.99,9090.45,8921.07,8921.07,588830],["2007-11-26",8921.07,9033.99,8921.07,8921.07,528680],["2007-11-27",9033.99,9033.99,8921.07,8921.07,615750],["2007-11-28",8921.07,8977.53,8808.14,8808.14,667720],["2007-11-29",8808.14,8808.14,8695.22,8695.22,834760],["2007-11-30",8582.29,8751.68,8582.29,8751.68,848210],["2007-12-03",8921.07,8921.07,8864.6,8921.07,630220],["2007-12-04",8977.53,9033.99,8921.07,8977.53,796420],["2007-12-05",8977.53,8977.53,8808.14,8864.6,973250],["2007-12-06",8808.14,8864.6,8808.14,8864.6,456540],["2007-12-07",8808.14,8864.6,8751.68,8808.14,377460],["2007-12-10",8582.29,8695.22,8469.37,8469.37,852870],["2007-12-11",8187.06,8469.37,8074.13,8243.52,1485050],["2007-12-12",8243.52,8525.83,8243.52,8412.91,581180],["2007-12-13",8412.91,8469.37,8299.98,8299.98,427130],["2007-12-14",8299.98,8299.98,8243.52,8243.52,492400],["2007-12-17",8187.06,8187.06,7961.21,7961.21,384540],["2007-12-18",8017.67,8243.52,7961.21,8243.52,1043170],["2007-12-19",8412.91,8638.76,8356.44,8582.29,948480],["2007-12-20",8582.29,8582.29,8299.98,8299.98,524070],["2007-12-21",8299.98,8356.44,8299.98,8356.44,425260],["2007-12-24",8243.52,8356.44,8187.06,8299.98,532460],["2007-12-25",8187.06,8243.52,8130.59,8187.06,552150],["2007-12-26",8187.06,8187.06,8130.59,8187.06,537030],["2007-12-27",8187.06,8243.52,8187.06,8187.06,389360],["2007-12-28",8187.06,8356.44,8130.59,8356.44,539370],["2008-01-02",8356.44,8356.44,8299.98,8356.44,700320],["2008-01-03",8243.52,8299.98,8187.06,8187.06,336450],["2008-01-04",8130.59,8243.52,8130.59,8130.59,277810],["2008-01-07",8130.59,8130.59,7904.74,7904.74,650020],["2008-01-08",8017.67,8130.59,8017.67,8017.67,630360],["2008-01-09",7961.21,8074.13,7904.74,7904.74,678580],["2008-01-10",7791.82,7848.28,7622.43,7678.89,789140],["2008-01-11",7791.82,7848.28,7735.36,7735.36,706860],["2008-01-14",7791.82,7791.82,7509.51,7509.51,567450],["2008-01-15",7283.66,7340.12,7170.73,7170.73,1022110],["2008-01-16",7509.51,7509.51,7396.58,7509.51,1056830],["2008-01-17",7509.51,7509.51,7227.19,7340.12,830310],["2008-01-18",7340.12,7509.51,7283.66,7453.04,337570],["2008-01-21",7340.12,7396.58,7283.66,7283.66,248090],["2008-01-22",7114.27,7170.73,7057.81,7114.27,482620],["2008-01-23",7001.34,7001.34,6775.49,6831.96,911760],["2008-01-24",6944.88,7001.34,6831.96,6831.96,1071270],["2008-01-25",6831.96,7001.34,6775.49,6888.42,742600],["2008-01-28",6831.96,7001.34,6831.96,7001.34,678990],["2008-01-29",7057.81,7340.12,7001.34,7340.12,1132100],["2008-01-30",7678.89,7678.89,7565.97,7678.89,1473030],["2008-01-31",7565.97,7622.43,7340.12,7622.43,1554860],["2008-02-01",7678.89,7735.36,7622.43,7735.36,1169310],["2008-02-12",7735.36,7735.36,7565.97,7565.97,735250],["2008-02-13",7565.97,7565.97,7340.12,7453.04,676590],["2008-02-14",7509.51,7622.43,7453.04,7453.04,1001960],["2008-02-15",7453.04,7453.04,7340.12,7340.12,490090],["2008-02-18",7057.81,7114.27,7001.34,7001.34,1300970],["2008-02-19",6888.42,7057.81,6888.42,7001.34,1054750],["2008-02-20",6662.57,7001.34,6662.57,6662.57,1099330],["2008-02-21",6380.26,6436.72,6380.26,6380.26,1570450],["2008-02-22",6097.94,6436.72,6097.94,6380.26,1917560],["2008-02-25",6549.64,6662.57,6493.18,6662.57,986860],["2008-02-26",6606.11,6606.11,6380.26,6380.26,1462260],["2008-02-27",6323.79,6549.64,6323.79,6436.72,776840],["2008-02-28",6493.18,6549.64,6380.26,6436.72,966770],["2008-02-29",6436.72,6493.18,6267.33,6323.79,932430],["2008-03-03",6210.87,6267.33,6041.48,6041.48,1488990],["2008-03-04",5759.17,5815.63,5759.17,5759.17,1176050],["2008-03-05",5476.86,5646.25,5476.86,5589.78,1943170],["2008-03-06",5815.63,5815.63,5815.63,5815.63,310750],["2008-03-07",6097.94,6097.94,6097.94,6097.94,66930],["2008-03-10",6380.26,6380.26,6267.33,6380.26,2740580],["2008-03-11",6210.87,6323.79,6154.41,6267.33,2036820],["2008-03-12",6323.79,6549.64,6323.79,6436.72,1467140],["2008-03-13",6549.64,6549.64,6380.26,6493.18,1035140],["2008-03-14",6436.72,6549.64,6380.26,6493.18,957150],["2008-03-17",6210.87,6380.26,6210.87,6210.87,1642900],["2008-03-18",5928.56,5928.56,5928.56,5928.56,1194890],["2008-03-19",5872.09,6041.48,5702.71,5759.17,2308980],["2008-03-20",5759.17,5928.56,5759.17,5759.17,1277620],["2008-03-21",5759.17,5815.63,5646.25,5646.25,1526440],["2008-03-24",5533.32,5589.78,5363.93,5363.93,1436350],["2008-03-25",5104.21,5138.08,5104.21,5104.21,1325860],["2008-03-26",5273.59,5352.64,5251.01,5352.64,1483350],["2008-03-27",5397.81,5397.81,5397.81,5397.81,38890],["2008-03-28",5442.98,5442.98,5442.98,5442.98,26910],["2008-03-31",5488.15,5488.15,5488.15,5488.15,25470],["2008-04-01",5533.32,5533.32,5533.32,5533.32,26040],["2008-04-02",5578.49,5578.49,5578.49,5578.49,720],["2008-04-03",5623.66,5623.66,5623.66,5623.66,10830],["2008-04-04",5646.25,5646.25,5646.25,5646.25,18410],["2008-04-07",5759.17,5759.17,5759.17,5759.17,24750],["2008-04-08",5872.09,5872.09,5702.71,5872.09,2428410],["2008-04-09",5985.02,5985.02,5928.56,5985.02,911220],["2008-04-10",5985.02,5985.02,5872.09,5872.09,1612540],["2008-04-11",5759.17,5815.63,5759.17,5759.17,1438140],["2008-04-16",5646.25,5759.17,5646.25,5759.17,1166460],["2008-04-17",5759.17,5872.09,5759.17,5872.09,715050],["2008-04-18",5985.02,5985.02,5872.09,5985.02,1785770],["2008-04-21",6042.57,6042.57,5927.47,5985.02,789080],["2008-04-22",5927.47,5985.02,5869.92,5927.47,954070],["2008-04-23",5812.38,5869.92,5812.38,5812.38,1064470],["2008-04-24",5869.92,5927.47,5812.38,5927.47,765670],["2008-04-25",5985.02,5985.02,5869.92,5927.47,613620],["2008-04-28",5985.02,6042.57,5927.47,6042.57,1022100],["2008-04-29",6157.66,6157.66,6042.57,6157.66,1279060],["2008-05-05",6100.12,6157.66,6042.57,6042.57,536630],["2008-05-06",5985.02,6042.57,5927.47,5985.02,586880],["2008-05-07",5927.47,5985.02,5927.47,5985.02,887940],["2008-05-08",5927.47,5985.02,5869.92,5927.47,835170],["2008-05-09",5812.38,5869.92,5812.38,5812.38,1195210],["2008-05-12",5697.28,5743.32,5697.28,5697.28,1206960],["2008-05-13",5593.69,5593.69,5593.69,5593.69,230630],["2008-05-14",5490.1,5490.1,5490.1,5490.1,163910],["2008-05-15",5386.52,5386.52,5386.52,5386.52,111400],["2008-05-16",5294.44,5490.1,5282.93,5282.93,2270960],["2008-05-19",5236.89,5351.99,5202.36,5294.44,779980],["2008-05-20",5190.85,5271.42,5190.85,5190.85,551250],["2008-05-21",5087.27,5087.27,5087.27,5087.27,429010],["2008-05-22",4995.19,4995.19,4995.19,4995.19,483300],["2008-05-23",4903.11,4903.11,4903.11,4903.11,159700],["2008-05-26",4811.04,4811.04,4811.04,4811.04,104980],["2008-05-30",4718.96,4718.96,4718.96,4718.96,65020],["2008-06-02",4626.88,4626.88,4626.88,4626.88,20860],["2008-06-03",4534.8,4534.8,4534.8,4534.8,12780],["2008-06-04",4454.24,4454.24,4454.24,4454.24,12210],["2008-06-05",4373.67,4373.67,4373.67,4373.67,17660],["2008-06-06",4293.1,4293.1,4293.1,4293.1,25330],["2008-06-09",4212.53,4212.53,4212.53,4212.53,9110],["2008-06-10",4131.97,4131.97,4131.97,4131.97,65750],["2008-06-11",4051.4,4212.53,4051.4,4085.93,1899000],["2008-06-12",4085.93,4166.49,4085.93,4166.49,520940],["2008-06-13",4247.06,4247.06,4247.06,4247.06,309190],["2008-06-16",4327.63,4327.63,4327.63,4327.63,51750],["2008-06-17",4408.2,4408.2,4408.2,4408.2,30130],["2008-06-18",4488.76,4488.76,4327.63,4408.2,2813320],["2008-06-19",4281.59,4316.12,4281.59,4281.59,935160],["2008-06-20",4154.98,4281.59,4154.98,4154.98,688760],["2008-06-23",4270.08,4270.08,4270.08,4270.08,107670],["2008-06-24",4396.69,4396.69,4396.69,4396.69,39740],["2008-06-25",4523.29,4523.29,4523.29,4523.29,86480],["2008-06-26",4649.9,4649.9,4523.29,4649.9,2300550],["2008-06-27",4649.9,4788.02,4626.88,4788.02,855020],["2008-06-30",4926.13,4926.13,4926.13,4926.13,113990],["2008-07-01",5064.25,5064.25,5064.25,5064.25,50980],["2008-07-02",5213.87,5213.87,5213.87,5213.87,164770],["2008-07-03",5363.5,5363.5,5363.5,5363.5,57220],["2008-07-04",5513.12,5513.12,5513.12,5513.12,203170],["2008-07-07",5674.26,5674.26,5513.12,5639.73,2684390],["2008-07-08",5559.16,5754.83,5536.14,5754.83,1849480],["2008-07-09",5927.47,5927.47,5812.38,5927.47,1831960],["2008-07-10",6100.12,6100.12,6100.12,6100.12,335630],["2008-07-11",6272.76,6272.76,6272.76,6272.76,192780],["2008-07-14",6445.41,6445.41,6445.41,6445.41,206790],["2008-07-15",6618.05,6618.05,6618.05,6618.05,65550],["2008-07-16",6790.7,6790.7,6618.05,6790.7,3128060],["2008-07-17",6963.34,6963.34,6963.34,6963.34,739010],["2008-07-18",6790.7,7135.99,6790.7,6790.7,4523280],["2008-07-21",6618.05,6618.05,6618.05,6618.05,488970],["2008-07-22",6445.41,6445.41,6445.41,6445.41,169680],["2008-07-23",6272.76,6272.76,6272.76,6272.76,317640],["2008-07-24",6100.12,6445.41,6100.12,6100.12,4694090],["2008-07-25",6042.57,6157.66,5927.47,5985.02,1249960],["2008-07-28",6157.66,6157.66,6157.66,6157.66,412220],["2008-07-29",6330.31,6330.31,6330.31,6330.31,35360],["2008-07-30",6502.95,6502.95,6215.21,6445.41,2898600],["2008-07-31",6502.95,6618.05,6387.86,6618.05,2077390],["2008-08-01",6733.15,6790.7,6618.05,6675.6,1563470],["2008-08-04",6560.5,6618.05,6502.95,6502.95,589540],["2008-08-05",6330.31,6445.41,6330.31,6330.31,838520],["2008-08-06",6502.95,6502.95,6502.95,6502.95,856490],["2008-08-07",6675.6,6675.6,6502.95,6502.95,1980150],["2008-08-08",6618.05,6675.6,6502.95,6675.6,1334250],["2008-08-11",6848.24,6848.24,6790.7,6848.24,1642950],["2008-08-12",7020.89,7020.89,6905.79,7020.89,3180140],["2008-08-13",7020.89,7135.99,6848.24,7020.89,1669870],["2008-08-14",7020.89,7193.53,7020.89,7193.53,1640590],["2008-08-15",7366.18,7366.18,7366.18,7366.18,231400],["2008-08-18",7481.27,7711.47,7423.73,7711.47,2392530],["2008-08-19",7653.92,7711.47,7366.18,7423.73,2845520],["2008-08-20",7193.53,7538.82,7193.53,7308.63,2213810],["2008-08-21",7481.27,7653.92,7366.18,7653.92,2073370],["2008-08-22",7653.92,7711.47,7423.73,7423.73,1224240],["2008-08-25",7653.92,7769.02,7481.27,7769.02,1863690],["2008-08-26",8056.76,8056.76,7711.47,7769.02,2056940],["2008-08-27",7769.02,7941.66,7596.37,7596.37,2118480],["2008-08-28",7251.08,7366.18,7251.08,7251.08,923100],["2008-08-29",6905.79,7481.27,6905.79,7481.27,2830010],["2008-09-03",7596.37,7769.02,7596.37,7596.37,1118450],["2008-09-04",7366.18,7481.27,7251.08,7481.27,845920],["2008-09-05",7251.08,7308.63,7135.99,7135.99,645630],["2008-09-08",6790.7,7078.44,6790.7,6905.79,910240],["2008-09-09",7020.89,7193.53,6905.79,7020.89,520710],["2008-09-10",7135.99,7193.53,6905.79,7020.89,712850],["2008-09-11",6905.79,7020.89,6905.79,6905.79,791640],["2008-09-12",6560.5,6675.6,6560.5,6560.5,1231110],["2008-09-15",6848.24,6848.24,6618.05,6848.24,730080],["2008-09-16",6560.5,6675.6,6560.5,6560.5,457930],["2008-09-17",6272.76,6445.41,6272.76,6330.31,1407240],["2008-09-18",6042.57,6100.12,6042.57,6042.57,1300800],["2008-09-19",6330.31,6330.31,6330.31,6330.31,506680],["2008-09-22",6618.05,6618.05,6618.05,6618.05,40530],["2008-09-23",6502.95,6905.79,6387.86,6733.15,2065620],["2008-09-24",6675.6,6733.15,6560.5,6560.5,482270],["2008-09-25",6733.15,6848.24,6675.6,6848.24,910350],["2008-09-26",7135.99,7135.99,6848.24,6963.34,1068290],["2008-09-29",6963.34,7251.08,6790.7,7251.08,1531940],["2008-09-30",6905.79,6905.79,6905.79,6905.79,22050],["2008-10-01",6905.79,6963.34,6618.05,6675.6,776070],["2008-10-02",6905.79,6905.79,6560.5,6790.7,570100],["2008-10-03",6560.5,6733.15,6560.5,6618.05,258770],["2008-10-06",6445.41,6502.95,6330.31,6330.31,841230],["2008-10-07",6042.57,6100.12,6042.57,6042.57,1540590],["2008-10-08",5754.83,5985.02,5754.83,5985.02,1009540],["2008-10-09",5985.02,6272.76,5985.02,6157.66,450870],["2008-10-10",5864.44,5981.73,5852.71,5852.71,966710],["2008-10-13",5864.44,5981.73,5770.61,5770.61,522160],["2008-10-14",6040.38,6040.38,6040.38,6040.38,63950],["2008-10-15",6333.6,6333.6,5981.73,6333.6,1369940],["2008-10-16",6040.38,6157.66,6040.38,6099.02,500210],["2008-10-17",6216.31,6216.31,6099.02,6099.02,324530],["2008-10-20",5923.09,5981.73,5864.44,5864.44,407930],["2008-10-21",6157.66,6157.66,5981.73,6099.02,889860],["2008-10-22",5923.09,6040.38,5923.09,6040.38,141070],["2008-10-23",5770.61,5923.09,5747.15,5747.15,809310],["2008-10-24",5477.39,5512.58,5465.66,5465.66,911800],["2008-10-27",5195.9,5195.9,5195.9,5195.9,496690],["2008-10-28",4937.86,5453.93,4937.86,5453.93,654420],["2008-10-29",5723.7,5723.7,5395.29,5629.86,1228150],["2008-10-30",5360.1,5571.22,5360.1,5453.93,698180],["2008-10-31",5336.64,5512.58,5278.0,5512.58,970970],["2008-11-03",5489.12,5489.12,5278.0,5301.46,413650],["2008-11-04",5278.0,5559.49,5172.44,5559.49,815040],["2008-11-05",5829.26,5829.26,5747.15,5829.26,1100010],["2008-11-06",5571.22,5981.73,5547.76,5547.76,882320],["2008-11-07",5301.46,5512.58,5301.46,5301.46,407480],["2008-11-10",5336.64,5442.2,5289.73,5289.73,465720],["2008-11-11",5066.88,5113.79,5031.69,5031.69,692120],["2008-11-12",4785.39,4855.76,4785.39,4785.39,723550],["2008-11-13",4597.72,4961.32,4597.72,4808.84,414140],["2008-11-14",5031.69,5031.69,4867.49,4937.86,312370],["2008-11-17",4926.13,4926.13,4808.84,4808.84,120310],["2008-11-18",4691.55,4761.93,4668.1,4668.1,335100],["2008-11-19",4691.55,4691.55,4562.54,4574.27,427010],["2008-11-20",4456.98,4527.35,4374.87,4374.87,440110],["2008-11-21",4198.94,4386.6,4198.94,4363.15,1176960],["2008-11-24",4492.16,4492.16,4351.42,4363.15,312670],["2008-11-25",4445.25,4445.25,4386.6,4386.6,316760],["2008-11-26",4410.06,4410.06,4269.31,4269.31,243560],["2008-11-27",4234.13,4281.04,4163.75,4163.75,490650],["2008-11-28",4292.77,4363.15,4281.04,4363.15,815300],["2008-12-01",4222.4,4374.87,4222.4,4245.86,236140],["2008-12-02",4069.92,4140.3,4069.92,4116.84,208600],["2008-12-03",4198.94,4198.94,4093.38,4116.84,273540],["2008-12-04",4105.11,4198.94,4105.11,4128.57,431140],["2008-12-05",4069.92,4081.65,4011.28,4023.01,234420],["2008-12-08",3858.8,3870.53,3823.62,3823.62,381840],["2008-12-09",3823.62,3858.8,3811.89,3823.62,519210],["2008-12-10",3694.6,3753.24,3671.14,3682.87,286560],["2008-12-11",3635.95,3718.06,3635.95,3682.87,276990],["2008-12-12",3753.24,3858.8,3753.24,3858.8,468640],["2008-12-15",4034.74,4034.74,3882.26,4034.74,430780],["2008-12-16",4046.64,4046.64,3832.4,3832.4,338930],["2008-12-17",3832.4,4022.83,3832.4,4022.83,620320],["2008-12-18",4106.15,4213.26,4022.83,4213.26,774360],["2008-12-19",4177.56,4415.6,4177.56,4403.69,659880],["2008-12-22",4498.91,4498.91,4379.89,4379.89,425660],["2008-12-23",4189.46,4225.17,4165.66,4165.66,470970],["2008-12-24",3987.13,4106.15,3987.13,4094.25,215590],["2008-12-25",4118.05,4165.66,4082.34,4082.34,258590],["2008-12-26",4046.64,4141.85,4046.64,4094.25,228180],["2008-12-29",4106.15,4225.17,4106.15,4225.17,577640],["2008-12-30",4225.17,4320.38,4225.17,4284.68,525000],["2008-12-31",4284.68,4320.38,4106.15,4106.15,354930],["2009-01-02",4106.15,4118.05,4094.25,4106.15,100390],["2009-01-05",4153.76,4153.76,4106.15,4106.15,271220],["2009-01-06",4189.46,4225.17,4165.66,4201.36,479410],["2009-01-07",4284.68,4379.89,4284.68,4332.28,639310],["2009-01-08",4225.17,4320.38,4201.36,4213.26,596530],["2009-01-09",4189.46,4225.17,4189.46,4213.26,249150],["2009-01-12",4213.26,4225.17,4201.36,4201.36,169110],["2009-01-13",4177.56,4189.46,4129.95,4141.85,191100],["2009-01-14",4082.34,4165.66,4070.44,4070.44,389320],["2009-01-15",4046.64,4094.25,4034.74,4070.44,157100],["2009-01-16",4070.44,4141.85,4070.44,4094.25,237880],["2009-01-19",4094.25,4094.25,4058.54,4058.54,78950],["2009-01-20",4010.93,4058.54,3999.03,3999.03,123260],["2009-01-21",3975.23,4022.83,3975.23,3975.23,182200],["2009-01-22",4046.64,4082.34,4046.64,4058.54,101950],["2009-01-23",4034.74,4070.44,4034.74,4070.44,63130],["2009-02-02",4022.83,4046.64,3927.62,3927.62,98420],["2009-02-03",3772.9,3808.6,3772.9,3772.9,481640],["2009-02-04",3772.9,3820.5,3737.19,3749.09,233550],["2009-02-05",3772.9,3772.9,3630.07,3630.07,260330],["2009-02-06",3653.88,3713.39,3641.97,3689.58,235700],["2009-02-09",3808.6,3856.21,3749.09,3856.21,173880],["2009-02-10",3760.99,3796.7,3760.99,3772.9,141270],["2009-02-11",3618.17,3653.88,3618.17,3630.07,363500],["2009-02-12",3630.07,3677.68,3630.07,3641.97,232450],["2009-02-13",3641.97,3653.88,3630.07,3641.97,107930],["2009-02-16",3641.97,3641.97,3534.86,3534.86,209280],["2009-02-17",3463.45,3475.35,3368.23,3380.13,492590],["2009-02-18",3273.02,3332.53,3273.02,3332.53,373950],["2009-02-19",3392.04,3475.35,3380.13,3475.35,671290],["2009-02-20",3451.54,3511.05,3403.94,3511.05,406660],["2009-02-23",3463.45,3463.45,3356.33,3356.33,259640],["2009-02-24",3261.11,3261.11,3189.7,3189.7,536130],["2009-02-25",3344.43,3344.43,3284.92,3344.43,279260],["2009-02-26",3332.53,3344.43,3249.21,3332.53,331350],["2009-02-27",3332.53,3415.84,3284.92,3380.13,286260],["2009-03-02",3368.23,3368.23,3320.62,3368.23,205350],["2009-03-03",3273.02,3296.82,3213.51,3249.21,258610],["2009-03-04",3237.31,3308.72,3225.41,3273.02,157790],["2009-03-05",3356.33,3356.33,3284.92,3320.62,239530],["2009-03-06",3284.92,3320.62,3249.21,3320.62,171950],["2009-03-09",3320.62,3344.43,3320.62,3344.43,375680],["2009-03-10",3332.53,3380.13,3320.62,3368.23,437450],["2009-03-11",3451.54,3451.54,3392.04,3451.54,627970],["2009-03-12",3356.33,3427.74,3320.62,3344.43,512250],["2009-03-13",3356.33,3392.04,3344.43,3344.43,262670],["2009-03-16",3356.33,3368.23,3344.43,3356.33,237470],["2009-03-17",3403.94,3522.96,3403.94,3522.96,1048370],["2009-03-18",3689.58,3689.58,3570.56,3689.58,963870],["2009-03-19",3522.96,3749.09,3511.05,3511.05,916870],["2009-03-20",3487.25,3570.56,3392.04,3451.54,504550],["2009-03-23",3415.84,3427.74,3344.43,3356.33,481040],["2009-03-24",3522.96,3522.96,3499.15,3522.96,783820],["2009-03-25",3522.96,3689.58,3451.54,3689.58,1832740],["2009-03-26",3868.11,3868.11,3808.6,3868.11,1856170],["2009-03-27",4058.54,4058.54,3975.23,3975.23,1984280],["2009-03-30",3820.5,3951.42,3784.8,3808.6,998280],["2009-03-31",3749.09,3784.8,3713.39,3760.99,1053600],["2009-04-01",3808.6,3939.52,3760.99,3939.52,847900],["2009-04-02",3939.52,4118.05,3927.62,4118.05,1341250],["2009-04-03",4320.38,4320.38,4284.68,4320.38,1534430],["2009-04-07",4284.68,4534.62,4284.68,4534.62,1574920],["2009-04-08",4403.69,4677.44,4308.48,4308.48,1550340],["2009-04-09",4308.48,4344.19,4201.36,4284.68,1020130],["2009-04-10",4498.91,4498.91,4498.91,4498.91,678730],["2009-04-13",4713.14,4713.14,4701.24,4713.14,787250],["2009-04-14",4821.63,4942.17,4701.09,4942.17,2688060],["2009-04-15",4725.2,4942.17,4701.09,4701.09,1647510],["2009-04-16",4845.74,4845.74,4652.87,4761.36,1432760],["2009-04-17",4640.82,4640.82,4532.33,4544.39,957380],["2009-04-20",4327.41,4327.41,4327.41,4327.41,502990],["2009-04-21",4122.49,4255.09,4122.49,4255.09,1612960],["2009-04-22",4447.95,4460.01,4339.47,4460.01,713070],["2009-04-23",4460.01,4520.28,4399.74,4399.74,230950],["2009-04-24",4267.14,4339.47,4218.93,4303.3,473820],["2009-04-27",4339.47,4387.68,4279.2,4303.3,488050],["2009-04-28",4291.25,4339.47,4279.2,4327.41,374610],["2009-04-29",4339.47,4399.74,4315.36,4399.74,537560],["2009-05-04",4616.71,4616.71,4616.71,4616.71,136430],["2009-05-05",4845.74,4845.74,4845.74,4845.74,562890],["2009-05-06",5038.6,5062.71,4701.09,4978.33,1516960],["2009-05-07",5086.82,5086.82,4833.68,4833.68,1649810],["2009-05-08",5267.63,5303.79,5098.87,5183.25,1206320],["2009-05-11",5255.58,5364.06,5183.25,5243.52,1165960],["2009-05-12",5243.52,5303.79,5122.98,5291.74,850540],["2009-05-13",5086.82,5303.79,4809.58,4809.58,1696650],["2009-05-14",5062.71,5062.71,4942.17,5062.71,874540],["2009-05-15",5183.25,5315.85,5062.71,5315.85,1669360],["2009-05-18",5291.74,5424.33,5243.52,5243.52,1154920],["2009-05-19",5472.55,5472.55,5352.01,5424.33,1403920],["2009-05-20",5424.33,5484.6,5364.06,5424.33,886180],["2009-05-21",5424.33,5424.33,5243.52,5243.52,902740],["2009-05-22",5002.44,5122.98,4990.39,5002.44,1228110],["2009-05-25",5002.44,5243.52,5002.44,5243.52,1096100],["2009-05-26",5291.74,5291.74,5159.14,5255.58,1022380],["2009-05-27",5255.58,5279.69,5159.14,5219.41,748970],["2009-05-28",5086.82,5171.2,5050.66,5062.71,402460],["2009-05-29",5062.71,5098.87,5014.5,5086.82,658440],["2009-06-01",5243.52,5327.9,5159.14,5327.9,934220],["2009-06-02",5593.09,5593.09,5484.6,5484.6,1771140],["2009-06-03",5424.33,5484.6,5388.17,5400.23,882480],["2009-06-04",5400.23,5484.6,5388.17,5424.33,1214190],["2009-06-05",5689.52,5689.52,5629.25,5689.52,1790030],["2009-06-08",5966.77,5966.77,5966.77,5966.77,317180],["2009-06-09",6207.85,6207.85,5966.77,6147.58,2745690],["2009-06-10",5906.5,5966.77,5846.23,5846.23,1037040],["2009-06-11",5846.23,6027.04,5846.23,5906.5,1422930],["2009-06-12",5966.77,5978.82,5749.79,5749.79,1358240],["2009-06-15",5472.55,5484.6,5472.55,5472.55,1260310],["2009-06-16",5207.36,5207.36,5207.36,5207.36,1245450],["2009-06-17",4978.33,5460.5,4978.33,5460.5,1028950],["2009-06-18",5665.42,5665.42,5484.6,5568.98,685390],["2009-06-19",5568.98,5593.09,5436.39,5532.82,553220],["2009-06-22",5303.79,5364.06,5267.63,5267.63,858250],["2009-06-23",5014.5,5062.71,5014.5,5014.5,1688300],["2009-06-24",5255.58,5255.58,5243.52,5255.58,363410],["2009-06-25",5508.71,5508.71,5062.71,5303.79,1084930],["2009-06-26",5303.79,5484.6,5303.79,5484.6,528680],["2009-06-29",5484.6,5484.6,5315.85,5315.85,560000],["2009-06-30",5303.79,5303.79,5086.82,5110.93,850140],["2009-07-01",4942.17,5062.71,4881.9,4881.9,1001490],["2009-07-02",4942.17,5098.87,4881.9,5050.66,642560],["2009-07-03",4942.17,5086.82,4930.12,5062.71,483030],["2009-07-06",5110.93,5315.85,5110.93,5315.85,448160],["2009-07-07",5183.25,5327.9,5183.25,5219.41,326220],["2009-07-08",5195.31,5219.41,5122.98,5207.36,293770],["2009-07-09",5183.25,5243.52,5183.25,5219.41,282580],["2009-07-10",5243.52,5243.52,5135.04,5207.36,379400],["2009-07-13",5122.98,5135.04,5050.66,5050.66,211900],["2009-07-14",5038.6,5050.66,4990.39,5050.66,436700],["2009-07-15",5062.71,5183.25,5062.71,5122.98,237690],["2009-07-16",5303.79,5303.79,5135.04,5135.04,258560],["2009-07-17",5135.04,5195.31,5122.98,5183.25,320780],["2009-07-20",5014.5,5122.98,5014.5,5050.66,267290],["2009-07-21",5050.66,5110.93,5038.6,5062.71,426250],["2009-07-22",5183.25,5183.25,5135.04,5159.14,326720],["2009-07-23",5159.14,5303.79,5147.09,5303.79,477620],["2009-07-24",5568.98,5568.98,5568.98,5568.98,519000],["2009-07-27",5785.96,5785.96,5593.09,5785.96,1137860],["2009-07-28",5629.25,5761.85,5496.66,5496.66,637440],["2009-07-29",5544.87,5593.09,5496.66,5496.66,583570],["2009-07-30",5496.66,5496.66,5364.06,5496.66,211480],["2009-07-31",5641.31,5701.58,5544.87,5701.58,794190],["2009-08-03",5701.58,5761.85,5665.42,5713.63,474060],["2009-08-04",5785.96,5810.06,5737.74,5785.96,589780],["2009-08-05",5847.12,5871.58,5749.26,5859.35,602830],["2009-08-06",5859.35,5957.21,5859.35,5871.58,732490],["2009-08-07",5810.42,5896.05,5798.19,5871.58,588680],["2009-08-10",5932.75,5932.75,5871.58,5920.51,646090],["2009-08-11",5920.51,5957.21,5883.82,5957.21,543150],["2009-08-12",5957.21,5969.44,5920.51,5920.51,655290],["2009-08-13",5932.75,5932.75,5908.28,5908.28,609400],["2009-08-14",5896.05,5920.51,5883.82,5908.28,521660],["2009-08-17",5883.82,5908.28,5847.12,5871.58,314040],["2009-08-18",5785.96,5896.05,5785.96,5847.12,398330],["2009-08-19",5883.82,5896.05,5859.35,5871.58,363150],["2009-08-20",5871.58,5883.82,5847.12,5871.58,430330],["2009-08-21",5896.05,5993.91,5871.58,5871.58,824190],["2009-08-24",5957.21,6116.23,5932.75,6116.23,1189030],["2009-08-25",6422.04,6422.04,6360.88,6422.04,3791240],["2009-08-26",6422.04,6422.04,6177.4,6238.56,1151890],["2009-08-27",6177.4,6177.4,6055.07,6116.23,1293610],["2009-08-28",6116.23,6177.4,6079.54,6177.4,785550],["2009-08-31",6177.4,6238.56,6091.77,6116.23,1732510],["2009-09-01",6116.23,6116.23,6055.07,6079.54,1288010],["2009-09-03",5993.91,6055.07,5944.98,5944.98,904580],["2009-09-04",5944.98,5981.68,5822.65,5822.65,971600],["2009-09-07",5590.24,5700.33,5565.77,5651.4,833600],["2009-09-08",5688.1,5932.75,5688.1,5908.28,687060],["2009-09-09",5871.58,5883.82,5785.96,5834.89,419090],["2009-09-10",5847.12,5920.51,5834.89,5920.51,627860],["2009-09-11",5944.98,5993.91,5920.51,5920.51,614030],["2009-09-14",5896.05,5993.91,5896.05,5944.98,709150],["2009-09-15",5969.44,5969.44,5847.12,5871.58,542060],["2009-09-16",5908.28,5920.51,5859.35,5859.35,1120160],["2009-09-17",5798.19,5859.35,5785.96,5822.65,827960],["2009-09-18",5810.42,6091.77,5810.42,6091.77,1166590],["2009-09-21",6104.0,6104.0,5981.68,5981.68,732180],["2009-09-22",5908.28,5981.68,5908.28,5957.21,487370],["2009-09-23",5944.98,5993.91,5908.28,5932.75,790390],["2009-09-24",5932.75,5932.75,5822.65,5871.58,552270],["2009-09-25",5871.58,5896.05,5822.65,5896.05,776040],["2009-09-28",5993.91,5993.91,5810.42,5847.12,766800],["2009-09-29",5822.65,5883.82,5822.65,5871.58,619530],["2009-09-30",5871.58,5871.58,5773.72,5773.72,498950],["2009-10-01",5773.72,5859.35,5749.26,5761.49,783420],["2009-10-02",5626.93,5737.03,5504.61,5565.77,820370],["2009-10-05",5578.0,5626.93,5553.54,5614.7,690320],["2009-10-06",5663.63,5663.63,5590.24,5614.7,566190],["2009-10-07",5626.93,5785.96,5626.93,5688.1,463640],["2009-10-08",5785.96,5785.96,5688.1,5749.26,379270],["2009-10-09",5749.26,5920.51,5749.26,5920.51,595150],["2009-10-12",5932.75,6055.07,5908.28,6006.14,840180],["2009-10-13",5834.89,6006.14,5834.89,5920.51,349710],["2009-10-14",5896.05,6055.07,5883.82,6055.07,722180],["2009-10-15",6238.56,6238.56,6055.07,6104.0,1454210],["2009-10-16",6091.77,6091.77,5993.91,5993.91,597370],["2009-10-19",5883.82,5969.44,5883.82,5920.51,383120],["2009-10-20",5993.91,5993.91,5932.75,5957.21,531970],["2009-10-21",5871.58,5957.21,5871.58,5920.51,444480],["2009-10-22",5920.51,6055.07,5896.05,5957.21,747100],["2009-10-23",5957.21,5993.91,5871.58,5871.58,503800],["2009-10-26",5871.58,5896.05,5822.65,5834.89,363990],["2009-10-27",5749.26,5773.72,5712.56,5724.79,474040],["2009-10-28",5724.79,5773.72,5700.33,5712.56,193960],["2009-10-29",5504.61,5553.54,5431.21,5431.21,886650],["2009-10-30",5565.77,5602.47,5418.98,5431.21,617590],["2009-11-02",5174.33,5174.33,5162.1,5162.1,820400],["2009-11-03",5198.8,5198.8,4905.22,4905.22,473860],["2009-11-04",4917.45,5076.47,4892.99,4954.15,484170],["2009-11-05",4966.38,5186.57,4966.38,5186.57,294810],["2009-11-06",5345.59,5345.59,4990.85,4990.85,216710],["2009-11-09",4990.85,5039.78,4892.99,4929.68,467640],["2009-11-10",4929.68,4990.85,4844.06,4905.22,392700],["2009-11-11",4990.85,5015.31,4917.45,5015.31,610800],["2009-11-12",5015.31,5137.64,5015.31,5039.78,228710],["2009-11-13",5039.78,5039.78,4954.15,5003.08,359120],["2009-11-16",5015.31,5027.54,4978.61,4978.61,299170],["2009-11-17",5015.31,5015.31,4954.15,4954.15,345000],["2009-11-18",4929.68,4990.85,4929.68,4990.85,204970],["2009-11-19",5015.31,5015.31,4978.61,5015.31,238650],["2009-11-20",5039.78,5137.64,4966.38,4966.38,200700],["2009-11-23",4966.38,4978.61,4929.68,4929.68,249680],["2009-11-24",4929.68,4929.68,4831.82,4831.82,269610],["2009-11-25",4795.13,4819.59,4599.41,4599.41,490230],["2009-11-26",4379.22,4403.69,4379.22,4379.22,491160],["2009-11-27",4171.27,4587.17,4171.27,4501.55,367020],["2009-11-30",4574.94,4721.73,4526.01,4648.34,379430],["2009-12-01",4648.34,4709.5,4648.34,4660.57,637100],["2009-12-02",4648.34,4648.34,4440.39,4440.39,347840],["2009-12-03",4440.39,4440.39,4220.2,4342.53,533790],["2009-12-04",4342.53,4403.69,4256.9,4256.9,567040],["2009-12-07",4281.36,4293.6,4232.43,4269.13,326260],["2009-12-08",4269.13,4269.13,4195.74,4195.74,480510],["2009-12-09",4159.04,4195.74,4097.88,4195.74,639300],["2009-12-10",4318.06,4318.06,4097.88,4097.88,273420],["2009-12-11",4134.57,4134.57,4048.95,4110.11,299250],["2009-12-14",4110.11,4293.6,4110.11,4220.2,212290],["2009-12-15",4183.5,4281.36,4183.5,4281.36,379470],["2009-12-16",4073.41,4122.34,4073.41,4073.41,731710],["2009-12-17",3975.55,4036.71,3877.69,3877.69,807830],["2009-12-18",3975.55,4061.18,3877.69,3877.69,1051200],["2009-12-21",4061.18,4061.18,4036.71,4061.18,317330],["2009-12-22",4220.2,4220.2,4097.88,4220.2,544050],["2009-12-23",4220.2,4403.69,4097.88,4403.69,929170],["2009-12-24",4330.29,4403.69,4232.43,4354.76,477320],["2009-12-25",4403.69,4440.39,4354.76,4415.92,477650],["2009-12-28",4281.36,4403.69,4256.9,4342.53,242950],["2009-12-29",4281.36,4281.36,4207.97,4220.2,362090],["2009-12-30",4134.57,4366.99,4134.57,4366.99,1115230],["2009-12-31",4403.69,4403.69,4159.04,4159.04,643070],["2010-01-04",4269.13,4366.99,4269.13,4366.99,484340],["2010-01-05",4574.94,4574.94,4501.55,4550.48,1153070],["2010-01-06",4403.69,4562.71,4403.69,4428.15,340200],["2010-01-07",4464.85,4464.85,4391.46,4415.92,661900],["2010-01-08",4464.85,4501.55,4366.99,4366.99,688810],["2010-01-11",4440.39,4440.39,4256.9,4281.36,527360],["2010-01-12",4330.29,4330.29,4171.27,4183.5,648350],["2010-01-13",4183.5,4256.9,4024.48,4195.74,524300],["2010-01-14",4391.46,4391.46,4195.74,4220.2,318190],["2010-01-15",4122.34,4281.36,4122.34,4171.27,124940],["2010-01-18",4159.04,4159.04,3975.55,4000.02,367180],["2010-01-19",4000.02,4097.88,4000.02,4048.95,328230],["2010-01-20",4048.95,4097.88,4036.71,4048.95,268590],["2010-01-21",3987.78,4061.18,3914.39,3914.39,367210],["2010-01-22",3914.39,3963.32,3877.69,3914.39,281540],["2010-01-25",3914.39,3926.62,3902.16,3902.16,249360],["2010-01-26",3975.55,4036.71,3975.55,4000.02,466620],["2010-01-27",4048.95,4048.95,3816.53,3816.53,312540],["2010-01-28",3816.53,3938.85,3804.3,3816.53,322340],["2010-01-29",3804.3,3828.76,3792.06,3816.53,234690],["2010-02-01",3816.53,3828.76,3804.3,3816.53,181550],["2010-02-02",3828.76,3865.46,3816.53,3828.76,243310],["2010-02-03",3853.23,3902.16,3840.99,3865.46,376650],["2010-02-04",4000.02,4048.95,3975.55,4048.95,824210],["2010-02-05",4097.88,4195.74,4048.95,4097.88,774940],["2010-02-08",4085.64,4085.64,4048.95,4048.95,457670],["2010-02-09",4048.95,4085.64,3987.78,4036.71,299640],["2010-02-10",4061.18,4110.11,4048.95,4097.88,583670],["2010-02-11",4159.04,4159.04,4159.04,4159.04,705600],["2010-02-12",4220.2,4256.9,4195.74,4207.97,793590],["2010-02-22",4281.36,4281.36,4232.43,4256.9,509010],["2010-02-23",4244.67,4244.67,4061.18,4061.18,448360],["2010-02-24",4036.71,4061.18,3951.09,4000.02,869260],["2010-02-25",3987.78,4036.71,3975.55,3975.55,752730],["2010-02-26",3926.62,3975.55,3902.16,3926.62,1388700],["2010-03-01",3987.78,4061.18,3975.55,3987.78,819100],["2010-03-02",3987.78,4036.71,3951.09,3975.55,571350],["2010-03-03",4000.02,4024.48,3963.32,4000.02,485090],["2010-03-04",4061.18,4085.64,4012.25,4036.71,902800],["2010-03-05",4048.95,4061.18,4036.71,4061.18,612720],["2010-03-08",4097.88,4195.74,4085.64,4183.5,883980],["2010-03-09",4183.5,4305.83,4183.5,4232.43,1008220],["2010-03-10",4232.43,4305.83,4220.2,4305.83,1108710],["2010-03-11",4269.13,4293.6,4244.67,4244.67,816970],["2010-03-12",4244.67,4281.36,4220.2,4281.36,571450],["2010-03-15",4342.53,4354.76,4269.13,4281.36,637950],["2010-03-16",4269.13,4281.36,4159.04,4159.04,492880],["2010-03-17",4159.04,4171.27,4122.34,4122.34,363530],["2010-03-18",4159.04,4171.27,4097.88,4171.27,299020],["2010-03-19",4146.81,4195.74,4134.57,4146.81,616170],["2010-03-22",4134.57,4146.81,4097.88,4097.88,207070],["2010-03-23",4097.88,4110.11,4036.71,4048.95,317680],["2010-03-24",4048.95,4122.34,4048.95,4110.11,363160],["2010-03-25",4122.34,4122.34,4000.02,4012.25,350560],["2010-03-26",4036.71,4061.18,4012.25,4012.25,321070],["2010-03-29",4024.48,4061.18,4012.25,4012.25,164720],["2010-03-30",3975.55,4012.25,3938.85,3938.85,179540],["2010-03-31",3938.85,4012.25,3938.85,3963.32,287400],["2010-04-01",4012.25,4097.88,3975.55,4097.88,476450],["2010-04-02",4097.88,4134.57,4036.71,4073.41,337110],["2010-04-05",4146.81,4146.81,4110.11,4110.11,322030],["2010-04-06",4146.81,4146.81,4097.88,4097.88,336120],["2010-04-07",4097.88,4097.88,4012.25,4036.71,348830],["2010-04-08",4036.71,4097.88,4000.02,4024.48,416380],["2010-04-09",4024.48,4024.48,3975.55,3987.78,697950],["2010-04-12",4085.64,4085.64,4085.64,4085.64,598300],["2010-04-13",4085.64,4085.64,4036.71,4036.71,456240],["2010-04-14",4012.25,4036.71,3938.85,3938.85,573520],["2010-04-15",4024.48,4024.48,3951.09,4000.02,487480],["2010-04-16",3987.78,4012.25,3938.85,3951.09,597670],["2010-04-19",3975.55,3987.78,3902.16,3902.16,335160],["2010-04-20",3889.92,3938.85,3865.46,3865.46,259230],["2010-04-21",3865.46,3914.39,3865.46,3914.39,192320],["2010-04-22",3975.55,4073.41,3963.32,4036.71,550470],["2010-04-26",4036.71,4073.41,3987.78,3987.78,348720],["2010-04-27",4012.25,4061.18,4000.02,4061.18,441220],["2010-04-28",4061.18,4061.18,4024.48,4036.71,384550],["2010-04-29",4036.71,4061.18,4036.71,4036.71,520680],["2010-05-04",4202.26,4202.26,4176.79,4176.79,582370],["2010-05-05",4138.59,4202.26,4138.59,4151.32,392590],["2010-05-06",4151.32,4176.79,4113.12,4113.12,329760],["2010-05-07",4049.45,4074.92,3947.57,3998.51,692290],["2010-05-10",4011.25,4049.45,3960.31,3960.31,285870],["2010-05-11",4011.25,4023.98,3960.31,4011.25,298740],["2010-05-12",3960.31,3998.51,3922.11,3934.84,273580],["2010-05-13",3934.84,3985.78,3922.11,3934.84,278300],["2010-05-14",3934.84,3973.04,3896.64,3896.64,342470],["2010-05-17",3883.9,3896.64,3782.03,3782.03,584370],["2010-05-18",3782.03,3782.03,3692.89,3692.89,640310],["2010-05-19",3654.69,3654.69,3552.82,3552.82,842390],["2010-05-20",3476.41,3718.36,3476.41,3718.36,310630],["2010-05-21",3552.82,3641.96,3540.08,3540.08,1056150],["2010-05-24",3578.29,3591.02,3514.62,3578.29,657630],["2010-05-25",3603.75,3680.16,3578.29,3629.22,440450],["2010-05-26",3680.16,3692.89,3629.22,3692.89,444750],["2010-05-27",3692.89,3718.36,3629.22,3718.36,412380],["2010-05-28",3871.17,3871.17,3794.77,3807.5,552360],["2010-05-31",3718.36,3782.03,3692.89,3718.36,392180],["2010-06-01",3692.89,3756.56,3692.89,3743.83,256670],["2010-06-02",3692.89,3743.83,3692.89,3743.83,224590],["2010-06-03",3756.56,3782.03,3718.36,3718.36,557930],["2010-06-04",3692.89,3731.09,3692.89,3718.36,247250],["2010-06-07",3591.02,3654.69,3540.08,3540.08,841120],["2010-06-08",3438.21,3552.82,3438.21,3514.62,695650],["2010-06-09",3565.55,3578.29,3565.55,3578.29,457860],["2010-06-10",3591.02,3591.02,3565.55,3591.02,526420],["2010-06-11",3654.69,3654.69,3591.02,3603.75,450070],["2010-06-14",3603.75,3629.22,3591.02,3603.75,198970],["2010-06-15",3616.49,3629.22,3578.29,3578.29,365860],["2010-06-16",3641.96,3641.96,3616.49,3629.22,619440],["2010-06-17",3692.89,3769.3,3641.96,3769.3,1047860],["2010-06-18",3947.57,3947.57,3947.57,3947.57,1922810],["2010-06-21",4049.45,4138.59,4023.98,4049.45,1427610],["2010-06-22",4049.45,4062.18,3998.51,4062.18,689840],["2010-06-23",3985.78,3998.51,3947.57,3947.57,409570],["2010-06-24",3973.04,3973.04,3934.84,3934.84,548580],["2010-06-25",3832.97,3960.31,3820.23,3820.23,524650],["2010-06-28",3871.17,3947.57,3845.7,3947.57,411580],["2010-06-29",3985.78,3985.78,3934.84,3947.57,526550],["2010-06-30",3820.23,4011.25,3820.23,4011.25,575480],["2010-07-01",3883.9,3947.57,3883.9,3896.64,160290],["2010-07-02",3883.9,3896.64,3871.17,3883.9,429740],["2010-07-05",3922.11,3922.11,3883.9,3896.64,321390],["2010-07-06",3896.64,3896.64,3794.77,3794.77,256620],["2010-07-07",3820.23,3832.97,3769.3,3769.3,197760],["2010-07-08",3832.97,3832.97,3769.3,3769.3,306900],["2010-07-09",3769.3,3794.77,3769.3,3769.3,260300],["2010-07-12",3832.97,3832.97,3782.03,3832.97,157360],["2010-07-13",3947.57,3947.57,3845.7,3909.37,331540],["2010-07-14",3947.57,3947.57,3896.64,3896.64,216030],["2010-07-15",3909.37,3947.57,3845.7,3845.7,176760],["2010-07-16",3845.7,3858.44,3832.97,3845.7,153870],["2010-07-19",3845.7,3871.17,3820.23,3845.7,195380],["2010-07-20",3832.97,3845.7,3820.23,3820.23,152800],["2010-07-21",3820.23,3832.97,3794.77,3794.77,233600],["2010-07-22",3756.56,3807.5,3756.56,3769.3,197030],["2010-07-23",3769.3,3820.23,3769.3,3782.03,149170],["2010-07-26",3782.03,3807.5,3769.3,3794.77,164430],["2010-07-27",3807.5,3807.5,3782.03,3782.03,238340],["2010-07-28",3807.5,3896.64,3807.5,3820.23,572090],["2010-07-29",3832.97,3883.9,3832.97,3883.9,519420],["2010-07-30",3896.64,3947.57,3896.64,3934.84,443340],["2010-08-02",3934.84,3973.04,3934.84,3960.31,515340],["2010-08-03",3960.31,4138.59,3960.31,4074.92,954990],["2010-08-04",4036.71,4049.45,3960.31,4036.71,320800],["2010-08-05",4036.71,4113.12,4023.98,4049.45,434560],["2010-08-06",4036.71,4062.18,4023.98,4036.71,297880],["2010-08-09",4036.71,4049.45,3947.57,3960.31,426410],["2010-08-10",3947.57,3947.57,3782.03,3820.23,408630],["2010-08-11",3912.45,3951.97,3859.75,3899.27,224290],["2010-08-12",3780.71,3793.89,3714.85,3741.19,547340],["2010-08-13",3833.41,3912.45,3793.89,3912.45,597730],["2010-08-16",3951.97,3991.49,3951.97,3951.97,314030],["2010-08-17",3938.79,3951.97,3925.62,3951.97,298270],["2010-08-18",3951.97,3965.14,3912.45,3912.45,286800],["2010-08-19",3938.79,3951.97,3899.27,3912.45,344930],["2010-08-20",3925.62,3938.79,3886.1,3938.79,484480],["2010-08-23",3951.97,3951.97,3886.1,3886.1,261940],["2010-08-24",3833.41,3872.93,3741.19,3754.37,407940],["2010-08-25",3807.06,3820.23,3754.37,3767.54,1050850],["2010-08-26",3767.54,3886.1,3767.54,3886.1,623720],["2010-08-27",3859.75,4057.35,3846.58,4004.66,525280],["2010-08-30",4070.52,4202.26,4057.35,4202.26,851390],["2010-08-31",4189.08,4281.3,4149.56,4202.26,833500],["2010-09-01",4202.26,4215.43,4123.22,4202.26,572200],["2010-09-06",4215.43,4215.43,4083.7,4083.7,531650],["2010-09-07",3991.49,4083.7,3951.97,3951.97,545230],["2010-09-08",3859.75,4057.35,3859.75,4057.35,381150],["2010-09-09",4057.35,4149.56,4044.18,4057.35,406820],["2010-09-10",4083.7,4083.7,3951.97,3951.97,416670],["2010-09-13",4017.83,4044.18,3912.45,4044.18,347270],["2010-09-14",4057.35,4070.52,4017.83,4044.18,165580],["2010-09-15",4070.52,4083.7,4017.83,4083.7,344090],["2010-09-16",4083.7,4083.7,4057.35,4057.35,239920],["2010-09-17",4083.7,4083.7,4044.18,4070.52,167210],["2010-09-20",4017.83,4083.7,4017.83,4083.7,207540],["2010-09-21",4083.7,4083.7,3978.31,3978.31,598280],["2010-09-22",3978.31,4044.18,3978.31,4044.18,170130],["2010-09-23",4004.66,4057.35,4004.66,4057.35,166770],["2010-09-24",4044.18,4083.7,4031.01,4057.35,136570],["2010-09-27",4057.35,4057.35,4031.01,4031.01,141760],["2010-09-28",4031.01,4083.7,4031.01,4057.35,161360],["2010-09-29",4044.18,4070.52,4044.18,4057.35,196580],["2010-09-30",4070.52,4070.52,4017.83,4031.01,457550],["2010-10-01",4004.66,4044.18,4004.66,4017.83,236120],["2010-10-04",4044.18,4044.18,3925.62,4017.83,549270],["2010-10-05",4017.83,4083.7,3991.49,4083.7,505300],["2010-10-06",4096.87,4228.6,4083.7,4136.39,974730],["2010-10-07",4136.39,4333.99,4136.39,4333.99,1905580],["2010-10-08",4347.16,4544.76,4347.16,4373.51,1512970],["2010-10-11",4465.72,4478.89,4373.51,4439.38,422270],["2010-10-12",4373.51,4399.86,4281.3,4320.82,338820],["2010-10-13",4215.43,4333.99,4215.43,4333.99,669850],["2010-10-14",4413.03,4439.38,4333.99,4413.03,641650],["2010-10-15",4373.51,4544.76,4373.51,4531.59,1013870],["2010-10-18",4557.93,4729.19,4518.41,4676.49,1257270],["2010-10-19",4702.84,4742.36,4492.07,4597.45,1194330],["2010-10-20",4492.07,4544.76,4373.51,4373.51,772720],["2010-10-21",4373.51,4426.2,4241.78,4413.03,436260],["2010-10-22",4399.86,4413.03,4281.3,4307.64,569220],["2010-10-25",4307.64,4413.03,4294.47,4386.68,427880],["2010-10-26",4413.03,4584.28,4399.86,4478.89,450230],["2010-10-27",4505.24,4544.76,4347.16,4347.16,457810],["2010-10-28",4478.89,4531.59,4452.55,4478.89,884990],["2010-10-29",4597.45,4597.45,4478.89,4584.28,1006400],["2010-11-01",4676.49,4676.49,4544.76,4650.15,1256510],["2010-11-02",4663.32,4676.49,4597.45,4676.49,1356010],["2010-11-03",4676.49,4689.67,4584.28,4676.49,940810],["2010-11-04",4676.49,4768.71,4663.32,4768.71,1282310],["2010-11-05",4795.05,4847.74,4795.05,4847.74,962280],["2010-11-08",4847.74,4847.74,4676.49,4676.49,886610],["2010-11-09",4676.49,4676.49,4505.24,4505.24,699820],["2010-11-10",4492.07,4610.63,4439.38,4610.63,395940],["2010-11-11",4663.32,4663.32,4505.24,4505.24,221500],["2010-11-12",4478.89,4505.24,4360.34,4505.24,464630],["2010-11-15",4492.07,4492.07,4294.47,4294.47,523380],["2010-11-16",4333.99,4347.16,4241.78,4268.12,554730],["2010-11-17",4268.12,4413.03,4268.12,4413.03,447650],["2010-11-18",4478.89,4584.28,4478.89,4584.28,310330],["2010-11-19",4584.28,4676.49,4492.07,4492.07,555010],["2010-11-22",4505.24,4597.45,4465.72,4597.45,791040],["2010-11-23",4544.76,4676.49,4544.76,4676.49,499070],["2010-11-24",4676.49,4676.49,4597.45,4676.49,303650],["2010-11-25",4676.49,4702.84,4663.32,4663.32,318000],["2010-11-26",4676.49,4676.49,4610.63,4623.8,323300],["2010-11-29",4597.45,4702.84,4399.86,4702.84,456690],["2010-11-30",4781.88,4795.05,4636.97,4636.97,547420],["2010-12-01",4610.63,4636.97,4531.59,4531.59,347520],["2010-12-02",4531.59,4650.15,4452.55,4544.76,682160],["2010-12-03",4597.45,4676.49,4544.76,4597.45,1029020],["2010-12-06",4636.97,4676.49,4597.45,4610.63,1077520],["2010-12-07",4610.63,4663.32,4610.63,4610.63,710530],["2010-12-08",4610.63,4610.63,4478.89,4478.89,645830],["2010-12-09",4584.28,4650.15,4518.41,4650.15,685280],["2010-12-10",4716.01,4716.01,4610.63,4663.32,482280],["2010-12-13",4874.09,4887.26,4781.88,4874.09,1088860],["2010-12-14",4874.09,4874.09,4742.36,4860.92,882160],["2010-12-15",4874.09,5098.04,4874.09,5058.52,1393100],["2010-12-16",5005.82,5177.08,5005.82,5098.04,851000],["2010-12-17",5111.21,5348.33,5071.69,5348.33,726360],["2010-12-20",5348.33,5387.85,5242.94,5269.29,389560],["2010-12-21",5177.08,5348.33,5071.69,5295.63,259380],["2010-12-22",5295.63,5295.63,5032.17,5032.17,592060],["2010-12-23",5071.69,5216.6,5058.52,5098.04,519220],["2010-12-24",5071.69,5098.04,5005.82,5005.82,286140],["2010-12-27",5137.56,5137.56,5019.0,5019.0,273990],["2010-12-28",5071.69,5071.69,5005.82,5032.17,674000],["2010-12-29",5032.17,5045.34,5005.82,5005.82,453650],["2010-12-30",5005.82,5019.0,4939.96,5005.82,816330],["2010-12-31",5005.82,5032.17,5005.82,5005.82,355840],["2011-01-04",5058.52,5058.52,5005.82,5005.82,335880],["2011-01-05",5032.17,5032.17,5005.82,5005.82,247150],["2011-01-06",5019.0,5019.0,4992.65,5005.82,983010],["2011-01-07",5005.82,5019.0,4926.78,4926.78,980280],["2011-01-10",4926.78,5032.17,4926.78,5005.82,443800],["2011-01-11",4939.96,5005.82,4887.26,4887.26,195400],["2011-01-12",4874.09,4939.96,4860.92,4860.92,272220],["2011-01-13",4874.09,5005.82,4874.09,5005.82,723310],["2011-01-14",5005.82,5019.0,4966.3,4966.3,437830],["2011-01-17",5005.82,5005.82,4953.13,4953.13,239630],["2011-01-18",4992.65,5124.38,4953.13,5058.52,554310],["2011-01-19",5124.38,5308.81,5084.86,5308.81,1370630],["2011-01-20",5453.71,5519.58,5374.67,5506.41,709000],["2011-01-21",5532.75,5769.87,5401.02,5769.87,1406930],["2011-01-24",5862.08,5927.95,5690.83,5690.83,762220],["2011-01-25",5545.93,5638.14,5414.19,5414.19,781350],["2011-01-26",5308.81,5387.85,5295.63,5348.33,807590],["2011-01-27",5308.81,5559.1,5308.81,5545.93,574670],["2011-01-28",5572.27,5783.04,5572.27,5611.79,678660],["2011-02-08",5730.35,5888.43,5624.96,5888.43,918960],["2011-02-09",6112.37,6112.37,5677.66,5796.22,1035410],["2011-02-10",5756.7,5914.78,5664.48,5796.22,618060],["2011-02-11",5848.91,5848.91,5743.52,5796.22,1030870],["2011-02-14",5796.22,5809.39,5638.14,5638.14,488670],["2011-02-15",5624.96,5743.52,5598.62,5717.18,591710],["2011-02-16",5717.18,5717.18,5611.79,5611.79,332790],["2011-02-17",5611.79,5611.79,5480.06,5532.75,528640],["2011-02-18",5532.75,5532.75,5348.33,5361.5,687350],["2011-02-21",5269.29,5295.63,5098.04,5098.04,909450],["2011-02-22",4900.44,5032.17,4847.74,4847.74,1877330],["2011-02-23",4874.09,5005.82,4860.92,4966.3,456170],["2011-02-24",4874.09,4953.13,4729.19,4755.53,1261100],["2011-02-25",4860.92,4887.26,4742.36,4874.09,285520],["2011-02-28",4874.09,4913.61,4768.71,4768.71,519050],["2011-03-01",4755.53,4821.4,4716.01,4808.23,269780],["2011-03-02",4768.71,4768.71,4571.11,4571.11,788800],["2011-03-03",4439.38,4584.28,4426.2,4426.2,436160],["2011-03-04",4452.55,4505.24,4413.03,4426.2,513400],["2011-03-07",4439.38,4636.97,4426.2,4636.97,426120],["2011-03-08",4755.53,4860.92,4729.19,4795.05,746840],["2011-03-09",4795.05,4821.4,4610.63,4742.36,367050],["2011-03-10",4676.49,4966.3,4676.49,4966.3,562890],["2011-03-11",5071.69,5203.42,5019.0,5045.34,895180],["2011-03-14",4874.09,5005.82,4795.05,4795.05,644040],["2011-03-15",4755.53,4847.74,4742.36,4795.05,434260],["2011-03-16",4795.05,4900.44,4795.05,4808.23,462230],["2011-03-17",4808.23,4834.57,4689.67,4702.84,462150],["2011-03-18",4702.84,4742.36,4597.45,4742.36,758330],["2011-03-21",4821.4,4874.09,4742.36,4781.88,290930],["2011-03-22",4781.88,4781.88,4689.67,4689.67,263690],["2011-03-23",4689.67,4808.23,4689.67,4781.88,384910],["2011-03-24",4781.88,4795.05,4689.67,4689.67,191520],["2011-03-25",4689.67,4729.19,4650.15,4676.49,186130],["2011-03-28",4716.01,4716.01,4636.97,4636.97,183730],["2011-03-29",4650.15,4716.01,4584.28,4650.15,339490],["2011-03-30",4544.76,4636.97,4518.41,4610.63,270360],["2011-03-31",4676.49,4702.84,4623.8,4623.8,155950],["2011-04-01",4663.32,4663.32,4584.28,4584.28,194750],["2011-04-04",4597.45,4597.45,4544.76,4557.93,419630],["2011-04-05",4557.93,4650.15,4544.76,4650.15,266810],["2011-04-06",4676.49,4874.09,4650.15,4874.09,636260],["2011-04-07",4874.09,4979.48,4808.23,4808.23,549010],["2011-04-08",4795.05,4874.09,4781.88,4821.4,298690],["2011-04-13",4742.36,4808.23,4702.84,4716.01,214150],["2011-04-14",4716.01,4768.71,4716.01,4755.53,155540],["2011-04-15",4755.53,4847.74,4755.53,4755.53,474210],["2011-04-18",4768.71,4768.71,4636.97,4636.97,250180],["2011-04-19",4636.97,4729.19,4636.97,4636.97,184350],["2011-04-20",4702.84,4716.01,4636.97,4702.84,193090],["2011-04-21",4702.84,4755.53,4650.15,4663.32,294390],["2011-04-22",4636.97,4663.32,4597.45,4650.15,145740],["2011-04-25",4729.19,4742.36,4676.49,4716.01,219380],["2011-04-26",4716.01,4729.19,4623.8,4636.97,166750],["2011-04-27",4636.97,4663.32,4597.45,4597.45,294100],["2011-04-28",4650.15,4650.15,4597.45,4597.45,226480],["2011-04-29",4650.15,4729.19,4650.15,4689.67,386740],["2011-05-04",4716.01,4781.88,4689.67,4768.71,402260],["2011-05-05",4768.71,4768.71,4702.84,4742.36,232050],["2011-05-06",4810.11,4864.31,4796.56,4810.11,301300],["2011-05-09",4810.11,4850.76,4810.11,4837.21,169660],["2011-05-10",4837.21,4918.5,4837.21,4904.95,276920],["2011-05-11",4904.95,4986.25,4877.86,4877.86,203110],["2011-05-12",4877.86,4932.05,4877.86,4877.86,250400],["2011-05-13",4850.76,4932.05,4850.76,4904.95,275510],["2011-05-16",4904.95,4904.95,4850.76,4877.86,157040],["2011-05-17",4769.46,4877.86,4769.46,4796.56,214150],["2011-05-18",4796.56,4796.56,4701.71,4701.71,247820],["2011-05-19",4701.71,4742.36,4674.61,4674.61,235800],["2011-05-20",4674.61,4674.61,4444.27,4444.27,472620],["2011-05-23",4403.62,4444.27,4227.47,4254.57,697710],["2011-05-24",4146.18,4159.73,4051.33,4051.33,606270],["2011-05-25",3861.64,3915.83,3861.64,3861.64,417560],["2011-05-26",3671.94,4051.33,3671.94,4051.33,613700],["2011-05-27",4132.63,4241.02,4132.63,4241.02,350450],["2011-05-30",4322.32,4376.52,4105.53,4105.53,262400],["2011-05-31",4064.88,4308.77,4064.88,4308.77,272240],["2011-06-01",4308.77,4512.02,4200.38,4512.02,427440],["2011-06-02",4525.57,4715.26,4525.57,4661.06,450360],["2011-06-03",4674.61,4674.61,4430.72,4579.76,601370],["2011-06-06",4457.82,4579.76,4362.97,4579.76,331030],["2011-06-07",4674.61,4769.46,4633.96,4755.91,325330],["2011-06-08",4755.91,4755.91,4539.12,4593.31,431440],["2011-06-09",4552.66,4620.41,4471.37,4593.31,401030],["2011-06-10",4606.86,4647.51,4552.66,4552.66,324970],["2011-06-13",4552.66,4552.66,4484.92,4512.02,234940],["2011-06-14",4512.02,4606.86,4457.82,4457.82,333360],["2011-06-15",4403.62,4444.27,4335.87,4335.87,411680],["2011-06-16",4308.77,4525.57,4308.77,4525.57,348580],["2011-06-17",4525.57,4525.57,4308.77,4335.87,990960],["2011-06-20",4268.12,4335.87,4241.02,4241.02,138900],["2011-06-21",4254.57,4444.27,4254.57,4444.27,119850],["2011-06-22",4444.27,4512.02,4417.17,4430.72,261280],["2011-06-23",4403.62,4430.72,4349.42,4376.52,224530],["2011-06-24",4430.72,4430.72,4349.42,4349.42,208000],["2011-06-27",4281.67,4349.42,4268.12,4268.12,383990],["2011-06-28",4268.12,4268.12,4241.02,4268.12,302550],["2011-06-29",4308.77,4444.27,4281.67,4430.72,274050],["2011-06-30",4349.42,4471.37,4349.42,4403.62,148260],["2011-07-01",4308.77,4322.32,4268.12,4268.12,90410],["2011-07-04",4254.57,4268.12,4227.47,4254.57,133900],["2011-07-05",4335.87,4376.52,4268.12,4335.87,152210],["2011-07-06",4390.07,4390.07,4281.67,4322.32,213040],["2011-07-07",4322.32,4322.32,4281.67,4295.22,23730],["2011-07-08",4268.12,4295.22,4227.47,4227.47,397560],["2011-07-11",4227.47,4241.02,4227.47,4227.47,70710],["2011-07-12",4227.47,4241.02,4200.38,4227.47,275660],["2011-07-13",4322.32,4322.32,4213.92,4241.02,158410],["2011-07-14",4241.02,4322.32,4227.47,4295.22,82010],["2011-07-15",4241.02,4268.12,4227.47,4241.02,114870],["2011-07-18",4241.02,4254.57,4213.92,4254.57,196030],["2011-07-19",4254.57,4268.12,4241.02,4268.12,52590],["2011-07-20",4268.12,4403.62,4241.02,4403.62,175190],["2011-07-21",4349.42,4403.62,4335.87,4335.87,106320],["2011-07-22",4295.22,4335.87,4268.12,4335.87,90590],["2011-07-25",4322.32,4322.32,4241.02,4241.02,269360],["2011-07-26",4241.02,4268.12,4227.47,4227.47,202230],["2011-07-27",4241.02,4335.87,4241.02,4335.87,269520],["2011-07-28",4335.87,4376.52,4322.32,4335.87,309920],["2011-07-29",4335.87,4444.27,4295.22,4444.27,344300],["2011-08-01",4349.42,4376.52,4335.87,4335.87,197610],["2011-08-02",4322.32,4335.87,4254.57,4254.57,484020],["2011-08-03",4254.57,4254.57,4173.28,4200.38,421250],["2011-08-04",4200.38,4335.87,4200.38,4254.57,610300],["2011-08-05",4227.47,4254.57,4200.38,4213.92,459630],["2011-08-08",4200.38,4200.38,4146.18,4146.18,504050],["2011-08-09",4064.88,4064.88,3956.48,3997.13,423160],["2011-08-10",4119.08,4119.08,3997.13,3997.13,997290],["2011-08-11",3929.38,3970.03,3929.38,3942.93,381730],["2011-08-12",3942.93,3997.13,3942.93,3956.48,482990],["2011-08-15",3997.13,4051.33,3997.13,4037.78,240060],["2011-08-16",4051.33,4159.73,4051.33,4132.63,144080],["2011-08-17",4186.83,4254.57,4173.28,4254.57,232540],["2011-08-18",4335.87,4390.07,4295.22,4376.52,542930],["2011-08-19",4295.22,4335.87,4227.47,4227.47,382800],["2011-08-22",4268.12,4349.42,4268.12,4335.87,408000],["2011-08-23",4335.87,4335.87,4281.67,4322.32,488010],["2011-08-24",4322.32,4362.97,4241.02,4241.02,804170],["2011-08-25",4241.02,4268.12,4227.47,4254.57,442050],["2011-08-26",4281.67,4281.67,4254.57,4254.57,380870],["2011-08-29",4254.57,4322.32,4254.57,4308.77,970190],["2011-08-30",4444.27,4471.37,4349.42,4376.52,789530],["2011-08-31",4430.72,4444.27,4376.52,4430.72,851030],["2011-09-01",4430.72,4498.47,4430.72,4457.82,699690],["2011-09-05",4457.82,4457.82,4376.52,4376.52,1096110],["2011-09-06",4335.87,4471.37,4335.87,4457.82,345350],["2011-09-07",4525.57,4579.76,4471.37,4579.76,524300],["2011-09-08",4674.61,4796.56,4674.61,4796.56,518530],["2011-09-09",4796.56,4959.15,4783.01,4850.76,786450],["2011-09-12",4769.46,4850.76,4742.36,4769.46,555300],["2011-09-13",4894.97,4894.97,4685.78,4811.3,880260],["2011-09-14",4727.62,4839.19,4685.78,4685.78,586510],["2011-09-15",4685.78,4685.78,4504.49,4560.27,1176240],["2011-09-16",4602.11,4602.11,4420.81,4420.81,1929380],["2011-09-19",4420.81,4630.0,4420.81,4630.0,387360],["2011-09-20",4630.0,4741.57,4602.11,4643.95,476580],["2011-09-21",4713.68,4713.68,4602.11,4630.0,437270],["2011-09-22",4602.11,4671.84,4602.11,4657.89,787770],["2011-09-23",4588.16,4643.95,4588.16,4602.11,596190],["2011-09-26",4602.11,4602.11,4490.54,4518.43,736450],["2011-09-27",4490.54,4588.16,4490.54,4532.38,347010],["2011-09-28",4560.27,4560.27,4504.49,4504.49,403920],["2011-09-29",4462.65,4490.54,4420.81,4462.65,821620],["2011-09-30",4448.71,4504.49,4448.71,4504.49,486260],["2011-10-03",4462.65,4518.43,4462.65,4462.65,217490],["2011-10-04",4420.81,4504.49,4420.81,4462.65,413890],["2011-10-05",4462.65,4518.43,4462.65,4504.49,320520],["2011-10-06",4476.6,4518.43,4476.6,4504.49,507380],["2011-10-07",4490.54,4504.49,4476.6,4490.54,162210],["2011-10-10",4462.65,4504.49,4462.65,4490.54,138750],["2011-10-11",4518.43,4518.43,4490.54,4504.49,117810],["2011-10-12",4462.65,4490.54,4462.65,4476.6,168530],["2011-10-13",4462.65,4504.49,4462.65,4504.49,128110],["2011-10-14",4532.38,4602.11,4504.49,4602.11,248920],["2011-10-17",4574.22,4588.16,4490.54,4504.49,421500],["2011-10-18",4490.54,4504.49,4476.6,4504.49,197290],["2011-10-19",4518.43,4518.43,4462.65,4462.65,149430],["2011-10-20",4504.49,4504.49,4462.65,4476.6,195070],["2011-10-21",4504.49,4518.43,4490.54,4490.54,214180],["2011-10-24",4490.54,4504.49,4476.6,4476.6,112470],["2011-10-25",4476.6,4476.6,4462.65,4462.65,386200],["2011-10-26",4462.65,4504.49,4462.65,4504.49,358550],["2011-10-27",4532.38,4532.38,4476.6,4476.6,378010],["2011-10-28",4518.43,4574.22,4462.65,4560.27,903830],["2011-10-31",4602.11,4643.95,4476.6,4476.6,950100],["2011-11-01",4462.65,4490.54,4462.65,4462.65,255340],["2011-11-02",4448.71,4462.65,4323.19,4323.19,588100],["2011-11-03",4378.98,4378.98,4253.46,4323.19,322570],["2011-11-04",4323.19,4351.08,4281.36,4281.36,243930],["2011-11-07",4323.19,4323.19,4197.68,4225.57,322000],["2011-11-08",4183.74,4351.08,4169.79,4281.36,380700],["2011-11-09",4309.25,4309.25,4239.52,4267.41,164490],["2011-11-10",4211.63,4239.52,4197.68,4239.52,222380],["2011-11-11",4239.52,4267.41,4127.95,4169.79,381470],["2011-11-14",4086.11,4114.01,4072.17,4086.11,388580],["2011-11-15",4155.84,4155.84,4016.39,4016.39,460880],["2011-11-16",4044.28,4086.11,4016.39,4058.22,418880],["2011-11-17",4072.17,4086.11,4044.28,4058.22,397740],["2011-11-18",4016.39,4058.22,4002.44,4058.22,122800],["2011-11-21",4044.28,4072.17,4030.33,4030.33,257160],["2011-11-22",4030.33,4058.22,4002.44,4030.33,322830],["2011-11-23",4072.17,4114.01,4072.17,4100.06,455680],["2011-11-24",4114.01,4114.01,4072.17,4072.17,118730],["2011-11-25",4072.17,4086.11,4044.28,4058.22,71590],["2011-11-28",4086.11,4114.01,4072.17,4072.17,215050],["2011-11-29",4072.17,4086.11,4058.22,4086.11,87140],["2011-11-30",4072.17,4086.11,3890.87,4030.33,370990],["2011-12-01",4072.17,4072.17,4030.33,4044.28,40160],["2011-12-02",4044.28,4072.17,4044.28,4072.17,30490],["2011-12-05",4127.95,4183.74,4086.11,4183.74,480270],["2011-12-06",4211.63,4211.63,4114.01,4155.84,139120],["2011-12-07",4155.84,4155.84,4086.11,4086.11,141730],["2011-12-08",4086.11,4114.01,4016.39,4016.39,165220],["2011-12-09",4002.44,4002.44,3876.93,3918.77,332140],["2011-12-12",3904.82,3904.82,3821.14,3849.04,169230],["2011-12-13",3751.42,3779.31,3695.63,3695.63,467530],["2011-12-14",3625.9,3625.9,3514.34,3514.34,1201550],["2011-12-15",3500.39,3500.39,3346.99,3360.93,1355670],["2011-12-16",3360.93,3472.5,3360.93,3458.55,961060],["2011-12-19",3458.55,3458.55,3388.83,3444.61,163480],["2011-12-20",3388.83,3472.5,3346.99,3430.66,254960],["2011-12-21",3458.55,3472.5,3388.83,3416.72,428770],["2011-12-22",3402.77,3402.77,3249.37,3249.37,766250],["2011-12-23",3207.53,3249.37,3109.91,3207.53,212580],["2011-12-26",3165.69,3207.53,3123.86,3193.58,203400],["2011-12-27",3165.69,3193.58,3137.8,3151.75,225890],["2011-12-28",3179.64,3291.21,3179.64,3291.21,351030],["2011-12-29",3305.15,3305.15,3221.48,3263.31,103700],["2011-12-30",3305.15,3346.99,3263.31,3319.1,148160],["2012-01-03",3346.99,3360.93,3263.31,3277.26,215580],["2012-01-04",3221.48,3249.37,3207.53,3221.48,239970],["2012-01-05",3221.48,3221.48,3165.69,3165.69,406030],["2012-01-06",3193.58,3193.58,3137.8,3137.8,166820],["2012-01-09",3221.48,3221.48,3151.75,3221.48,252650],["2012-01-10",3193.58,3333.04,3193.58,3291.21,194510],["2012-01-11",3346.99,3374.88,3305.15,3346.99,211340],["2012-01-12",3319.1,3346.99,3277.26,3319.1,114370],["2012-01-13",3333.04,3346.99,3305.15,3305.15,158040],["2012-01-16",3319.1,3333.04,3291.21,3319.1,191080],["2012-01-17",3346.99,3346.99,3291.21,3291.21,454230],["2012-01-18",3346.99,3416.72,3333.04,3388.83,127020],["2012-01-19",3388.83,3556.18,3388.83,3556.18,266780],["2012-01-20",3598.01,3695.63,3570.12,3625.9,229080],["2012-01-30",3625.9,3807.2,3625.9,3807.2,291660],["2012-01-31",3904.82,3960.6,3765.36,3765.36,581680],["2012-02-01",3765.36,3849.04,3695.63,3849.04,358540],["2012-02-02",3904.82,4030.33,3876.93,4016.39,420010],["2012-02-03",4114.01,4197.68,3904.82,3904.82,600970],["2012-02-06",3932.71,3932.71,3821.14,3849.04,171500],["2012-02-07",3876.93,3904.82,3779.31,3862.98,438490],["2012-02-08",3862.98,3960.6,3849.04,3932.71,430080],["2012-02-09",3946.66,3974.55,3876.93,3904.82,412550],["2012-02-10",3918.77,4058.22,3862.98,3974.55,682740],["2012-02-13",3974.55,4114.01,3960.6,4030.33,414930],["2012-02-14",4002.44,4086.11,4002.44,4044.28,369100],["2012-02-15",4086.11,4086.11,3988.49,4002.44,374160],["2012-02-16",4002.44,4044.28,3974.55,4002.44,280210],["2012-02-17",4030.33,4044.28,4002.44,4030.33,249590],["2012-02-20",4086.11,4183.74,4072.17,4183.74,567020],["2012-02-21",4253.46,4253.46,4100.06,4100.06,571280],["2012-02-22",4114.01,4225.57,4086.11,4183.74,411470],["2012-02-23",4211.63,4239.52,4127.95,4225.57,627690],["2012-02-24",4225.57,4267.41,4197.68,4239.52,909510],["2012-02-27",4309.25,4448.71,4267.41,4448.71,1473080],["2012-02-28",4462.65,4476.6,4281.36,4281.36,535650],["2012-02-29",4281.36,4323.19,4225.57,4323.19,589620],["2012-03-01",4323.19,4337.14,4267.41,4337.14,477910],["2012-03-02",4351.08,4406.87,4295.3,4337.14,616570],["2012-03-05",4504.49,4546.33,4476.6,4546.33,724740],["2012-03-06",4671.84,4671.84,4323.19,4323.19,1088530],["2012-03-07",4323.19,4323.19,4155.84,4267.41,936190],["2012-03-08",4183.74,4197.68,4058.22,4058.22,919450],["2012-03-09",4058.22,4169.79,4030.33,4072.17,714080],["2012-03-12",4072.17,4114.01,4044.28,4072.17,477510],["2012-03-13",4072.17,4114.01,4044.28,4072.17,569770],["2012-03-14",4155.84,4155.84,4016.39,4044.28,818480],["2012-03-15",4002.44,4239.52,3918.77,4239.52,1135220],["2012-03-16",4392.92,4392.92,4030.33,4030.33,1464170],["2012-03-19",4044.28,4114.01,3988.49,4086.11,1096400],["2012-03-20",4086.11,4183.74,4086.11,4169.79,671390],["2012-03-21",4183.74,4295.3,4183.74,4253.46,1068380],["2012-03-22",4211.63,4239.52,4183.74,4197.68,524610],["2012-03-23",4211.63,4225.57,4183.74,4211.63,718280],["2012-03-26",4267.41,4420.81,4211.63,4406.87,1187710],["2012-03-27",4392.92,4434.76,4197.68,4197.68,736660],["2012-03-28",4183.74,4253.46,4100.06,4239.52,332950],["2012-03-29",4253.46,4281.36,4183.74,4197.68,370980],["2012-03-30",4183.74,4183.74,4072.17,4072.17,973890],["2012-04-03",4072.17,4253.46,4072.17,4211.63,655540],["2012-04-04",4281.36,4281.36,4169.79,4169.79,405500],["2012-04-05",4114.01,4183.74,4114.01,4183.74,372960],["2012-04-06",4225.57,4225.57,4169.79,4169.79,578650],["2012-04-09",4225.57,4253.46,4169.79,4183.74,220990],["2012-04-10",4183.74,4323.19,4183.74,4225.57,407010],["2012-04-11",4323.19,4365.03,4281.36,4309.25,1077170],["2012-04-12",4323.19,4476.6,4323.19,4392.92,1203020],["2012-04-13",4392.92,4434.76,4351.08,4392.92,1326430],["2012-04-16",4406.87,4560.27,4406.87,4518.43,1581500],["2012-04-17",4574.22,4741.57,4532.38,4741.57,1624060],["2012-04-18",4853.13,4894.97,4671.84,4713.68,971140],["2012-04-19",4713.68,4713.68,4518.43,4532.38,920950],["2012-04-20",4532.38,4616.05,4518.43,4546.33,1111840],["2012-04-23",4588.16,4616.05,4546.33,4546.33,804990],["2012-04-24",4546.33,4574.22,4504.49,4574.22,981660],["2012-04-25",4630.0,4797.35,4630.0,4783.4,1667770],["2012-04-26",5020.48,5020.48,4908.92,4908.92,2817970],["2012-04-27",4978.65,5062.32,4922.86,5020.48,730380],["2012-05-02",5132.05,5229.67,5076.27,5118.1,1391210],["2012-05-03",5132.05,5159.94,5006.54,5132.05,1191550],["2012-05-04",5132.05,5257.56,5132.05,5229.67,872420],["2012-05-07",5466.75,5480.69,5424.91,5480.69,1135050],["2012-05-08",5508.58,5745.66,5480.69,5689.88,1543250],["2012-05-09",5689.88,5745.66,5606.21,5675.93,898660],["2012-05-10",5661.99,5703.83,5438.86,5452.8,1476510],["2012-05-11",5466.75,5480.69,5383.07,5410.96,1369220],["2012-05-14",5410.96,5424.91,5145.99,5159.94,1612790],["2012-05-15",5048.37,5201.78,4978.65,5034.43,1448580],["2012-05-16",5184.26,5199.25,4869.61,4989.48,1632050],["2012-05-17",5019.44,5139.31,5019.44,5019.44,1038010],["2012-05-18",4959.51,4974.49,4794.69,4884.59,990960],["2012-05-21",4929.54,5124.33,4929.54,5124.33,654530],["2012-05-22",5199.25,5364.06,5094.36,5169.28,1007690],["2012-05-23",5169.28,5184.26,5034.43,5049.41,824900],["2012-05-24",5019.44,5094.36,4899.58,5019.44,604320],["2012-05-25",5169.28,5259.18,5094.36,5259.18,957110],["2012-05-28",5394.03,5394.03,5109.35,5184.26,556370],["2012-05-29",5184.26,5199.25,5139.31,5184.26,435860],["2012-05-30",5229.21,5259.18,5199.25,5199.25,498960],["2012-05-31",5184.26,5184.26,5049.41,5049.41,700610],["2012-06-01",5124.33,5124.33,5034.43,5049.41,333980],["2012-06-04",5004.46,5004.46,4824.66,4854.63,973570],["2012-06-05",4854.63,5004.46,4809.68,5004.46,598350],["2012-06-06",5004.46,5094.36,4989.48,5094.36,373460],["2012-06-07",5124.33,5244.2,5109.35,5169.28,905890],["2012-06-08",5244.2,5244.2,5094.36,5094.36,756460],["2012-06-11",5094.36,5169.28,5079.38,5094.36,451620],["2012-06-12",5079.38,5109.35,5049.41,5049.41,250980],["2012-06-13",5049.41,5124.33,5034.43,5094.36,337550],["2012-06-14",5094.36,5094.36,5034.43,5034.43,275220],["2012-06-15",5079.38,5244.2,5079.38,5244.2,1126070],["2012-06-18",5244.2,5319.11,5214.23,5214.23,554150],["2012-06-19",5184.26,5199.25,5124.33,5154.3,983730],["2012-06-20",5214.23,5214.23,5154.3,5169.28,188140],["2012-06-21",5169.28,5214.23,5154.3,5154.3,131610],["2012-06-22",5169.28,5259.18,5124.33,5169.28,530350],["2012-06-25",5229.21,5244.2,5124.33,5139.31,358480],["2012-06-26",5109.35,5169.28,5079.38,5094.36,391720],["2012-06-27",5154.3,5184.26,5094.36,5094.36,311560],["2012-06-28",4989.48,5094.36,4989.48,5064.4,167210],["2012-06-29",5094.36,5184.26,5094.36,5139.31,182250],["2012-07-02",5139.31,5169.28,5064.4,5064.4,126460],["2012-07-03",5109.35,5109.35,5019.44,5034.43,201700],["2012-07-04",5094.36,5094.36,5034.43,5034.43,114440],["2012-07-05",5034.43,5094.36,5019.44,5079.38,184840],["2012-07-06",5094.36,5169.28,5094.36,5094.36,108480],["2012-07-09",5094.36,5094.36,5019.44,5019.44,359200],["2012-07-10",4974.49,5034.43,4974.49,4974.49,184620],["2012-07-11",4974.49,5034.43,4959.51,5019.44,73290],["2012-07-12",4959.51,5079.38,4959.51,4989.48,86530],["2012-07-13",5064.4,5214.23,5049.41,5199.25,582150],["2012-07-16",5199.25,5274.16,5139.31,5139.31,174810],["2012-07-17",5139.31,5289.15,5124.33,5244.2,397370],["2012-07-18",5244.2,5349.08,5214.23,5304.13,460120],["2012-07-19",5364.06,5558.85,5349.08,5558.85,1253170],["2012-07-20",5723.67,5753.63,5394.03,5394.03,895490],["2012-07-23",5543.86,5663.73,5513.9,5573.83,700130],["2012-07-24",5543.86,5573.83,5453.96,5483.93,747220],["2012-07-25",5453.96,5468.95,5364.06,5424.0,505530],["2012-07-26",5543.86,5543.86,5379.05,5438.98,258590],["2012-07-27",5453.96,5633.76,5453.96,5498.91,652930],["2012-07-30",5468.95,5543.86,5453.96,5453.96,228840],["2012-07-31",5513.9,5528.88,5453.96,5468.95,331580],["2012-08-01",5453.96,5468.95,5394.03,5453.96,176270],["2012-08-02",5424.0,5483.93,5424.0,5438.98,125500],["2012-08-03",5453.96,5573.83,5453.96,5498.91,461890],["2012-08-06",5543.86,5693.7,5513.9,5618.78,547520],["2012-08-07",5618.78,5663.73,5543.86,5573.83,517630],["2012-08-08",5588.81,5648.75,5573.83,5618.78,382200],["2012-08-09",5633.76,5648.75,5618.78,5633.76,552960],["2012-08-10",5648.75,5648.75,5588.81,5588.81,406770],["2012-08-13",5573.83,5633.76,5543.86,5588.81,190380],["2012-08-14",5573.83,5618.78,5573.83,5603.8,238000],["2012-08-15",5618.78,5843.53,5603.8,5783.6,970120],["2012-08-16",5783.6,5948.42,5783.6,5888.48,1030430],["2012-08-17",5888.48,6128.22,5873.5,5978.38,1149410],["2012-08-20",5993.37,6068.28,5978.38,6023.33,574720],["2012-08-21",5858.52,5918.45,5723.67,5768.62,2038740],["2012-08-22",5753.63,5918.45,5723.67,5858.52,1623330],["2012-08-23",5843.53,5858.52,5573.83,5573.83,1473180],["2012-08-24",5364.06,5843.53,5364.06,5843.53,923800],["2012-08-27",5843.53,5843.53,5558.85,5558.85,851030],["2012-08-28",5558.85,5633.76,5394.03,5573.83,545230],["2012-08-29",5768.62,5843.53,5738.65,5843.53,829890],["2012-08-30",5918.45,6008.35,5873.5,5888.48,720910],["2012-08-31",5918.45,6008.35,5873.5,5993.37,756880],["2012-09-04",6008.35,6173.17,6008.35,6098.25,676140],["2012-09-05",6143.2,6263.07,5993.37,6143.2,1057680],["2012-09-06",6083.27,6143.2,5933.43,5933.43,688880],["2012-09-07",5993.37,6038.32,5933.43,6038.32,707940],["2012-09-10",6038.32,6038.32,5753.63,5753.63,1231190],["2012-09-11",5693.7,5903.47,5693.7,5873.5,848910],["2012-09-12",6060.45,6107.19,5920.24,6029.3,428960],["2012-09-13",6013.72,6122.77,5998.14,6107.19,748170],["2012-09-14",6169.51,6231.83,6060.45,6060.45,1209980],["2012-09-17",5951.4,5998.14,5811.18,5842.34,1422000],["2012-09-18",5842.34,5935.82,5702.12,5748.86,943970],["2012-09-19",5702.12,5811.18,5702.12,5764.44,929000],["2012-09-20",5748.86,5748.86,5639.81,5702.12,966470],["2012-09-21",5764.44,5811.18,5717.7,5764.44,1139060],["2012-09-24",5717.7,5795.6,5686.54,5748.86,408030],["2012-09-25",5748.86,5795.6,5748.86,5780.02,344260],["2012-09-26",5811.18,5873.5,5795.6,5795.6,459410],["2012-09-27",5795.6,5826.76,5733.28,5733.28,490040],["2012-09-28",5717.7,5733.28,5686.54,5702.12,399680],["2012-10-01",5686.54,5686.54,5561.91,5561.91,809600],["2012-10-02",5593.07,5608.65,5484.01,5499.59,996620],["2012-10-03",5546.33,5655.39,5499.59,5577.49,383680],["2012-10-04",5561.91,5577.49,5499.59,5499.59,417050],["2012-10-05",5499.59,5624.23,5499.59,5593.07,463680],["2012-10-08",5593.07,5733.28,5577.49,5686.54,614610],["2012-10-09",5686.54,5733.28,5639.81,5670.97,717040],["2012-10-10",5639.81,5811.18,5639.81,5764.44,1126740],["2012-10-11",5764.44,5811.18,5686.54,5702.12,972110],["2012-10-12",5702.12,5717.7,5639.81,5655.39,299970],["2012-10-15",5655.39,5686.54,5561.91,5577.49,421920],["2012-10-16",5577.49,5717.7,5577.49,5702.12,302170],["2012-10-17",5702.12,5702.12,5608.65,5639.81,272950],["2012-10-18",5655.39,5655.39,5608.65,5608.65,429670],["2012-10-19",5608.65,5624.23,5546.33,5593.07,621880],["2012-10-22",5593.07,5608.65,5561.91,5577.49,268760],["2012-10-23",5546.33,5593.07,5546.33,5593.07,203440],["2012-10-24",5593.07,5624.23,5593.07,5593.07,381610],["2012-10-25",5561.91,5608.65,5561.91,5593.07,261140],["2012-10-26",5577.49,5608.65,5577.49,5577.49,311480],["2012-10-29",5593.07,5593.07,5561.91,5577.49,153300],["2012-10-30",5577.49,5593.07,5561.91,5561.91,176370],["2012-10-31",5561.91,5593.07,5561.91,5593.07,189370],["2012-11-01",5561.91,5624.23,5561.91,5561.91,279820],["2012-11-02",5343.79,5452.85,5328.21,5359.37,945630],["2012-11-05",5359.37,5468.43,5359.37,5452.85,263450],["2012-11-06",5452.85,5468.43,5421.69,5437.27,199520],["2012-11-07",5437.27,5484.01,5437.27,5437.27,254380],["2012-11-08",5437.27,5484.01,5421.69,5484.01,397670],["2012-11-09",5468.43,5499.59,5437.27,5468.43,230550],["2012-11-12",5468.43,5546.33,5468.43,5530.75,133580],["2012-11-13",5546.33,5546.33,5484.01,5484.01,190330],["2012-11-14",5468.43,5515.17,5452.85,5468.43,195250],["2012-11-15",5484.01,5484.01,5406.11,5406.11,232210],["2012-11-16",5406.11,5452.85,5406.11,5437.27,163670],["2012-11-19",5421.69,5452.85,5406.11,5406.11,268120],["2012-11-20",5421.69,5437.27,5406.11,5437.27,171520],["2012-11-21",5452.85,5468.43,5421.69,5421.69,109610],["2012-11-22",5452.85,5484.01,5437.27,5437.27,238830],["2012-11-23",5452.85,5484.01,5452.85,5452.85,165510],["2012-11-26",5452.85,5452.85,5406.11,5437.27,134040],["2012-11-27",5437.27,5437.27,5421.69,5437.27,86640],["2012-11-28",5452.85,5452.85,5421.69,5421.69,1052570],["2012-11-29",5437.27,5437.27,5421.69,5437.27,79280],["2012-11-30",5452.85,5452.85,5406.11,5406.11,680310],["2012-12-03",5534.45,5534.45,5390.07,5422.15,262070],["2012-12-04",5374.03,5422.15,5357.99,5374.03,238130],["2012-12-05",5438.2,5518.41,5422.15,5470.28,148730],["2012-12-06",5486.32,5486.32,5438.2,5454.24,91310],["2012-12-07",5454.24,5454.24,5406.11,5422.15,123160],["2012-12-10",5422.15,5470.28,5406.11,5454.24,89120],["2012-12-11",5454.24,5534.45,5454.24,5534.45,312060],["2012-12-12",5502.36,5582.57,5486.32,5534.45,140640],["2012-12-13",5534.45,5566.53,5470.28,5470.28,148790],["2012-12-14",5550.49,5550.49,5438.2,5438.2,262580],["2012-12-17",5646.74,5694.87,5566.53,5694.87,734150],["2012-12-18",5775.08,5791.12,5678.82,5678.82,609590],["2012-12-19",5694.87,5775.08,5694.87,5726.95,432800],["2012-12-20",5726.95,5742.99,5678.82,5710.91,583120],["2012-12-21",5694.87,5694.87,5566.53,5646.74,1394830],["2012-12-24",5662.78,5710.91,5630.7,5662.78,481100],["2012-12-25",5662.78,5759.03,5662.78,5759.03,495230],["2012-12-26",5759.03,5759.03,5726.95,5759.03,322160],["2012-12-27",5775.08,5775.08,5726.95,5726.95,433030],["2012-12-28",5742.99,5759.03,5694.87,5742.99,731690],["2013-01-02",5775.08,5871.33,5759.03,5855.28,514640],["2013-01-03",5935.49,6015.7,5871.33,6015.7,1246410],["2013-01-04",6031.75,6176.12,6015.7,6176.12,422070],["2013-01-07",6192.16,6464.88,6128.0,6464.88,1067610],["2013-01-08",6496.96,6641.34,6464.88,6577.17,1164580],["2013-01-09",6593.21,6849.88,6496.96,6801.76,1687150],["2013-01-10",6625.29,7026.34,6577.17,7026.34,924730],["2013-01-11",7138.63,7138.63,6817.8,6817.8,1417220],["2013-01-14",6737.59,6817.8,6689.46,6801.76,518750],["2013-01-15",6801.76,7138.63,6753.63,7138.63,823770],["2013-01-16",7122.59,7218.84,7058.43,7138.63,799320],["2013-01-17",7058.43,7122.59,6898.01,6898.01,684770],["2013-01-18",6978.22,6978.22,6737.59,6737.59,844560],["2013-01-21",6737.59,6817.8,6593.21,6609.25,394330],["2013-01-22",6689.46,6737.59,6609.25,6657.38,550540],["2013-01-23",6721.55,6769.67,6657.38,6673.42,354010],["2013-01-24",6705.5,6914.05,6689.46,6881.96,289180],["2013-01-25",7010.3,7058.43,6898.01,7058.43,800140],["2013-01-28",7090.51,7395.31,7090.51,7218.84,1076780],["2013-01-29",7202.8,7299.05,7090.51,7299.05,868090],["2013-01-30",7347.18,7684.06,7299.05,7347.18,885370],["2013-01-31",7379.26,7459.47,7299.05,7347.18,743240],["2013-02-01",7347.18,7523.64,7283.01,7523.64,758460],["2013-02-04",7523.64,7523.64,7283.01,7283.01,376750],["2013-02-05",7250.93,7250.93,7138.63,7170.72,698400],["2013-02-06",7170.72,7555.72,7170.72,7555.72,717550],["2013-02-07",7555.72,7619.89,7491.56,7507.6,293690],["2013-02-08",7507.6,7507.6,7379.26,7459.47,291740],["2013-02-18",7459.47,7459.47,7363.22,7363.22,408350],["2013-02-19",7363.22,7363.22,7234.89,7299.05,578320],["2013-02-20",7266.97,7283.01,7202.8,7283.01,650020],["2013-02-21",7283.01,7283.01,7058.43,7058.43,616830],["2013-02-22",7058.43,7202.8,6833.84,6978.22,911260],["2013-02-25",6978.22,6978.22,6881.96,6914.05,558560],["2013-02-26",6898.01,6898.01,6737.59,6737.59,804900],["2013-02-27",6753.63,6978.22,6673.42,6769.67,897050],["2013-02-28",6785.71,6865.92,6753.63,6817.8,488320],["2013-03-01",6801.76,6898.01,6785.71,6833.84,630590],["2013-03-04",6785.71,6801.76,6689.46,6689.46,807570],["2013-03-05",6689.46,6689.46,6416.75,6577.17,485730],["2013-03-06",6817.8,6865.92,6609.25,6865.92,340290],["2013-03-07",6865.92,7026.34,6849.88,6898.01,750390],["2013-03-08",6898.01,7058.43,6898.01,7058.43,489470],["2013-03-11",7138.63,7331.14,7138.63,7331.14,650590],["2013-03-12",7347.18,7363.22,7154.68,7218.84,1072070],["2013-03-13",7218.84,7218.84,6978.22,6994.26,543910],["2013-03-14",6978.22,7218.84,6898.01,7202.8,562760],["2013-03-15",7202.8,7218.84,7122.59,7218.84,786490],["2013-03-18",7218.84,7218.84,7122.59,7218.84,196580],["2013-03-19",7218.84,7250.93,7154.68,7218.84,190040],["2013-03-20",7202.8,7299.05,7202.8,7250.93,286080],["2013-03-21",7250.93,7379.26,7250.93,7331.14,568840],["2013-03-22",7331.14,7331.14,7058.43,7106.55,640900],["2013-03-25",7106.55,7299.05,7106.55,7299.05,510000],["2013-03-26",7299.05,7299.05,7218.84,7234.89,231800],["2013-03-27",7186.76,7234.89,7154.68,7154.68,250460],["2013-03-28",7154.68,7234.89,7138.63,7218.84,273720],["2013-03-29",7218.84,7218.84,7106.55,7202.8,96360],["2013-04-01",7234.89,7299.05,7186.76,7299.05,445530],["2013-04-02",7331.14,7395.31,7315.1,7363.22,812710],["2013-04-03",7411.35,7555.72,7363.22,7363.22,1124720],["2013-04-04",7363.22,7395.31,7106.55,7106.55,445090],["2013-04-05",7218.84,7266.97,7122.59,7170.72,576310],["2013-04-08",7218.84,7395.31,7218.84,7379.26,683980],["2013-04-09",7379.26,7443.43,7363.22,7411.35,634920],["2013-04-10",7379.26,7459.47,7090.51,7090.51,1183450],["2013-04-11",7090.51,7411.35,7090.51,7234.89,1144960],["2013-04-12",7266.97,7266.97,7042.38,7106.55,727750],["2013-04-15",7106.55,7170.72,7026.34,7058.43,646090],["2013-04-16",7010.3,7122.59,6930.09,7058.43,584740],["2013-04-17",7090.51,7090.51,7010.3,7026.34,295500],["2013-04-18",6914.05,7026.34,6673.42,6737.59,870390],["2013-04-22",6753.63,6753.63,6657.38,6673.42,256920],["2013-04-23",6673.42,6737.59,6673.42,6705.5,283110],["2013-04-24",6705.5,6753.63,6689.46,6705.5,437490],["2013-04-25",6705.5,6785.71,6705.5,6737.59,64880],["2013-04-26",6753.63,6849.88,6737.59,6769.67,455000],["2013-05-02",6769.67,6785.71,6721.55,6737.59,248810],["2013-05-03",6705.5,6769.67,6705.5,6769.67,271710],["2013-05-06",6785.71,6946.13,6785.71,6930.09,357220],["2013-05-07",6946.13,6946.13,6881.96,6930.09,323800],["2013-05-08",7026.34,7042.38,6898.01,6946.13,353670],["2013-05-09",6946.13,6978.22,6930.09,6946.13,145960],["2013-05-10",6946.13,6978.22,6930.09,6946.13,237630],["2013-05-13",6978.22,6994.26,6930.09,6978.22,139880],["2013-05-14",6962.17,6978.22,6881.96,6930.09,526330],["2013-05-15",6914.05,7090.51,6914.05,7090.51,631120],["2013-05-16",7058.43,7202.8,7058.43,7202.8,893070],["2013-05-17",7154.68,7234.89,7138.63,7186.76,760950],["2013-05-20",7287.51,7287.51,7237.14,7270.72,363250],["2013-05-21",7270.72,7388.26,7270.72,7321.09,263470],["2013-05-22",7371.47,7371.47,7270.72,7337.88,2190540],["2013-05-23",7287.51,7337.88,7237.14,7237.14,462010],["2013-05-24",7270.72,7321.09,7220.34,7304.3,457850],["2013-05-27",7321.09,7472.22,7321.09,7455.42,605670],["2013-05-28",7472.22,7489.01,7405.05,7472.22,580530],["2013-05-29",7489.01,7556.17,7472.22,7556.17,2305760],["2013-05-30",7556.17,7724.09,7472.22,7724.09,580130],["2013-05-31",7791.25,7791.25,7690.51,7707.3,396860],["2013-06-03",7707.3,7724.09,7656.92,7707.3,2370700],["2013-06-04",7656.92,7690.51,7472.22,7472.22,391300],["2013-06-05",7556.17,7690.51,7388.26,7690.51,513500],["2013-06-06",7572.97,7707.3,7572.97,7690.51,327030],["2013-06-07",7724.09,7740.88,7656.92,7656.92,308910],["2013-06-10",7656.92,7707.3,7472.22,7472.22,408450],["2013-06-11",7556.17,7556.17,7472.22,7489.01,512560],["2013-06-12",7489.01,7489.01,7388.26,7388.26,488810],["2013-06-13",7388.26,7489.01,7304.3,7489.01,378870],["2013-06-14",7438.63,7522.59,7270.72,7270.72,624540],["2013-06-17",7270.72,7388.26,7220.34,7237.14,426860],["2013-06-18",7220.34,7287.51,7186.76,7186.76,326870],["2013-06-19",7220.34,7337.88,7220.34,7304.3,334860],["2013-06-20",7304.3,7304.3,7203.55,7237.14,524930],["2013-06-21",7220.34,7220.34,7136.39,7136.39,704970],["2013-06-24",7153.18,7153.18,6800.56,6884.51,1206980],["2013-06-25",6867.72,6884.51,6548.68,6632.64,710270],["2013-06-26",6531.89,6699.81,6481.52,6515.1,768380],["2013-06-27",6515.1,6683.02,6515.1,6683.02,337590],["2013-06-28",6783.76,6800.56,6683.02,6716.6,310490],["2013-07-01",6716.6,6716.6,6565.48,6666.22,135630],["2013-07-02",6683.02,6716.6,6666.22,6716.6,361190],["2013-07-03",6750.18,6850.93,6716.6,6800.56,885650],["2013-07-04",6766.97,6834.14,6766.97,6783.76,425370],["2013-07-05",6783.76,6817.35,6766.97,6783.76,481380],["2013-07-08",6783.76,6800.56,6699.81,6750.18,493100],["2013-07-09",6716.6,6783.76,6716.6,6766.97,201540],["2013-07-10",6800.56,6800.56,6699.81,6716.6,862790],["2013-07-11",6716.6,6750.18,6683.02,6699.81,364510],["2013-07-12",6750.18,6800.56,6716.6,6800.56,452660],["2013-07-15",6834.14,6850.93,6750.18,6750.18,558350],["2013-07-16",6750.18,6766.97,6716.6,6733.39,406620],["2013-07-17",6733.39,6968.47,6699.81,6918.1,1201560],["2013-07-18",6918.1,6951.68,6850.93,6850.93,1221090],["2013-07-19",6867.72,6951.68,6867.72,6901.31,598540],["2013-07-22",6901.31,6918.1,6766.97,6834.14,848750],["2013-07-23",6800.56,6817.35,6750.18,6783.76,828490],["2013-07-24",6800.56,6800.56,6699.81,6716.6,1021500],["2013-07-25",6716.6,6733.39,6683.02,6683.02,594150],["2013-07-26",6683.02,6699.81,6582.27,6683.02,492290],["2013-07-29",6683.02,6716.6,6531.89,6582.27,362650],["2013-07-30",6548.68,6649.43,6548.68,6649.43,290940],["2013-07-31",6599.06,6666.22,6582.27,6632.64,240750],["2013-08-01",6632.64,6649.43,6599.06,6632.64,269380],["2013-08-02",6632.64,6750.18,6632.64,6716.6,470730],["2013-08-05",6716.6,6834.14,6716.6,6800.56,698190],["2013-08-06",6817.35,6867.72,6783.76,6867.72,590820],["2013-08-07",6850.93,6934.89,6817.35,6867.72,813300],["2013-08-08",6867.72,6985.26,6850.93,6850.93,609940],["2013-08-09",6850.93,6884.51,6817.35,6834.14,446250],["2013-08-12",6834.14,6834.14,6750.18,6800.56,320690],["2013-08-13",6800.56,6918.1,6783.76,6850.93,672570],["2013-08-14",6884.51,6884.51,6817.35,6884.51,236430],["2013-08-15",6884.51,7086.01,6884.51,7052.43,1299430],["2013-08-16",7086.01,7086.01,7002.05,7035.64,634670],["2013-08-19",7002.05,7169.97,7002.05,7069.22,964020],["2013-08-20",7069.22,7119.59,7002.05,7035.64,824930],["2013-08-21",7035.64,7052.43,6951.68,7035.64,630150],["2013-08-22",7018.85,7035.64,6901.31,6934.89,771600],["2013-08-23",6934.89,6968.47,6783.76,6850.93,1098630],["2013-08-26",6783.76,6850.93,6750.18,6850.93,639300],["2013-08-27",6800.56,6850.93,6783.76,6800.56,210760],["2013-08-28",6800.56,6800.56,6666.22,6733.39,864830],["2013-08-29",6699.81,6750.18,6683.02,6683.02,637370],["2013-08-30",6699.81,6733.39,6649.43,6733.39,313780],["2013-09-03",6683.02,6733.39,6683.02,6683.02,202080],["2013-09-04",6683.02,6716.6,6632.64,6683.02,244120],["2013-09-05",6649.43,6783.76,6649.43,6783.76,221280],["2013-09-06",6817.35,6867.72,6733.39,6850.93,260500],["2013-09-09",6850.93,6850.93,6699.81,6733.39,226770],["2013-09-10",6733.39,6817.35,6733.39,6817.35,140770],["2013-09-11",6850.93,6884.51,6800.56,6884.51,445900],["2013-09-12",6884.51,7002.05,6850.93,6985.26,444850],["2013-09-13",7002.05,7052.43,6968.47,7018.85,802820],["2013-09-16",7052.43,7086.01,7018.85,7052.43,702930],["2013-09-17",7203.55,7253.93,7136.39,7153.18,1182530],["2013-09-18",7169.97,7237.14,7169.97,7169.97,1140070],["2013-09-19",7220.34,7237.14,7186.76,7220.34,707620],["2013-09-20",7220.34,7237.14,7169.97,7220.34,772100],["2013-09-23",7220.34,7220.34,7169.97,7203.55,378960],["2013-09-24",7203.55,7287.51,7203.55,7270.72,680190],["2013-09-25",7287.51,7304.3,7253.93,7270.72,668910],["2013-09-26",7270.72,7270.72,7220.34,7253.93,555940],["2013-09-27",7325.22,7414.33,7289.57,7325.22,702420],["2013-09-30",7289.57,7343.04,7271.75,7343.04,790170],["2013-10-01",7325.22,7378.69,7307.4,7307.4,697620],["2013-10-02",7307.4,7343.04,7271.75,7325.22,325200],["2013-10-03",7325.22,7325.22,7271.75,7271.75,244510],["2013-10-04",7218.28,7307.4,7218.28,7289.57,264130],["2013-10-07",7307.4,7360.86,7307.4,7360.86,283730],["2013-10-08",7360.86,7360.86,7307.4,7325.22,270480],["2013-10-09",7307.4,7360.86,7307.4,7325.22,266790],["2013-10-10",7307.4,7307.4,7253.93,7271.75,336050],["2013-10-11",7307.4,7325.22,7289.57,7289.57,298820],["2013-10-14",7289.57,7289.57,7253.93,7271.75,228830],["2013-10-15",7236.1,7289.57,7236.1,7271.75,132780],["2013-10-16",7271.75,7289.57,7253.93,7271.75,177830],["2013-10-17",7271.75,7307.4,7253.93,7271.75,168290],["2013-10-18",7289.57,7307.4,7271.75,7271.75,276720],["2013-10-21",7307.4,7343.04,7271.75,7343.04,369650],["2013-10-22",7325.22,7396.51,7325.22,7343.04,230350],["2013-10-23",7378.69,7539.09,7360.86,7485.62,608530],["2013-10-24",7503.45,7503.45,7396.51,7449.98,486930],["2013-10-25",7396.51,7432.16,7360.86,7378.69,171570],["2013-10-28",7378.69,7396.51,7325.22,7325.22,138530],["2013-10-29",7307.4,7343.04,7289.57,7343.04,184890],["2013-10-30",7378.69,7414.33,7343.04,7396.51,274180],["2013-10-31",7396.51,7449.98,7378.69,7449.98,428450],["2013-11-01",7467.8,7467.8,7414.33,7432.16,330090],["2013-11-04",7432.16,7449.98,7396.51,7414.33,167940],["2013-11-05",7414.33,7449.98,7414.33,7432.16,300850],["2013-11-06",7432.16,7449.98,7414.33,7432.16,662880],["2013-11-07",7449.98,7467.8,7414.33,7414.33,272730],["2013-11-08",7414.33,7414.33,7378.69,7396.51,110580],["2013-11-11",7396.51,7396.51,7378.69,7396.51,154600],["2013-11-12",7378.69,7396.51,7343.04,7343.04,289820],["2013-11-13",7325.22,7360.86,7289.57,7307.4,276560],["2013-11-14",7307.4,7343.04,7307.4,7325.22,135440],["2013-11-15",7325.22,7378.69,7325.22,7360.86,161390],["2013-11-18",7360.86,7396.51,7360.86,7360.86,154690],["2013-11-19",7396.51,7414.33,7325.22,7325.22,430490],["2013-11-20",7378.69,7378.69,7325.22,7360.86,467610],["2013-11-21",7378.69,7449.98,7378.69,7396.51,1249510],["2013-11-22",7396.51,7432.16,7360.86,7432.16,642140],["2013-11-25",7449.98,7485.62,7449.98,7449.98,606540],["2013-11-26",7432.16,7503.45,7414.33,7414.33,508790],["2013-11-27",7449.98,7449.98,7360.86,7360.86,300580],["2013-11-28",7360.86,7396.51,7360.86,7378.69,507450],["2013-11-29",7396.51,7396.51,7307.4,7396.51,405730],["2013-12-02",7414.33,7414.33,7325.22,7378.69,253100],["2013-12-03",7343.04,7414.33,7325.22,7360.86,439560],["2013-12-04",7378.69,7378.69,7307.4,7325.22,624040],["2013-12-05",7325.22,7360.86,7307.4,7325.22,187570],["2013-12-06",7325.22,7360.86,7325.22,7325.22,191240],["2013-12-09",7343.04,7360.86,7325.22,7360.86,358590],["2013-12-10",7325.22,7360.86,7325.22,7360.86,268970],["2013-12-11",7360.86,7360.86,7271.75,7307.4,371110],["2013-12-12",7289.57,7343.04,7289.57,7307.4,235920],["2013-12-13",7343.04,7343.04,7307.4,7343.04,134710],["2013-12-16",7378.69,7449.98,7307.4,7307.4,639450],["2013-12-17",7307.4,7378.69,7307.4,7325.22,151160],["2013-12-18",7396.51,7396.51,7343.04,7396.51,129450],["2013-12-19",7414.33,7414.33,7325.22,7325.22,478730],["2013-12-20",7325.22,7396.51,7307.4,7325.22,1101020],["2013-12-23",7307.4,7360.86,7307.4,7343.04,270160],["2013-12-24",7325.22,7325.22,7289.57,7325.22,267520],["2013-12-25",7325.22,7360.86,7289.57,7343.04,84150],["2013-12-26",7360.86,7360.86,7343.04,7360.86,155790],["2013-12-27",7378.69,7396.51,7360.86,7378.69,213260],["2013-12-30",7396.51,7414.33,7360.86,7360.86,372410],["2013-12-31",7307.4,7432.16,7271.75,7396.51,345400],["2014-01-02",7396.51,7467.8,7396.51,7449.98,337070],["2014-01-03",7449.98,7467.8,7432.16,7449.98,52280],["2014-01-06",7449.98,7467.8,7378.69,7467.8,164230],["2014-01-07",7467.8,7556.92,7467.8,7556.92,341610],["2014-01-08",7521.27,7628.21,7521.27,7592.56,436170],["2014-01-09",7592.56,7610.38,7539.09,7592.56,729260],["2014-01-10",7628.21,7663.85,7556.92,7574.74,407740],["2014-01-13",7539.09,7681.68,7539.09,7663.85,415510],["2014-01-14",7663.85,7806.44,7663.85,7752.97,600600],["2014-01-15",7752.97,7752.97,7646.03,7699.5,985610],["2014-01-16",7752.97,7824.26,7663.85,7806.44,709630],["2014-01-17",7859.91,8341.12,7806.44,8145.07,1696170],["2014-01-20",8287.66,8697.58,8198.54,8679.76,2479179],["2014-01-21",8679.76,8679.76,8394.59,8555.0,2718660],["2014-01-22",8555.0,8555.0,8216.36,8287.66,1055980],["2014-01-23",8198.54,8341.12,8198.54,8234.19,336450],["2014-01-24",8287.66,8287.66,8127.25,8216.36,865180],["2014-01-27",8216.36,8216.36,8038.13,8073.78,497450],["2014-02-06",8020.31,8038.13,7859.91,7949.02,930160],["2014-02-07",7984.67,8038.13,7895.55,8020.31,568930],["2014-02-10",8038.13,8162.9,8020.31,8091.6,507280],["2014-02-11",8198.54,8287.66,8020.31,8020.31,854870],["2014-02-12",8038.13,8127.25,8020.31,8091.6,1147030],["2014-02-13",8109.43,8145.07,8002.49,8038.13,884950],["2014-02-14",8055.96,8109.43,8020.31,8038.13,1515710],["2014-02-17",8038.13,8127.25,8020.31,8073.78,1317970],["2014-02-18",8091.6,8252.01,8091.6,8234.19,1207870],["2014-02-19",8234.19,8252.01,8109.43,8198.54,1024110],["2014-02-20",8198.54,8198.54,7842.08,7931.2,1068160],["2014-02-21",7931.2,7984.67,7842.08,7931.2,756930],["2014-02-24",7931.2,8020.31,7913.37,8020.31,483310],["2014-02-25",8020.31,8198.54,8020.31,8145.07,977720],["2014-02-26",8180.72,8180.72,8055.96,8127.25,752610],["2014-02-27",8127.25,8234.19,8109.43,8127.25,1065020],["2014-02-28",8180.72,8180.72,8055.96,8055.96,843530],["2014-03-03",8038.13,8091.6,7824.26,7842.08,1132840],["2014-03-04",7752.97,7824.26,7681.68,7770.79,705820],["2014-03-05",7842.08,7859.91,7770.79,7788.61,292280],["2014-03-06",7788.61,7824.26,7752.97,7788.61,427290],["2014-03-07",7824.26,7842.08,7770.79,7770.79,495050],["2014-03-10",7752.97,7949.02,7752.97,7913.37,660520],["2014-03-11",7895.55,7966.84,7842.08,7877.73,547750],["2014-03-12",7877.73,7949.02,7824.26,7824.26,1073260],["2014-03-13",7824.26,7895.55,7788.61,7842.08,982890],["2014-03-14",7859.91,7895.55,7842.08,7842.08,806940],["2014-03-17",7824.26,7842.08,7735.15,7788.61,673880],["2014-03-18",7770.79,7788.61,7735.15,7735.15,650310],["2014-03-19",7717.32,7806.44,7717.32,7735.15,544170],["2014-03-20",7752.97,7824.26,7735.15,7752.97,653990],["2014-03-21",7752.97,7877.73,7752.97,7752.97,2546200],["2014-03-24",7877.73,7913.37,7824.26,7859.91,568940],["2014-03-25",7859.91,8020.31,7806.44,7913.37,1365010],["2014-03-26",7913.37,7913.37,7752.97,7752.97,1095790],["2014-03-27",7752.97,7770.79,7663.85,7717.32,602870],["2014-03-28",7735.15,7770.79,7681.68,7752.97,455720],["2014-03-31",7752.97,7770.79,7663.85,7681.68,292980],["2014-04-01",7663.85,7681.68,7574.74,7574.74,607590],["2014-04-02",7628.21,7842.08,7592.56,7806.44,1328220],["2014-04-03",7859.91,7877.73,7770.79,7770.79,852870],["2014-04-04",7752.97,7752.97,7556.92,7574.74,2351350],["2014-04-07",7592.56,7592.56,7396.51,7467.8,4135350],["2014-04-08",7485.62,7521.27,7432.16,7467.8,2421610],["2014-04-10",7503.45,7539.09,7396.51,7396.51,4037410],["2014-04-11",7378.69,7378.69,7093.52,7129.17,5322720],["2014-04-14",7129.17,7129.17,6897.47,6897.47,4619660],["2014-04-15",6826.18,6844.0,6523.19,6523.19,4290280],["2014-04-16",6523.19,6523.19,6184.55,6380.6,2816730],["2014-04-17",6434.07,6612.3,6398.43,6558.83,3171660],["2014-04-18",6469.72,6487.54,6238.02,6255.84,1422800],["2014-04-21",6220.2,6291.49,6131.08,6220.2,1093480],["2014-04-22",6238.02,6327.14,6184.55,6327.14,1030350],["2014-04-23",6327.14,6362.78,6255.84,6273.67,912590],["2014-04-24",6255.84,6327.14,6238.02,6291.49,581670],["2014-04-25",6309.31,6362.78,6273.67,6291.49,1054630],["2014-04-28",6291.49,6327.14,6184.55,6184.55,852400],["2014-04-29",6166.73,6202.37,6131.08,6166.73,748910],["2014-05-05",6202.37,6202.37,6024.15,6059.79,1309560],["2014-05-06",6059.79,6077.61,5756.8,5970.68,1077940],["2014-05-07",6041.97,6238.02,5952.85,6166.73,1217110],["2014-05-08",6059.79,6077.61,5738.98,5738.98,3161860],["2014-05-09",5703.33,6006.32,5703.33,5988.5,1461100],["2014-05-12",5899.39,5917.21,5649.86,5703.33,1679950],["2014-05-13",5685.51,5810.27,5667.69,5756.8,1060630],["2014-05-14",5756.8,5988.5,5756.8,5988.5,1464130],["2014-05-15",5970.68,6024.15,5828.09,5935.03,1826250],["2014-05-16",6069.92,6069.92,5896.49,5992.84,1685190],["2014-05-19",5992.84,6012.11,5935.03,5973.57,921040],["2014-05-20",5973.57,5992.84,5915.76,5973.57,746060],["2014-05-21",5973.57,6166.27,5896.49,6147.0,1772560],["2014-05-22",6147.0,6320.42,6127.73,6127.73,1315720],["2014-05-23",6127.73,6224.07,6108.46,6108.46,628030],["2014-05-26",6069.92,6108.46,6012.11,6089.19,514540],["2014-05-27",6089.19,6204.8,6069.92,6166.27,1132470],["2014-05-28",6204.8,6358.96,6204.8,6281.88,1525300],["2014-05-29",6224.07,6320.42,6185.54,6224.07,1129060],["2014-05-30",6224.07,6301.15,6185.54,6262.61,909780],["2014-06-02",6262.61,6262.61,6127.73,6147.0,982670],["2014-06-03",6147.0,6185.54,6147.0,6185.54,654250],["2014-06-04",6166.27,6185.54,6089.19,6108.46,627490],["2014-06-05",6089.19,6224.07,6069.92,6166.27,646330],["2014-06-06",6166.27,6204.8,6089.19,6166.27,749420],["2014-06-09",6147.0,6339.69,6147.0,6204.8,1693700],["2014-06-10",6262.61,6281.88,6166.27,6166.27,791460],["2014-06-11",6204.8,6243.34,6185.54,6224.07,392990],["2014-06-12",6262.61,6281.88,6204.8,6204.8,867050],["2014-06-13",6204.8,6262.61,6204.8,6224.07,444660],["2014-06-16",6320.42,6397.5,6281.88,6301.15,1391360],["2014-06-17",6339.69,6339.69,6281.88,6301.15,1087130],["2014-06-18",6320.42,6358.96,6262.61,6281.88,516160],["2014-06-19",6243.34,6281.88,6185.54,6262.61,1368490],["2014-06-20",6262.61,6358.96,6224.07,6358.96,4145330],["2014-06-23",6358.96,6358.96,6243.34,6243.34,460160],["2014-06-24",6262.61,6262.61,6243.34,6243.34,359290],["2014-06-25",6281.88,6281.88,6243.34,6262.61,373820],["2014-06-26",6262.61,6301.15,6243.34,6262.61,641050],["2014-06-27",6281.88,6281.88,6243.34,6243.34,355480],["2014-06-30",6281.88,6281.88,6224.07,6224.07,258530],["2014-07-01",6204.8,6243.34,6204.8,6224.07,316190],["2014-07-02",6243.34,6243.34,6204.8,6204.8,646020],["2014-07-03",6204.8,6281.88,6166.27,6185.54,1046400],["2014-07-04",6224.07,6262.61,6204.8,6224.07,969190],["2014-07-07",6262.61,6493.85,6243.34,6436.04,2244730],["2014-07-08",6436.04,6455.31,6358.96,6378.23,868890],["2014-07-09",6397.5,6397.5,6339.69,6339.69,645920],["2014-07-10",6339.69,6339.69,6224.07,6243.34,1002610],["2014-07-11",6243.34,6281.88,6224.07,6243.34,458150],["2014-07-14",6243.34,6262.61,6204.8,6243.34,571770],["2014-07-15",6301.15,6301.15,6224.07,6262.61,1072480],["2014-07-16",6320.42,6358.96,6262.61,6281.88,987650],["2014-07-17",6262.61,6301.15,6224.07,6281.88,323260],["2014-07-18",6281.88,6281.88,6224.07,6243.34,1202050],["2014-07-21",6262.61,6320.42,6224.07,6243.34,1096470],["2014-07-22",6224.07,6262.61,6185.54,6224.07,422010],["2014-07-23",6224.07,6243.34,6166.27,6185.54,355430],["2014-07-24",6185.54,6224.07,6185.54,6185.54,572190],["2014-07-25",6224.07,6224.07,6147.0,6147.0,957210],["2014-07-28",6127.73,6127.73,5935.03,5954.3,1417820],["2014-07-29",5935.03,6012.11,5915.76,5954.3,741440],["2014-07-30",5935.03,5954.3,5838.68,5838.68,859330],["2014-07-31",5838.68,5877.22,5819.41,5857.95,817730],["2014-08-01",5857.95,5857.95,5742.34,5742.34,910050],["2014-08-04",5723.07,5800.14,5723.07,5800.14,972460],["2014-08-05",5800.14,5896.49,5800.14,5819.41,466490],["2014-08-06",5819.41,5819.41,5761.6,5761.6,865610],["2014-08-07",5742.34,5780.87,5703.8,5761.6,799990],["2014-08-08",5761.6,5780.87,5703.8,5723.07,730140],["2014-08-11",5723.07,5742.34,5568.91,5588.18,1473560],["2014-08-12",5588.18,5665.26,5588.18,5607.45,464370],["2014-08-13",5626.72,5665.26,5607.45,5607.45,371610],["2014-08-14",5645.99,5800.14,5645.99,5780.87,1796230],["2014-08-15",5780.87,5800.14,5703.8,5761.6,867210],["2014-08-18",5761.6,5780.87,5703.8,5723.07,536460],["2014-08-19",5742.34,5742.34,5645.99,5665.26,856800],["2014-08-20",5665.26,5703.8,5645.99,5665.26,775220],["2014-08-21",5684.53,5877.22,5684.53,5780.87,2315610],["2014-08-22",5780.87,5935.03,5780.87,5896.49,1606370],["2014-08-25",5973.57,6069.92,5935.03,6069.92,1884560],["2014-08-26",6089.19,6281.88,6089.19,6243.34,3269100],["2014-08-27",6262.61,6436.04,6262.61,6397.5,3574520],["2014-08-28",6455.31,6455.31,6358.96,6358.96,2355840],["2014-08-29",6397.5,6493.85,6378.23,6436.04,2063270],["2014-09-03",6474.58,6532.39,6378.23,6397.5,2285200],["2014-09-04",6455.31,6493.85,6436.04,6493.85,2364020],["2014-09-05",6513.12,6744.35,6493.85,6744.35,1844630],["2014-09-08",6859.97,6898.51,6782.89,6782.89,1683500],["2014-09-09",6763.62,6782.89,6358.96,6436.04,2712520],["2014-09-10",6436.04,6590.2,6262.61,6590.2,1394260],["2014-09-11",6590.2,6648.01,6513.12,6513.12,1124930],["2014-09-12",6455.31,6648.01,6455.31,6570.93,889090],["2014-09-15",6570.93,6744.35,6551.66,6551.66,1119540],["2014-09-16",6493.85,6513.12,6455.31,6493.85,1102330],["2014-09-17",6590.2,6628.74,6493.85,6493.85,988950],["2014-09-18",6493.85,6590.2,6436.04,6436.04,974390],["2014-09-19",6557.09,6557.09,6133.4,6133.4,5734670],["2014-09-22",6254.46,6415.86,6214.11,6234.28,630410],["2014-09-23",6254.46,6375.51,6173.76,6254.46,465970],["2014-09-24",6254.46,6274.63,6173.76,6193.93,1206090],["2014-09-25",6214.11,6254.46,6113.23,6254.46,639510],["2014-09-26",6274.63,6314.99,6214.11,6214.11,506790],["2014-09-29",6173.76,6214.11,6173.76,6173.76,260780],["2014-09-30",6173.76,6193.93,6133.4,6133.4,580160],["2014-10-01",6173.76,6214.11,6153.58,6214.11,536850],["2014-10-02",6234.28,6254.46,6193.93,6254.46,453990],["2014-10-03",6254.46,6335.16,6234.28,6294.81,757720],["2014-10-06",6355.34,6355.34,6274.63,6294.81,537720],["2014-10-07",6294.81,6294.81,6234.28,6234.28,414230],["2014-10-08",6214.11,6234.28,6193.93,6234.28,473960],["2014-10-09",6234.28,6274.63,6214.11,6234.28,640070],["2014-10-10",6254.46,6274.63,6193.93,6214.11,653250],["2014-10-13",6214.11,6234.28,6153.58,6214.11,557770],["2014-10-14",6193.93,6254.46,6193.93,6193.93,449900],["2014-10-15",6193.93,6193.93,6113.23,6133.4,544210],["2014-10-16",6133.4,6133.4,5931.65,5951.82,679860],["2014-10-17",5992.18,6012.35,5871.12,5931.65,914070],["2014-10-20",5992.18,6012.35,5931.65,5972.0,276610],["2014-10-21",5951.82,5992.18,5951.82,5992.18,463650],["2014-10-22",5972.0,6012.35,5972.0,6012.35,269230],["2014-10-23",6032.53,6314.99,5992.18,6193.93,1258880],["2014-10-24",6254.46,6294.81,6153.58,6153.58,513690],["2014-10-27",6153.58,6214.11,6012.35,6012.35,401800],["2014-10-28",6012.35,6072.88,5992.18,6032.53,425070],["2014-10-29",6052.7,6113.23,6052.7,6113.23,336800],["2014-10-30",6133.4,6153.58,6093.05,6113.23,375910],["2014-10-31",6113.23,6113.23,6052.7,6072.88,704460],["2014-11-03",6113.23,6214.11,6093.05,6153.58,500750],["2014-11-04",6113.23,6173.76,6113.23,6113.23,327400],["2014-11-05",6133.4,6133.4,6012.35,6072.88,575940],["2014-11-06",6113.23,6113.23,6032.53,6032.53,216790],["2014-11-07",6032.53,6072.88,6012.35,6032.53,216550],["2014-11-10",6052.7,6113.23,6012.35,6012.35,347060],["2014-11-11",6032.53,6072.88,6012.35,6012.35,396790],["2014-11-12",6052.7,6052.7,6012.35,6052.7,225980],["2014-11-13",6032.53,6072.88,6012.35,6012.35,190330],["2014-11-14",6012.35,6032.53,5951.82,5992.18,322900],["2014-11-17",5992.18,6052.7,5992.18,5992.18,208120],["2014-11-18",5992.18,6012.35,5951.82,5951.82,491150],["2014-11-19",5972.0,5992.18,5871.12,5871.12,448590],["2014-11-20",5871.12,5951.82,5871.12,5931.65,1069640],["2014-11-21",5931.65,5972.0,5891.3,5911.47,292580],["2014-11-24",5911.47,5911.47,5850.95,5871.12,717640],["2014-11-25",5871.12,5891.3,5850.95,5850.95,1375290],["2014-11-26",5850.95,5931.65,5830.77,5830.77,1080030],["2014-11-27",5830.77,5850.95,5770.24,5810.59,303750],["2014-11-28",5830.77,5951.82,5810.59,5891.3,591300],["2014-12-01",5951.82,6234.28,5931.65,6193.93,2596170],["2014-12-02",6254.46,6355.34,6193.93,6254.46,1858550],["2014-12-03",6254.46,6415.86,6254.46,6314.99,1187670],["2014-12-04",6314.99,6335.16,6254.46,6254.46,618230],["2014-12-05",6214.11,6294.81,6153.58,6173.76,679770],["2014-12-08",6173.76,6335.16,6173.76,6254.46,1124720],["2014-12-09",6254.46,6294.81,6173.76,6173.76,1109050],["2014-12-10",6214.11,6314.99,6113.23,6314.99,615820],["2014-12-11",6254.46,6355.34,6214.11,6294.81,713680],["2014-12-12",6314.99,6436.04,6294.81,6415.86,1055640],["2014-12-15",6436.04,6577.27,6436.04,6516.74,1057350],["2014-12-16",6496.57,6496.57,6335.16,6355.34,975560],["2014-12-17",6355.34,6375.51,5911.47,6052.7,1230340],["2014-12-18",6113.23,6214.11,6032.53,6093.05,907230],["2014-12-19",6113.23,6133.4,5951.82,5992.18,1610300],["2014-12-22",5992.18,6173.76,5992.18,6173.76,519640],["2014-12-23",6173.76,6214.11,6093.05,6153.58,473270],["2014-12-24",6153.58,6193.93,6052.7,6072.88,332650],["2014-12-25",6032.53,6133.4,6032.53,6093.05,452550],["2014-12-26",6113.23,6113.23,6052.7,6052.7,855530],["2014-12-29",6052.7,6133.4,6012.35,6032.53,466080],["2014-12-30",6072.88,6072.88,5951.82,6072.88,385040],["2014-12-31",6072.88,6234.28,6052.7,6214.11,1169120],["2015-01-05",6234.28,6395.69,6193.93,6294.81,859950],["2015-01-06",6254.46,6557.09,6254.46,6476.39,2128900],["2015-01-07",6476.39,6617.62,6476.39,6516.74,1750160],["2015-01-08",6496.57,6597.45,6415.86,6476.39,1623970],["2015-01-09",6496.57,6637.8,6476.39,6597.45,1670980],["2015-01-12",6577.27,6657.97,6476.39,6476.39,1018540],["2015-01-13",6436.04,6758.85,6436.04,6698.32,3118120],["2015-01-14",6738.68,6819.38,6617.62,6617.62,1869950],["2015-01-15",6617.62,6637.8,6557.09,6557.09,565650],["2015-01-16",6557.09,6557.09,6436.04,6516.74,1250700],["2015-01-19",6436.04,6456.22,6072.88,6173.76,3155500],["2015-01-20",6153.58,6234.28,6153.58,6193.93,950250],["2015-01-21",6193.93,6294.81,6173.76,6214.11,528350],["2015-01-22",6214.11,6234.28,6173.76,6214.11,288210],["2015-01-23",6254.46,6294.81,6214.11,6234.28,468000],["2015-01-26",6234.28,6254.46,6193.93,6193.93,363460],["2015-01-27",6193.93,6274.63,6133.4,6173.76,857580],["2015-01-28",6214.11,6234.28,6173.76,6193.93,298610],["2015-01-29",6193.93,6254.46,6173.76,6254.46,621020],["2015-01-30",6254.46,6274.63,6193.93,6234.28,420780],["2015-02-02",6173.76,6193.93,6032.53,6072.88,860300],["2015-02-03",6072.88,6113.23,6032.53,6052.7,767740],["2015-02-04",6012.35,6113.23,6012.35,6072.88,627000],["2015-02-05",6113.23,6133.4,6072.88,6093.05,333630],["2015-02-06",6093.05,6153.58,6093.05,6153.58,296890],["2015-02-09",6153.58,6294.81,6153.58,6234.28,639700],["2015-02-10",6254.46,6294.81,6234.28,6234.28,342780],["2015-02-11",6274.63,6335.16,6254.46,6335.16,284090],["2015-02-12",6335.16,6456.22,6335.16,6415.86,971240],["2015-02-13",6456.22,6456.22,6375.51,6415.86,446550],["2015-02-24",6395.69,6456.22,6355.34,6436.04,305750],["2015-02-25",6436.04,6456.22,6355.34,6355.34,510110],["2015-02-26",6355.34,6436.04,6355.34,6415.86,298720],["2015-02-27",6395.69,6436.04,6375.51,6395.69,277490],["2015-03-02",6395.69,6415.86,6375.51,6415.86,236310],["2015-03-03",6415.86,6536.92,6415.86,6496.57,913160],["2015-03-04",6516.74,6516.74,6415.86,6415.86,247590],["2015-03-05",6395.69,6415.86,6375.51,6375.51,452570],["2015-03-06",6415.86,6415.86,6294.81,6294.81,388490],["2015-03-09",6294.81,6395.69,6254.46,6274.63,269490],["2015-03-10",6274.63,6355.34,6274.63,6274.63,42660],["2015-03-11",6314.99,6314.99,6214.11,6214.11,215070],["2015-03-12",6173.76,6254.46,6173.76,6214.11,465230],["2015-03-13",6234.28,6234.28,6193.93,6214.11,323180],["2015-03-16",6214.11,6214.11,6133.4,6153.58,356660],["2015-03-17",6133.4,6234.28,6133.4,6214.11,201300],["2015-03-18",6193.93,6234.28,6173.76,6214.11,66740],["2015-03-19",6173.76,6193.93,6072.88,6093.05,690630],["2015-03-20",6093.05,6254.46,6072.88,6173.76,1407290],["2015-03-23",6153.58,6153.58,6052.7,6072.88,442040],["2015-03-24",6052.7,6072.88,6032.53,6052.7,532020],["2015-03-25",6052.7,6153.58,6052.7,6072.88,281320],["2015-03-26",6052.7,6093.05,6032.53,6052.7,528760],["2015-03-27",6052.7,6072.88,5891.3,5891.3,854550],["2015-03-30",5891.3,5951.82,5830.77,5850.95,410230],["2015-03-31",5891.3,5911.47,5830.77,5891.3,242780],["2015-04-01",5891.3,5891.3,5750.07,5750.07,333080],["2015-04-02",5750.07,5850.95,5750.07,5850.95,149170],["2015-04-03",5850.95,5891.3,5830.77,5891.3,146100],["2015-04-06",5911.47,5911.47,5830.77,5830.77,189820],["2015-04-07",5830.77,5871.12,5790.42,5871.12,296600],["2015-04-08",5891.3,5891.3,5750.07,5790.42,576090],["2015-04-09",5790.42,5891.3,5790.42,5891.3,255080],["2015-04-10",5891.3,5911.47,5850.95,5891.3,557010],["2015-04-13",5871.12,5992.18,5850.95,5992.18,298460],["2015-04-14",5931.65,6113.23,5931.65,5992.18,332510],["2015-04-15",5992.18,6113.23,5951.82,6093.05,537350],["2015-04-16",6133.4,6234.28,6113.23,6214.11,758150],["2015-04-17",6214.11,6234.28,6153.58,6173.76,309640],["2015-04-20",6193.93,6193.93,6052.7,6113.23,259890],["2015-04-21",6113.23,6193.93,6113.23,6133.4,376840],["2015-04-22",6093.05,6234.28,6093.05,6193.93,437020],["2015-04-23",6193.93,6193.93,6093.05,6093.05,345440],["2015-04-24",6153.58,6173.76,6113.23,6153.58,162060],["2015-04-27",6153.58,6193.93,6093.05,6093.05,152930],["2015-05-04",6093.05,6093.05,5972.0,5972.0,398460],["2015-05-05",5951.82,6093.05,5891.3,6093.05,479820],["2015-05-06",6052.7,6072.88,6012.35,6052.7,149540],["2015-05-07",6052.7,6072.88,5972.0,6032.53,235790],["2015-05-08",6052.7,6133.4,6052.7,6113.23,365420],["2015-05-11",6113.23,6193.93,6052.7,6052.7,236820],["2015-05-12",6113.23,6173.76,6072.88,6093.05,508830],["2015-05-13",6153.58,6153.58,6072.88,6133.4,214500],["2015-05-14",6113.23,6173.76,6093.05,6153.58,374540],["2015-05-15",6193.93,6193.93,6093.05,6093.05,432070],["2015-05-18",6072.88,6072.88,5951.82,5951.82,512820],["2015-05-19",5951.82,6072.88,5951.82,6072.88,275450],["2015-05-20",6072.88,6214.11,6072.88,6193.93,598640],["2015-05-21",6173.76,6254.46,6133.4,6254.46,461490],["2015-05-22",6360.47,6360.47,6254.46,6296.86,693800],["2015-05-25",6275.66,6275.66,6148.45,6254.46,337430],["2015-05-26",6254.46,6254.46,6190.85,6190.85,670270],["2015-05-27",6148.45,6190.85,6148.45,6148.45,551740],["2015-05-28",6148.45,6190.85,6127.25,6190.85,823110],["2015-05-29",6212.06,6296.86,6190.85,6190.85,551070],["2015-06-01",6190.85,6233.26,6148.45,6233.26,459700],["2015-06-02",6296.86,6318.06,6212.06,6233.26,348360],["2015-06-03",6233.26,6233.26,6169.65,6190.85,279850],["2015-06-04",6190.85,6212.06,6169.65,6169.65,120820],["2015-06-05",6169.65,6190.85,6148.45,6169.65,481610],["2015-06-08",6212.06,6254.46,6190.85,6212.06,695450],["2015-06-09",6233.26,6360.47,6169.65,6296.86,1583450],["2015-06-10",6360.47,6360.47,6212.06,6233.26,494760],["2015-06-11",6254.46,6275.66,6190.85,6254.46,1388070],["2015-06-12",6254.46,6254.46,6148.45,6212.06,697950],["2015-06-15",6212.06,6233.26,6190.85,6190.85,407580],["2015-06-16",6212.06,6296.86,6190.85,6254.46,482910],["2015-06-17",6233.26,6275.66,6233.26,6254.46,931360],["2015-06-18",6254.46,6445.27,6254.46,6318.06,1291360],["2015-06-19",6318.06,6381.67,6318.06,6339.27,1622360],["2015-06-22",6381.67,6381.67,6296.86,6360.47,360860],["2015-06-23",6339.27,6339.27,6275.66,6275.66,444400],["2015-06-24",6275.66,6275.66,6233.26,6275.66,537460],["2015-06-25",6275.66,6275.66,6212.06,6212.06,248810],["2015-06-26",6212.06,6254.46,6190.85,6233.26,445600],["2015-06-29",6233.26,6275.66,6212.06,6233.26,599890],["2015-06-30",6212.06,6360.47,6212.06,6296.86,930090],["2015-07-01",6254.46,6275.66,6190.85,6254.46,439510],["2015-07-02",6254.46,6360.47,6233.26,6339.27,814670],["2015-07-03",6360.47,6360.47,6296.86,6318.06,963930],["2015-07-06",6360.47,6424.07,6360.47,6402.87,1284810],["2015-07-07",6402.87,6572.48,6360.47,6508.88,1797470],["2015-07-08",6530.08,6551.28,6445.27,6445.27,905250],["2015-07-09",6402.87,6466.47,6402.87,6445.27,750816],["2015-07-10",6466.47,6466.47,6360.47,6360.47,555410],["2015-07-13",6402.87,6614.89,6360.47,6614.89,1563930],["2015-07-14",6636.09,6763.3,6593.68,6678.49,1350890],["2015-07-15",6699.69,6954.11,6678.49,6848.1,2877710],["2015-07-16",6848.1,6869.3,6742.09,6742.09,809420],["2015-07-17",6805.7,6890.51,6784.5,6890.51,775200],["2015-07-20",6869.3,6869.3,6678.49,6848.1,1005440],["2015-07-21",6805.7,6848.1,6678.49,6784.5,542940],["2015-07-22",6678.49,6784.5,6678.49,6763.3,570210],["2015-07-23",6763.3,6890.51,6742.09,6742.09,792400],["2015-07-24",6763.3,6869.3,6742.09,6784.5,693390],["2015-07-27",6848.1,6932.91,6805.7,6869.3,802890],["2015-07-28",6848.1,7144.92,6848.1,6911.71,2430290],["2015-07-29",6911.71,6954.11,6784.5,6784.5,818270],["2015-07-30",6784.5,6848.1,6720.89,6720.89,723120],["2015-07-31",6720.89,6784.5,6678.49,6678.49,648390],["2015-08-03",6572.48,6636.09,6360.47,6487.68,979730],["2015-08-04",6487.68,6593.68,6487.68,6487.68,587250],["2015-08-05",6593.68,6636.09,6551.28,6636.09,310670],["2015-08-06",6636.09,6636.09,6530.08,6530.08,370390],["2015-08-07",6530.08,6614.89,6530.08,6572.48,210090],["2015-08-10",6572.48,6826.9,6572.48,6784.5,509000],["2015-08-11",6805.7,6848.1,6742.09,6826.9,846360],["2015-08-12",6826.9,6890.51,6763.3,6784.5,994550],["2015-08-13",6784.5,6784.5,6636.09,6699.69,705190],["2015-08-14",6699.69,6784.5,6678.49,6742.09,570860],["2015-08-17",6742.09,6932.91,6742.09,6742.09,1738470],["2015-08-18",6763.3,6932.91,6763.3,6890.51,978930],["2015-08-19",6890.51,6890.51,6805.7,6890.51,461820],["2015-08-20",6911.71,7038.92,6890.51,6911.71,1397160],["2015-08-21",6805.7,6890.51,6699.69,6826.9,1056250],["2015-08-24",6826.9,6826.9,6360.47,6360.47,1800530],["2015-08-25",6148.45,6593.68,6148.45,6530.08,1057780],["2015-08-26",6530.08,6636.09,6487.68,6593.68,864660],["2015-08-27",6593.68,6636.09,6551.28,6551.28,735880],["2015-08-28",6572.48,6657.29,6551.28,6657.29,634400],["2015-08-31",6593.68,6657.29,6508.88,6508.88,752860],["2015-09-01",6530.08,6551.28,6487.68,6508.88,437440],["2015-09-03",6508.88,6530.08,6445.27,6466.47,510750],["2015-09-04",6487.68,6508.88,6424.07,6445.27,415430],["2015-09-07",6424.07,6466.47,6424.07,6445.27,311270],["2015-09-08",6445.27,6572.48,6445.27,6572.48,276720],["2015-09-09",6572.48,6593.68,6572.48,6593.68,277990],["2015-09-10",6593.68,6678.49,6551.28,6572.48,337740],["2015-09-11",6657.29,6657.29,6551.28,6551.28,280690],["2015-09-14",6551.28,6551.28,6424.07,6445.27,319290],["2015-09-15",6424.07,6466.47,6424.07,6424.07,577800],["2015-09-16",6424.07,6487.68,6424.07,6466.47,168220],["2015-09-17",6487.68,6530.08,6487.68,6487.68,67720],["2015-09-18",6551.28,6614.89,6487.68,6487.68,1572060],["2015-09-21",6572.48,6614.89,6508.88,6614.89,234150],["2015-09-22",6614.89,6742.09,6593.68,6720.89,573030],["2015-09-23",6699.69,6763.3,6657.29,6742.09,491240],["2015-09-24",6742.09,6742.09,6678.49,6742.09,387620],["2015-09-25",6742.09,6742.09,6678.49,6720.89,223710],["2015-09-28",6678.49,6720.89,6657.29,6657.29,382840],["2015-09-29",6636.09,6636.09,6572.48,6572.48,405760],["2015-09-30",6593.68,6657.29,6593.68,6614.89,769050],["2015-10-01",6593.68,6636.09,6593.68,6593.68,233410],["2015-10-02",6614.89,6720.89,6614.89,6699.69,671730],["2015-10-05",6763.3,6763.3,6720.89,6763.3,237970],["2015-10-06",6848.1,6869.3,6805.7,6826.9,418130],["2015-10-07",6848.1,6848.1,6742.09,6784.5,897160],["2015-10-08",6784.5,6911.71,6784.5,6848.1,651910],["2015-10-09",6890.51,6911.71,6805.7,6869.3,448640],["2015-10-12",6869.3,6932.91,6869.3,6890.51,786740],["2015-10-13",6911.71,6911.71,6869.3,6869.3,287560],["2015-10-14",6869.3,6911.71,6869.3,6869.3,457210],["2015-10-15",6932.91,7038.92,6890.51,6975.31,1270530],["2015-10-16",6996.51,7017.71,6826.9,6954.11,1023690],["2015-10-19",6932.91,6975.31,6911.71,6932.91,413640],["2015-10-20",6932.91,6954.11,6784.5,6826.9,571770],["2015-10-21",6826.9,6890.51,6826.9,6848.1,186110],["2015-10-22",6826.9,6911.71,6826.9,6911.71,236720],["2015-10-23",6954.11,6954.11,6911.71,6932.91,185300],["2015-10-26",6954.11,6954.11,6890.51,6911.71,347840],["2015-10-27",6911.71,6932.91,6890.51,6932.91,365950],["2015-10-28",6911.71,6996.51,6911.71,6911.71,459010],["2015-10-29",6932.91,6975.31,6911.71,6932.91,448940],["2015-10-30",6975.31,7144.92,6975.31,7017.71,1324910],["2015-11-02",7081.32,7102.52,6954.11,6975.31,505570],["2015-11-03",6975.31,7102.52,6954.11,7102.52,1109240],["2015-11-04",7187.33,7314.54,7144.92,7229.73,2364160],["2015-11-05",7208.53,7272.13,7144.92,7229.73,367560],["2015-11-06",7250.93,7314.54,7166.13,7166.13,939250],["2015-11-09",7166.13,7187.33,7060.12,7060.12,655840],["2015-11-10",7060.12,7060.12,6911.71,6954.11,655040],["2015-11-11",6911.71,6975.31,6911.71,6911.71,476250],["2015-11-12",6954.11,6996.51,6805.7,6954.11,780590],["2015-11-13",6954.11,6954.11,6869.3,6932.91,562740],["2015-11-16",6911.71,6954.11,6890.51,6932.91,356900],["2015-11-17",6932.91,7038.92,6932.91,6996.51,656800],["2015-11-18",6996.51,7038.92,6975.31,6975.31,423280],["2015-11-19",6975.31,7017.71,6890.51,6890.51,478850],["2015-11-20",6890.51,7017.71,6869.3,6975.31,545330],["2015-11-23",6975.31,6996.51,6932.91,6932.91,465380],["2015-11-24",6932.91,6954.11,6869.3,6869.3,785040],["2015-11-25",6911.71,6932.91,6805.7,6890.51,506980],["2015-11-26",6890.51,6932.91,6848.1,6848.1,183950],["2015-11-27",6848.1,6869.3,6720.89,6720.89,369700],["2015-11-30",6678.49,6720.89,6636.09,6699.69,314080],["2015-12-01",6678.49,6720.89,6678.49,6678.49,230970],["2015-12-02",6678.49,6720.89,6572.48,6593.68,469200],["2015-12-03",6593.68,6636.09,6572.48,6572.48,375210],["2015-12-04",6572.48,7017.71,6572.48,6699.69,487010],["2015-12-07",6699.69,6720.89,6614.89,6636.09,403890],["2015-12-08",6657.29,6678.49,6572.48,6678.49,309110],["2015-12-09",6678.49,6678.49,6551.28,6572.48,791650],["2015-12-10",6593.68,6636.09,6530.08,6530.08,286080],["2015-12-11",6530.08,6784.5,6466.47,6699.69,865240],["2015-12-14",6784.5,6890.51,6720.89,6763.3,868960],["2015-12-15",6805.7,6805.7,6678.49,6720.89,258440],["2015-12-16",6742.09,6742.09,6678.49,6678.49,634550],["2015-12-17",6763.3,6763.3,6678.49,6720.89,502340],["2015-12-18",6763.3,6763.3,6487.68,6487.68,4925100],["2015-12-21",6636.09,6742.09,6593.68,6699.69,1461000],["2015-12-22",6742.09,6742.09,6699.69,6720.89,911870],["2015-12-23",6678.49,6699.69,6636.09,6699.69,1332660],["2015-12-24",6699.69,6720.89,6678.49,6678.49,811840],["2015-12-25",6678.49,6699.69,6636.09,6657.29,900260],["2015-12-28",6749.43,6749.43,6565.15,6588.18,1154680],["2015-12-29",6611.22,6680.32,6588.18,6680.32,670550],["2015-12-30",6726.4,6726.4,6657.29,6680.32,462480],["2015-12-31",6703.36,6703.36,6634.25,6703.36,654430],["2016-01-04",6703.36,6703.36,6542.11,6542.11,680300],["2016-01-05",6565.15,6680.32,6542.11,6611.22,652840],["2016-01-06",6657.29,6772.47,6611.22,6772.47,962260],["2016-01-07",6772.47,6772.47,6565.15,6634.25,634450],["2016-01-08",6634.25,6657.29,6519.07,6634.25,942380],["2016-01-11",6634.25,6634.25,6542.11,6542.11,1012310],["2016-01-12",6565.15,6588.18,6519.07,6565.15,275840],["2016-01-13",6588.18,6611.22,6565.15,6565.15,562420],["2016-01-14",6542.11,6565.15,6449.97,6519.07,939430],["2016-01-15",6519.07,6565.15,6380.86,6426.93,730700],["2016-01-18",6219.61,6288.72,6173.54,6265.68,835150],["2016-01-19",6265.68,6334.79,6265.68,6311.75,335870],["2016-01-20",6311.75,6403.9,6265.68,6357.83,783220],["2016-01-21",6357.83,6380.86,6311.75,6311.75,837450],["2016-01-22",6311.75,6565.15,6311.75,6334.79,872720],["2016-01-25",6449.97,6565.15,6449.97,6496.04,343640],["2016-01-26",6380.86,6473.0,6357.83,6403.9,365910],["2016-01-27",6473.0,6542.11,6426.93,6519.07,298650],["2016-01-28",6565.15,6565.15,6426.93,6496.04,188660],["2016-01-29",6496.04,6611.22,6473.0,6611.22,624300],["2016-02-01",6680.32,6772.47,6634.25,6634.25,304520],["2016-02-02",6680.32,6680.32,6565.15,6611.22,295170],["2016-02-03",6611.22,6749.43,6565.15,6726.4,653800],["2016-02-04",6749.43,6795.5,6726.4,6772.47,237850],["2016-02-05",6772.47,6795.5,6726.4,6749.43,132560],["2016-02-15",6657.29,6726.4,6588.18,6680.32,208960],["2016-02-16",6680.32,6749.43,6634.25,6634.25,201420],["2016-02-17",6611.22,6680.32,6611.22,6611.22,507770],["2016-02-18",6634.25,6680.32,6588.18,6611.22,384400],["2016-02-19",6588.18,6588.18,6542.11,6542.11,840700],["2016-02-22",6565.15,6565.15,6496.04,6565.15,1013880],["2016-02-23",6565.15,6680.32,6565.15,6565.15,504430],["2016-02-24",6565.15,6680.32,6565.15,6657.29,635120],["2016-02-25",6657.29,6657.29,6542.11,6542.11,561090],["2016-02-26",6565.15,6611.22,6542.11,6542.11,325580],["2016-02-29",6565.15,6611.22,6542.11,6565.15,162340],["2016-03-01",6588.18,6611.22,6565.15,6565.15,313070],["2016-03-02",6565.15,6749.43,6565.15,6749.43,1004970],["2016-03-03",6749.43,6864.61,6749.43,6841.57,848130],["2016-03-04",6795.5,6910.68,6795.5,6887.64,482900],["2016-03-07",6772.47,6910.68,6772.47,6772.47,642320],["2016-03-08",6772.47,6818.54,6703.36,6703.36,520880],["2016-03-09",6703.36,6749.43,6680.32,6703.36,345900],["2016-03-10",6726.4,6726.4,6680.32,6680.32,355280],["2016-03-11",6703.36,6726.4,6657.29,6680.32,421720],["2016-03-14",6726.4,6795.5,6657.29,6772.47,446910],["2016-03-15",6772.47,6772.47,6703.36,6726.4,239190],["2016-03-16",6726.4,6795.5,6703.36,6795.5,160330],["2016-03-17",6749.43,6795.5,6726.4,6749.43,197730],["2016-03-18",6772.47,6772.47,6657.29,6657.29,1587890],["2016-03-21",6657.29,6749.43,6657.29,6657.29,365190],["2016-03-22",6680.32,6680.32,6634.25,6657.29,388210],["2016-03-23",6657.29,6703.36,6657.29,6680.32,384250],["2016-03-24",6657.29,6703.36,6657.29,6680.32,382250],["2016-03-25",6680.32,6680.32,6657.29,6657.29,399620],["2016-03-28",6657.29,6726.4,6634.25,6634.25,324490],["2016-03-29",6657.29,6726.4,6634.25,6634.25,443050],["2016-03-30",6634.25,6680.32,6634.25,6680.32,397810],["2016-03-31",6657.29,6680.32,6634.25,6657.29,494750],["2016-04-01",6657.29,6680.32,6634.25,6634.25,529380],["2016-04-04",6657.29,6680.32,6634.25,6634.25,573320],["2016-04-05",6634.25,6680.32,6634.25,6634.25,263470],["2016-04-06",6680.32,6680.32,6634.25,6680.32,438880],["2016-04-07",6703.36,6703.36,6634.25,6657.29,290910],["2016-04-08",6680.32,6680.32,6634.25,6634.25,335680],["2016-04-11",6657.29,6680.32,6611.22,6611.22,287390],["2016-04-12",6611.22,6657.29,6588.18,6588.18,604990],["2016-04-13",6634.25,6680.32,6611.22,6657.29,468600],["2016-04-14",6657.29,6680.32,6657.29,6657.29,369600],["2016-04-15",6657.29,6657.29,6611.22,6634.25,229870],["2016-04-19",6680.32,6680.32,6611.22,6634.25,497450],["2016-04-20",6680.32,6841.57,6680.32,6841.57,1630130],["2016-04-21",6887.64,6887.64,6795.5,6795.5,521370],["2016-04-22",6795.5,6795.5,6749.43,6749.43,466560],["2016-04-25",6749.43,6795.5,6749.43,6749.43,826370],["2016-04-26",6749.43,6818.54,6749.43,6772.47,620960],["2016-04-27",6818.54,6887.64,6795.5,6864.61,449780],["2016-04-28",6864.61,6864.61,6749.43,6795.5,254400],["2016-04-29",6795.5,6841.57,6795.5,6795.5,533400],["2016-05-04",6795.5,7002.82,6795.5,6956.75,914750],["2016-05-05",6979.79,6979.79,6910.68,6910.68,368750],["2016-05-06",6910.68,6956.75,6910.68,6933.72,499480],["2016-05-09",6933.72,6956.75,6910.68,6910.68,551900],["2016-05-10",6910.68,6933.72,6864.61,6933.72,580540],["2016-05-11",6956.75,6956.75,6910.68,6956.75,566660],["2016-05-12",6956.75,6979.79,6956.75,6956.75,425500],["2016-05-13",6979.79,6979.79,6864.61,6910.68,869650],["2016-05-16",6933.72,6979.79,6910.68,6956.75,255330],["2016-05-17",6956.75,7002.82,6933.72,6956.75,522900],["2016-05-18",6979.79,7002.82,6933.72,7002.82,547000],["2016-05-19",7025.86,7025.86,6933.72,6956.75,410580],["2016-05-20",6979.79,7025.86,6956.75,7025.86,537660],["2016-05-23",7122.77,7122.77,7001.63,7001.63,194080],["2016-05-24",7001.63,7001.63,6880.5,6904.72,266750],["2016-05-25",6832.04,6977.4,6832.04,6928.95,402670],["2016-05-26",6928.95,6953.18,6832.04,6832.04,297490],["2016-05-27",6832.04,6856.27,6783.59,6783.59,198810],["2016-05-30",6783.59,6832.04,6759.36,6759.36,231100],["2016-05-31",6807.81,6807.81,6638.22,6662.45,908380],["2016-06-01",6662.45,6783.59,6662.45,6759.36,211850],["2016-06-02",6759.36,6783.59,6710.91,6735.13,356530],["2016-06-03",6735.13,6759.36,6735.13,6735.13,172210],["2016-06-06",6759.36,6759.36,6735.13,6735.13,37600],["2016-06-07",6735.13,6807.81,6735.13,6783.59,330400],["2016-06-08",6807.81,6928.95,6807.81,6928.95,367050],["2016-06-09",6953.18,6953.18,6856.27,6856.27,132600],["2016-06-10",6856.27,6856.27,6783.59,6783.59,828460],["2016-06-13",6783.59,6856.27,6759.36,6759.36,277360],["2016-06-14",6759.36,6783.59,6735.13,6783.59,199060],["2016-06-15",6807.81,6807.81,6735.13,6759.36,249140],["2016-06-16",6735.13,6807.81,6735.13,6783.59,247560],["2016-06-17",6783.59,6783.59,6710.91,6735.13,273140],["2016-06-20",6735.13,6759.36,6662.45,6686.68,417370],["2016-06-21",6686.68,6759.36,6686.68,6710.91,289650],["2016-06-22",6759.36,6832.04,6735.13,6783.59,285110],["2016-06-23",6783.59,6832.04,6759.36,6783.59,316760],["2016-06-24",6759.36,6783.59,6541.32,6710.91,579630],["2016-06-27",6638.22,6710.91,6638.22,6710.91,155910],["2016-06-28",6710.91,6735.13,6686.68,6710.91,178940],["2016-06-29",6735.13,6759.36,6710.91,6735.13,324450],["2016-06-30",6735.13,6759.36,6710.91,6710.91,258500],["2016-07-01",6710.91,6759.36,6710.91,6735.13,411610],["2016-07-04",6735.13,6807.81,6735.13,6783.59,706780],["2016-07-05",6832.04,6904.72,6807.81,6856.27,731870],["2016-07-06",6832.04,6856.27,6807.81,6856.27,248550],["2016-07-07",6880.5,7001.63,6880.5,7001.63,805710],["2016-07-08",6977.4,7025.86,6928.95,6928.95,633970],["2016-07-11",6928.95,7025.86,6904.72,6928.95,286120],["2016-07-12",6928.95,7050.09,6904.72,7050.09,530470],["2016-07-13",7074.31,7195.45,7074.31,7171.22,1802580],["2016-07-14",7195.45,7365.04,7195.45,7243.9,1437110],["2016-07-15",7243.9,7292.36,7146.99,7146.99,592820],["2016-07-18",7122.77,7146.99,7050.09,7146.99,924940],["2016-07-19",7195.45,7195.45,7001.63,7025.86,350210],["2016-07-20",7025.86,7122.77,7001.63,7074.31,331340],["2016-07-21",7122.77,7268.13,7098.54,7098.54,621250],["2016-07-22",7122.77,7171.22,7025.86,7171.22,466690],["2016-07-25",7195.45,7219.67,7122.77,7171.22,256530],["2016-07-26",7171.22,7195.45,7122.77,7146.99,750620],["2016-07-27",7025.86,7146.99,7025.86,7098.54,280740],["2016-07-28",7098.54,7122.77,7074.31,7098.54,298790],["2016-07-29",7122.77,7122.77,7050.09,7074.31,255150],["2016-08-01",7098.54,7098.54,7025.86,7098.54,126940],["2016-08-02",7098.54,7122.77,6953.18,6953.18,624850],["2016-08-03",6977.4,7074.31,6953.18,7001.63,213710],["2016-08-04",7001.63,7050.09,6977.4,6977.4,321820],["2016-08-05",7001.63,7050.09,6928.95,6928.95,510360],["2016-08-08",6928.95,6977.4,6904.72,6928.95,434600],["2016-08-09",6928.95,6953.18,6904.72,6928.95,1390300],["2016-08-10",6928.95,6977.4,6928.95,6953.18,569340],["2016-08-11",6953.18,7050.09,6953.18,7001.63,533170],["2016-08-12",7025.86,7098.54,6977.4,7001.63,434060],["2016-08-15",6953.18,6977.4,6904.72,6904.72,283070],["2016-08-16",6953.18,6977.4,6928.95,6928.95,316160],["2016-08-17",6953.18,7001.63,6928.95,6977.4,366180],["2016-08-18",6977.4,7025.86,6977.4,7001.63,431330],["2016-08-19",6928.95,7025.86,6928.95,6928.95,355560],["2016-08-22",6977.4,6977.4,6904.72,6953.18,553280],["2016-08-23",7001.63,7001.63,6904.72,6928.95,412330],["2016-08-24",6928.95,6977.4,6904.72,6928.95,1063520],["2016-08-25",6953.18,7001.63,6928.95,6928.95,280860],["2016-08-26",6928.95,6977.4,6928.95,6953.18,166450],["2016-08-29",7001.63,7001.63,6928.95,6928.95,450510],["2016-08-30",6928.95,6953.18,6904.72,6904.72,211680],["2016-08-31",6904.72,7098.54,6904.72,7025.86,611850],["2016-09-01",7050.09,7050.09,7001.63,7025.86,341610],["2016-09-05",7050.09,7050.09,7001.63,7025.86,309550],["2016-09-06",7025.86,7025.86,6977.4,6977.4,189150],["2016-09-07",6977.4,6977.4,6928.95,6977.4,144610],["2016-09-08",6953.18,7025.86,6953.18,6977.4,305700],["2016-09-09",6977.4,6977.4,6928.95,6928.95,321260],["2016-09-12",6904.72,6928.95,6771.47,6807.81,726490],["2016-09-13",6856.27,6904.72,6783.59,6832.04,689000],["2016-09-14",6856.27,6868.38,6819.93,6819.93,131330],["2016-09-15",6771.47,6832.04,6759.36,6759.36,659080],["2016-09-16",6759.36,6807.81,6614.0,6614.0,4017620],["2016-09-19",6783.59,6856.27,6735.13,6844.15,533860],["2016-09-20",6844.15,6856.27,6807.81,6856.27,454580],["2016-09-21",6832.04,6856.27,6795.7,6807.81,532580],["2016-09-22",6856.27,6928.95,6844.15,6904.72,764390],["2016-09-23",6880.5,6965.29,6868.38,6892.61,543942],["2016-09-26",6892.61,6965.29,6892.61,6928.95,624040],["2016-09-27",6928.95,6965.29,6904.72,6916.84,484850],["2016-09-28",6916.84,6916.84,6856.27,6868.38,616560],["2016-09-29",6868.38,6904.72,6868.38,6868.38,571340],["2016-09-30",6904.72,6904.72,6868.38,6904.72,751050],["2016-10-03",6904.72,6904.72,6807.81,6856.27,345950],["2016-10-04",6892.61,6916.84,6844.15,6892.61,494770],["2016-10-05",6904.72,6904.72,6795.7,6844.15,1204850],["2016-10-06",6868.38,6868.38,6807.81,6819.93,364460],["2016-10-07",6856.27,6904.72,6832.04,6904.72,740250],["2016-10-10",6904.72,6904.72,6856.27,6856.27,463410],["2016-10-11",6880.5,6904.72,6856.27,6904.72,408340],["2016-10-12",6892.61,6892.61,6783.59,6856.27,341670],["2016-10-13",6856.27,6880.5,6844.15,6880.5,136500],["2016-10-14",6880.5,6892.61,6832.04,6832.04,205510],["2016-10-17",6904.72,7025.86,6892.61,6965.29,1017650],["2016-10-18",7013.74,7086.43,7001.63,7086.43,928470],["2016-10-19",7098.54,7195.45,7098.54,7134.88,861780],["2016-10-20",7050.09,7098.54,7001.63,7050.09,963410],["2016-10-21",6953.18,6977.4,6832.04,6856.27,1552800],["2016-10-24",6856.27,6856.27,6723.02,6747.25,934200],["2016-10-25",6747.25,6783.59,6710.91,6759.36,464250],["2016-10-26",6747.25,6783.59,6710.91,6723.02,419000],["2016-10-27",6723.02,6759.36,6698.79,6723.02,377060],["2016-10-28",6735.13,6747.25,6723.02,6723.02,234400],["2016-10-31",6723.02,6759.36,6710.91,6735.13,430460],["2016-11-01",6735.13,6747.25,6698.79,6735.13,278560],["2016-11-02",6723.02,6735.13,6710.91,6710.91,572250],["2016-11-03",6710.91,6710.91,6686.68,6686.68,244170],["2016-11-04",6674.57,6723.02,6674.57,6674.57,129970],["2016-11-07",6686.68,6783.59,6674.57,6759.36,247580],["2016-11-08",6759.36,6771.47,6710.91,6735.13,99480],["2016-11-09",6723.02,6723.02,6541.32,6710.91,365710],["2016-11-10",6710.91,6735.13,6698.79,6735.13,111550],["2016-11-11",6735.13,6735.13,6674.57,6710.91,133220],["2016-11-14",6686.68,6710.91,6638.22,6662.45,404960],["2016-11-15",6771.47,6880.5,6771.47,6795.7,752260],["2016-11-16",6868.38,6892.61,6832.04,6868.38,1270490],["2016-11-17",6880.5,6880.5,6832.04,6832.04,1223840],["2016-11-18",6844.15,6856.27,6783.59,6783.59,444940],["2016-11-21",6868.38,6868.38,6783.59,6795.7,537850],["2016-11-22",6832.04,6832.04,6795.7,6807.81,332610],["2016-11-23",6832.04,6844.15,6723.02,6723.02,1358320],["2016-11-24",6723.02,6783.59,6723.02,6783.59,524140],["2016-11-25",6759.36,6783.59,6735.13,6735.13,367850],["2016-11-28",6783.59,6783.59,6723.02,6735.13,679060],["2016-11-29",6761.24,6787.34,6578.5,6591.55,722320],["2016-11-30",6604.61,6630.71,6578.5,6604.61,912100],["2016-12-01",6604.61,6669.87,6343.56,6343.56,1125920],["2016-12-02",6343.56,6395.77,6134.71,6186.92,1761040],["2016-12-05",6186.92,6317.45,6186.92,6186.92,945490],["2016-12-06",6186.92,6226.08,6121.66,6160.82,638900],["2016-12-07",6186.92,6186.92,6095.56,6095.56,470120],["2016-12-08",6108.61,6108.61,5938.93,5951.98,583980],["2016-12-09",5951.98,6004.19,5821.45,5873.66,1079550],["2016-12-12",5873.66,5912.82,5847.56,5899.77,661960],["2016-12-13",5899.77,5899.77,5795.35,5808.4,720960],["2016-12-14",5808.4,5899.77,5808.4,5873.66,669380],["2016-12-15",5912.82,6056.4,5873.66,5978.08,559230],["2016-12-16",6004.19,6043.35,5978.08,5991.14,1250850],["2016-12-19",6056.4,6121.66,6030.29,6043.35,475910],["2016-12-20",6056.4,6108.61,5951.98,6004.19,485430],["2016-12-21",5978.08,6017.24,5951.98,5978.08,387510],["2016-12-22",5991.14,6030.29,5965.03,5991.14,494070],["2016-12-23",6004.19,6004.19,5938.93,5938.93,579940],["2016-12-26",6004.19,6004.19,5938.93,5951.98,497290],["2016-12-27",5965.03,5965.03,5925.87,5925.87,432810],["2016-12-28",5925.87,5978.08,5886.71,5886.71,584940],["2016-12-29",5886.71,5899.77,5873.66,5899.77,474280],["2016-12-30",5912.82,5912.82,5821.45,5834.5,797200],["2017-01-03",5834.5,5860.61,5795.35,5808.4,447100],["2017-01-04",5808.4,5873.66,5808.4,5873.66,257180],["2017-01-05",5873.66,5873.66,5808.4,5834.5,605010],["2017-01-06",5834.5,5834.5,5743.14,5756.19,934680],["2017-01-09",5769.24,5899.77,5756.19,5873.66,1101690],["2017-01-10",5899.77,6082.5,5899.77,6017.24,766510],["2017-01-11",6004.19,6004.19,5925.87,5978.08,399900],["2017-01-12",6004.19,6356.61,5991.14,6356.61,2135570],["2017-01-13",6369.66,6630.71,6356.61,6500.19,1219860],["2017-01-16",6500.19,6617.66,6369.66,6369.66,714520],["2017-01-17",6265.24,6369.66,6213.03,6226.08,909570],["2017-01-18",6160.82,6356.61,6160.82,6239.13,323510],["2017-01-19",6213.03,6265.24,6160.82,6160.82,752010],["2017-01-20",6160.82,6265.24,6160.82,6160.82,643780],["2017-01-23",6213.03,6213.03,6134.71,6160.82,306980],["2017-01-24",6160.82,6252.19,6160.82,6239.13,434180],["2017-01-25",6239.13,6343.56,6239.13,6304.4,338670],["2017-02-02",6356.61,6382.71,6291.35,6291.35,411050],["2017-02-03",6317.45,6421.87,6291.35,6291.35,1443880],["2017-02-06",6356.61,6434.92,6356.61,6421.87,921100],["2017-02-07",6395.77,6408.82,6330.5,6343.56,1188780],["2017-02-08",6395.77,6578.5,6382.71,6526.29,2133500],["2017-02-09",6578.5,6787.34,6578.5,6722.08,1489460],["2017-02-10",6722.08,6787.34,6669.87,6695.98,817740],["2017-02-13",6695.98,6761.24,6682.92,6709.03,1289320],["2017-02-14",6735.13,6735.13,6630.71,6669.87,1342110],["2017-02-15",6656.82,6669.87,6617.66,6617.66,458660],["2017-02-16",6617.66,6695.98,6513.24,6513.24,829380],["2017-02-17",6487.13,6487.13,6252.19,6369.66,2154990],["2017-02-20",6369.66,6421.87,6291.35,6382.71,928140],["2017-02-21",6395.77,6408.82,6343.56,6343.56,867700],["2017-02-22",6304.4,6343.56,6278.29,6291.35,1215940],["2017-02-23",6291.35,6447.98,6291.35,6408.82,851550],["2017-02-24",6395.77,6395.77,6343.56,6356.61,418810],["2017-02-27",6343.56,6461.03,6317.45,6434.92,742880],["2017-02-28",6421.87,6447.98,6369.66,6369.66,341870],["2017-03-01",6447.98,6695.98,6408.82,6526.29,2070450],["2017-03-02",6500.19,6513.24,6421.87,6434.92,754240],["2017-03-03",6395.77,6552.4,6382.71,6552.4,1592710],["2017-03-06",6552.4,6643.76,6500.19,6552.4,1570940],["2017-03-07",6526.29,6578.5,6474.08,6474.08,1046890],["2017-03-08",6474.08,6513.24,6421.87,6474.08,1093970],["2017-03-09",6487.13,6487.13,6447.98,6487.13,1319000],["2017-03-10",6474.08,6474.08,6369.66,6369.66,1020330],["2017-03-13",6343.56,6356.61,6304.4,6343.56,752930],["2017-03-14",6343.56,6408.82,6343.56,6369.66,540900],["2017-03-15",6395.77,6395.77,6317.45,6317.45,694990],["2017-03-16",6317.45,6369.66,6291.35,6369.66,1637600],["2017-03-17",6369.66,6395.77,6304.4,6304.4,3121320],["2017-03-20",6330.5,6382.71,6304.4,6356.61,957740],["2017-03-21",6356.61,6395.77,6356.61,6369.66,669200],["2017-03-22",6369.66,6369.66,6304.4,6304.4,864670],["2017-03-23",6304.4,6395.77,6304.4,6304.4,891570],["2017-03-24",6317.45,6343.56,6278.29,6291.35,775910],["2017-03-27",6291.35,6330.5,6265.24,6330.5,710680],["2017-03-28",6343.56,6343.56,6304.4,6317.45,516760],["2017-03-29",6330.5,6343.56,6278.29,6304.4,604130],["2017-03-30",6278.29,6304.4,6213.03,6213.03,878580],["2017-03-31",6213.03,6330.5,6186.92,6330.5,780560],["2017-04-03",6265.24,6304.4,6239.13,6252.19,860510],["2017-04-04",6265.24,6278.29,6239.13,6252.19,768180],["2017-04-05",6239.13,6252.19,6134.71,6134.71,1181640],["2017-04-07",6134.71,6213.03,6121.66,6199.98,330000],["2017-04-10",6199.98,6213.03,6160.82,6160.82,618710],["2017-04-11",6147.77,6160.82,6121.66,6121.66,478040],["2017-04-12",6134.71,6134.71,6056.4,6056.4,752000],["2017-04-13",6030.29,6030.29,5965.03,5965.03,938770],["2017-04-14",5965.03,5965.03,5899.77,5912.82,607340],["2017-04-17",5912.82,5978.08,5912.82,5951.98,318820],["2017-04-18",5951.98,6030.29,5847.56,6030.29,1102060],["2017-04-19",6043.35,6447.98,6030.29,6447.98,2747340],["2017-04-20",6526.29,6526.29,6265.24,6265.24,1322730],["2017-04-21",6213.03,6252.19,6121.66,6134.71,632280],["2017-04-24",6056.4,6082.5,5951.98,5951.98,1501510],["2017-04-25",5912.82,6121.66,5912.82,6004.19,549050],["2017-04-26",6056.4,6265.24,6017.24,6213.03,1013700],["2017-04-27",6147.77,6330.5,6147.77,6160.82,1518660],["2017-04-28",6121.66,6173.87,6082.5,6134.71,682880],["2017-05-03",6134.71,6213.03,6108.61,6147.77,824400],["2017-05-04",6160.82,6160.82,6030.29,6082.5,1236770],["2017-05-05",6043.35,6108.61,6030.29,6069.45,398050],["2017-05-08",6069.45,6226.08,6069.45,6186.92,685290],["2017-05-09",6160.82,6213.03,6147.77,6147.77,505960],["2017-05-10",6134.71,6252.19,6134.71,6199.98,943350],["2017-05-11",6213.03,6317.45,6213.03,6291.35,1419380],["2017-05-12",6304.4,6304.4,6226.08,6265.24,709090],["2017-05-15",6291.35,6291.35,6173.87,6213.03,822400],["2017-05-16",6239.13,6304.4,6186.92,6213.03,724140],["2017-05-17",6317.45,6343.56,6213.03,6226.08,533500],["2017-05-18",6239.13,6265.24,6186.92,6186.92,699210],["2017-05-19",6391.34,6404.97,6227.81,6268.69,1267540],["2017-05-22",6268.69,6268.69,6186.92,6186.92,1284440],["2017-05-23",6173.3,6214.18,6159.67,6159.67,431180],["2017-05-24",6159.67,6159.67,6064.28,6132.41,1281360],["2017-05-25",6132.41,6132.41,6091.53,6105.16,671400],["2017-05-26",6105.16,6159.67,6091.53,6118.79,509260],["2017-05-29",6132.41,6200.55,6118.79,6146.04,705140],["2017-05-30",6159.67,6159.67,6118.79,6118.79,723000],["2017-05-31",6118.79,6282.32,6105.16,6268.69,1844650],["2017-06-01",6268.69,6377.71,6214.18,6227.81,776860],["2017-06-02",6214.18,6227.81,6146.04,6146.04,622720],["2017-06-05",6200.55,6200.55,6146.04,6146.04,612820],["2017-06-06",6146.04,6159.67,6132.41,6132.41,767800],["2017-06-07",6186.92,6200.55,6132.41,6132.41,803790],["2017-06-08",6146.04,6255.06,6132.41,6186.92,1049830],["2017-06-09",6200.55,6200.55,6146.04,6159.67,612190],["2017-06-12",6132.41,6173.3,6132.41,6159.67,1182630],["2017-06-13",6159.67,6309.57,6159.67,6295.95,3060960],["2017-06-14",6295.95,6350.46,6241.43,6295.95,893270],["2017-06-15",6295.95,6295.95,6200.55,6255.06,1130650],["2017-06-16",6227.81,6227.81,6159.67,6159.67,1947280],["2017-06-19",6200.55,6214.18,6159.67,6186.92,1097390],["2017-06-20",6200.55,6214.18,6173.3,6186.92,783120],["2017-06-21",6200.55,6200.55,6118.79,6132.41,1258290],["2017-06-22",6146.04,6186.92,6146.04,6186.92,873720],["2017-06-23",6227.81,6295.95,6227.81,6255.06,1262100],["2017-06-26",6255.06,6255.06,6214.18,6227.81,730150],["2017-06-27",6227.81,6364.08,6227.81,6282.32,2926080],["2017-06-28",6282.32,6295.95,6241.43,6255.06,804510],["2017-06-29",6241.43,6309.57,6241.43,6295.95,1103730],["2017-06-30",6295.95,6513.99,6295.95,6404.97,3931200],["2017-07-03",6404.97,6486.73,6404.97,6473.1,1174780],["2017-07-04",6473.1,6486.73,6295.95,6432.22,973270],["2017-07-05",6432.22,6445.85,6377.71,6432.22,1014620],["2017-07-06",6445.85,6500.36,6445.85,6486.73,1443830],["2017-07-07",6500.36,6554.87,6364.08,6377.71,1618450],["2017-07-10",6377.71,6432.22,6309.57,6350.46,821260],["2017-07-11",6391.34,6418.59,6336.83,6418.59,1119220],["2017-07-12",6432.22,6609.38,6391.34,6582.12,3260280],["2017-07-13",6663.89,6663.89,6568.5,6568.5,1034440],["2017-07-14",6568.5,6595.75,6513.99,6541.24,1276740],["2017-07-17",6541.24,6541.24,6336.83,6445.85,2004650],["2017-07-18",6377.71,6459.48,6323.2,6377.71,1979020],["2017-07-19",6377.71,6404.97,6323.2,6323.2,968000],["2017-07-20",6309.57,6309.57,6255.06,6295.95,1025270],["2017-07-21",6295.95,6336.83,6241.43,6241.43,1029830],["2017-07-24",6241.43,6295.95,6227.81,6295.95,839090],["2017-07-25",6268.69,6323.2,6241.43,6309.57,901660],["2017-07-26",6323.2,6377.71,6295.95,6364.08,1208430],["2017-07-27",6377.71,6377.71,6323.2,6323.2,1122090],["2017-07-28",6295.95,6323.2,6268.69,6323.2,797500],["2017-07-31",6323.2,6350.46,6268.69,6295.95,1211010],["2017-08-01",6323.2,6404.97,6323.2,6404.97,1448630],["2017-08-02",6377.71,6391.34,6309.57,6323.2,1188090],["2017-08-03",6323.2,6350.46,6268.69,6323.2,700650],["2017-08-04",6336.83,6336.83,6295.95,6309.57,647630],["2017-08-07",6486.73,6513.99,6391.34,6404.97,1250090],["2017-08-08",6404.97,6404.97,6309.57,6323.2,1163840],["2017-08-09",6309.57,6350.46,6255.06,6268.69,1194810],["2017-08-10",6268.69,6309.57,6255.06,6295.95,724090],["2017-08-11",6295.95,6295.95,6241.43,6255.06,925630],["2017-08-14",6241.43,6268.69,6241.43,6268.69,740570],["2017-08-15",6295.95,6309.57,6268.69,6309.57,1210750],["2017-08-16",6364.08,6473.1,6364.08,6404.97,2848490],["2017-08-17",6404.97,6459.48,6377.71,6377.71,856950],["2017-08-18",6377.71,6404.97,6364.08,6377.71,931810],["2017-08-21",6377.71,6418.59,6364.08,6377.71,1268030],["2017-08-22",6377.71,6391.34,6309.57,6350.46,642820],["2017-08-23",6350.46,6350.46,6282.32,6323.2,1041820],["2017-08-24",6323.2,6364.08,6295.95,6336.83,783540],["2017-08-25",6336.83,6350.46,6323.2,6336.83,982470],["2017-08-28",6350.46,6350.46,6295.95,6309.57,1007770],["2017-08-29",6309.57,6323.2,6268.69,6268.69,822090],["2017-08-30",6323.2,6323.2,6282.32,6282.32,540190],["2017-08-31",6295.95,6377.71,6282.32,6377.71,900840],["2017-09-01",6377.71,6391.34,6336.83,6364.08,759450],["2017-09-05",6364.08,6377.71,6295.95,6364.08,487670],["2017-09-06",6323.2,6364.08,6323.2,6350.46,452230],["2017-09-07",6350.46,6377.71,6309.57,6309.57,987350],["2017-09-08",6295.95,6309.57,6268.69,6295.95,1066890],["2017-09-11",6323.2,6323.2,6255.06,6268.69,426160],["2017-09-12",6241.43,6282.32,6186.92,6200.55,897510],["2017-09-13",6200.55,6241.43,6159.67,6173.3,997920],["2017-09-14",6173.3,6350.46,6159.67,6268.69,1882710],["2017-09-15",6268.69,6268.69,6200.55,6200.55,750670],["2017-09-18",6186.92,6241.43,6186.92,6227.81,599720],["2017-09-19",6227.81,6227.81,6186.92,6200.55,841700],["2017-09-20",6255.06,6295.95,6214.18,6295.95,892510],["2017-09-21",6295.95,6295.95,6241.43,6241.43,580860],["2017-09-22",6295.95,6295.95,6200.55,6241.43,664270],["2017-09-25",6241.43,6268.69,6186.92,6200.55,650020],["2017-09-26",6214.18,6214.18,6173.3,6173.3,1291800],["2017-09-27",6200.55,6200.55,6173.3,6186.92,1050070],["2017-09-28",6186.92,6268.69,6186.92,6241.43,777180],["2017-09-29",6241.43,6241.43,6173.3,6200.55,545520],["2017-10-02",6227.81,6268.69,6200.55,6227.81,653920],["2017-10-03",6241.43,6255.06,6214.18,6227.81,647100],["2017-10-04",6227.81,6227.81,6200.55,6214.18,555630],["2017-10-05",6214.18,6214.18,6186.92,6200.55,639130],["2017-10-06",6200.55,6200.55,6173.3,6186.92,680460],["2017-10-09",6200.55,6214.18,6159.67,6214.18,741570],["2017-10-10",6214.18,6214.18,6173.3,6186.92,589550],["2017-10-11",6186.92,6186.92,6173.3,6186.92,965020],["2017-10-12",6186.92,6186.92,6159.67,6159.67,610190],["2017-10-13",6159.67,6159.67,6132.41,6132.41,726280],["2017-10-16",6132.41,6132.41,6105.16,6105.16,520720],["2017-10-17",6105.16,6105.16,6050.65,6077.9,715300],["2017-10-18",6023.39,6077.9,5996.14,5996.14,666710],["2017-10-19",5996.14,6050.65,5996.14,6009.77,405690],["2017-10-20",6023.39,6023.39,5968.88,6009.77,490140],["2017-10-23",5996.14,5996.14,5955.26,5982.51,404400],["2017-10-24",5968.88,5968.88,5914.37,5941.63,596120],["2017-10-25",5928.0,5941.63,5859.86,5900.75,621540],["2017-10-26",5900.75,5900.75,5778.1,5805.35,461520],["2017-10-27",5805.35,5846.23,5791.72,5846.23,316330],["2017-10-30",5832.61,5859.86,5818.98,5818.98,487210],["2017-10-31",5805.35,5846.23,5791.72,5805.35,652230],["2017-11-01",5805.35,5805.35,5696.33,5696.33,461940],["2017-11-02",5696.33,5750.84,5682.7,5696.33,383420],["2017-11-03",5682.7,5696.33,5614.57,5614.57,734270],["2017-11-06",5614.57,5696.33,5519.17,5519.17,394440],["2017-11-07",5560.06,5560.06,5491.92,5491.92,644870],["2017-11-08",5505.55,5669.08,5505.55,5560.06,777760],["2017-11-09",5587.31,5655.45,5560.06,5614.57,561900],["2017-11-10",5614.57,5628.19,5573.68,5628.19,354250],["2017-11-13",5628.19,5696.33,5614.57,5669.08,682130],["2017-11-14",5669.08,5682.7,5573.68,5587.31,313910],["2017-11-15",5560.06,5628.19,5560.06,5614.57,308380],["2017-11-16",5614.57,5791.72,5573.68,5791.72,646690],["2017-11-17",5791.72,5859.86,5669.08,5723.59,557360],["2017-11-20",5750.84,5778.1,5696.33,5737.21,339530],["2017-11-21",5709.96,5723.59,5600.94,5669.08,379780],["2017-11-22",5669.08,5778.1,5641.82,5778.1,456320],["2017-11-23",5723.59,5859.86,5723.59,5764.47,658300],["2017-11-24",5750.84,5750.84,5669.08,5723.59,695220],["2017-11-27",5709.96,5764.47,5669.08,5764.47,461570],["2017-11-28",5778.1,5778.1,5655.45,5709.96,519160],["2017-11-29",5723.59,5941.63,5696.33,5778.1,1512320],["2017-11-30",5859.86,5900.75,5832.61,5859.86,1057630],["2017-12-01",5859.86,5914.37,5818.98,5887.12,400910],["2017-12-04",5887.12,5955.26,5832.61,5887.12,730480],["2017-12-05",5914.37,5941.63,5859.86,5887.12,773360],["2017-12-06",5900.75,5900.75,5764.47,5818.98,683870],["2017-12-07",5818.98,5832.61,5723.59,5750.84,579990],["2017-12-08",5750.84,5818.98,5750.84,5805.35,542320],["2017-12-11",5805.35,5805.35,5723.59,5750.84,318170],["2017-12-12",5778.1,5791.72,5669.08,5723.59,327000],["2017-12-13",5750.84,5832.61,5723.59,5805.35,1015280],["2017-12-14",5805.35,5846.23,5791.72,5805.35,295190],["2017-12-15",5873.49,5996.14,5832.61,5846.23,3920520],["2017-12-18",5968.88,6050.65,5914.37,5996.14,822850],["2017-12-19",6050.65,6173.3,6009.77,6132.41,1257610],["2017-12-20",6105.16,6118.79,5996.14,6009.77,1451560],["2017-12-21",6138.24,6138.24,5995.49,6052.59,1181160],["2017-12-22",6138.24,6209.62,5995.49,6009.77,728520],["2017-12-25",5966.94,5966.94,5809.92,5852.74,794400],["2017-12-26",5852.74,5952.67,5795.64,5838.47,945200],["2017-12-27",5852.74,5952.67,5838.47,5881.29,973340],["2017-12-28",5909.84,6066.87,5909.84,6052.59,1465120],["2017-12-29",6052.59,6209.62,6024.04,6138.24,2155410],["2018-01-02",6138.24,6181.07,6081.14,6181.07,1160980],["2018-01-03",6166.79,6338.09,6166.79,6338.09,1931300],["2018-01-04",6395.19,6395.19,6266.72,6352.37,1440430],["2018-01-05",6366.64,6366.64,6223.89,6223.89,864980],["2018-01-08",6252.44,6252.44,6166.79,6209.62,723200],["2018-01-09",6152.52,6338.09,6152.52,6252.44,932250],["2018-01-10",6252.44,6395.19,6252.44,6366.64,1034910],["2018-01-11",6366.64,6366.64,6266.72,6309.54,934970],["2018-01-12",6280.99,6309.54,6209.62,6209.62,1005630],["2018-01-15",6223.89,6338.09,6223.89,6338.09,1265700],["2018-01-16",6409.47,6637.86,6395.19,6595.04,2839600],["2018-01-17",6623.59,6623.59,6480.84,6480.84,1171730],["2018-01-18",6480.84,6595.04,6380.92,6595.04,1432280],["2018-01-19",6566.49,6666.41,6466.57,6537.94,1660490],["2018-01-22",6537.94,6994.74,6466.57,6595.04,1427250],["2018-01-25",6595.04,6994.74,6595.04,6994.74,4522270],["2018-01-26",7051.84,7394.44,6909.09,7308.79,3278230],["2018-01-29",7308.79,7594.29,7308.79,7422.99,2662370],["2018-01-30",7208.86,7465.81,7137.49,7451.54,3647120],["2018-01-31",7337.34,7394.44,6937.64,6966.19,3552590],["2018-02-01",6794.89,6937.64,6566.49,6837.71,2395260],["2018-02-02",6837.71,7108.94,6652.14,7108.94,1555890],["2018-02-05",7080.39,7080.39,6623.59,6680.69,1872140],["2018-02-06",6280.99,6766.34,6223.89,6680.69,2662200],["2018-02-07",6709.24,6866.26,6666.41,6709.24,1636990],["2018-02-08",6694.96,6694.96,6409.47,6423.74,446110],["2018-02-09",5995.49,6338.09,5995.49,6195.34,1165030],["2018-02-12",6309.54,6309.54,6066.87,6266.72,1040250],["2018-02-13",6323.82,6323.82,6181.07,6195.34,703930],["2018-02-21",6280.99,6566.49,6223.89,6566.49,1526900],["2018-02-22",6566.49,6837.71,6566.49,6794.89,2605470],["2018-02-23",6851.99,6909.09,6680.69,6809.16,1398690],["2018-02-26",6823.44,6923.36,6737.79,6737.79,1848980],["2018-02-27",6737.79,6851.99,6694.96,6823.44,753320],["2018-02-28",6794.89,6851.99,6694.96,6709.24,1170100],["2018-03-01",6637.86,6723.51,6438.02,6438.02,1085680],["2018-03-02",6338.09,6480.84,6223.89,6452.29,1737240],["2018-03-05",6452.29,6509.39,6338.09,6338.09,577910],["2018-03-06",6338.09,6709.24,6252.44,6509.39,1057260],["2018-03-07",6566.49,6694.96,6480.84,6509.39,1036980],["2018-03-08",6509.39,6694.96,6509.39,6637.86,1016800],["2018-03-09",6694.96,6694.96,6466.57,6509.39,732340],["2018-03-12",6509.39,6566.49,6409.47,6423.74,487000],["2018-03-13",6423.74,6438.02,6366.64,6438.02,520840],["2018-03-14",6438.02,6723.51,6423.74,6694.96,1374920],["2018-03-15",6694.96,6694.96,6566.49,6609.31,649730],["2018-03-16",6609.31,6766.34,6523.66,6623.59,1017740],["2018-03-19",6680.69,6680.69,6509.39,6509.39,982740],["2018-03-20",6509.39,6537.94,6409.47,6423.74,733370],["2018-03-21",6452.29,6537.94,6380.92,6509.39,659150],["2018-03-22",6537.94,6595.04,6509.39,6523.66,554870],["2018-03-23",6423.74,6523.66,6380.92,6523.66,699710],["2018-03-26",6509.39,6509.39,6395.19,6395.19,359470],["2018-03-27",6395.19,6509.39,6295.27,6309.54,893100],["2018-03-28",6309.54,6366.64,6280.99,6280.99,247390],["2018-03-29",6366.64,6366.64,6152.52,6266.72,1048030],["2018-03-30",6266.72,6280.99,6195.34,6280.99,243630],["2018-04-02",6309.54,6366.64,6209.62,6209.62,803710],["2018-04-03",6195.34,6209.62,6081.14,6095.42,1322130],["2018-04-04",6138.24,6152.52,6066.87,6081.14,473830],["2018-04-05",6066.87,6109.69,6066.87,6081.14,415520],["2018-04-06",6109.69,6109.69,6052.59,6066.87,505550],["2018-04-09",6066.87,6095.42,6066.87,6081.14,591760],["2018-04-10",6081.14,6280.99,6081.14,6195.34,1321190],["2018-04-11",6195.34,6195.34,6066.87,6081.14,569600],["2018-04-12",6081.14,6152.52,6081.14,6109.69,330230],["2018-04-13",6109.69,6109.69,5938.39,5966.94,1007390],["2018-04-16",5966.94,6009.77,5909.84,5909.84,515740],["2018-04-17",5909.84,5938.39,5838.47,5852.74,1394980],["2018-04-18",5852.74,5938.39,5752.82,5752.82,445210],["2018-04-19",5795.64,5824.19,5695.72,5695.72,891290],["2018-04-20",5681.44,5795.64,5681.44,5738.54,335430],["2018-04-23",5738.54,5767.09,5424.49,5424.49,600860],["2018-04-24",5367.39,5610.07,5367.39,5467.32,373410],["2018-04-26",5481.59,5552.97,5410.22,5453.04,748970],["2018-04-27",5453.04,5467.32,5381.67,5453.04,782950],["2018-05-02",5481.59,5481.59,5310.29,5310.29,905520],["2018-05-03",5281.74,5296.02,5138.99,5181.82,1021150],["2018-05-04",5181.82,5253.19,5181.82,5224.64,988760],["2018-05-07",5253.19,5281.74,5224.64,5281.74,283730],["2018-05-08",5281.74,5281.74,5253.19,5281.74,521020],["2018-05-09",5281.74,5381.67,5238.92,5338.84,438000],["2018-05-10",5367.39,5538.69,5310.29,5453.04,1028590],["2018-05-11",5395.94,5510.14,5338.84,5481.59,408580],["2018-05-14",5453.04,5538.69,5410.22,5538.69,517520],["2018-05-15",5552.97,5752.82,5481.59,5681.44,1173780],["2018-05-16",5681.44,5681.44,5510.14,5510.14,502980],["2018-05-17",5510.14,5595.79,5495.87,5510.14,634490],["2018-05-18",5495.87,5567.24,5395.94,5424.49,711320],["2018-05-21",5510.14,5538.69,5395.94,5395.94,427900],["2018-05-22",5253.19,5453.04,5138.99,5310.29,957290],["2018-05-23",5338.84,5353.12,5167.54,5238.92,660550],["2018-05-24",5310.29,5310.29,4896.32,4996.24,1720290],["2018-05-25",4939.14,5039.07,4810.67,4882.04,671720],["2018-05-28",4996.24,4996.24,4596.54,4710.74,613080],["2018-05-29",4682.19,4824.94,4667.92,4710.74,1238480],["2018-05-30",4710.74,4753.57,4667.92,4710.74,1753870],["2018-05-31",4710.74,4753.57,4696.47,4739.29,1755480],["2018-06-01",4824.94,4910.59,4753.57,4824.94,939660],["2018-06-04",4853.49,5053.34,4853.49,5024.79,1565320],["2018-06-05",5039.07,5181.82,5024.79,5167.54,1331040],["2018-06-06",5167.54,5167.54,5081.89,5124.72,1076390],["2018-06-07",5196.09,5453.04,5196.09,5424.49,1295600],["2018-06-08",5424.49,5510.14,5338.84,5438.77,1149950],["2018-06-11",5424.49,5467.32,5281.74,5438.77,715080],["2018-06-12",5381.67,5381.67,5124.72,5267.47,1255740],["2018-06-13",5224.64,5310.29,5196.09,5267.47,370620],["2018-06-14",5312.75,5373.12,5282.56,5312.75,363520],["2018-06-15",5297.65,5312.75,5207.09,5207.09,734040],["2018-06-18",5207.09,5267.47,5101.44,5101.44,424250],["2018-06-19",4995.79,5086.35,4935.42,4965.61,624180],["2018-06-20",5010.89,5086.35,4980.7,5086.35,419770],["2018-06-21",5131.63,5131.63,5010.89,5041.07,503300],["2018-06-22",5041.07,5146.72,5010.89,5101.44,1474320],["2018-06-25",5433.49,5433.49,5192.0,5327.84,751270],["2018-06-26",5282.56,5327.84,5176.91,5222.19,437090],["2018-06-27",5222.19,5297.65,5207.09,5222.19,630240],["2018-06-28",5222.19,5282.56,5161.82,5161.82,1232990],["2018-06-29",5131.63,5222.19,5116.54,5192.0,376120],["2018-07-02",5161.82,5161.82,5041.07,5071.26,723800],["2018-07-03",5071.26,5116.54,5010.89,5010.89,1180240],["2018-07-04",5010.89,5025.98,4950.51,5010.89,576470],["2018-07-05",5071.26,5071.26,4980.7,4995.79,505420],["2018-07-06",4995.79,5025.98,4935.42,5010.89,532580],["2018-07-09",5041.07,5086.35,5010.89,5071.26,246710],["2018-07-10",5071.26,5252.37,5071.26,5237.28,547550],["2018-07-11",5222.19,5222.19,5025.98,5025.98,1211530],["2018-07-12",5010.89,5176.91,5010.89,5041.07,868670],["2018-07-13",5041.07,5146.72,5041.07,5146.72,421010],["2018-07-16",5161.82,5207.09,5146.72,5176.91,474690],["2018-07-17",5192.0,5207.09,5131.63,5207.09,359130],["2018-07-18",5237.28,5373.12,5192.0,5342.93,862190],["2018-07-19",5373.12,5403.3,5297.65,5312.75,716790],["2018-07-20",5282.56,5312.75,5237.28,5252.37,815750],["2018-07-23",5327.84,5388.21,5237.28,5373.12,536810],["2018-07-24",5373.12,5403.3,5312.75,5373.12,404140],["2018-07-25",5342.93,5644.79,5342.93,5463.68,2981650],["2018-07-26",5524.05,5539.14,5282.56,5418.4,1283220],["2018-07-27",5418.4,5448.58,5342.93,5373.12,208890],["2018-07-30",5478.77,5478.77,5373.12,5463.68,471720],["2018-07-31",5463.68,5629.7,5463.68,5569.33,1129820],["2018-08-01",5569.33,5584.42,5493.86,5493.86,647100],["2018-08-02",5463.68,5508.96,5403.3,5478.77,335660],["2018-08-03",5493.86,5493.86,5418.4,5448.58,399260],["2018-08-06",5448.58,5614.61,5448.58,5569.33,948410],["2018-08-07",5554.23,5554.23,5478.77,5524.05,96350],["2018-08-08",5478.77,5554.23,5478.77,5524.05,398450],["2018-08-09",5524.05,5524.05,5463.68,5463.68,476270],["2018-08-10",5463.68,5493.86,5312.75,5373.12,507800],["2018-08-13",5373.12,5433.49,5297.65,5312.75,548380],["2018-08-14",5312.75,5478.77,5282.56,5478.77,597880],["2018-08-15",5493.86,5493.86,5373.12,5388.21,219520],["2018-08-16",5388.21,5463.68,5342.93,5463.68,398220],["2018-08-17",5463.68,5478.77,5373.12,5403.3,331290],["2018-08-20",5403.3,5433.49,5373.12,5403.3,281090],["2018-08-21",5373.12,5433.49,5358.03,5373.12,288430],["2018-08-22",5373.12,5448.58,5373.12,5373.12,528560],["2018-08-23",5373.12,5403.3,5358.03,5373.12,451010],["2018-08-24",5358.03,5373.12,5342.93,5358.03,156780],["2018-08-27",5373.12,5373.12,5282.56,5282.56,941300],["2018-08-28",5282.56,5327.84,5267.47,5282.56,1085070],["2018-08-29",5237.28,5252.37,5176.91,5176.91,831690],["2018-08-30",5252.37,5252.37,5131.63,5161.82,597100],["2018-08-31",5161.82,5297.65,5161.82,5297.65,373960],["2018-09-04",5342.93,5388.21,5312.75,5342.93,354520],["2018-09-05",5312.75,5327.84,5222.19,5252.37,208810],["2018-09-06",5252.37,5252.37,5161.82,5161.82,212610],["2018-09-07",5161.82,5282.56,5161.82,5282.56,272120],["2018-09-10",5237.28,5282.56,5207.09,5282.56,63430],["2018-09-11",5192.0,5282.56,5192.0,5252.37,151130],["2018-09-12",5252.37,5312.75,5222.19,5267.47,412060],["2018-09-13",5252.37,5297.65,5237.28,5237.28,57430],["2018-09-14",5297.65,5297.65,5237.28,5237.28,145410],["2018-09-17",5237.28,5297.65,5192.0,5282.56,235800],["2018-09-18",5282.56,5297.65,5252.37,5252.37,258280],["2018-09-19",5282.56,5342.93,5267.47,5297.65,363460],["2018-09-20",5327.84,5463.68,5312.75,5463.68,738570],["2018-09-21",5478.77,5478.77,5403.3,5418.4,690960],["2018-09-24",5463.68,5539.14,5418.4,5524.05,1429170],["2018-09-25",5539.14,5614.61,5493.86,5584.42,682230],["2018-09-26",5584.42,5961.75,5554.23,5886.28,2083370],["2018-09-27",5825.91,6082.49,5795.72,5901.37,828530],["2018-09-28",5795.72,5916.47,5795.72,5856.1,851120],["2018-10-01",5886.28,6082.49,5871.19,5976.84,1669050],["2018-10-02",5931.56,6022.12,5856.1,5886.28,654850],["2018-10-03",5886.28,5886.28,5765.54,5795.72,681970],["2018-10-04",5886.28,5886.28,5765.54,5825.91,566490],["2018-10-05",5750.44,5810.82,5720.26,5720.26,823130],["2018-10-08",5674.98,5674.98,5524.05,5614.61,1655660],["2018-10-09",5554.23,5674.98,5554.23,5584.42,188780],["2018-10-10",5584.42,5614.61,5524.05,5554.23,427860],["2018-10-11",5433.49,5433.49,5282.56,5327.84,1366020],["2018-10-12",5297.65,5524.05,5282.56,5433.49,774880],["2018-10-15",5448.58,5448.58,5237.28,5282.56,441030],["2018-10-16",5403.3,5524.05,5312.75,5433.49,261500],["2018-10-17",5539.14,5539.14,5433.49,5463.68,325250],["2018-10-18",5463.68,5493.86,5433.49,5433.49,266960],["2018-10-19",5433.49,5584.42,5373.12,5433.49,701200],["2018-10-22",5433.49,5493.86,5418.4,5433.49,302600],["2018-10-23",5463.68,5463.68,5342.93,5403.3,385500],["2018-10-24",5403.3,5433.49,5267.47,5327.84,481790],["2018-10-25",5192.0,5342.93,5161.82,5282.56,1334680],["2018-10-26",5373.12,5463.68,5312.75,5433.49,388550],["2018-10-29",5433.49,5463.68,5388.21,5433.49,1079660],["2018-10-30",5388.21,5554.23,5358.03,5493.86,1560860],["2018-10-31",5524.05,5690.07,5524.05,5674.98,543980],["2018-11-01",5674.98,5674.98,5584.42,5584.42,224520],["2018-11-02",5584.42,5720.26,5569.33,5674.98,318810],["2018-11-05",5614.61,5674.98,5524.05,5674.98,715770],["2018-11-06",5614.61,5720.26,5614.61,5644.79,238070],["2018-11-07",5584.42,5674.98,5584.42,5674.98,242960],["2018-11-08",5705.16,5720.26,5614.61,5659.89,204590],["2018-11-09",5584.42,5659.89,5569.33,5569.33,310090],["2018-11-12",5554.23,5584.42,5524.05,5569.33,264200],["2018-11-13",5554.23,5644.79,5508.96,5644.79,364210],["2018-11-14",5720.26,5825.91,5674.98,5674.98,688160],["2018-11-15",5735.35,5795.72,5690.07,5765.54,553790],["2018-11-16",5735.35,5765.54,5705.16,5705.16,157220],["2018-11-19",5705.16,5780.63,5644.79,5735.35,141340],["2018-11-20",5735.35,5991.93,5674.98,5916.47,1124500],["2018-11-21",5916.47,6037.21,5886.28,5991.93,1278540],["2018-11-22",6037.21,6037.21,5916.47,6007.03,278620],["2018-11-23",5946.65,6127.77,5901.37,6022.12,885570],["2018-11-26",5976.84,6067.4,5976.84,5976.84,330770],["2018-11-27",5976.84,6248.51,5946.65,6248.51,942990],["2018-11-28",6248.51,6278.7,6142.86,6248.51,416450],["2018-11-29",6248.51,6490.0,6188.14,6384.35,1031240],["2018-11-30",6384.35,6550.37,6278.7,6520.19,839520],["2018-12-03",6520.19,6640.93,6444.72,6550.37,603230],["2018-12-04",6625.84,6686.21,6505.1,6550.37,544290],["2018-12-05",6429.63,6535.28,6399.44,6399.44,340050],["2018-12-06",6293.79,6580.56,6142.86,6580.56,827920],["2018-12-07",6580.56,6580.56,6339.07,6339.07,441720],["2018-12-10",6218.33,6490.0,6218.33,6278.7,762710],["2018-12-11",6278.7,6429.63,6278.7,6339.07,271550],["2018-12-12",6308.89,6429.63,6308.89,6339.07,334460],["2018-12-13",6399.44,6399.44,6233.42,6293.79,379950],["2018-12-14",6293.79,6550.37,6278.7,6459.82,745420],["2018-12-17",6459.82,6459.82,6323.98,6323.98,183050],["2018-12-18",6323.98,6369.26,6218.33,6323.98,383560],["2018-12-19",6323.98,6369.26,6248.51,6339.07,292460],["2018-12-20",6263.61,6580.56,6263.61,6565.47,542450],["2018-12-21",6490.0,6580.56,6444.72,6490.0,492080],["2018-12-24",6520.19,6686.21,6520.19,6640.93,1146110],["2018-12-25",6550.37,6867.33,6520.19,6867.33,964050],["2018-12-26",6791.86,6942.79,6791.86,6852.23,445510],["2018-12-27",6882.42,6927.7,6791.86,6822.05,559210],["2018-12-28",6806.96,6822.05,6716.4,6731.49,343280],["2019-01-02",6671.12,6776.77,6550.37,6640.93,432250],["2019-01-03",6610.75,6701.3,6339.07,6339.07,738890],["2019-01-04",6308.89,6520.19,6188.14,6520.19,683510],["2019-01-07",6459.82,6610.75,6459.82,6580.56,228190],["2019-01-08",6580.56,6580.56,6399.44,6444.72,156460],["2019-01-09",6490.0,6520.19,6444.72,6459.82,257190],["2019-01-10",6339.07,6550.37,6339.07,6505.1,614940],["2019-01-11",6505.1,6505.1,6369.26,6444.72,311560],["2019-01-14",6399.44,6474.91,6384.35,6429.63,241320],["2019-01-15",6459.82,6640.93,6399.44,6640.93,743000],["2019-01-16",6701.3,6731.49,6610.75,6671.12,291560],["2019-01-17",6671.12,6927.7,6671.12,6867.33,1264490],["2019-01-18",6852.23,7003.17,6791.86,7003.17,757200],["2019-01-21",6942.79,6942.79,6806.96,6806.96,443150],["2019-01-22",6806.96,6972.98,6746.58,6882.42,1387000],["2019-01-23",6882.42,6927.7,6822.05,6897.51,468580],["2019-01-24",6897.51,6897.51,6746.58,6806.96,549340],["2019-01-25",6806.96,6806.96,6610.75,6610.75,553560],["2019-01-28",6580.56,6761.68,6550.37,6701.3,257550],["2019-01-29",6701.3,6912.61,6565.47,6912.61,610910],["2019-01-30",6912.61,6912.61,6791.86,6852.23,138830],["2019-01-31",6852.23,6942.79,6822.05,6852.23,1071640],["2019-02-01",6791.86,6852.23,6731.49,6761.68,1074420],["2019-02-11",6791.86,6822.05,6731.49,6806.96,503860],["2019-02-12",6806.96,6822.05,6761.68,6822.05,1078670],["2019-02-13",6942.79,7123.91,6852.23,7078.63,1422570],["2019-02-14",7093.72,7154.1,7033.35,7033.35,656110],["2019-02-15",7033.35,7033.35,6912.61,6942.79,1027640],["2019-02-18",6912.61,6942.79,6837.14,6852.23,1073440],["2019-02-19",6852.23,7033.35,6852.23,6912.61,1193410],["2019-02-20",6882.42,6942.79,6867.33,6912.61,591800],["2019-02-21",6882.42,6912.61,6459.82,6610.75,1295960],["2019-02-22",6610.75,6610.75,6263.61,6308.89,1910900],["2019-02-25",6308.89,6520.19,6308.89,6339.07,510760],["2019-02-26",6399.44,6399.44,6248.51,6293.79,581280],["2019-02-27",6386.58,6386.58,6293.79,6309.26,622870],["2019-02-28",6309.26,6448.43,6309.26,6309.26,496750],["2019-03-01",6432.97,6432.97,6293.79,6324.72,169600],["2019-03-04",6340.18,6371.11,6278.33,6324.72,458130],["2019-03-05",6324.72,6432.97,6309.26,6432.97,533880],["2019-03-06",6463.9,6463.9,6386.58,6463.9,122570],["2019-03-07",6463.9,6479.36,6340.18,6371.11,410470],["2019-03-08",6309.26,6371.11,6278.33,6309.26,271050],["2019-03-11",6340.18,6355.65,6293.79,6309.26,249210],["2019-03-12",6309.26,6417.5,6309.26,6417.5,334680],["2019-03-13",6432.97,6463.9,6340.18,6340.18,405210],["2019-03-14",6340.18,6371.11,6309.26,6309.26,325250],["2019-03-15",6340.18,6355.65,6231.94,6231.94,471830],["2019-03-18",6247.4,6340.18,6247.4,6324.72,437670],["2019-03-19",6278.33,6293.79,6170.08,6201.01,517420],["2019-03-20",6201.01,6247.4,6170.08,6247.4,268210],["2019-03-21",6278.33,6278.33,6123.69,6185.55,323220],["2019-03-22",6185.55,6247.4,6154.62,6185.55,228440],["2019-03-25",6061.83,6170.08,6061.83,6123.69,599930],["2019-03-26",6123.69,6139.15,6092.76,6139.15,226520],["2019-03-27",6139.15,6154.62,6108.23,6123.69,114070],["2019-03-28",6139.15,6139.15,5907.2,5953.59,543230],["2019-03-29",5953.59,6061.83,5938.12,6061.83,529750],["2019-04-01",6030.91,6061.83,5953.59,6046.37,185990],["2019-04-02",6046.37,6046.37,5938.12,5953.59,110820],["2019-04-03",5938.12,5969.05,5922.66,5938.12,159210],["2019-04-04",5938.12,5938.12,5783.49,5814.41,540170],["2019-04-05",5814.41,5814.41,5721.63,5752.56,312790],["2019-04-08",5752.56,5907.2,5752.56,5860.8,184270],["2019-04-09",5876.27,5876.27,5752.56,5752.56,210460],["2019-04-10",5752.56,5752.56,5628.85,5628.85,350220],["2019-04-11",5690.7,5721.63,5613.38,5628.85,138330],["2019-04-12",5675.24,5675.24,5613.38,5659.77,214390],["2019-04-16",5659.77,5659.77,5536.06,5597.92,416160],["2019-04-17",5628.85,5628.85,5566.99,5582.46,138850],["2019-04-18",5551.53,5582.46,5427.82,5427.82,360340],["2019-04-19",5427.82,5427.82,5365.96,5427.82,286000],["2019-04-22",5443.28,5443.28,5273.18,5273.18,237300],["2019-04-23",5273.18,5520.6,5273.18,5474.21,473710],["2019-04-24",5474.21,5597.92,5474.21,5566.99,216350],["2019-04-25",5566.99,5597.92,5505.14,5582.46,78770],["2019-04-26",5536.06,5566.99,5505.14,5566.99,139400],["2019-05-02",5597.92,5613.38,5505.14,5582.46,268140],["2019-05-03",5597.92,5613.38,5566.99,5613.38,283250],["2019-05-06",5566.99,5566.99,5474.21,5474.21,136840],["2019-05-07",5474.21,5582.46,5381.42,5566.99,367380],["2019-05-08",5566.99,5566.99,5412.35,5412.35,189830],["2019-05-09",5427.82,5536.06,5427.82,5443.28,98300],["2019-05-10",5551.53,5551.53,5474.21,5536.06,127320],["2019-05-13",5412.35,5536.06,5412.35,5474.21,121080],["2019-05-14",5474.21,5551.53,5412.35,5458.74,271900],["2019-05-15",5458.74,5536.06,5458.74,5536.06,135460],["2019-05-16",5505.14,5566.99,5505.14,5520.6,138200],["2019-05-17",5505.14,5536.06,5427.82,5427.82,254780],["2019-05-20",5427.82,5474.21,5427.82,5427.82,264860],["2019-05-21",5474.21,5520.6,5458.74,5458.74,201580],["2019-05-22",5458.74,5489.67,5427.82,5427.82,119030],["2019-05-23",5427.82,5737.09,5412.35,5737.09,779960],["2019-05-24",5721.63,5798.95,5628.85,5737.09,720410],["2019-05-27",5737.09,5768.02,5690.7,5752.56,180500],["2019-05-28",5721.63,5768.02,5597.92,5644.31,426470],["2019-05-29",5690.7,5768.02,5628.85,5737.09,293070],["2019-05-30",5752.56,5752.56,5644.31,5644.31,241650],["2019-05-31",5675.24,5737.09,5520.6,5520.6,646200],["2019-06-03",5520.6,5644.31,5443.28,5566.99,696080],["2019-06-04",5566.99,5628.85,5443.28,5520.6,338540],["2019-06-05",5659.77,5659.77,5566.99,5628.85,380980],["2019-06-06",5628.85,5659.77,5474.21,5566.99,191910],["2019-06-07",5597.92,5613.38,5536.06,5582.46,124440],["2019-06-10",5628.85,5659.77,5536.06,5628.85,283670],["2019-06-11",5628.85,5628.85,5505.14,5505.14,169120],["2019-06-12",5505.14,5582.46,5396.89,5474.21,798250],["2019-06-13",5601.52,5601.52,5474.21,5521.95,944940],["2019-06-14",5537.86,5569.69,5410.55,5458.29,285710],["2019-06-17",5442.38,5442.38,5235.51,5251.42,471760],["2019-06-18",5251.42,5299.16,5235.51,5267.33,115500],["2019-06-19",5283.25,5283.25,5171.85,5171.85,432050],["2019-06-20",5219.59,5219.59,5155.94,5187.77,1328720],["2019-06-21",5187.77,5187.77,5076.37,5092.29,6145890],["2019-06-24",5187.77,5219.59,5108.2,5187.77,399080],["2019-06-25",5155.94,5155.94,5108.2,5124.11,699174],["2019-06-26",5092.29,5108.2,4980.89,4980.89,1411060],["2019-06-27",4980.89,4996.81,4662.62,4774.02,2186990],["2019-06-28",4774.02,4837.67,4678.54,4821.76,1018820],["2019-07-01",4853.59,5028.63,4837.67,5028.63,626660],["2019-07-02",4996.81,4996.81,4917.24,4949.07,536810],["2019-07-03",4933.15,4933.15,4853.59,4853.59,381370],["2019-07-04",4853.59,4964.98,4853.59,4964.98,469950],["2019-07-05",4964.98,4980.89,4901.33,4917.24,487520],["2019-07-08",4933.15,4933.15,4869.5,4917.24,658990],["2019-07-09",4917.24,4964.98,4901.33,4933.15,461940],["2019-07-10",4933.15,5012.72,4933.15,4980.89,385470],["2019-07-11",5012.72,5012.72,4933.15,4933.15,369600],["2019-07-12",4933.15,4964.98,4917.24,4917.24,451710],["2019-07-15",4917.24,4917.24,4885.41,4885.41,495720],["2019-07-16",4901.33,4933.15,4869.5,4885.41,290140],["2019-07-17",4885.41,4917.24,4853.59,4869.5,307260],["2019-07-18",4869.5,4869.5,4821.76,4837.67,151460],["2019-07-19",4853.59,4869.5,4821.76,4821.76,407720],["2019-07-22",4821.76,4869.5,4805.85,4821.76,212360],["2019-07-23",4821.76,4853.59,4805.85,4805.85,315400],["2019-07-24",4805.85,4837.67,4758.11,4774.02,284980],["2019-07-25",4774.02,4805.85,4742.19,4742.19,144870],["2019-07-26",4742.19,4774.02,4678.54,4678.54,319660],["2019-07-29",4710.37,4789.93,4710.37,4742.19,297450],["2019-07-30",4742.19,4742.19,4614.88,4614.88,400860],["2019-07-31",4646.71,4646.71,4519.4,4583.06,270530],["2019-08-01",4614.88,4646.71,4567.14,4567.14,261860],["2019-08-02",4551.23,4551.23,4439.84,4455.75,511540],["2019-08-05",4455.75,4455.75,4328.44,4344.36,712330],["2019-08-06",4296.62,4376.18,4264.79,4344.36,264100],["2019-08-07",4344.36,4360.27,4312.53,4312.53,253780],["2019-08-08",4312.53,4392.1,4280.7,4376.18,560900],["2019-08-09",4423.92,4535.32,4376.18,4471.66,539440],["2019-08-12",4455.75,4583.06,4439.84,4583.06,494900],["2019-08-13",4583.06,4583.06,4455.75,4455.75,679260],["2019-08-14",4535.32,4535.32,4408.01,4408.01,545760],["2019-08-15",4392.1,4423.92,4376.18,4408.01,374460],["2019-08-16",4408.01,4455.75,4360.27,4392.1,432780],["2019-08-19",4455.75,4487.58,4376.18,4376.18,494780],["2019-08-20",4392.1,4423.92,4360.27,4376.18,392900],["2019-08-21",4376.18,4392.1,4344.36,4344.36,375510],["2019-08-22",4344.36,4423.92,4312.53,4344.36,487350],["2019-08-23",4344.36,4423.92,4344.36,4408.01,352360],["2019-08-26",4376.18,4392.1,4296.62,4328.44,862800],["2019-08-27",4360.27,4360.27,4280.7,4280.7,537660],["2019-08-28",4280.7,4296.62,4201.14,4217.05,650140],["2019-08-29",4217.05,4280.7,4217.05,4280.7,242740],["2019-08-30",4280.7,4360.27,4280.7,4360.27,426770],["2019-09-03",4328.44,4360.27,4296.62,4344.36,274860],["2019-09-04",4328.44,4344.36,4296.62,4344.36,257430],["2019-09-05",4328.44,4328.44,4280.7,4296.62,291640],["2019-09-06",4296.62,4312.53,4248.88,4248.88,324510],["2019-09-09",4248.88,4296.62,4248.88,4248.88,246300],["2019-09-10",4248.88,4264.79,4201.14,4201.14,346930],["2019-09-11",4232.96,4232.96,4010.18,4057.92,482000],["2019-09-12",4089.74,4153.4,4089.74,4121.57,469320],["2019-09-13",4137.48,4153.4,4121.57,4137.48,314330],["2019-09-16",4137.48,4169.31,4121.57,4153.4,641000],["2019-09-17",4137.48,4153.4,4137.48,4137.48,405920],["2019-09-18",4153.4,4232.96,4153.4,4201.14,1786361],["2019-09-19",4217.05,4217.05,4185.22,4185.22,187040],["2019-09-20",4185.22,4248.88,4185.22,4232.96,246120],["2019-09-23",4248.88,4248.88,4185.22,4185.22,134100],["2019-09-24",4217.05,4217.05,4153.4,4153.4,237440],["2019-09-25",4153.4,4185.22,4153.4,4153.4,199170],["2019-09-26",4169.31,4328.44,4153.4,4328.44,966230],["2019-09-27",4328.44,4344.36,4296.62,4312.53,630470],["2019-09-30",4328.44,4344.36,4232.96,4248.88,496130],["2019-10-01",4232.96,4312.53,4232.96,4312.53,294320],["2019-10-02",4312.53,4312.53,4232.96,4232.96,569220],["2019-10-03",4232.96,4280.7,4201.14,4280.7,277460],["2019-10-04",4264.79,4519.4,4264.79,4503.49,1199420],["2019-10-07",4503.49,4567.14,4487.58,4519.4,1393390],["2019-10-08",4519.4,4646.71,4471.66,4646.71,723160],["2019-10-09",4646.71,4710.37,4567.14,4694.45,494870],["2019-10-10",4694.45,4710.37,4598.97,4598.97,469380],["2019-10-11",4598.97,4662.62,4583.06,4598.97,228830],["2019-10-14",4598.97,4678.54,4598.97,4646.71,232400],["2019-10-15",4614.88,4869.5,4614.88,4869.5,1247170],["2019-10-16",4837.67,4901.33,4774.02,4805.85,454170],["2019-10-17",4837.67,4869.5,4710.37,4710.37,534700],["2019-10-18",4710.37,4805.85,4710.37,4758.11,291600],["2019-10-21",4742.19,4774.02,4646.71,4662.62,343090],["2019-10-22",4614.88,4614.88,4408.01,4487.58,913380],["2019-10-23",4487.58,4583.06,4455.75,4583.06,316450],["2019-10-24",4614.88,4614.88,4551.23,4567.14,189340],["2019-10-25",4551.23,4567.14,4471.66,4471.66,253730],["2019-10-28",4471.66,4551.23,4455.75,4455.75,214860],["2019-10-29",4455.75,4551.23,4439.84,4519.4,307340],["2019-10-30",4519.4,4535.32,4455.75,4455.75,219260],["2019-10-31",4455.75,4487.58,4328.44,4344.36,566720],["2019-11-01",4344.36,4423.92,4344.36,4423.92,203190],["2019-11-04",4423.92,4423.92,4328.44,4344.36,351270],["2019-11-05",4344.36,4360.27,4264.79,4344.36,427410],["2019-11-06",4328.44,4376.18,4296.62,4376.18,144700],["2019-11-07",4376.18,4439.84,4360.27,4392.1,237560],["2019-11-08",4423.92,4423.92,4344.36,4376.18,281580],["2019-11-11",4360.27,4392.1,4344.36,4360.27,136200],["2019-11-12",4360.27,4519.4,4344.36,4519.4,416970],["2019-11-13",4583.06,4583.06,4439.84,4455.75,306730],["2019-11-14",4455.75,4519.4,4423.92,4471.66,301100],["2019-11-15",4503.49,4503.49,4439.84,4455.75,310270],["2019-11-18",4455.75,4471.66,4408.01,4439.84,85310],["2019-11-19",4423.92,4455.75,4296.62,4360.27,270210],["2019-11-20",4328.44,4423.92,4328.44,4360.27,119040],["2019-11-21",4328.44,4376.18,4153.4,4153.4,289670],["2019-11-22",4169.31,4328.44,4169.31,4185.22,337910],["2019-11-25",4185.22,4217.05,4169.31,4217.05,286170],["2019-11-26",4217.05,4232.96,4073.83,4073.83,684460],["2019-11-27",4073.83,4201.14,4073.83,4153.4,213400],["2019-11-28",4185.22,4185.22,4105.66,4105.66,134230],["2019-11-29",4105.66,4137.48,4089.74,4121.57,114550],["2019-12-02",4137.48,4169.31,4073.83,4073.83,168660],["2019-12-03",4073.83,4137.48,4026.09,4073.83,325510],["2019-12-04",4121.57,4137.48,4057.92,4073.83,150990],["2019-12-05",4089.74,4105.66,4073.83,4073.83,109340],["2019-12-06",4073.83,4169.31,4057.92,4169.31,130040],["2019-12-09",4169.31,4328.44,4169.31,4264.79,465740],["2019-12-10",4280.7,4280.7,4169.31,4169.31,969530],["2019-12-11",4169.31,4232.96,4121.57,4201.14,127350],["2019-12-12",4169.31,4201.14,4121.57,4201.14,174910],["2019-12-13",4232.96,4264.79,4201.14,4232.96,311070],["2019-12-16",4232.96,4296.62,4232.96,4296.62,176560],["2019-12-17",4328.44,4344.36,4280.7,4280.7,258090],["2019-12-18",4280.7,4280.7,4185.22,4201.14,214050],["2019-12-19",4201.14,4201.14,4105.66,4105.66,313000],["2019-12-20",4105.66,4153.4,4105.66,4121.57,209760],["2019-12-23",4137.48,4153.4,4105.66,4137.48,254960],["2019-12-24",4169.31,4280.7,4169.31,4280.7,273110],["2019-12-25",4280.7,4280.7,4232.96,4264.79,109800],["2019-12-26",4248.88,4264.79,4169.31,4248.88,314600],["2019-12-27",4232.96,4248.88,4169.31,4201.14,299540],["2019-12-30",4201.14,4201.14,4121.57,4153.4,391190],["2019-12-31",4153.4,4185.22,4121.57,4121.57,210190],["2020-01-02",4153.4,4169.31,4089.74,4121.57,285280],["2020-01-03",4105.66,4169.31,4057.92,4073.83,379590],["2020-01-06",4042.0,4073.83,4042.0,4042.0,334320],["2020-01-07",4026.09,4042.0,3994.26,3994.26,256060],["2020-01-08",3978.35,4026.09,3930.61,3978.35,308760],["2020-01-09",3994.26,4137.48,3978.35,4137.48,109420],["2020-01-10",4042.0,4121.57,4042.0,4057.92,121630],["2020-01-13",4137.48,4137.48,4073.83,4105.66,233240],["2020-01-14",4137.48,4137.48,4042.0,4073.83,427120],["2020-01-15",4137.48,4137.48,4026.09,4057.92,279990],["2020-01-16",4057.92,4073.83,3978.35,3978.35,305870],["2020-01-17",3978.35,3994.26,3946.52,3978.35,142700],["2020-01-20",3994.26,4042.0,3962.44,4010.18,239160],["2020-01-21",3962.44,4042.0,3962.44,4026.09,268570],["2020-01-22",4042.0,4057.92,3978.35,4010.18,527360],["2020-01-30",3994.26,4010.18,3962.44,3962.44,387190],["2020-01-31",3962.44,3978.35,3691.91,3691.91,1347300],["2020-02-03",3628.25,3660.08,3437.29,3548.69,606680],["2020-02-04",3612.34,3755.56,3532.77,3675.99,404240],["2020-02-05",3675.99,3707.82,3580.51,3628.25,373200],["2020-02-06",3660.08,3739.65,3580.51,3723.73,324530],["2020-02-07",3723.73,3771.47,3675.99,3739.65,216040],["2020-02-10",3739.65,3739.65,3660.08,3707.82,133730],["2020-02-11",3660.08,3739.65,3660.08,3723.73,114060],["2020-02-12",3723.73,3835.13,3723.73,3835.13,313360],["2020-02-13",3835.13,3851.04,3771.47,3819.21,150190],["2020-02-14",3819.21,3851.04,3771.47,3787.39,200990],["2020-02-17",3787.39,3835.13,3787.39,3787.39,112390],["2020-02-18",3819.21,3866.96,3787.39,3819.21,204090],["2020-02-19",3835.13,3882.87,3819.21,3882.87,247490],["2020-02-20",3882.87,4073.83,3851.04,4026.09,570380],["2020-02-21",4026.09,4042.0,3946.52,3946.52,219270],["2020-02-24",3882.87,3914.7,3755.56,3771.47,380280],["2020-02-25",3739.65,3819.21,3739.65,3787.39,168850],["2020-02-26",3819.21,3819.21,3771.47,3803.3,143120],["2020-02-27",3803.3,3835.13,3787.39,3835.13,172590],["2020-02-28",3835.13,3835.13,3755.56,3771.47,175940],["2020-03-02",3771.47,3835.13,3771.47,3819.21,170650],["2020-03-03",3866.96,3946.52,3819.21,3946.52,393670],["2020-03-04",3946.52,4169.31,3882.87,4057.92,1332460],["2020-03-05",4137.48,4137.48,4010.18,4010.18,583400],["2020-03-06",4010.18,4026.09,3914.7,3962.44,429230],["2020-03-09",3691.91,3882.87,3691.91,3691.91,1185490],["2020-03-10",3675.99,3898.78,3675.99,3866.96,1173300],["2020-03-11",3866.96,3882.87,3628.25,3755.56,1060630],["2020-03-12",3500.95,3660.08,3500.95,3548.69,2577980],["2020-03-13",3469.12,3612.34,3309.99,3612.34,1056700],["2020-03-16",3596.43,3628.25,3500.95,3516.86,574850],["2020-03-17",3469.12,3691.91,3405.47,3691.91,871600],["2020-03-18",3675.99,3866.96,3660.08,3771.47,809770],["2020-03-19",3723.73,3930.61,3628.25,3835.13,1086000],["2020-03-20",3835.13,3882.87,3723.73,3723.73,557310],["2020-03-23",3691.91,3691.91,3516.86,3516.86,918170],["2020-03-24",3516.86,3644.17,3516.86,3628.25,457940],["2020-03-25",3675.99,3755.56,3675.99,3691.91,261260],["2020-03-26",3691.91,3707.82,3628.25,3675.99,331340],["2020-03-27",3707.82,3787.39,3660.08,3707.82,405990],["2020-03-30",3723.73,3723.73,3596.43,3628.25,1026330],["2020-03-31",3707.82,3771.47,3628.25,3644.17,585260],["2020-04-01",3707.82,3898.78,3707.82,3898.78,1259170],["2020-04-03",3978.35,4026.09,3898.78,3946.52,1465460],["2020-04-06",3978.35,4137.48,3978.35,4089.74,1343650],["2020-04-07",4073.83,4089.74,3882.87,3978.35,1802340],["2020-04-08",3914.7,4248.88,3866.96,4248.88,2225670],["2020-04-09",4423.92,4503.49,4328.44,4360.27,3303220],["2020-04-10",4392.1,4439.84,4264.79,4360.27,1602940],["2020-04-13",4376.18,4583.06,4344.36,4408.01,2779820],["2020-04-14",4376.18,4567.14,4296.62,4535.32,2079080],["2020-04-15",4583.06,4614.88,4503.49,4503.49,1980480],["2020-04-16",4471.66,4551.23,4408.01,4439.84,2027290],["2020-04-17",4503.49,4535.32,4376.18,4423.92,2300970],["2020-04-20",4439.84,4726.28,4408.01,4726.28,4050220],["2020-04-21",4774.02,5028.63,4694.45,4710.37,7312460],["2020-04-22",4710.37,4996.81,4646.71,4996.81,3461780],["2020-04-23",5060.46,5076.37,4869.5,4869.5,2091490],["2020-04-24",4821.76,4837.67,4710.37,4774.02,2668200],["2020-04-27",4905.72,4905.72,4494.16,4576.47,6169550],["2020-04-28",4642.32,4774.02,4642.32,4757.56,1603560],["2020-04-29",4691.71,4872.79,4691.71,4708.17,1520640],["2020-05-04",4609.4,4642.32,4444.78,4477.7,2696350],["2020-05-05",4444.78,4543.55,4395.39,4411.85,2616090],["2020-05-06",4444.78,4592.94,4444.78,4592.94,1757070],["2020-05-07",4609.4,4642.32,4560.01,4576.47,1297920],["2020-05-08",4576.47,4625.86,4543.55,4543.55,3134380],["2020-05-11",4560.01,4609.4,4510.62,4560.01,2108920],["2020-05-12",4609.4,4856.33,4560.01,4856.33,4958340],["2020-05-13",4839.87,4856.33,4708.17,4774.02,2369590],["2020-05-14",4691.71,4741.09,4625.86,4625.86,2626800],["2020-05-15",4609.4,4658.78,4494.16,4494.16,4457340],["2020-05-18",4494.16,4543.55,4411.85,4510.62,2594900],["2020-05-19",4576.47,4592.94,4494.16,4494.16,2046710],["2020-05-20",4510.62,4757.56,4461.24,4691.71,5573910],["2020-05-21",4741.09,4741.09,4642.32,4642.32,2199500],["2020-05-22",4625.86,4839.87,4609.4,4774.02,4124110],["2020-05-25",4790.48,5103.26,4790.48,5037.41,7257860],["2020-05-26",5070.34,5070.34,4922.18,4955.1,3101230],["2020-05-27",4971.56,5152.65,4905.72,4905.72,5350350],["2020-05-28",4922.18,5004.49,4839.87,4905.72,3472090],["2020-05-29",4922.18,4971.56,4872.79,4872.79,1924780],["2020-06-01",4889.25,5053.87,4872.79,4955.1,3311060],["2020-06-02",4971.56,4971.56,4741.09,4741.09,4314070],["2020-06-03",4741.09,4823.41,4708.17,4823.41,3381930],["2020-06-04",4823.41,4856.33,4757.56,4806.94,3482410],["2020-06-05",4790.48,4922.18,4790.48,4889.25,2600560],["2020-06-08",4905.72,4988.03,4839.87,4856.33,5604850],["2020-06-09",4889.25,4955.1,4839.87,4889.25,3878210],["2020-06-10",4889.25,4971.56,4806.94,4922.18,3669900],["2020-06-11",4938.64,5070.34,4609.4,4609.4,6437700],["2020-06-12",4527.09,4724.63,4494.16,4691.71,3830890],["2020-06-15",4708.17,4741.09,4477.7,4527.09,3451540],["2020-06-16",4576.47,4757.56,4527.09,4708.17,3429930],["2020-06-17",4708.17,4724.63,4576.47,4609.4,1783170],["2020-06-18",4576.47,4708.17,4560.01,4642.32,1633880],["2020-06-19",4642.32,4757.56,4642.32,4724.63,1992290],["2020-06-22",4774.02,5053.87,4757.56,5053.87,8839740],["2020-06-23",5169.11,5202.03,4922.18,5037.41,5608660],["2020-06-24",5103.26,5103.26,4905.72,4938.64,3234460],["2020-06-25",4839.87,5086.8,4839.87,5020.95,3777280],["2020-06-26",5053.87,5086.8,4839.87,4872.79,2548920],["2020-06-29",4839.87,4856.33,4642.32,4708.17,3844090],["2020-06-30",4774.02,4790.48,4543.55,4609.4,3063660],["2020-07-01",4658.78,4774.02,4609.4,4741.09,1345930],["2020-07-02",4741.09,4757.56,4625.86,4708.17,1517700],["2020-07-03",4708.17,4757.56,4708.17,4724.63,1331860],["2020-07-06",4741.09,4823.41,4724.63,4790.48,1585170],["2020-07-07",4839.87,4839.87,4724.63,4724.63,2239960],["2020-07-08",4724.63,4823.41,4691.71,4757.56,1375260],["2020-07-09",4806.94,4806.94,4757.56,4806.94,1487460],["2020-07-10",4774.02,4922.18,4774.02,4823.41,2521320],["2020-07-13",4839.87,4905.72,4806.94,4823.41,1878320],["2020-07-14",4823.41,4922.18,4806.94,4905.72,1854230],["2020-07-15",4938.64,4971.56,4839.87,4839.87,2195480],["2020-07-16",4839.87,4905.72,4823.41,4856.33,1444960],["2020-07-17",4889.25,4889.25,4806.94,4806.94,1704340],["2020-07-20",4806.94,4839.87,4741.09,4741.09,1512120],["2020-07-21",4823.41,4856.33,4741.09,4823.41,2366640],["2020-07-22",4938.64,4988.03,4856.33,4922.18,3907150],["2020-07-23",4938.64,4938.64,4823.41,4889.25,1318400],["2020-07-24",4856.33,4872.79,4560.01,4691.71,4038360],["2020-07-27",4560.01,4592.94,4378.93,4378.93,5665380],["2020-07-28",4444.78,4675.25,4428.31,4642.32,2488040],["2020-07-29",4543.55,4576.47,4362.47,4477.7,2693800],["2020-07-30",4477.7,4592.94,4477.7,4510.62,1444480],["2020-07-31",4444.78,4560.01,4411.85,4494.16,1439080],["2020-08-03",4527.09,4675.25,4527.09,4658.78,2076880],["2020-08-04",4691.71,4724.63,4642.32,4708.17,3088220],["2020-08-05",4777.41,4829.34,4708.17,4777.41,2775350],["2020-08-06",4760.1,4777.41,4708.17,4708.17,1511120],["2020-08-07",4708.17,4777.41,4690.86,4690.86,1729860],["2020-08-10",4708.17,4777.41,4708.17,4725.48,2367340],["2020-08-11",4777.41,4898.57,4690.86,4863.96,4241480],["2020-08-12",4881.26,4898.57,4777.41,4777.41,1904270],["2020-08-13",4812.03,5002.43,4794.72,4967.81,5666410],["2020-08-14",4950.5,4967.81,4829.34,4846.65,2606540],["2020-08-17",4846.65,4881.26,4794.72,4863.96,1468440],["2020-08-18",4881.26,4950.5,4881.26,4933.19,2330360],["2020-08-19",4950.5,5002.43,4915.88,4967.81,3536880],["2020-08-20",4967.81,5002.43,4915.88,4985.12,2422930],["2020-08-21",5002.43,5331.31,5002.43,5331.31,13078230],["2020-08-24",5469.79,5608.26,5435.17,5487.1,6231560],["2020-08-25",5504.4,5556.33,5383.24,5400.55,4271140],["2020-08-26",5383.24,5573.64,5365.93,5539.02,5306620],["2020-08-27",5539.02,5677.5,5504.4,5539.02,3063130],["2020-08-28",5573.64,5590.95,5452.48,5452.48,3981400],["2020-08-31",5452.48,5833.28,5400.55,5712.12,5730320],["2020-09-01",5712.12,5746.74,5677.5,5729.43,2088800],["2020-09-03",5764.05,5764.05,5573.64,5608.26,3154350],["2020-09-04",5504.4,5608.26,5469.79,5556.33,2903650],["2020-09-07",5556.33,5764.05,5556.33,5556.33,3921790],["2020-09-08",5590.95,5694.81,5539.02,5625.57,2604730],["2020-09-09",5590.95,5867.9,5556.33,5867.9,5604600],["2020-09-10",5919.83,5937.14,5815.97,5833.28,2423220],["2020-09-11",5798.67,5971.76,5764.05,5833.28,2560200],["2020-09-14",5885.21,5954.45,5833.28,5937.14,4446480],["2020-09-15",5989.07,6041.0,5902.52,5919.83,3393940],["2020-09-16",5885.21,5919.83,5815.97,5850.59,3399870],["2020-09-17",5850.59,5885.21,5798.67,5833.28,2302160],["2020-09-18",5815.97,5867.9,5815.97,5850.59,2316090],["2020-09-21",5850.59,5867.9,5660.19,5677.5,6257410],["2020-09-22",5625.57,5815.97,5590.95,5746.74,2652130],["2020-09-23",5746.74,5798.67,5729.43,5764.05,2689570],["2020-09-24",5729.43,5798.67,5712.12,5798.67,1881000],["2020-09-25",5798.67,5815.97,5746.74,5798.67,2014630],["2020-09-28",5833.28,6144.85,5833.28,6092.93,6452610],["2020-09-29",6162.16,6266.02,5954.45,5971.76,4524490],["2020-09-30",6023.69,6214.09,5937.14,6162.16,4406450],["2020-10-01",6196.78,6214.09,6127.54,6162.16,3095040],["2020-10-02",6162.16,6179.47,5746.74,5971.76,6158760],["2020-10-05",6058.31,6075.62,5954.45,5989.07,2539610],["2020-10-06",6041.0,6058.31,5919.83,5937.14,2029420],["2020-10-07",5885.21,6006.38,5885.21,5902.52,2367880],["2020-10-08",5937.14,6144.85,5919.83,6092.93,5228360],["2020-10-09",6110.24,6144.85,6006.38,6023.69,2300460],["2020-10-12",6127.54,6127.54,5954.45,5954.45,2253890],["2020-10-13",5954.45,5971.76,5885.21,5919.83,2235410],["2020-10-14",5919.83,5971.76,5781.36,5833.28,3203490],["2020-10-15",5850.59,5989.07,5764.05,5919.83,2235330],["2020-10-16",5902.52,6041.0,5833.28,5885.21,2184250],["2020-10-19",5919.83,5937.14,5833.28,5833.28,1882060],["2020-10-20",5833.28,5954.45,5815.97,5919.83,1573100],["2020-10-21",5989.07,6006.38,5867.9,5867.9,2423220],["2020-10-22",5867.9,5885.21,5815.97,5867.9,854420],["2020-10-23",5919.83,6023.69,5902.52,5954.45,2186110],["2020-10-26",5971.76,5989.07,5867.9,5867.9,1381570],["2020-10-27",5850.59,5867.9,5815.97,5815.97,1617260],["2020-10-28",5815.97,5815.97,5539.02,5539.02,3140770],["2020-10-29",5504.4,5642.88,5469.79,5504.4,2240880],["2020-10-30",5608.26,5642.88,5539.02,5625.57,1318960],["2020-11-02",5712.12,5954.45,5694.81,5937.14,3124640],["2020-11-03",5919.83,5937.14,5850.59,5885.21,1633200],["2020-11-04",5902.52,5937.14,5815.97,5885.21,1027070],["2020-11-05",5867.9,6075.62,5867.9,5919.83,4146270],["2020-11-06",5937.14,6006.38,5867.9,5937.14,1756660],["2020-11-09",5971.76,6196.78,5971.76,6144.85,5108120],["2020-11-10",6110.24,6110.24,5971.76,6041.0,4411150],["2020-11-11",6041.0,6092.93,5989.07,6023.69,2815470],["2020-11-12",6023.69,6127.54,5919.83,6110.24,2939880],["2020-11-13",6092.93,6300.64,6058.31,6162.16,5159630],["2020-11-16",6162.16,6179.47,6023.69,6058.31,3446640],["2020-11-17",6058.31,6110.24,6006.38,6092.93,2956680],["2020-11-18",6075.62,6092.93,6006.38,6006.38,4251600],["2020-11-19",5989.07,6058.31,5954.45,5989.07,2159800],["2020-11-20",5989.07,6023.69,5937.14,5954.45,2411810],["2020-11-23",5919.83,6006.38,5919.83,5937.14,1846000],["2020-11-24",5954.45,6127.54,5919.83,6127.54,3886880],["2020-11-25",6127.54,6144.85,6006.38,6023.69,1752370],["2020-11-26",6041.0,6041.0,5954.45,5989.07,1223680],["2020-11-27",6006.38,6023.69,5971.76,6023.69,2512000],["2020-11-30",6023.69,6023.69,5919.83,5937.14,1624000],["2020-12-01",5885.21,5954.45,5815.97,5937.14,2315280],["2020-12-02",5937.14,6041.0,5902.52,5954.45,2314690],["2020-12-03",5954.45,5989.07,5937.14,5989.07,1506670],["2020-12-04",5989.07,6058.31,5954.45,5971.76,2333940],["2020-12-07",5989.07,6041.0,5971.76,6006.38,1904340],["2020-12-08",6058.31,6283.33,6041.0,6283.33,10265090],["2020-12-09",6283.33,6300.64,6179.47,6214.09,3497880],["2020-12-10",6231.4,6300.64,6127.54,6144.85,3549010],["2020-12-11",6144.85,6179.47,5954.45,6179.47,3295350],["2020-12-14",6231.4,6231.4,6144.85,6179.47,2729010],["2020-12-15",6162.16,6404.5,6127.54,6231.4,6257370],["2020-12-16",6300.64,6335.26,6214.09,6231.4,2820700],["2020-12-17",6231.4,6317.95,6162.16,6162.16,3434880],["2020-12-18",6196.78,6231.4,6127.54,6231.4,3447300],["2020-12-21",6300.64,6404.5,6266.02,6335.26,3760880],["2020-12-22",6369.88,6767.99,6300.64,6767.99,7849440],["2020-12-23",6854.54,6889.16,6491.04,6491.04,3412460],["2020-12-24",6577.59,6646.83,6092.93,6387.19,4338560],["2020-12-25",6283.33,6577.59,6266.02,6473.73,3646600],["2020-12-28",6577.59,6577.59,6387.19,6473.73,3973140],["2020-12-29",6421.81,6577.59,6421.81,6473.73,3759310],["2020-12-30",6491.04,6664.14,6456.42,6473.73,3888910],["2020-12-31",6508.35,6525.66,6456.42,6508.35,1982190],["2021-01-04",6542.97,6733.38,6508.35,6646.83,3489700],["2021-01-05",6612.21,6681.45,6577.59,6594.9,2342100],["2021-01-06",6629.52,6646.83,6508.35,6525.66,4503300],["2021-01-07",6560.28,6629.52,6508.35,6612.21,3685800],["2021-01-08",6681.45,6750.69,6612.21,6681.45,3434400],["2021-01-11",6716.07,6819.92,6698.76,6750.69,3042300],["2021-01-12",6750.69,6750.69,6664.14,6750.69,2925800],["2021-01-13",6785.3,6889.16,6681.45,6750.69,4866900],["2021-01-14",6785.3,6819.92,6698.76,6785.3,2210800],["2021-01-15",6837.23,6871.85,6733.38,6802.61,3227700],["2021-01-18",6819.92,7096.87,6785.3,6958.4,4297400],["2021-01-19",6958.4,6958.4,6473.73,6473.73,3352000],["2021-01-20",6508.35,6542.97,6058.31,6491.04,2156900],["2021-01-21",6577.59,6681.45,6456.42,6664.14,1883900],["2021-01-22",6664.14,6750.69,6594.9,6646.83,2477900],["2021-01-25",6754.61,6790.54,6628.86,6646.83,1515800],["2021-01-26",6646.83,6646.83,6305.5,6323.47,2063200],["2021-01-27",6215.68,6323.47,5928.25,5964.18,2288800],["2021-01-28",5586.93,5712.68,5551.0,5551.0,3168900],["2021-01-29",5173.75,5784.54,5173.75,5694.72,3089600],["2021-02-01",5676.75,5730.64,5389.32,5497.11,2078000],["2021-02-02",5353.39,5497.11,5299.5,5425.25,3243700],["2021-02-03",5497.11,5748.61,5497.11,5730.64,1938200],["2021-02-04",5730.64,5838.43,5676.75,5730.64,1470100],["2021-02-05",5784.54,5856.39,5748.61,5856.39,1462300],["2021-02-08",5892.32,5892.32,5604.89,5712.68,1554600],["2021-02-09",5676.75,5748.61,5658.79,5730.64,1312300],["2021-02-17",5784.54,5910.29,5676.75,5874.36,1839600],["2021-02-18",5892.32,6269.58,5838.43,6251.61,4090100],["2021-02-19",6215.68,6485.15,6197.72,6269.58,2289500],["2021-02-22",6251.61,6359.4,6179.75,6233.65,1974500],["2021-02-23",6179.75,6233.65,6089.93,6197.72,1686700],["2021-02-24",6251.61,6251.61,6018.07,6071.97,1993900],["2021-02-25",6107.9,6143.83,6000.11,6071.97,1263400],["2021-02-26",6036.04,6071.97,5928.25,6054.0,1483000],["2021-03-01",6089.93,6341.43,6071.97,6287.54,3948000],["2021-03-02",6449.22,6646.83,6305.5,6574.97,5865500],["2021-03-03",6574.97,6754.61,6467.18,6628.86,3625700],["2021-03-04",6664.79,6934.26,6664.79,6718.69,5484700],["2021-03-05",6718.69,6970.19,6539.04,6898.33,4752300],["2021-03-08",6952.22,6988.15,6646.83,6754.61,4179600],["2021-03-09",6754.61,6898.33,6682.76,6826.47,2514600],["2021-03-10",6844.44,6934.26,6844.44,6862.4,2522300],["2021-03-11",6898.33,6934.26,6826.47,6898.33,2702800],["2021-03-12",6934.26,6970.19,6772.58,6808.51,3318100],["2021-03-15",6808.51,6880.37,6700.72,6754.61,2481800],["2021-03-16",6754.61,6790.54,6700.72,6718.69,1889000],["2021-03-17",6754.61,7077.97,6754.61,7060.01,5521200],["2021-03-18",7149.83,7149.83,7042.05,7042.05,3096900],["2021-03-19",7042.05,7060.01,6970.19,7042.05,2199400],["2021-03-22",6970.19,7024.08,6898.33,7006.12,2220600],["2021-03-23",7006.12,7095.94,6862.4,7042.05,2364500],["2021-03-24",7006.12,7042.05,6862.4,6970.19,2869600],["2021-03-25",6952.22,6988.15,6826.47,6952.22,1481100],["2021-03-26",6862.4,6970.19,6718.69,6934.26,2198400],["2021-03-29",6934.26,7024.08,6898.33,7006.12,1920000],["2021-03-30",7006.12,7060.01,6934.26,6952.22,11333010],["2021-03-31",6952.22,7149.83,6934.26,7131.87,2919100],["2021-04-01",7131.87,7419.3,7131.87,7383.37,3786300],["2021-04-02",7365.4,7365.4,7203.72,7311.51,1928100],["2021-04-05",7491.16,7491.16,7095.94,7257.62,1966300],["2021-04-06",7257.62,7401.33,7131.87,7329.48,2213900],["2021-04-07",7347.44,7401.33,7329.48,7401.33,1358400],["2021-04-08",7437.26,7437.26,7257.62,7365.4,1043600],["2021-04-09",7329.48,7329.48,7185.76,7293.55,1225700],["2021-04-12",7365.4,7365.4,7221.69,7329.48,1925800],["2021-04-13",7329.48,7329.48,7113.9,7149.83,1945500],["2021-04-14",7077.97,7167.8,6898.33,7149.83,1270700],["2021-04-15",7221.69,7257.62,6934.26,6952.22,1741400],["2021-04-16",6880.37,6970.19,6790.54,6826.47,1288400],["2021-04-19",6826.47,6898.33,6682.76,6790.54,1253500],["2021-04-20",6808.51,6970.19,6808.51,6898.33,1142900],["2021-04-22",6898.33,6898.33,6682.76,6718.69,1781900],["2021-04-23",6718.69,6772.58,6251.61,6772.58,1663900],["2021-04-26",6916.29,6916.29,6574.97,6682.76,645500],["2021-04-27",6682.76,6844.44,6610.9,6682.76,997000],["2021-04-28",6718.69,6880.37,6646.83,6826.47,1513800],["2021-04-29",6862.4,6916.29,6772.58,6844.44,903000],["2021-05-04",6646.83,6754.61,6610.9,6718.69,853200],["2021-05-05",6718.69,6826.47,6664.79,6790.54,1086800],["2021-05-06",6826.47,6826.47,6592.94,6592.94,783800],["2021-05-07",6574.97,6592.94,6377.36,6557.01,1907400],["2021-05-10",6341.43,6557.01,6341.43,6557.01,1191600],["2021-05-11",6557.01,6718.69,6485.15,6610.9,988200],["2021-05-12",6610.9,6610.9,6467.18,6574.97,1031100],["2021-05-13",6574.97,6664.79,6539.04,6574.97,629400],["2021-05-14",6718.69,7006.12,6628.86,6952.22,2608100],["2021-05-17",6988.15,6988.15,6718.69,6754.61,1055500],["2021-05-18",6664.79,6790.54,6664.79,6664.79,469300],["2021-05-19",6628.86,6646.83,6485.15,6539.04,1523100],["2021-05-20",6521.08,6646.83,6521.08,6539.04,633600],["2021-05-21",6539.04,6754.61,6521.08,6646.83,694900],["2021-05-24",6682.76,6808.51,6628.86,6808.51,1437800],["2021-05-25",6790.54,6988.15,6772.58,6826.47,1295300],["2021-05-26",6826.47,6826.47,6718.69,6754.61,515900],["2021-05-27",6754.61,6862.4,6574.97,6646.83,1201100],["2021-05-28",6646.83,6880.37,6610.9,6826.47,1641600],["2021-05-31",6754.61,6790.54,6646.83,6790.54,753900],["2021-06-01",6808.51,6862.4,6754.61,6754.61,755900],["2021-06-02",6646.83,7077.97,6646.83,7077.97,2261300],["2021-06-03",7185.76,7221.69,7042.05,7149.83,2618700],["2021-06-04",7167.8,7185.76,7042.05,7149.83,1837700],["2021-06-07",7113.9,7185.76,7006.12,7060.01,1568700],["2021-06-08",7113.9,7545.05,7113.9,7293.55,4606200],["2021-06-09",7293.55,7365.4,7167.8,7239.65,1488300],["2021-06-10",7329.48,7724.69,7185.76,7724.69,4181100],["2021-06-11",7724.69,7904.34,7545.05,7616.91,2314600],["2021-06-14",7616.91,7868.41,7598.94,7670.8,1934500],["2021-06-15",7652.83,7814.51,7545.05,7652.83,2721400],["2021-06-16",7580.98,7796.55,7580.98,7652.83,2113000],["2021-06-17",7580.98,7796.55,7580.98,7778.59,2841800],["2021-06-18",7850.44,8317.52,7832.48,8191.77,5284500],["2021-06-21",8263.62,8515.13,8083.98,8299.55,3586300],["2021-06-22",8299.55,8335.48,8137.87,8191.77,2192200],["2021-06-23",8191.77,8317.52,7976.19,8066.02,2471700],["2021-06-24",8030.09,8083.98,7886.37,8012.12,1888100],["2021-06-25",7976.19,8209.73,7868.41,8155.84,2263600],["2021-06-28",8263.62,8389.38,8155.84,8209.73,1965800],["2021-06-29",8245.66,8389.38,8191.77,8227.7,2665000],["2021-06-30",8263.62,8658.84,8227.7,8551.05,6160600],["2021-07-01",8551.05,8820.52,8533.09,8551.05,3151100],["2021-07-02",8569.02,8676.81,8497.16,8497.16,3567800],["2021-07-05",8589.72,8589.72,8256.5,8312.04,2692600],["2021-07-06",8256.5,8460.14,7738.16,7738.16,2490800],["2021-07-07",8071.38,8071.38,7478.98,7960.3,2902100],["2021-07-08",7886.25,7978.82,7664.11,7682.62,1211500],["2021-07-09",7590.06,7738.16,7404.93,7553.03,1404400],["2021-07-12",7423.45,7478.98,7034.69,7312.37,4293500],["2021-07-13",7182.79,7608.57,7182.79,7608.57,1131800],["2021-07-14",7590.06,7682.62,7238.32,7423.45,894700],["2021-07-15",7367.91,7645.59,7330.88,7645.59,640100],["2021-07-16",7645.59,7941.79,7590.06,7886.25,1614000],["2021-07-19",7738.16,7830.72,7516.01,7701.13,1320000],["2021-07-20",7701.13,8071.38,7701.13,8071.38,1369100],["2021-07-21",8219.48,8219.48,7978.82,8015.84,944100],["2021-07-22",8015.84,8275.01,8015.84,8182.45,3570300],["2021-07-23",8182.45,8293.53,8145.43,8163.94,2175600],["2021-07-26",8108.4,8515.67,8071.38,8497.16,4135600],["2021-07-27",8682.29,8700.8,8478.65,8515.67,1927700],["2021-07-28",8423.11,8663.77,8423.11,8626.75,3503600],["2021-07-29",8682.29,8996.99,8663.77,8996.99,4743400],["2021-07-30",9108.07,9626.41,9071.04,9459.8,8000800],["2021-08-02",9459.8,10033.69,9459.8,9848.56,5592500],["2021-08-03",9904.1,10126.25,9663.44,10052.2,7099400],["2021-08-04",9922.61,10144.76,9830.05,10070.71,5152400],["2021-08-05",9996.66,10700.13,9959.64,10663.1,4124800],["2021-08-06",10737.15,11033.35,10570.54,10737.15,4981300],["2021-08-09",10903.77,11477.65,10811.2,11477.65,8515400],["2021-08-10",12181.12,12273.68,11773.84,12070.04,9790100],["2021-08-11",12218.14,12903.1,11847.89,12903.1,7270900],["2021-08-12",12903.1,13328.88,12033.02,12033.02,10204800],["2021-08-13",11847.89,12866.07,11792.36,12866.07,9577200],["2021-08-16",13328.88,13754.66,13143.76,13532.52,7220600],["2021-08-17",13217.81,13476.98,12995.66,13328.88,6014900],["2021-08-18",13180.78,13569.54,12773.51,12884.59,7525800],["2021-08-19",12773.51,13217.81,12717.97,12921.61,4817700],["2021-08-20",12958.63,13476.98,12773.51,13384.42,9542100],["2021-08-23",13476.98,14069.37,13476.98,13773.18,6643500],["2021-08-24",13588.05,13736.15,12958.63,13106.73,6226400],["2021-08-25",13143.76,13143.76,12236.65,12551.36,7656900],["2021-08-26",12625.41,13421.44,12625.41,13254.83,6930900],["2021-08-27",13069.71,13625.08,12977.15,13625.08,5808400],["2021-08-30",13995.33,13995.33,13439.96,13458.47,7393800],["2021-08-31",13365.91,13810.2,13143.76,13625.08,6775800],["2021-09-01",13514.0,14180.45,13476.98,13884.25,8548600],["2021-09-06",13921.28,13995.33,13551.03,13551.03,6951900],["2021-09-07",13402.93,13625.08,12977.15,13088.22,7771900],["2021-09-08",12940.12,13291.86,12829.05,13143.76,4368000],["2021-09-09",13291.86,13328.88,13106.73,13180.78,2716900],["2021-09-10",13180.78,13217.81,12921.61,12958.63,6150900],["2021-09-13",12995.66,13476.98,12977.15,13180.78,4432300],["2021-09-14",13365.91,13625.08,13180.78,13217.81,3670500],["2021-09-15",13069.71,13217.81,12995.66,13088.22,3195100],["2021-09-16",13032.68,13254.83,12884.59,12940.12,3657300],["2021-09-17",12940.12,13254.83,12588.39,13217.81,11303900],["2021-09-20",13514.0,13680.62,13143.76,13143.76,5145100],["2021-09-21",12921.61,13106.73,12717.97,13014.17,4537700],["2021-09-22",13143.76,13143.76,12829.05,12903.1,3411100],["2021-09-23",12958.63,13143.76,12884.59,12903.1,3354700],["2021-09-24",12903.1,12995.66,12440.29,12773.51,5511500],["2021-09-27",12773.51,12773.51,11921.94,11921.94,6305900],["2021-09-28",11847.89,12403.26,11662.77,12273.68,3914600],["2021-09-29",12273.68,13125.25,11958.97,13125.25,7117400],["2021-09-30",13291.86,13828.71,13088.22,13625.08,9381100],["2021-10-01",13625.08,14439.62,13606.57,14106.4,13299750],["2021-10-04",14347.06,14421.11,13884.25,13884.25,8054600],["2021-10-05",13884.25,14347.06,13662.1,14069.37,7890200],["2021-10-06",14069.37,14254.5,13847.23,14124.91,7333900],["2021-10-07",14143.42,14791.36,13995.33,14217.47,7376200],["2021-10-08",14143.42,14310.03,13551.03,13847.23,9543900],["2021-10-11",13865.74,14050.86,13643.59,13902.76,4275300],["2021-10-12",14032.35,14347.06,13921.28,14180.45,5904400],["2021-10-13",14143.42,14994.99,14106.4,14883.92,12850600],["2021-10-14",15106.07,15920.61,14939.45,15550.36,10724500],["2021-10-15",15716.97,16216.81,15383.75,15828.05,9277600],["2021-10-18",15920.61,16087.22,15365.24,15365.24,10743120],["2021-10-19",15365.24,16401.93,15180.11,16401.93,8902900],["2021-10-20",16457.47,17160.93,16401.93,16920.27,7913100],["2021-10-21",17031.35,17531.18,16605.56,17401.59,6285300],["2021-10-22",17734.82,17734.82,16883.25,17234.98,8417600],["2021-10-25",17031.35,17234.98,16587.05,16679.61,8791500],["2021-10-26",16624.08,17290.52,16327.88,17290.52,5582800],["2021-10-27",17401.59,17512.67,17012.84,17179.45,4994300],["2021-10-28",17216.47,18271.67,17031.35,18142.09,8436800],["2021-10-29",18105.06,18438.29,17956.96,18142.09,5079400],["2021-11-01",18401.26,18919.61,18142.09,18438.29,4737900],["2021-11-02",18308.7,18882.58,18031.01,18216.14,9239100],["2021-11-03",18216.14,18271.67,17031.35,17031.35,10027400],["2021-11-04",17197.96,17771.84,17105.4,17420.11,3952200],["2021-11-05",17660.77,18623.41,17364.57,18623.41,9198700],["2021-11-08",19067.7,19734.15,18845.56,19252.83,6229400],["2021-11-09",19289.85,19400.93,18919.61,19363.9,4131600],["2021-11-10",19437.95,20067.37,19363.9,19993.32,5595900],["2021-11-11",19993.32,20215.47,19474.98,19549.03,5440400],["2021-11-12",19586.05,19771.17,19252.83,19474.98,3720100],["2021-11-15",19549.03,19993.32,18919.61,19474.98,6888100],["2021-11-16",19623.07,19956.3,19178.78,19437.95,4700500],["2021-11-17",19512.0,19549.03,19067.7,19067.7,4191300],["2021-11-18",18882.58,19067.7,17734.82,17993.99,16065100],["2021-11-19",17771.84,18475.31,16735.15,17031.35,9735100],["2021-11-22",17253.5,17586.72,16920.27,17216.47,3881610],["2021-11-23",17216.47,18253.16,17086.89,18253.16,4240900],["2021-11-24",18253.16,18364.24,17790.35,17956.96,3671700],["2021-11-25",18031.01,18438.29,17882.92,18142.09,3613900],["2021-11-26",18438.29,18882.58,18142.09,18623.41,5956200],["2021-11-29",18327.21,18475.31,17993.99,18105.06,2881800],["2021-11-30",18142.09,18993.66,18142.09,18660.43,6417800],["2021-12-01",18660.43,19549.03,18660.43,19326.88,5896500],["2021-12-02",19363.9,19734.15,18419.77,18419.77,6238500],["2021-12-03",18549.36,18697.46,17586.72,17697.79,6888700],["2021-12-06",17512.67,17697.79,16475.98,16753.66,6583900],["2021-12-07",17068.37,17512.67,16698.13,17512.67,3217500],["2021-12-08",17697.79,17956.96,17494.16,17697.79,2391200],["2021-12-09",17660.77,18142.09,17549.69,18142.09,2252900],["2021-12-10",18142.09,19067.7,18105.06,18697.46,5532400],["2021-12-13",19030.68,19030.68,18364.24,18512.33,2675500],["2021-12-14",18438.29,19289.85,18197.63,18697.46,5880100],["2021-12-15",19030.68,19178.78,18697.46,18882.58,4622800],["2021-12-16",19030.68,19030.68,18308.7,18438.29,4110600],["2021-12-17",18345.72,18845.56,18105.06,18475.31,6057700],["2021-12-20",18586.38,18956.63,18327.21,18660.43,3200700],["2021-12-21",18845.56,19956.3,18697.46,19956.3,12385600],["2021-12-22",20363.57,20474.64,19882.25,19993.32,5134200],["2021-12-23",19993.32,20992.99,19771.17,20548.69,7339000],["2021-12-24",20548.69,20918.94,20030.35,20289.52,4394800],["2021-12-27",20326.54,20548.69,19067.7,19474.98,6832300],["2021-12-28",19400.93,19845.22,19289.85,19363.9,4339900],["2021-12-29",19734.15,19956.3,18142.09,18142.09,9863700],["2021-12-30",18401.26,18845.56,17808.87,18660.43,5228400],["2021-12-31",18882.58,18882.58,18327.21,18512.33,2563000],["2022-01-04",18697.46,18882.58,18290.19,18808.53,4220300],["2022-01-05",18734.48,19104.73,18438.29,18512.33,4448000],["2022-01-06",18327.21,18771.51,18068.04,18068.04,5541200],["2022-01-07",18031.01,18142.09,17216.47,17346.06,10346300],["2022-01-10",17383.08,17586.72,16161.27,16161.27,7776800],["2022-01-11",15994.66,16772.18,15550.36,16105.73,5696000],["2022-01-12",16105.73,16475.98,15772.51,16475.98,3015600],["2022-01-13",16661.1,17031.35,15994.66,15994.66,2289400],["2022-01-14",15920.61,15994.66,14883.92,14883.92,6703500],["2022-01-17",15143.09,15365.24,14513.67,14513.67,4549700],["2022-01-18",14402.6,15513.34,14402.6,15513.34,4211700],["2022-01-19",15883.58,16105.73,15735.48,15920.61,2849300],["2022-01-20",15883.58,16105.73,15587.39,16013.17,1925000],["2022-01-21",16105.73,16105.73,15605.9,15846.56,2136300],["2022-01-24",15550.36,15568.87,14754.33,14754.33,3196500],["2022-01-25",14439.62,15365.24,14439.62,15328.21,1922500],["2022-01-26",15513.34,15661.44,15013.5,15106.07,1914700],["2022-01-27",15257.88,15979.03,15219.93,15675.39,1695300],["2022-01-28",15637.43,15903.12,15238.91,15257.88,1491000],["2022-02-07",15428.68,16244.71,15428.68,16187.78,2031500],["2022-02-08",16244.71,16927.9,15941.07,16776.08,3137100],["2022-02-09",16776.08,17022.79,16510.4,16624.26,3177000],["2022-02-10",16643.24,17231.54,16396.53,17079.72,5243100],["2022-02-11",17250.52,18028.6,17155.63,17630.07,6095000],["2022-02-14",17345.41,18028.6,17269.5,17345.41,5111200],["2022-02-15",17459.27,17990.64,17269.5,17687.0,4089400],["2022-02-16",17914.73,18446.1,17800.87,18370.19,8143200],["2022-02-17",18522.01,18635.87,18142.46,18218.37,4501500],["2022-02-18",18104.51,18673.83,18028.6,18635.87,6731000],["2022-02-21",18635.87,18863.6,18294.28,18446.1,4643600],["2022-02-22",18085.53,18427.12,17800.87,17990.64,5677100],["2022-02-23",18256.33,19243.15,18218.37,19243.15,10169800],["2022-02-24",19281.11,20571.58,18920.54,20571.58,15093300],["2022-02-25",20875.22,21406.58,20457.71,20457.71,9414700],["2022-02-28",20761.35,21862.04,20723.4,21862.04,9675300],["2022-03-01",22507.28,22772.96,21482.49,21558.4,10746500],["2022-03-02",21900.0,22697.05,21634.31,22697.05,10714600],["2022-03-03",22772.96,23266.38,22317.5,22621.14,8369800],["2022-03-04",22393.41,23038.65,22165.68,22886.83,7395400],["2022-03-07",23873.66,24480.93,23304.33,24480.93,6731700],["2022-03-08",24518.89,25240.03,23152.51,23532.06,11062100],["2022-03-09",24215.25,25164.12,23228.42,24784.57,10118200],["2022-03-10",24215.25,25012.3,23797.75,24253.21,6601400],["2022-03-11",24860.48,25809.36,24480.93,25202.08,8553200],["2022-03-14",25240.03,25657.54,23456.15,23456.15,10672000],["2022-03-15",23152.51,23721.84,22583.19,23645.93,7936600],["2022-03-16",23949.57,24480.93,23721.84,23949.57,3156800],["2022-03-17",24291.16,24291.16,22279.55,22962.74,13573300],["2022-03-18",23152.51,24025.48,22772.96,23721.84,6687600],["2022-03-21",23759.79,23987.52,23418.2,23683.88,3803600],["2022-03-22",23721.84,25050.26,23607.97,25050.26,8379700],["2022-03-23",25429.81,26378.68,25277.99,26188.91,7661700],["2022-03-24",26758.23,26910.05,25619.58,26340.73,5110600],["2022-03-25",26302.77,28048.7,25809.36,27593.24,7262700],["2022-03-28",27251.65,28162.56,27251.65,28048.7,5319000],["2022-03-29",28010.74,28390.29,27365.51,27820.97,4702000],["2022-03-30",27517.33,27631.19,25885.27,25885.27,15002200],["2022-03-31",26264.82,26568.46,25240.03,25391.85,5127900],["2022-04-01",25429.81,26872.1,25391.85,26188.91,4700200],["2022-04-04",26150.95,26150.95,24367.07,24367.07,11969200],["2022-04-05",24291.16,24936.39,23949.57,24746.62,5170700],["2022-04-06",24329.12,24670.71,23342.29,23570.02,5947300],["2022-04-07",23721.84,24556.84,22886.83,24556.84,5914900],["2022-04-08",24594.8,24898.44,23911.61,24215.25,3528600],["2022-04-12",24442.98,25088.21,24215.25,24746.62,4903100],["2022-04-13",24670.71,25809.36,24101.39,25809.36,5626100],["2022-04-14",26188.91,27593.24,25999.13,27403.47,9983000],["2022-04-15",27403.47,27820.97,26226.86,26834.14,6557800],["2022-04-18",26568.46,27631.19,26378.68,27327.56,6491400],["2022-04-19",27517.33,29225.3,27099.83,28504.16,9418800],["2022-04-20",28352.34,28997.57,26568.46,26568.46,5910100],["2022-04-21",27365.51,27972.79,26644.37,27175.74,8267100],["2022-04-22",27517.33,27517.33,25277.99,25277.99,12352700],["2022-04-25",24480.93,25088.21,23532.06,23532.06,5932800],["2022-04-26",21937.95,25012.3,21900.0,25012.3,7237300],["2022-04-27",24101.39,24632.75,23304.33,24480.93,5265000],["2022-04-28",24670.71,25771.4,24291.16,25202.08,4237100],["2022-04-29",24784.57,26378.68,24746.62,25581.63,5049900],["2022-05-04",25202.08,25240.03,23797.75,23797.75,6825700],["2022-05-05",24101.39,24860.48,23570.02,23949.57,4986900],["2022-05-06",23494.11,24670.71,23266.38,24177.3,4265200],["2022-05-09",23721.84,23911.61,22507.28,22507.28,4769400],["2022-05-10",20989.08,21900.0,20951.13,20951.13,9501200],["2022-05-11",21254.77,22089.77,21102.95,21710.22,3496300],["2022-05-12",21634.31,21900.0,20192.03,20192.03,3427600],["2022-05-13",19091.33,19888.39,18787.69,18787.69,3607300],["2022-05-16",19357.02,19698.61,17478.25,17478.25,6444400],["2022-05-17",16282.67,18692.81,16263.69,18692.81,5944000],["2022-05-18",19243.15,19964.3,18977.47,19888.39,4471800],["2022-05-19",19015.42,21027.04,18977.47,20305.89,6276600],["2022-05-20",20078.16,21520.45,19888.39,21064.99,5810800],["2022-05-23",21216.81,21482.49,20267.94,20875.22,4430900],["2022-05-24",20685.44,21330.67,20305.89,20875.22,4845200],["2022-05-25",20875.22,22317.5,20419.76,22317.5,5246100],["2022-05-26",22393.41,22735.01,21102.95,21444.54,4441100],["2022-05-27",21558.4,22013.86,20951.13,21558.4,4613700],["2022-05-30",21710.22,21824.09,21330.67,21444.54,2170500],["2022-05-31",21292.72,22924.78,21254.77,22621.14,8187000],["2022-06-01",22621.14,24101.39,22355.46,23494.11,5691800],["2022-06-02",23911.61,23949.57,22962.74,23342.29,4070600],["2022-06-03",23721.84,24632.75,23418.2,24253.21,5944800],["2022-06-06",24291.16,25923.22,23570.02,25619.58,8920200],["2022-06-07",25429.81,25999.13,23873.66,25619.58,7217000],["2022-06-08",25619.58,26378.68,24822.53,25353.9,6082600],["2022-06-09",25353.9,25809.36,24936.39,25391.85,3534300],["2022-06-10",25088.21,25733.45,23645.93,23645.93,5975200],["2022-06-13",22089.77,22962.74,22013.86,22013.86,6195100],["2022-06-14",20685.44,23418.2,20685.44,22924.78,5919400],["2022-06-15",23114.56,23835.7,21482.49,23342.29,4564900],["2022-06-16",23494.11,24670.71,23228.42,23873.66,3941800],["2022-06-17",23038.65,24139.34,22810.92,23911.61,5465400],["2022-06-20",23759.79,24291.16,22241.59,22621.14,7051300],["2022-06-21",22241.59,22545.23,21064.99,21064.99,4318800],["2022-06-22",21064.99,21216.81,19622.7,19622.7,3967900],["2022-06-23",18540.99,20116.12,18540.99,20116.12,5486000],["2022-06-24",20495.67,20761.35,19926.34,20040.21,1542600],["2022-06-27",20381.8,20533.62,18654.85,18654.85,4299900],["2022-06-28",18294.28,19319.06,17649.05,18559.96,5652200],["2022-06-29",18901.56,19357.02,17838.82,18977.47,3255800],["2022-06-30",19205.2,19660.66,19091.33,19357.02,2908900],["2022-07-01",18901.56,19357.02,18180.42,18768.72,2483000],["2022-07-04",18977.47,19243.15,18597.92,18901.56,1946500],["2022-07-05",18863.6,18901.56,17592.11,17592.11,4605700],["2022-07-06",17079.72,17497.23,16396.53,16396.53,3471200],["2022-07-07",16491.42,17041.77,16187.78,16700.17,3230200],["2022-07-08",17269.5,17687.0,17269.5,17611.09,3270600],["2022-07-11",17649.05,17971.66,17516.2,17592.11,3002100],["2022-07-12",17592.11,18028.6,17516.2,18028.6,1989800],["2022-07-13",18066.55,18275.3,17914.73,18009.62,2680300],["2022-07-14",17914.73,19205.2,17838.82,19167.24,3278500],["2022-07-15",19432.93,19470.88,18863.6,19129.29,2921400],["2022-07-18",19470.88,19470.88,19129.29,19281.11,4095600],["2022-07-19",19281.11,19508.84,18939.51,19243.15,4850800],["2022-07-20",19531.59,19984.86,19325.57,19984.86,2350700],["2022-07-21",19778.83,20396.92,19614.01,19778.83,2665200],["2022-07-22",19861.24,20108.48,18954.71,18954.71,2875000],["2022-07-25",18048.18,18748.68,18048.18,18130.59,2741600],["2022-07-26",18377.83,18954.71,18151.2,18563.26,1691200],["2022-07-27",18563.26,19119.54,18563.26,19119.54,1106400],["2022-07-28",19366.77,19449.18,19160.74,19346.17,2883800],["2022-07-29",19366.77,19469.79,18357.23,18377.83,5257900],["2022-08-01",18831.09,18831.09,18480.84,18728.08,1905100],["2022-08-02",18934.11,19325.57,18728.08,19160.74,1840500],["2022-08-03",18892.9,19984.86,18810.49,19923.05,4645000],["2022-08-04",19984.86,20129.08,19531.59,19572.8,2255000],["2022-08-05",19469.79,19655.21,19201.95,19572.8,2124900],["2022-08-08",19614.01,20108.48,19552.2,20026.07,3355000],["2022-08-09",20273.3,20396.92,19943.65,20067.27,2476800],["2022-08-10",20026.07,20026.07,19572.8,19572.8,2307200],["2022-08-11",19778.83,19861.24,19201.95,19201.95,2406500],["2022-08-12",19366.77,19510.99,19119.54,19325.57,1380800],["2022-08-15",19449.18,19984.86,19449.18,19737.62,1784600],["2022-08-16",19737.62,19964.26,19572.8,19696.42,2310000],["2022-08-17",19861.24,19861.24,19366.77,19449.18,2163900],["2022-08-18",19387.37,19758.23,19387.37,19531.59,1805200],["2022-08-19",19593.4,19737.62,19243.15,19325.57,1597500],["2022-08-22",19284.36,19407.98,18789.89,18872.3,2117100],["2022-08-23",18707.48,19119.54,18625.06,19057.73,2403900],["2022-08-24",19428.58,19984.86,19160.74,19696.42,3754700],["2022-08-25",19943.65,21056.21,19820.04,21056.21,5963300],["2022-08-26",21427.07,21839.12,21056.21,21221.04,4631100],["2022-08-29",21427.07,22663.24,21262.24,22663.24,7768000],["2022-08-30",23281.33,23281.33,22416.01,22539.63,4078600],["2022-08-31",22539.63,22869.27,22292.39,22457.21,3989600],["2022-09-05",22622.04,23322.54,22457.21,22663.24,4240100],["2022-09-06",22745.65,23075.3,21839.12,21839.12,5485200],["2022-09-07",21427.07,22127.57,20808.98,21097.42,5621900],["2022-09-08",21427.07,21921.54,20767.77,21427.07,4184100],["2022-09-09",21674.3,22127.57,21056.21,22127.57,3352800],["2022-09-12",22333.6,22663.24,21550.68,21633.1,3736400],["2022-09-13",21880.33,22003.95,21303.45,21674.3,3570300],["2022-09-14",21344.65,21591.89,21179.83,21344.65,3250400],["2022-09-15",21674.3,22292.39,21591.89,21715.51,2775300],["2022-09-16",21674.3,21797.92,21138.62,21468.27,2562100],["2022-09-19",21427.07,21427.07,19984.86,19984.86,5308800],["2022-09-20",20396.92,20726.57,19552.2,20685.36,3638500],["2022-09-21",20396.92,20685.36,20232.09,20335.11,1643700],["2022-09-22",20190.89,20850.18,20087.87,20685.36,3299700],["2022-09-23",20726.57,21138.62,20396.92,20396.92,2631500],["2022-09-26",19799.43,20149.68,18975.32,19160.74,4169600],["2022-09-27",19552.2,19717.02,19181.34,19325.57,2417100],["2022-09-28",19366.77,19717.02,19181.34,19490.39,2106800],["2022-09-29",19717.02,19943.65,18254.21,18563.26,2664000],["2022-09-30",18563.26,19737.62,17924.56,19304.96,4030800],["2022-10-03",19243.15,19284.36,17965.77,17965.77,3473200],["2022-10-04",18316.02,18316.02,16729.59,17100.45,3654900],["2022-10-05",17265.27,18233.61,17100.45,17862.76,3465500],["2022-10-06",18316.02,18316.02,17512.51,17594.92,3340100],["2022-10-07",17718.54,17718.54,16379.34,16894.42,5491700],["2022-10-10",16770.8,18068.79,16770.8,18068.79,2303200],["2022-10-11",18130.59,18789.89,17883.36,17924.56,4369700],["2022-10-12",18048.18,19160.74,18048.18,19160.74,3419600],["2022-10-13",19263.76,19366.77,18892.9,19201.95,2933900],["2022-10-14",19737.62,19881.84,19449.18,19572.8,2930400],["2022-10-17",19428.58,20190.89,19160.74,20190.89,3946000],["2022-10-18",20520.54,20520.54,19655.21,19840.64,3089800],["2022-10-19",19778.83,20067.27,19552.2,19778.83,1888400],["2022-10-20",19820.04,19923.05,18995.92,19366.77,2284700],["2022-10-21",19366.77,19469.79,18027.58,18089.39,3393900],["2022-10-24",18213.01,18645.67,17306.48,17306.48,2354500],["2022-10-25",17553.71,18501.45,17100.45,18501.45,3341300],["2022-10-26",18748.68,18748.68,17965.77,18336.62,1225600],["2022-10-27",18336.62,18954.71,18048.18,18954.71,3818400],["2022-10-28",19243.15,19243.15,18336.62,18336.62,2606200],["2022-10-31",18336.62,18460.24,17533.11,17842.15,3084600],["2022-11-01",18130.59,18480.84,17986.37,17986.37,1665000],["2022-11-02",18130.59,18130.59,16770.8,16997.43,4504300],["2022-11-03",16894.42,17533.11,16894.42,17306.48,1772400],["2022-11-04",17224.06,17512.51,16667.78,16853.21,1774600],["2022-11-07",16935.62,17244.67,16770.8,16853.21,1925200],["2022-11-08",17018.04,17265.27,16750.2,17162.26,1293300],["2022-11-09",17512.51,17718.54,17265.27,17306.48,2386700],["2022-11-10",17306.48,17306.48,16111.51,16111.51,3946100],["2022-11-11",16688.39,16770.8,16317.53,16399.95,2263300],["2022-11-14",15658.24,16070.3,15266.78,15287.39,4640600],["2022-11-15",14463.27,14504.48,14236.64,14236.64,1025700],["2022-11-16",13247.7,15225.58,13247.7,15225.58,5456400],["2022-11-17",15617.03,16152.71,15390.4,15534.62,1390300],["2022-11-18",15555.23,15575.83,14463.27,15246.18,2901700],["2022-11-21",15287.39,15472.81,14628.09,14834.12,1670700],["2022-11-22",14669.3,15369.8,14463.27,14834.12,2292200],["2022-11-23",14834.12,15184.37,14586.89,14937.14,1259800],["2022-11-24",14834.12,15060.75,14669.3,15040.15,1180900],["2022-11-25",15246.18,15493.42,15101.96,15493.42,1454900],["2022-11-28",15823.06,16317.53,15617.03,16090.9,2434300],["2022-11-29",16276.33,16812.01,15926.08,16688.39,2441500],["2022-11-30",17018.04,17018.04,16482.36,16853.21,1836500],["2022-12-01",16976.83,17038.64,16049.7,16193.92,3348800],["2022-12-02",16070.3,17182.86,15699.45,17018.04,3175800],["2022-12-05",17100.45,17718.54,16708.99,16915.02,2217600],["2022-12-06",16770.8,18089.39,16379.34,17430.09,4478500],["2022-12-07",17430.09,17924.56,17141.65,17512.51,1879500],["2022-12-08",18336.62,18336.62,17430.09,17739.14,2703000],["2022-12-09",17903.96,18068.79,17512.51,17697.93,1014700],["2022-12-12",17697.93,18109.99,17512.51,17718.54,1724200],["2022-12-13",17718.54,18130.59,17430.09,17924.56,1106500],["2022-12-14",18130.59,18666.27,17945.17,18130.59,2048200],["2022-12-15",18130.59,18316.02,17800.95,18130.59,976900],["2022-12-16",17636.12,18109.99,17636.12,17842.15,1773100],["2022-12-19",17883.36,18130.59,17739.14,17842.15,1078000],["2022-12-20",17842.15,18336.62,17121.05,18336.62,3488100],["2022-12-21",18336.62,18336.62,17636.12,18089.39,893300],["2022-12-22",18171.8,18171.8,17533.11,18006.98,765400],["2022-12-23",17718.54,18006.98,17594.92,17800.95,724100],["2022-12-26",17594.92,17780.34,16915.02,17244.67,1261900],["2022-12-27",17244.67,17718.54,17059.24,17718.54,1318300],["2022-12-28",18048.18,18048.18,17533.11,17821.55,1227600],["2022-12-29",17739.14,17800.95,17553.71,17718.54,775900],["2022-12-30",17718.54,17718.54,17512.51,17697.93,1030000],["2023-01-03",17718.54,18130.59,17512.51,17945.17,1990000],["2023-01-04",17945.17,18810.49,17945.17,18542.65,4066300],["2023-01-05",18748.68,18789.89,18254.21,18377.83,1552300],["2023-01-06",18501.45,18501.45,17471.3,17471.3,3220200],["2023-01-09",17553.71,17677.33,17285.87,17347.68,1512400],["2023-01-10",17388.89,17388.89,17079.84,17347.68,1278300],["2023-01-11",17491.9,17491.9,17162.26,17162.26,1253700],["2023-01-12",17306.48,17306.48,16729.59,16832.61,1600600],["2023-01-13",16894.42,17141.65,16853.21,16935.62,749600],["2023-01-16",16935.62,17265.27,16894.42,16894.42,1083000],["2023-01-17",17059.24,17306.48,16935.62,17306.48,1214600],["2023-01-18",17327.08,17491.9,17265.27,17388.89,1224800],["2023-01-19",17388.89,17512.51,17285.87,17409.49,1020800],["2023-01-27",17677.33,17697.93,17430.09,17430.09,1160900],["2023-01-30",17553.71,17924.56,17327.08,17821.55,1817500],["2023-01-31",17883.36,18336.62,17821.55,18006.98,2508300],["2023-02-01",18274.81,18274.81,17162.26,17368.29,3267500],["2023-02-02",17430.09,17656.73,17368.29,17553.71,1502900],["2023-02-03",17553.71,17821.55,17553.71,17636.12,1472500],["2023-02-06",17800.95,17965.77,17677.33,17759.74,3071500],["2023-02-07",17842.15,17903.96,17450.7,17574.31,1187000],["2023-02-08",17656.73,17800.95,17285.87,17800.95,2954700],["2023-02-09",17821.55,17945.17,17553.71,17553.71,1137800],["2023-02-10",17636.12,17636.12,17265.27,17265.27,1323900],["2023-02-13",17533.11,17862.76,17285.87,17533.11,2854700],["2023-02-14",17677.33,17718.54,17512.51,17553.71,1169600],["2023-02-15",17594.92,17800.95,17594.92,17780.34,3309800],["2023-02-16",17825.76,18052.84,17666.8,17712.22,1777800],["2023-02-17",17734.93,17757.64,17258.06,17280.77,1635600],["2023-02-20",17099.1,17439.72,17030.98,17439.72,2744200],["2023-02-21",17575.97,17621.39,17030.98,17030.98,2953300],["2023-02-22",16803.9,16894.73,16395.16,16395.16,2824800],["2023-02-23",16395.16,16576.82,15668.5,15895.58,2520600],["2023-02-24",16099.95,16395.16,15918.29,16258.91,1908000],["2023-02-27",15895.58,16258.91,15827.46,15827.46,925000],["2023-02-28",16099.95,16099.95,15327.88,15895.58,1857100],["2023-03-01",15668.5,15850.17,15509.55,15827.46,1127400],["2023-03-02",15872.87,16009.12,15804.75,15827.46,942000],["2023-03-03",15963.71,15963.71,15532.25,15759.33,1118600],["2023-03-06",15895.58,15895.58,15509.55,15577.67,1115600],["2023-03-07",15668.5,15713.92,15305.17,15441.42,1172700],["2023-03-08",15350.59,15441.42,15214.34,15441.42,837900],["2023-03-09",15441.42,15532.25,15373.3,15509.55,1185000],["2023-03-10",15441.42,15918.29,15441.42,15668.5,1401300],["2023-03-13",15554.96,15736.63,15464.13,15509.55,913900],["2023-03-14",15554.96,15600.38,14987.26,15078.1,1458700],["2023-03-15",15396.01,15396.01,15123.51,15350.59,1033200],["2023-03-16",15327.88,15327.88,14987.26,15032.68,979900],["2023-03-17",15123.51,15396.01,15055.39,15396.01,1982300],["2023-03-20",15282.47,15327.88,15009.97,15214.34,853300],["2023-03-21",15327.88,15350.59,15078.1,15259.76,1019400],["2023-03-22",15350.59,15441.42,15282.47,15282.47,1602300],["2023-03-23",15259.76,15418.71,15168.93,15418.71,1170600],["2023-03-24",15486.84,15486.84,15305.17,15305.17,830600],["2023-03-27",15305.17,15418.71,15282.47,15350.59,1023800],["2023-03-28",15373.3,15441.42,15214.34,15259.76,1239600],["2023-03-29",15305.17,15350.59,15191.64,15282.47,791000],["2023-03-30",15350.59,15441.42,15259.76,15282.47,886400],["2023-03-31",15282.47,15350.59,15055.39,15123.51,1228700],["2023-04-03",15214.34,15577.67,15214.34,15554.96,2313100],["2023-04-04",15577.67,16031.83,15486.84,15782.04,2700500],["2023-04-05",15759.33,16031.83,15691.21,15941.0,1957000],["2023-04-06",15941.0,17053.69,15941.0,16803.9,6151100],["2023-04-07",16395.16,16758.49,16122.66,16304.33,2916200],["2023-04-10",16349.74,16440.57,15441.42,15736.63,3713500],["2023-04-11",15895.58,15895.58,15532.25,15759.33,1761500],["2023-04-12",15850.17,16099.95,15736.63,15782.04,1852100],["2023-04-13",15895.58,16054.54,15804.75,15963.71,2416500],["2023-04-14",16031.83,16258.91,15577.67,15577.67,2142200],["2023-04-17",15441.42,15668.5,15441.42,15532.25,1157500],["2023-04-18",15532.25,15623.09,15441.42,15577.67,935500],["2023-04-19",15577.67,15668.5,15441.42,15577.67,1159500],["2023-04-20",15577.67,15668.5,15486.84,15486.84,806300],["2023-04-21",15532.25,15577.67,15259.76,15305.17,1815600],["2023-04-24",15396.01,15396.01,15055.39,15055.39,1268000],["2023-04-25",15055.39,15214.34,14987.26,15032.68,1292500],["2023-04-26",14987.26,15032.68,14601.23,14760.18,2679868],["2023-04-27",14964.56,15486.84,14805.6,15282.47,1375300],["2023-04-28",15282.47,15396.01,15259.76,15259.76,1187000],["2023-05-04",15214.34,15282.47,14896.43,14896.43,1489600],["2023-05-05",14805.6,14987.26,14805.6,14851.02,733900],["2023-05-08",14873.72,15191.64,14805.6,14964.56,1490400],["2023-05-09",15123.51,15123.51,14964.56,14987.26,667900],["2023-05-10",15123.51,15123.51,14941.85,14964.56,1394200],["2023-05-11",14987.26,15373.3,14987.26,15168.93,2278900],["2023-05-12",15282.47,15282.47,15032.68,15123.51,1509200],["2023-05-15",15214.34,15259.76,14987.26,15032.68,1240400],["2023-05-16",15055.39,15078.1,14782.89,14851.02,2603800],["2023-05-17",14851.02,15055.39,14805.6,14987.26,1748500],["2023-05-18",15009.97,15032.68,14851.02,14896.43,799600],["2023-05-19",14851.02,14919.14,14601.23,14601.23,2566300],["2023-05-22",14442.27,14487.69,14124.36,14215.19,4563600],["2023-05-23",14419.56,14692.06,14351.44,14464.98,2829000],["2023-05-24",14578.52,14578.52,14215.19,14215.19,2034700],["2023-05-25",14215.19,14283.32,14101.65,14169.78,1787500],["2023-05-26",14215.19,14464.98,14215.19,14306.02,1122500],["2023-05-29",14328.73,14442.27,14237.9,14237.9,2424500],["2023-05-30",14237.9,14578.52,14237.9,14533.1,2617600],["2023-05-31",14578.52,14623.94,14442.27,14487.69,1837700],["2023-06-01",14464.98,14533.1,14306.02,14351.44,1933600],["2023-06-02",14442.27,14692.06,14351.44,14646.64,4359500],["2023-06-05",14851.02,15168.93,14782.89,15032.68,3293800],["2023-06-06",15055.39,15214.34,14851.02,14896.43,2527000],["2023-06-07",15032.68,15214.34,14941.85,15078.1,3420000],["2023-06-08",15305.17,15373.3,14941.85,14941.85,3550700],["2023-06-09",14851.02,15146.22,14851.02,15123.51,2694200],["2023-06-12",15327.88,15350.59,15009.97,15168.93,2402300],["2023-06-13",15282.47,15327.88,15032.68,15123.51,2403400],["2023-06-14",15259.76,15259.76,14987.26,14987.26,2045100],["2023-06-15",14987.26,15078.1,14782.89,14805.6,2917600],["2023-06-16",14919.14,15078.1,14782.89,14805.6,3072300],["2023-06-19",14805.6,15009.97,14805.6,14851.02,1627800],["2023-06-20",14851.02,14964.56,14851.02,14964.56,901300],["2023-06-21",14987.26,15191.64,14941.85,15078.1,1950500],["2023-06-22",15214.34,15600.38,15078.1,15600.38,5591500],["2023-06-23",15623.09,15645.79,15373.3,15600.38,3081200],["2023-06-26",15668.5,16054.54,15600.38,15941.0,6206800],["2023-06-27",16031.83,16077.25,15827.46,15941.0,2911400],["2023-06-28",16077.25,16349.74,15895.58,16168.08,5158500],["2023-06-29",16258.91,16258.91,15827.46,15827.46,3985500],["2023-06-30",15804.75,15941.0,15736.63,15782.04,2241300],["2023-07-03",16349.74,16531.41,16145.37,16190.79,3997700],["2023-07-04",16190.79,16236.2,15986.41,16054.54,2705700],["2023-07-05",16122.66,16372.45,16122.66,16168.08,2758000],["2023-07-06",16213.49,16258.91,15827.46,15918.29,3046300],["2023-07-07",15895.58,16213.49,15850.17,16122.66,3256000],["2023-07-10",16281.62,16713.07,16213.49,16531.41,5528300],["2023-07-11",16713.07,16849.32,16531.41,16576.82,3464800],["2023-07-12",16735.78,16940.15,16508.7,16781.19,4663200],["2023-07-13",16872.03,17099.1,16803.9,16849.32,2533300],["2023-07-14",16849.32,16940.15,16531.41,16758.49,4976900],["2023-07-17",16758.49,16826.61,16576.82,16644.95,2594600],["2023-07-18",16803.9,16962.86,16667.65,16826.61,2981800],["2023-07-19",17030.98,17030.98,16667.65,16667.65,2568900],["2023-07-20",16690.36,16758.49,16644.95,16667.65,2218200],["2023-07-21",16690.36,17030.98,16690.36,16985.56,4329600],["2023-07-24",17030.98,17076.4,16849.32,16985.56,2643700],["2023-07-25",17008.27,17417.02,16940.15,17189.94,3949300],["2023-07-26",17280.77,17394.31,17167.23,17235.35,2356700],["2023-07-27",17326.18,17348.89,16940.15,17076.4,3055200],["2023-07-28",17189.94,17530.56,17030.98,17530.56,4677000],["2023-07-31",17962.01,18143.67,17825.76,17939.3,5360000],["2023-08-01",18075.55,18143.67,17780.34,17780.34,3580200],["2023-08-02",17780.34,17848.47,17575.97,17780.34,3119800],["2023-08-03",17666.8,17848.47,17530.56,17530.56,3358900],["2023-08-04",17575.97,18143.67,17575.97,17848.47,2874000],["2023-08-07",17848.47,17984.72,17621.39,17712.22,2591300],["2023-08-08",17712.22,18030.13,17689.51,17962.01,3367400],["2023-08-09",17962.01,18030.13,17689.51,17712.22,2134700],["2023-08-10",17757.64,17939.3,17666.8,17734.93,2155800],["2023-08-11",17916.59,18143.67,17757.64,18120.96,3591800],["2023-08-14",18279.92,18961.16,18166.38,18620.54,7271200],["2023-08-15",18665.96,19074.7,18665.96,18847.62,2702000],["2023-08-16",18961.16,18961.16,18620.54,18847.62,4985700],["2023-08-17",18847.62,18847.62,18620.54,18620.54,3234200],["2023-08-18",18620.54,18620.54,17485.14,17734.93,6526800],["2023-08-21",17757.64,18166.38,17666.8,18143.67,5230000],["2023-08-22",18217.33,18413.74,17038.85,17849.05,2654600],["2023-08-23",18020.91,18020.91,17259.81,17284.36,2999200],["2023-08-24",17333.47,17480.78,17112.5,17480.78,3368200],["2023-08-25",17480.78,17578.98,17210.71,17235.26,4245500],["2023-08-28",17431.67,18045.47,17382.57,17799.95,4769600],["2023-08-29",17947.26,17947.26,17480.78,17652.64,3970100],["2023-08-30",17726.29,17873.6,17554.43,17750.85,3383300],["2023-08-31",17824.5,18266.43,17750.85,18143.67,5562200],["2023-09-05",18340.08,18487.39,18217.33,18340.08,2537100],["2023-09-06",18659.26,18831.12,18511.95,18585.6,4786700],["2023-09-07",18683.81,18929.32,18462.84,18585.6,5368600],["2023-09-08",19543.12,19862.29,19395.81,19862.29,5629300],["2023-09-11",20132.36,20525.18,19862.29,19862.29,7149200],["2023-09-12",19837.74,19862.29,19420.36,19739.53,5948100],["2023-09-13",19862.29,20132.36,19052.08,19273.05,6266400],["2023-09-14",19199.39,19641.32,19125.74,19273.05,4678200],["2023-09-15",19346.7,19641.32,19150.29,19223.94,2735400],["2023-09-18",19248.5,19322.15,18757.46,18880.22,3221300],["2023-09-19",19101.19,19395.81,18659.26,19199.39,3304200],["2023-09-20",19322.15,19690.43,19273.05,19395.81,2833400],["2023-09-21",19420.36,19518.56,19027.53,19027.53,3408200],["2023-09-22",18708.36,18929.32,18168.22,18389.19,5138500],["2023-09-25",18462.84,18708.36,17480.78,17652.64,3337400],["2023-09-26",17726.29,18045.47,17431.67,17677.19,3064300],["2023-09-27",17677.19,18070.02,17480.78,18070.02,2599400],["2023-09-28",18168.22,18315.53,18020.91,18168.22,2699100],["2023-09-29",18438.29,18462.84,18045.47,18119.12,2484100],["2023-10-02",18413.74,18732.91,18364.64,18561.05,2758700],["2023-10-03",18315.53,18904.77,18119.12,18659.26,4374100],["2023-10-04",18315.53,19788.63,18315.53,19297.6,6665800],["2023-10-05",19395.81,19616.77,18953.88,18953.88,2705300],["2023-10-06",19150.29,19150.29,18364.64,18683.81,4005000],["2023-10-09",18683.81,19665.87,18683.81,19395.81,5539100],["2023-10-10",19616.77,19616.77,18880.22,19002.98,4360800],["2023-10-11",19002.98,19297.6,18855.67,19297.6,3649300],["2023-10-12",19322.15,19469.46,19002.98,19125.74,2948200],["2023-10-13",19052.08,19444.91,18929.32,19444.91,4010900],["2023-10-16",19543.12,20132.36,19322.15,19788.63,6841700],["2023-10-17",19862.29,19886.84,18757.46,18757.46,3904200],["2023-10-18",18855.67,18904.77,17578.98,17677.19,7040300],["2023-10-19",17677.19,17947.26,17431.67,17529.88,2539500],["2023-10-20",17480.78,17824.5,17087.95,17824.5,2609200],["2023-10-23",17824.5,17824.5,17186.16,17308.92,1865000],["2023-10-24",17529.88,17529.88,16719.68,17087.95,4267700],["2023-10-25",16940.64,17038.85,16547.81,16547.81,4398700],["2023-10-26",16351.4,16400.5,15393.89,15516.64,5535800],["2023-10-27",15492.09,16105.88,15001.06,15663.95,4082200],["2023-10-30",15663.95,15713.06,14976.51,14976.51,1326100],["2023-10-31",14976.51,15074.72,13945.34,13945.34,4128900],["2023-11-01",14215.41,14460.92,13969.89,14166.3,2349900],["2023-11-02",14608.23,15148.37,14485.48,15148.37,2455600],["2023-11-03",15688.51,15860.37,15369.33,15516.64,4041100],["2023-11-06",15688.51,15713.06,15393.89,15614.85,1451300],["2023-11-07",15614.85,16007.68,15222.02,15393.89,3861700],["2023-11-08",15369.33,16253.19,15320.23,16130.44,2655500],["2023-11-09",16204.09,16498.71,16081.33,16130.44,3022000],["2023-11-10",15860.37,16179.54,15811.26,15860.37,2876400],["2023-11-13",15884.92,16081.33,15663.95,15762.16,2207600],["2023-11-14",16032.23,16056.78,15811.26,15983.13,1420200],["2023-11-15",16204.09,16302.3,15983.13,16105.88,2380300],["2023-11-16",16105.88,16695.12,15958.57,16646.02,4768700],["2023-11-17",16744.23,16744.23,16105.88,16204.09,3334300],["2023-11-20",15909.47,16228.64,15909.47,16154.99,1906900],["2023-11-21",16302.3,16400.5,16179.54,16400.5,1157800],["2023-11-22",16400.5,16646.02,16302.3,16474.16,1687900],["2023-11-23",16695.12,16695.12,15958.57,15958.57,3313600],["2023-11-24",15958.57,16105.88,15516.64,16105.88,2425800],["2023-11-27",16105.88,16204.09,15860.37,16032.23,1015800],["2023-11-28",16032.23,16032.23,15663.95,15860.37,1323400],["2023-11-29",16105.88,16105.88,15884.92,16007.68,1001400],["2023-11-30",16105.88,16179.54,15909.47,16179.54,1388100],["2023-12-01",16179.54,16375.95,16081.33,16302.3,2680700],["2023-12-04",16302.3,16768.78,16302.3,16695.12,3149500],["2023-12-05",16891.54,16891.54,16425.06,16498.71,2162000],["2023-12-06",16596.92,16695.12,16498.71,16695.12,1845500],["2023-12-07",16744.23,16817.88,16326.85,16498.71,2420600],["2023-12-08",16498.71,16670.57,16449.61,16547.81,2754700],["2023-12-11",16547.81,16572.37,16400.5,16572.37,811600],["2023-12-12",16621.47,16768.78,16572.37,16744.23,2037400],["2023-12-13",16891.54,16940.64,16498.71,16498.71,2020650],["2023-12-14",16646.02,16646.02,16253.19,16302.3,901800],["2023-12-15",16302.3,16425.06,16081.33,16081.33,1538100],["2023-12-18",16105.88,16228.64,15958.57,16105.88,803000],["2023-12-19",16130.44,16228.64,16007.68,16105.88,709800],["2023-12-20",16204.09,16228.64,16056.78,16056.78,948500],["2023-12-21",16105.88,16130.44,16032.23,16081.33,689000],["2023-12-22",16179.54,16179.54,15958.57,15983.13,1527300],["2023-12-25",15958.57,16179.54,15958.57,16154.99,1212500],["2023-12-26",16130.44,16351.4,16130.44,16253.19,876400],["2023-12-27",16351.4,16400.5,16253.19,16400.5,1712100],["2023-12-28",16400.5,16425.06,16277.75,16277.75,963700],["2023-12-29",16277.75,16425.06,16277.75,16351.4,1051900],["2024-01-02",16302.3,16793.33,16302.3,16695.12,3943700],["2024-01-03",16670.57,16719.68,16547.81,16670.57,1530200],["2024-01-04",16695.12,17014.3,16646.02,16646.02,3034600],["2024-01-05",16646.02,16719.68,16375.95,16621.47,1618100],["2024-01-08",16621.47,16719.68,16498.71,16498.71,2176500],["2024-01-09",16498.71,16842.43,16277.75,16646.02,4027500],["2024-01-10",16768.78,16817.88,16425.06,16474.16,2351600],["2024-01-11",16596.92,16695.12,16400.5,16474.16,1785900],["2024-01-12",16326.85,16425.06,16007.68,16081.33,3698100],["2024-01-15",16056.78,16253.19,16056.78,16056.78,1244600],["2024-01-16",16081.33,16204.09,16007.68,16204.09,982000],["2024-01-17",16253.19,16326.85,16204.09,16326.85,1062400],["2024-01-18",16375.95,16425.06,16277.75,16326.85,982200],["2024-01-19",16351.4,16449.61,16204.09,16228.64,1704800],["2024-01-22",16277.75,16302.3,16105.88,16130.44,1200500],["2024-01-23",16154.99,16179.54,15958.57,16056.78,1940500],["2024-01-24",16081.33,16204.09,16007.68,16032.23,1110000],["2024-01-25",16056.78,16056.78,15835.82,15884.92,1607900],["2024-01-26",15884.92,16179.54,15884.92,16056.78,1700400],["2024-01-29",16277.75,16695.12,16277.75,16474.16,2585500],["2024-01-30",16498.71,16547.81,16351.4,16449.61,878800],["2024-01-31",16449.61,16449.61,16081.33,16081.33,1778300],["2024-02-01",16056.78,16302.3,15958.57,16253.19,1018200],["2024-02-02",16253.19,16449.61,16204.09,16204.09,1295400],["2024-02-05",16204.09,16375.95,16154.99,16351.4,1228100],["2024-02-06",16351.4,16572.37,16326.85,16351.4,1629300],["2024-02-07",16449.61,16817.88,16449.61,16646.02,2706100],["2024-02-15",16744.23,16842.43,16646.02,16695.12,2084500],["2024-02-16",16695.12,16866.99,16621.47,16744.23,2530300],["2024-02-19",16768.78,17431.67,16695.12,17161.61,5087300],["2024-02-20",17210.71,17210.71,16989.74,17063.4,1794300],["2024-02-21",17063.4,17358.02,17014.3,17186.16,3142600],["2024-02-22",17186.16,17235.26,16940.64,16989.74,1892400],["2024-02-23",16989.74,17112.5,16449.61,16498.71,4009700],["2024-02-26",16596.92,16940.64,16375.95,16817.88,1815700],["2024-02-27",16866.99,16989.74,16793.33,16965.19,1812600],["2024-02-28",17137.05,17505.33,16965.19,17137.05,5364100],["2024-02-29",17333.47,17333.47,16989.74,17063.4,3385600],["2024-03-01",17063.4,17333.47,16965.19,17235.26,2764300],["2024-03-04",17431.67,17431.67,17161.61,17284.36,3266900],["2024-03-05",17284.36,17578.98,17235.26,17333.47,2971000],["2024-03-06",17333.47,17358.02,17038.85,17112.5,2395400],["2024-03-07",17186.16,17652.64,17038.85,17382.57,4298700],["2024-03-08",17431.67,17775.4,17308.92,17431.67,5498200],["2024-03-11",17480.78,17824.5,17333.47,17652.64,4438900],["2024-03-12",17652.64,17652.64,17407.12,17431.67,2793900],["2024-03-13",17529.88,18389.19,17431.67,18070.02,8383100],["2024-03-14",18168.22,18168.22,17775.4,17873.6,4980400],["2024-03-15",17873.6,18143.67,17578.98,17873.6,3197200],["2024-03-18",17971.81,18020.91,16695.12,17063.4,7123800],["2024-03-19",17087.95,17284.36,16965.19,17087.95,1735300],["2024-03-20",17112.5,17259.81,17063.4,17259.81,1419500],["2024-03-21",17431.67,17456.23,17259.81,17431.67,2197600],["2024-03-22",17480.78,17554.43,17259.81,17431.67,2542900],["2024-03-25",17529.88,17701.74,17186.16,17284.36,2794700],["2024-03-26",17333.47,17677.19,16989.74,17677.19,1935000],["2024-03-27",17701.74,17750.85,17554.43,17603.54,1710400],["2024-03-28",17677.19,17947.26,17505.33,17799.95,3377900],["2024-03-29",17849.05,17898.16,17578.98,17578.98,2088600],["2024-04-01",17628.09,17726.29,17333.47,17456.23,3236400],["2024-04-02",17456.23,17578.98,17186.16,17578.98,2844900],["2024-04-03",17628.09,18364.64,17628.09,17922.71,10329000],["2024-04-04",18070.02,18119.12,17726.29,17750.85,2581600],["2024-04-05",17628.09,17726.29,17382.57,17382.57,2739900],["2024-04-08",17382.57,17431.67,17038.85,17038.85,3060400],["2024-04-09",17087.95,17259.81,16989.74,17259.81,1689000],["2024-04-10",17382.57,17382.57,17038.85,17038.85,1880500],["2024-04-11",16916.09,17038.85,16842.43,16916.09,1797200],["2024-04-12",16940.64,17063.4,16891.54,17038.85,1782100],["2024-04-15",17087.95,17382.57,15909.47,15909.47,3412700],["2024-04-16",15958.57,16204.09,15713.06,16081.33,2868300],["2024-04-17",16204.09,16277.75,15958.57,15958.57,1430400],["2024-04-19",15737.61,15811.26,15246.58,15320.23,2934100],["2024-04-22",15713.06,15713.06,15418.44,15516.64,1096400],["2024-04-23",15516.64,15688.51,15295.68,15369.33,864700],["2024-04-24",15663.95,15762.16,15467.54,15688.51,1980600],["2024-04-25",15688.51,15688.51,15344.78,15344.78,1760300],["2024-04-26",15344.78,15541.2,15295.68,15516.64,1355700],["2024-05-02",15663.95,16032.23,15516.64,15983.13,1795900],["2024-05-03",16154.99,16179.54,15762.16,15884.92,983500],["2024-05-06",15958.57,16326.85,15958.57,16326.85,1561900],["2024-05-07",16400.5,16670.57,16302.3,16474.16,1915600],["2024-05-08",16277.75,16891.54,16204.09,16744.23,2674300],["2024-05-09",16891.54,16989.74,16572.37,16646.02,2692900],["2024-05-10",16621.47,16646.02,16400.5,16646.02,1668700],["2024-05-13",16646.02,16646.02,16277.75,16400.5,1345100],["2024-05-14",16449.61,16547.81,16302.3,16547.81,2164700],["2024-05-15",16670.57,17087.95,16572.37,17038.85,4024400],["2024-05-16",17087.95,17333.47,16965.19,17186.16,2743500],["2024-05-17",17186.16,17333.47,17112.5,17235.26,2587100],["2024-05-20",17382.57,17628.09,17161.61,17210.71,3332100],["2024-05-21",17235.26,17971.81,17087.95,17603.54,5576100],["2024-05-22",17824.5,17824.5,17554.43,17677.19,3420600],["2024-05-23",17677.19,18315.53,17578.98,18168.22,5436900],["2024-05-24",17996.36,18094.57,17137.05,17456.23,5484200],["2024-05-27",17456.23,18020.91,17382.57,17775.4,2142200],["2024-05-28",17775.4,17922.71,17677.19,17775.4,2492400],["2024-05-29",17824.5,18217.33,17701.74,17873.6,4195000],["2024-05-30",17628.09,17824.5,17456.23,17677.19,2581800],["2024-05-31",17578.98,17873.6,17578.98,17677.19,2436600],["2024-06-03",17873.6,18904.77,17750.85,18904.77,13768000],["2024-06-04",19101.19,19346.7,18904.77,18953.88,5153400],["2024-06-05",19052.08,19223.94,18904.77,19076.63,5927500],["2024-06-06",19150.29,19248.5,18659.26,18904.77,6450400],["2024-06-07",18978.43,19616.77,18904.77,19125.74,5794400],["2024-06-10",19101.19,19199.39,18855.67,19052.08,3966000],["2024-06-11",19174.84,19469.46,19027.53,19150.29,5527800],["2024-06-12",19150.29,19297.6,18929.32,19076.63,3571700],["2024-06-13",19174.84,19346.7,19002.98,19052.08,4161700],["2024-06-14",19052.08,19248.5,18070.02,18070.02,8269000],["2024-06-17",18070.02,18511.95,18020.91,18315.53,5080100],["2024-06-18",18610.15,18659.26,18315.53,18364.64,3374900],["2024-06-19",18413.74,19174.84,18389.19,18536.5,5526700],["2024-06-20",18561.05,18659.26,18119.12,18315.53,3530000],["2024-06-21",18462.84,18708.36,18315.53,18340.08,3414400],["2024-06-24",18266.43,18413.74,17431.67,17505.33,6203800],["2024-06-25",17603.54,17873.6,17382.57,17873.6,2434400],["2024-06-26",17922.71,18070.02,17578.98,18070.02,2029100],["2024-06-27",18070.02,18610.15,18020.91,18168.22,2675700],["2024-06-28",18168.22,18192.78,17578.98,17726.29,2903300],["2024-07-01",17775.4,17824.5,17529.88,17775.4,1246600],["2024-07-02",17922.71,18266.43,17873.6,17873.6,1656300],["2024-07-03",18070.02,18389.19,17873.6,18192.78,2435700],["2024-07-04",18315.53,18340.08,17898.16,18168.22,2017200],["2024-07-05",18192.78,18511.95,18192.78,18389.19,4335700],["2024-07-08",18561.05,19346.7,18561.05,19076.63,7802200],["2024-07-09",19199.39,19395.81,18880.22,18904.77,5045800],["2024-07-10",19002.98,19223.94,18634.7,18634.7,6043600],["2024-07-11",18855.67,18855.67,18266.43,18340.08,4763800],["2024-07-12",18340.08,18561.05,18266.43,18389.19,2011600],["2024-07-15",18462.84,18683.81,18364.64,18438.29,1727200],["2024-07-16",18462.84,18511.95,18168.22,18192.78,2150300],["2024-07-17",18315.53,18315.53,16940.64,17284.36,6821100],["2024-07-18",17431.67,17628.09,17235.26,17628.09,2462100],["2024-07-19",17628.09,17775.4,17308.92,17431.67,1619100],["2024-07-22",17431.67,17431.67,16989.74,17087.95,2923000],["2024-07-23",17112.5,17284.36,16965.19,16965.19,1665600],["2024-07-24",16842.43,17382.57,16695.12,17087.95,2399500],["2024-07-25",17112.5,17186.16,16891.54,17186.16,664200],["2024-07-26",17161.61,17382.57,17161.61,17333.47,908700],["2024-07-29",17382.57,17775.4,17382.57,17652.64,2305200],["2024-07-30",17726.29,17726.29,17358.02,17407.12,1123700],["2024-07-31",17456.23,17628.09,17259.81,17333.47,1484200],["2024-08-01",17505.33,17603.54,16793.33,16916.09,3896300],["2024-08-02",16793.33,17186.16,16695.12,17186.16,1593900],["2024-08-05",16719.68,17038.85,16056.78,16056.78,3324700],["2024-08-06",16204.09,16646.02,16056.78,16523.26,2188900],["2024-08-07",16695.12,17137.05,16523.26,17087.95,1898400],["2024-08-08",17038.85,17308.92,16891.54,17063.4,1844900],["2024-08-09",17259.81,17628.09,17186.16,17554.43,3201800],["2024-08-12",17775.4,17873.6,17578.98,17677.19,2697600],["2024-08-13",17775.4,17824.5,17505.33,17578.98,3386100],["2024-08-14",17775.4,17996.36,17677.19,17726.29,2515300],["2024-08-15",17775.4,17775.4,17505.33,17677.19,1837000],["2024-08-16",17775.4,18241.88,17677.19,18217.33,5725800],["2024-08-19",18462.84,18757.46,18266.43,18757.46,5863900],["2024-08-20",18806.57,19002.98,18683.81,18757.46,8496700],["2024-08-21",18887.0,18887.0,18705.65,18757.46,3938700],["2024-08-22",18653.83,18809.28,18342.93,18446.57,3401800],["2024-08-23",18420.66,18602.01,18317.03,18498.38,2147800],["2024-08-26",18602.01,18602.01,18083.85,18083.85,4322600],["2024-08-27",18109.76,18368.84,18083.85,18135.67,2920200],["2024-08-28",18135.67,18239.3,17980.22,17980.22,1849400],["2024-08-29",18006.13,18187.48,17928.4,18006.13,1857600],["2024-08-30",18032.04,18291.12,18032.04,18057.94,1616800],["2024-09-04",18032.04,18187.48,17876.59,18187.48,2110300],["2024-09-05",18265.21,18291.12,17876.59,18006.13,1756900],["2024-09-06",18032.04,18627.92,17954.31,18627.92,4405300],["2024-09-09",18472.47,18576.11,18083.85,18368.84,2587100],["2024-09-10",18498.38,18498.38,18083.85,18109.76,3042600],["2024-09-11",18083.85,18239.3,17876.59,18083.85,2404900],["2024-09-12",18135.67,18576.11,18135.67,18239.3,4543500],["2024-09-13",18317.03,18524.29,18187.48,18394.75,2351100],["2024-09-16",18524.29,18861.1,18498.38,18498.38,6637900],["2024-09-17",18498.38,18550.2,18342.93,18550.2,1901000],["2024-09-18",18653.83,18653.83,18368.84,18420.66,2608500],["2024-09-19",18472.47,18524.29,18239.3,18446.57,2339800],["2024-09-20",18550.2,18731.55,18317.03,18394.75,3219600],["2024-09-23",18446.57,18705.65,18342.93,18446.57,2308400],["2024-09-24",18498.38,18524.29,18368.84,18446.57,1547000],["2024-09-25",18498.38,18835.19,18446.57,18705.65,7287100],["2024-09-26",18861.1,18964.73,18576.11,18653.83,3988700],["2024-09-27",18731.55,18731.55,18498.38,18653.83,2975500],["2024-09-30",18653.83,18705.65,18420.66,18446.57,3172000],["2024-10-01",18498.38,18653.83,18420.66,18420.66,3726000],["2024-10-02",18446.57,18627.92,18394.75,18472.47,2604300],["2024-10-03",18576.11,18576.11,18057.94,18213.39,4531600],["2024-10-04",18239.3,18394.75,18135.67,18187.48,1956200],["2024-10-07",18265.21,18291.12,18057.94,18135.67,2015400],["2024-10-08",18187.48,18213.39,17876.59,18032.04,3323300],["2024-10-09",18083.85,18291.12,18032.04,18291.12,1875600],["2024-10-10",18213.39,18420.66,18083.85,18083.85,2537700],["2024-10-11",18135.67,18239.3,18083.85,18239.3,794900],["2024-10-14",18342.93,18342.93,18057.94,18135.67,1883600],["2024-10-15",18187.48,18213.39,17902.5,17954.31,1498500],["2024-10-16",18109.76,18109.76,17617.51,17695.23,3235700],["2024-10-17",17798.86,17876.59,17565.69,17876.59,1455700],["2024-10-18",17902.5,18006.13,17772.96,17824.77,1437300],["2024-10-21",17876.59,17876.59,17669.32,17669.32,796500],["2024-10-22",17669.32,17850.68,17539.78,17669.32,1346900],["2024-10-23",17565.69,17695.23,17539.78,17643.41,1187900],["2024-10-24",17643.41,17876.59,17617.51,17643.41,2094500],["2024-10-25",17721.14,17850.68,17643.41,17643.41,921800],["2024-10-28",17643.41,17747.05,17591.6,17721.14,722500],["2024-10-29",17747.05,18135.67,17747.05,18109.76,2935100],["2024-10-30",18109.76,18109.76,17876.59,17928.4,1106900],["2024-10-31",17928.4,17980.22,17772.96,17902.5,1058500],["2024-11-01",17824.77,17824.77,17513.87,17565.69,3353200],["2024-11-04",17487.97,17591.6,17202.98,17332.52,1856000],["2024-11-05",17410.24,17487.97,17254.79,17332.52,723600],["2024-11-06",17358.43,17643.41,17358.43,17591.6,992900],["2024-11-07",17669.32,17669.32,17462.06,17462.06,930400],["2024-11-08",17462.06,17539.78,17306.61,17358.43,2237000],["2024-11-11",17410.24,17565.69,17280.7,17487.97,1536000],["2024-11-12",17565.69,17824.77,17539.78,17539.78,1797800],["2024-11-13",17591.6,17798.86,17410.24,17643.41,1649600],["2024-11-14",17565.69,17798.86,17565.69,17695.23,3113300],["2024-11-15",17617.51,17772.96,17462.06,17462.06,1778800],["2024-11-18",17410.24,17565.69,17228.89,17487.97,1299300],["2024-11-19",17487.97,17565.69,17358.43,17358.43,955700],["2024-11-20",17358.43,17617.51,17099.34,17513.87,1688600],["2024-11-21",17539.78,18057.94,17410.24,18057.94,3229700],["2024-11-22",18057.94,18446.57,17980.22,18394.75,5767900],["2024-11-25",18394.75,18472.47,18239.3,18342.93,3941400],["2024-11-26",18394.75,18912.91,18394.75,18835.19,8413000],["2024-11-27",18964.73,18990.64,18265.21,18394.75,6489700],["2024-11-28",18446.57,18524.29,18161.58,18239.3,2514100],["2024-11-29",18239.3,18524.29,18135.67,18317.03,3649100],["2024-12-02",18446.57,18524.29,18057.94,18472.47,4019400],["2024-12-03",18498.38,18757.46,18342.93,18576.11,3602700],["2024-12-04",18602.01,18861.1,18317.03,18550.2,8028300],["2024-12-05",18446.57,18809.28,18446.57,18809.28,3529100],["2024-12-06",18835.19,19534.71,18835.19,18912.91,8734000],["2024-12-09",18912.91,19016.54,18679.74,18731.55,4063900],["2024-12-10",18731.55,18783.37,18472.47,18602.01,3545300],["2024-12-11",18679.74,18679.74,18368.84,18472.47,2658600],["2024-12-12",18498.38,18550.2,18342.93,18368.84,2102900],["2024-12-13",18342.93,18524.29,18265.21,18291.12,1740100],["2024-12-16",18291.12,18394.75,18161.58,18265.21,2021800],["2024-12-17",18317.03,18342.93,18109.76,18187.48,1772600],["2024-12-18",18187.48,18317.03,18006.13,18265.21,3340600],["2024-12-19",18109.76,18446.57,18032.04,18239.3,2378800],["2024-12-20",18342.93,18342.93,18161.58,18187.48,2378800],["2024-12-23",18239.3,18342.93,18135.67,18317.03,1813000],["2024-12-24",18342.93,18576.11,18213.39,18420.66,3096800],["2024-12-25",18524.29,18550.2,18291.12,18342.93,2538400],["2024-12-26",18342.93,18368.84,18239.3,18239.3,1850700],["2024-12-27",18317.03,18757.46,18161.58,18446.57,4326900],["2024-12-30",18498.38,18653.83,18368.84,18368.84,2026200],["2024-12-31",18317.03,18446.57,18135.67,18135.67,2228400],["2025-01-02",18187.48,18368.84,18187.48,18342.93,1109400],["2025-01-03",18342.93,18602.01,18265.21,18420.66,3355200],["2025-01-06",18446.57,18524.29,17928.4,18135.67,2287800],["2025-01-07",18135.67,18213.39,17721.14,17824.77,2434200],["2025-01-08",17721.14,17928.4,17643.41,17902.5,1513900],["2025-01-09",17902.5,17928.4,17669.32,17695.23,642300],["2025-01-10",17695.23,17824.77,17358.43,17358.43,2039100],["2025-01-13",17306.61,17669.32,17254.79,17669.32,1586800],["2025-01-14",17772.96,17850.68,17617.51,17617.51,685800],["2025-01-15",17721.14,17747.05,17591.6,17617.51,623900],["2025-01-16",17721.14,17824.77,17669.32,17669.32,785100],["2025-01-17",17747.05,17876.59,17669.32,17772.96,946579],["2025-01-20",17747.05,17876.59,17695.23,17772.96,574600],["2025-01-21",17669.32,17824.77,17591.6,17617.51,892389],["2025-01-22",17643.41,17669.32,17358.43,17358.43,873000],["2025-01-23",17436.15,18083.85,17436.15,17824.77,1355500],["2025-01-24",17824.77,18187.48,17824.77,17928.4,1293500],["2025-02-03",17954.31,18291.12,17824.77,18109.76,1758200],["2025-02-04",18239.3,18368.84,18109.76,18187.48,2470700],["2025-02-05",18342.93,18420.66,18187.48,18239.3,2556200],["2025-02-06",18265.21,18524.29,18213.39,18342.93,1698500],["2025-02-07",18368.84,18394.75,18057.94,18083.85,2342900],["2025-02-10",18135.67,18187.48,17824.77,17824.77,2625800],["2025-02-11",17824.77,18006.13,17824.77,17980.22,1388700],["2025-02-12",18032.04,18239.3,17980.22,18032.04,2758500],["2025-02-13",18109.76,18964.73,18083.85,18887.0,9295500],["2025-02-14",18964.73,19068.36,18731.55,18731.55,4345900],["2025-02-17",18835.19,19249.72,18783.37,18809.28,5293400],["2025-02-18",18809.28,18861.1,18653.83,18731.55,3471100],["2025-02-19",18757.46,19120.18,18705.65,19016.54,5750700],["2025-02-20",19016.54,19379.26,18938.82,19275.62,7164600],["2025-02-21",19249.72,19353.35,19120.18,19275.62,3810800],["2025-02-24",19223.81,19275.62,18861.1,19068.36,4823200],["2025-02-25",19171.99,19586.52,19016.54,19223.81,5846500],["2025-02-26",19431.07,19586.52,19223.81,19249.72,2751100],["2025-02-27",19249.72,19249.72,18912.91,19146.08,3652600],["2025-02-28",19120.18,19223.81,18964.73,19016.54,2574300],["2025-03-03",19120.18,19327.44,19016.54,19094.27,2268600],["2025-03-04",19016.54,19197.9,18887.0,19094.27,3302800],["2025-03-05",19094.27,19146.08,18809.28,18809.28,3364100],["2025-03-06",18861.1,18912.91,18679.74,18887.0,3370500],["2025-03-07",18912.91,19431.07,18887.0,19094.27,5424700],["2025-03-10",19171.99,19171.99,18912.91,19016.54,2233800],["2025-03-11",18912.91,19327.44,18912.91,19042.45,4868500],["2025-03-12",19120.18,19120.18,18887.0,18912.91,2629600],["2025-03-13",18938.82,18964.73,18446.57,18472.47,5938600],["2025-03-14",18498.38,18627.92,18420.66,18472.47,2652900],["2025-03-17",18602.01,18602.01,18317.03,18498.38,2047500],["2025-03-18",18524.29,18627.92,18498.38,18498.38,1394900],["2025-03-19",18498.38,18757.46,18472.47,18498.38,1654200],["2025-03-20",18498.38,18602.01,18394.75,18446.57,1204200],["2025-03-21",18602.01,18602.01,18342.93,18368.84,1500100],["2025-03-24",18394.75,18420.66,18187.48,18239.3,1388800],["2025-03-25",18317.03,18368.84,18187.48,18265.21,1606900],["2025-03-26",18317.03,18524.29,18187.48,18342.93,1539700],["2025-03-27",18317.03,18472.47,18239.3,18265.21,945700],["2025-03-28",18498.38,18705.65,18317.03,18317.03,2503600],["2025-03-31",18291.12,18317.03,17980.22,18006.13,2854000],["2025-04-01",18291.12,18368.84,18109.76,18213.39,2141100],["2025-04-02",18394.75,18550.2,18265.21,18291.12,1315000],["2025-04-03",17643.41,17876.59,17021.62,17021.62,5661100],["2025-04-04",15855.76,16555.27,15855.76,16425.73,3803400],["2025-04-08",15544.86,16011.2,15285.78,15285.78,3492000],["2025-04-09",14223.55,15337.59,14223.55,14430.81,5482600],["2025-04-10",15415.32,15415.32,15415.32,15415.32,86000],["2025-04-11",16477.55,16477.55,15881.66,16477.55,4703900],["2025-04-14",16581.18,17513.87,16529.37,17358.43,3924200],["2025-04-15",17358.43,17358.43,16840.26,16969.8,2645700],["2025-04-16",16840.26,17073.44,16736.63,16814.36,1869900],["2025-04-17",16736.63,16866.17,16581.18,16814.36,1464600],["2025-04-18",16840.26,17306.61,16840.26,17047.53,2246700],["2025-04-21",17099.34,17228.89,16892.08,17099.34,1048800],["2025-04-22",16943.9,17151.16,15907.57,16581.18,3936500],["2025-04-23",17021.62,17021.62,16710.72,16788.45,893300],["2025-04-24",16892.08,17073.44,16788.45,16840.26,2014200],["2025-04-25",16969.8,17021.62,16814.36,16840.26,1280400],["2025-04-28",16866.17,17202.98,16866.17,17047.53,1254100],["2025-04-29",16892.08,17151.16,16892.08,16943.9,1453000],["2025-05-05",17047.53,17824.77,17047.53,17669.32,3269300],["2025-05-06",17669.32,17824.77,17358.43,17358.43,2113500],["2025-05-07",17410.24,17798.86,17410.24,17565.69,1831500],["2025-05-08",17591.6,17824.77,17410.24,17721.14,2240200],["2025-05-09",17643.41,17721.14,17513.87,17565.69,789500],["2025-05-12",17565.69,17591.6,17384.33,17565.69,1210100],["2025-05-13",17772.96,17772.96,17539.78,17565.69,1382700],["2025-05-14",17617.51,17850.68,17462.06,17695.23,1760900],["2025-05-15",17721.14,17876.59,17591.6,17747.05,1651800],["2025-05-16",17850.68,17928.4,17539.78,17539.78,1766100],["2025-05-19",17539.78,17669.32,17332.52,17410.24,2032500],["2025-05-20",17332.52,17513.87,17332.52,17487.97,1285500],["2025-05-21",17513.87,17513.87,17202.98,17306.61,1495300],["2025-05-22",17254.79,17565.69,17228.89,17306.61,2867700],["2025-05-23",17280.7,17669.32,17228.89,17410.24,2370200],["2025-05-26",17462.06,17772.96,17099.34,17772.96,2885600],["2025-05-27",17798.86,17928.4,17487.97,17591.6,2996700],["2025-05-28",17747.05,17772.96,17513.87,17617.51,2261700],["2025-05-29",17721.14,17721.14,17410.24,17462.06,2345300],["2025-05-30",17462.06,17617.51,17254.79,17280.7,3685500],["2025-06-02",17280.7,17436.15,17073.44,17332.52,3326800],["2025-06-03",17358.43,17747.05,17358.43,17695.23,4316200],["2025-06-04",17747.05,17772.96,17513.87,17565.69,2103900],["2025-06-05",17565.69,17695.23,17513.87,17513.87,1850800],["2025-06-06",17617.51,17617.51,17410.24,17410.24,2016500],["2025-06-09",17410.24,17669.32,17358.43,17513.87,1793900],["2025-06-10",17513.87,18265.21,17487.97,18057.94,7336700],["2025-06-11",18109.76,18187.48,17876.59,17980.22,1790300],["2025-06-12",17980.22,18394.75,17980.22,18187.48,4650300],["2025-06-13",18213.39,18576.11,18109.76,18446.57,7252900],["2025-06-16",18783.37,19120.18,18757.46,18835.19,5960300],["2025-06-17",18912.91,19949.24,18627.92,19871.51,11403700],["2025-06-18",19975.14,20130.59,19612.43,19845.6,7106800],["2025-06-19",19949.24,20311.95,19741.97,20052.87,6383300],["2025-06-20",20052.87,20078.78,19819.7,19871.51,3109600],["2025-06-23",20052.87,20415.58,19534.71,19741.97,8392600],["2025-06-24",19534.71,19767.88,19431.07,19741.97,5136300],["2025-06-25",19638.34,19664.25,19431.07,19431.07,4741000],["2025-06-26",19456.98,19741.97,19405.17,19690.15,3502000],["2025-06-27",19845.6,19845.6,19534.71,19586.52,2585700],["2025-06-30",19638.34,20001.05,19638.34,19949.24,3893000],["2025-07-01",20052.87,20286.04,19741.97,19897.42,3709200],["2025-07-02",19845.6,20311.95,19845.6,20104.68,4452300],["2025-07-03",20104.68,20286.04,19793.79,19949.24,5405300],["2025-07-04",20001.05,20156.5,19819.7,19923.33,3448900],["2025-07-07",20260.13,20622.85,20026.96,20104.68,5379200],["2025-07-08",20234.22,20260.13,20001.05,20156.5,2548900],["2025-07-09",20311.95,20363.77,20001.05,20052.87,4151400],["2025-07-10",20182.41,20208.32,20026.96,20052.87,2734300],["2025-07-11",20182.41,20337.86,19975.14,20026.96,5590300],["2025-07-14",20182.41,20260.13,20001.05,20208.32,6603900],["2025-07-15",20477.76,20989.7,20208.32,20504.71,5943600],["2025-07-16",20801.09,20854.98,20585.54,20639.43,3477800],["2025-07-17",20828.04,20962.76,20666.37,20801.09,4792400],["2025-07-18",20854.98,20908.87,20612.48,20666.37,3908800],["2025-07-21",21016.65,21609.43,20881.93,21420.82,9827900],["2025-07-22",21636.37,21824.98,21582.48,21771.09,5611800],["2025-07-23",21932.76,22848.87,21824.98,22525.54,6676500],["2025-07-24",22525.54,22579.43,22121.37,22121.37,4807800],["2025-07-25",22283.04,22498.59,22067.48,22256.09,3975700],["2025-07-28",22498.59,22552.48,22229.15,22390.81,5218500],["2025-07-29",22417.76,22875.81,21339.98,21339.98,9746200],["2025-07-30",21824.98,22363.87,21555.54,22363.87,6860500],["2025-07-31",22633.31,22875.81,21932.76,22094.43,6752400],["2025-08-01",22363.87,22579.43,21824.98,22336.93,4491400],["2025-08-04",22552.48,22875.81,22525.54,22579.43,5955600],["2025-08-05",22633.31,22794.98,22094.43,22256.09,7873900],["2025-08-06",22417.76,23684.15,22336.93,23253.04,9912400],["2025-08-07",24858.92,24858.92,24858.92,24858.92,4009700],["2025-08-08",26591.08,26591.08,26591.08,26591.08,3222500],["2025-08-11",27995.54,27995.54,26029.3,26357.01,17689700],["2025-08-12",26403.82,27106.05,26403.82,26965.61,7544600],["2025-08-13",26965.61,27106.05,26684.71,26825.16,5413300],["2025-08-14",27059.24,27106.05,26357.01,26450.64,7251400],["2025-08-15",26497.45,26965.61,26263.38,26310.19,4437700],["2025-08-18",26310.19,27901.91,26216.56,26871.97,8891000],["2025-08-19",26918.79,27059.24,26403.82,26450.64,5878400],["2025-08-20",26450.64,26591.08,24858.92,25748.41,7342100],["2025-08-21",25748.41,26122.93,25420.7,25561.15,4317600],["2025-08-22",25186.62,25748.41,24578.03,24624.84,5505500],["2025-08-25",24905.73,25327.07,24343.95,24343.95,3347500],["2025-08-26",24390.76,25186.62,24390.76,25046.18,2217800],["2025-08-27",25373.89,25373.89,24905.73,25046.18,3369400],["2025-08-28",25139.81,25280.25,24952.55,24952.55,2034200],["2025-08-29",25233.44,25467.52,24999.36,24999.36,2754200],["2025-09-03",24999.36,25467.52,24718.47,24952.55,4646400],["2025-09-04",24999.36,25233.44,24952.55,25233.44,4256900],["2025-09-05",25467.52,26310.19,25420.7,25561.15,7748800],["2025-09-08",25561.15,25888.85,24765.29,24812.1,4295700],["2025-09-09",24999.36,24999.36,24390.76,24718.47,3508400],["2025-09-10",24812.1,24952.55,24484.39,24671.66,2106200],["2025-09-11",24718.47,24765.29,24109.87,24578.03,2626000],["2025-09-12",24765.29,25139.81,24624.84,24952.55,2044100],["2025-09-15",25046.18,25654.78,24952.55,25654.78,4718700],["2025-09-16",25888.85,26029.3,25654.78,25748.41,5122900],["2025-09-17",25748.41,25935.67,25186.62,25186.62,2971700],["2025-09-18",25092.99,25373.89,24765.29,24858.92,2143400],["2025-09-19",24858.92,25092.99,24156.69,24156.69,4849600],["2025-09-22",24484.39,24671.66,24203.5,24203.5,2342400],["2025-09-23",24437.58,24531.21,24203.5,24343.95,947800],["2025-09-24",24343.95,24671.66,24203.5,24531.21,1662500],["2025-09-25",24671.66,25092.99,24624.84,24952.55,1711800],["2025-09-26",24999.36,25092.99,24578.03,24578.03,1637100],["2025-09-29",24624.84,24624.84,24343.95,24343.95,1571800],["2025-09-30",24063.06,24109.87,23267.2,23501.27,11670200],["2025-10-01",23501.27,23688.54,23360.83,23407.64,3948800],["2025-10-02",23501.27,23641.72,22330.89,22330.89,8470100],["2025-10-03",22330.89,22845.86,22330.89,22518.15,4978000],["2025-10-06",22705.41,23079.94,22564.97,23033.12,4820500],["2025-10-07",23314.01,23314.01,22518.15,22518.15,3932000],["2025-10-08",22939.49,22939.49,22471.34,22564.97,2837700],["2025-10-09",22658.6,22799.04,22518.15,22564.97,3996900],["2025-10-10",22845.86,23126.75,22611.78,22892.68,3968300],["2025-10-13",22845.86,22845.86,22424.52,22658.6,4652700],["2025-10-14",22658.6,22845.86,22377.71,22424.52,6468100],["2025-10-15",22471.34,22518.15,21862.74,21909.55,8837200],["2025-10-16",22050.0,22330.89,21769.11,22330.89,3904900],["2025-10-17",22377.71,22424.52,21675.48,21675.48,6057500],["2025-10-20",21675.48,22143.63,20692.36,20739.17,5348900],["2025-10-21",20832.8,21722.29,20785.99,21722.29,5032800],["2025-10-22",21722.29,22003.18,21441.4,22003.18,3775800],["2025-10-23",22003.18,22143.63,21628.66,21815.92,1656700],["2025-10-24",21815.92,21909.55,21394.59,21535.03,1801100],["2025-10-27",21722.29,22330.89,21488.22,22096.82,5454500],["2025-10-28",22096.82,22190.45,21815.92,22190.45,3230900],["2025-10-29",22471.34,22705.41,22330.89,22424.52,4503900],["2025-10-30",22471.34,22658.6,22330.89,22471.34,2785500],["2025-10-31",22471.34,22892.68,22424.52,22471.34,5212400],["2025-11-03",22518.15,22611.78,21722.29,21722.29,3766100],["2025-11-04",21722.29,22190.45,21160.51,22190.45,4559900],["2025-11-05",22377.71,23360.83,22190.45,23314.01,12076900],["2025-11-06",23360.83,23360.83,22845.86,22892.68,3929000],["2025-11-07",22892.68,23173.57,22003.18,22143.63,5475700],["2025-11-10",22190.45,22377.71,21815.92,21815.92,3612600],["2025-11-11",21956.37,22096.82,21581.85,21722.29,2725000],["2025-11-12",22003.18,22143.63,21815.92,22096.82,2522200],["2025-11-13",22330.89,23079.94,22237.26,22424.52,5961396],["2025-11-14",22330.89,22564.97,22237.26,22330.89,2410900],["2025-11-17",22518.15,22892.68,22330.89,22799.04,3941500],["2025-11-18",22939.49,22939.49,22424.52,22611.78,3464800],["2025-11-19",22611.78,23548.09,22611.78,22892.68,11481000],["2025-11-20",23126.75,23126.75,22564.97,22705.41,2784500],["2025-11-21",22705.41,22705.41,22003.18,22096.82,6398300],["2025-11-24",22096.82,22237.26,21675.48,21675.48,5263200],["2025-11-25",21722.29,21909.55,21488.22,21628.66,4045000],["2025-11-26",21675.48,22096.82,21675.48,21956.37,1873200],["2025-11-27",22096.82,22096.82,21815.92,21815.92,1743100],["2025-11-28",21862.74,22050.0,21628.66,21628.66,2699800],["2025-12-01",21675.48,21815.92,21628.66,21628.66,2050700],["2025-12-02",21628.66,21769.11,21441.4,21535.03,3064400],["2025-12-03",21722.29,21909.55,21628.66,21815.92,2191087],["2025-12-04",21862.74,22050.0,21815.92,22050.0,2472500],["2025-12-05",22096.82,22096.82,21722.29,21722.29,2101500],["2025-12-08",21675.48,21769.11,21581.85,21675.48,1642500],["2025-12-09",21675.48,21675.48,21113.69,21254.14,4175400],["2025-12-10",21441.4,21488.22,21207.32,21207.32,2373600],["2025-12-11",21254.14,21441.4,21066.88,21160.51,1091200],["2025-12-12",21160.51,21347.77,20598.73,20598.73,3431900],["2025-12-15",20692.36,20785.99,20224.2,20551.91,2669500],["2025-12-16",20692.36,21066.88,20177.39,20926.43,2211300],["2025-12-17",21066.88,21113.69,20739.17,20832.8,1844700],["2025-12-18",20832.8,20879.62,20692.36,20832.8,900500],["2025-12-19",20879.62,21066.88,20598.73,21066.88,2647200],["2025-12-22",21066.88,21300.96,20973.25,21113.69,1808600],["2025-12-23",21254.14,21254.14,20785.99,20785.99,1948300],["2025-12-24",20785.99,21020.06,20692.36,20926.43,1498700],["2025-12-25",20926.43,21160.51,20739.17,20739.17,1699500],["2025-12-26",20645.54,20879.62,20364.65,20692.36,2237400],["2025-12-29",21020.06,21488.22,20785.99,21254.14,3716400],["2025-12-30",21254.14,21300.96,20973.25,20973.25,1881500],["2025-12-31",20973.25,21160.51,20832.8,20832.8,1429700],["2026-01-05",21066.88,21441.4,20785.99,21066.88,4704800],["2026-01-06",21207.32,21628.66,21207.32,21394.59,4493900],["2026-01-07",21535.03,22096.82,21347.77,21956.37,5731500],["2026-01-08",22330.89,22564.97,21909.55,22003.18,7920400],["2026-01-09",21956.37,22424.52,21956.37,22237.26,6041200],["2026-01-12",22330.89,23126.75,22330.89,22752.23,8668100],["2026-01-13",22845.86,23079.94,22237.26,22845.86,8015500],["2026-01-14",23079.94,23875.8,22658.6,23314.01,12596300],["2026-01-15",23360.83,23360.83,22752.23,22752.23,5419400],["2026-01-16",22845.86,22939.49,22471.34,22564.97,4680200],["2026-01-19",22658.6,22892.68,22471.34,22658.6,2722200],["2026-01-20",22752.23,23126.75,22611.78,22752.23,4862900],["2026-01-21",22611.78,23126.75,22564.97,23079.94,7793300],["2026-01-22",23220.38,24671.66,23220.38,24203.5,19441596],["2026-01-23",24203.5,24203.5,22845.86,22986.31,6074700],["2026-01-26",22986.31,23033.12,21394.59,21535.03,11076900],["2026-01-27",21628.66,22190.45,21581.85,21815.92,3200400],["2026-01-28",22096.82,22377.71,21909.55,22096.82,3524900],["2026-01-29",22330.89,22518.15,21909.55,22377.71,3282800],["2026-01-30",22705.41,22705.41,22330.89,22424.52,4599700],["2026-02-02",22564.97,22939.49,22377.71,22892.68,5514200],["2026-02-03",23079.94,23828.98,22939.49,23126.75,9295200],["2026-02-04",23267.2,23548.09,23033.12,23407.64,6061689],["2026-02-05",23735.35,24109.87,23407.64,23407.64,10423200],["2026-02-06",23173.57,23501.27,22611.78,23126.75,6982400],["2026-02-09",23314.01,23828.98,22845.86,23735.35,6824200],["2026-02-10",23782.17,23828.98,23033.12,23501.27,7619400],["2026-02-11",23501.27,23922.61,23220.38,23641.72,5130300],["2026-02-12",23641.72,23782.17,23407.64,23407.64,3344800],["2026-02-13",23454.46,23688.54,23360.83,23407.64,4495300],["2026-02-23",23688.54,24156.69,23548.09,23782.17,5447000],["2026-02-24",24016.24,25420.7,23875.8,25186.62,22734000],["2026-02-25",25373.89,25467.52,24905.73,25092.99,9345500],["2026-02-26",25280.25,25327.07,24671.66,24812.1,8774600],["2026-02-27",25046.18,26216.56,24999.36,25842.04,18937700],["2026-03-02",27621.02,27621.02,27152.87,27621.02,17341600],["2026-03-03",29493.63,29493.63,27714.65,29353.18,21491100],["2026-03-04",30429.94,30429.94,27480.57,28650.96,27509400],["2026-03-05",28978.66,29587.26,27714.65,28557.32,19382300],["2026-03-06",29072.29,29493.63,28557.32,29165.92,15649900],["2026-03-09",31178.98,31178.98,27995.54,28042.36,39829000],["2026-03-10",28276.43,29961.78,28089.17,29306.37,16556300],["2026-03-11",29306.37,29821.34,27995.54,29774.52,13819800],["2026-03-12",30289.49,31834.39,30289.49,31834.39,22324700],["2026-03-13",32770.7,33519.75,30429.94,31085.35,17041900],["2026-03-16",31085.35,31178.98,28931.85,28931.85,11451200],["2026-03-17",28089.17,28557.32,26918.79,26918.79,26655800],["2026-03-18",27152.87,28791.4,27012.42,28791.4,7434500],["2026-03-19",29634.08,29680.89,27855.1,28791.4,10387100],["2026-03-20",28838.22,28885.03,26871.97,27012.42,9134100],["2026-03-23",26871.97,27995.54,26216.56,26871.97,8505900],["2026-03-24",27855.1,27855.1,26637.9,26965.61,4313800],["2026-03-25",27152.87,27995.54,26871.97,27527.39,5732000],["2026-03-26",27527.39,29212.74,26684.71,29119.11,12313800],["2026-03-27",29306.37,29821.34,28697.77,28838.22,9590700],["2026-03-30",28978.66,29680.89,28838.22,28885.03,7216500],["2026-03-31",29025.48,29025.48,27433.76,27948.73,10183900],["2026-04-01",28089.17,28135.99,26965.61,27059.24,8083700],["2026-04-02",27293.31,27667.83,26825.16,27621.02,3658700],["2026-04-03",27667.83,27761.46,26965.61,26965.61,3194800],["2026-04-06",26918.79,27152.87,25842.04,25842.04,5406800],["2026-04-07",26263.38,26731.53,25982.48,26169.75,3635800],["2026-04-08",26778.34,27059.24,26122.93,27059.24,4350500],["2026-04-09",26918.79,27574.2,26591.08,26684.71,3240000],["2026-04-10",26778.34,27761.46,26591.08,27246.5,5892100],["2026-04-13",27433.76,27808.28,27433.76,27433.76,3874500],["2026-04-14",27621.02,27621.02,26825.16,26871.97,4842400],["2026-04-15",26965.61,27152.87,26497.45,26544.27,4242400],["2026-04-16",26731.53,27059.24,26450.64,26825.16,3074000],["2026-04-17",26825.16,27574.2,26684.71,27059.24,5571000],["2026-04-20",27246.5,27293.31,26684.71,26778.34,2164100],["2026-04-21",26871.97,26918.79,26403.82,26403.82,3078500],["2026-04-22",26403.82,26778.34,26122.93,26216.56,2836500],["2026-04-23",26310.19,26450.64,24952.55,25280.25,6983300],["2026-04-24",25327.07,25701.59,24624.84,24765.29,5565000],["2026-04-28",24858.92,25233.44,23875.8,24016.24,5514300],["2026-04-29",24016.24,25092.99,23875.8,24812.1,5017400],["2026-05-04",24624.84,25233.44,24390.76,24390.76,3474600],["2026-05-05",24531.21,24905.73,24109.87,24858.92,4425800],["2026-05-06",24952.55,24952.55,24718.47,24858.92,2049100],["2026-05-07",24858.92,24999.36,24297.13,24343.95,3729200],["2026-05-08",24343.95,24531.21,24109.87,24203.5,2547400],["2026-05-11",24343.95,24858.92,24203.5,24718.47,3170400],["2026-05-12",24999.36,25046.18,24531.21,24952.55,3465100],["2026-05-13",24999.36,26029.3,24671.66,25561.15,6692400],["2026-05-14",25561.15,25842.04,25092.99,25186.62,3022800],["2026-05-15",25233.44,25467.52,24858.92,25280.25,3328400],["2026-05-18",25420.7,26637.9,25373.89,26357.01,9223600],["2026-05-19",26544.27,26544.27,24999.36,25233.44,4795200],["2026-05-20",25092.99,25373.89,23969.43,25139.81,5026300],["2026-05-21",25139.81,25280.25,24437.58,24624.84,2414100],["2026-05-22",24999.36,25233.44,24671.66,24765.29,2609600],["2026-05-25",24578.03,24718.47,24203.5,24437.58,3101200],["2026-05-26",24343.95,24624.84,24343.95,24531.21,1744700],["2026-05-27",24624.84,24765.29,24437.58,24484.39,1298400],["2026-05-28",24437.58,24578.03,24156.69,24203.5,2204900],["2026-05-29",24203.5,24343.95,23875.8,24250.32,3258300],["2026-06-01",24156.69,24203.5,23875.8,24016.24,2212000],["2026-06-02",24063.06,24156.69,23407.64,23548.09,2628500],["2026-06-03",23548.09,23641.72,23126.75,23548.09,2079400],["2026-06-04",23360.83,24063.06,23360.83,23641.72,1399800],["2026-06-05",23548.09,23735.35,23501.27,23501.27,1257800],["2026-06-08",23407.64,23407.64,22939.49,22939.49,2600500],["2026-06-09",22986.31,23079.94,22377.71,22471.34,3912900],["2026-06-10",22518.15,22799.04,22284.08,22564.97,2716300],["2026-06-11",22564.97,22986.31,22564.97,22845.86,1916100],["2026-06-12",22939.49,22986.31,22611.78,22658.6,1578400],["2026-06-15",22658.6,22658.6,22096.82,22143.63,4820100],["2026-06-16",22237.26,22471.34,22050.0,22237.26,3355500],["2026-06-17",22237.26,22377.71,22096.82,22143.63,3223300],["2026-06-18",22190.45,22518.15,22143.63,22190.45,3364500],["2026-06-19",22190.45,22237.26,22003.18,22003.18,2310900],["2026-06-22",22050.0,22284.08,21909.55,21956.37,3020100],["2026-06-23",21956.37,22050.0,21488.22,21535.03,5214400],["2026-06-24",21581.85,21628.66,21300.96,21581.85,3396200],["2026-06-25",21628.66,21628.66,21254.14,21254.14,2323200],["2026-06-26",21254.14,21441.4,21160.51,21207.32,2180300],["2026-06-29",21300.96,21675.48,21300.96,21535.03,3035200],["2026-06-30",21769.11,21769.11,21488.22,21535.03,2052100],["2026-07-01",21722.29,21909.55,21535.03,21628.66,1873200],["2026-07-02",21535.03,21769.11,21441.4,21441.4,2384300],["2026-07-03",21535.03,21535.03,21394.59,21394.59,1965300],["2026-07-06",21488.22,21535.03,20739.17,20973.25,2991200],["2026-07-07",21020.06,21254.14,20973.25,21207.32,2017100],["2026-07-08",21441.4,22658.6,21347.77,22658.6,12316200],["2026-07-09",22658.6,22986.31,22284.08,22284.08,3830000],["2026-07-10",22237.26,22424.52,21909.55,21909.55,3158000],["2026-07-13",22190.45,22190.45,21254.14,21909.55,3551200],["2026-07-14",22330.89,22845.86,22003.18,22845.86,6483400],["2026-07-15",22892.68,22939.49,22050.0,22096.82,2424900],["2026-07-16",22003.18,22237.26,21160.51,22237.26,3449200],["2026-07-17",22190.45,22190.45,21675.48,22003.18,1586400],["2026-07-20",22237.26,22424.52,21254.14,21488.22,4681600],["2026-07-21",21347.77,21628.66,20645.54,21160.51,3902700],["2026-07-22",21160.51,21347.77,20645.54,20645.54,2879100],["2026-07-23",21020.06,21254.14,20598.73,21254.14,2812100],["2026-07-24",21300.96,21488.22,21066.88,21160.51,1432100],["2026-07-27",21207.32,21300.96,20832.8,20832.8,1838700],["2026-07-28",20832.8,21347.77,20598.73,21207.32,2024600],["2026-07-29",21347.77,21769.11,21207.32,21535.03,2361500],["2026-07-30",21675.48,21956.37,21581.85,21956.37,2387900],["2026-07-31",22424.52,22424.52,22050.0,22050.0,3890000],["2026-08-03",21900.0,22350.0,21900.0,22200.0,3320500],["2026-08-04",22200.0,22400.0,22050.0,22200.0,1496200],["2026-08-05",22300.0,22400.0,21600.0,21800.0,4947000],["2026-08-06",21800.0,21950.0,21450.0,21500.0,2229400],["2026-08-07",21600.0,22350.0,21500.0,21850.0,3779500],["2026-08-10",22350.0,22400.0,22100.0,22400.0,3829800],["2026-08-11",22650.0,22900.0,22400.0,22450.0,3006700],["2026-08-12",22500.0,22500.0,22200.0,22300.0,1637400],["2026-08-13",22350.0,22450.0,21850.0,21900.0,2360400],["2026-08-14",21800.0,21900.0,21550.0,21550.0,2185200],["2026-08-17",21550.0,21750.0,21400.0,21500.0,1246800],["2026-08-18",21500.0,22250.0,21500.0,21700.0,1925300],["2026-08-19",21700.0,21950.0,21500.0,21600.0,1286600],["2026-08-20",21700.0,21800.0,21450.0,21800.0,1246000],["2026-08-21",22050.0,22400.0,21800.0,22200.0,3404400],["2026-08-24",22400.0,22750.0,22200.0,22300.0,3422100],["2026-08-25",22350.0,22450.0,22000.0,22100.0,2223500],["2026-08-26",21950.0,22300.0,21950.0,22250.0,2076700],["2026-08-27",22250.0,22350.0,22000.0,22050.0,1458100],["2026-08-28",22150.0,22150.0,21950.0,22000.0,1522600],["2026-09-03",22250.0,23300.0,22150.0,23300.0,11230700],["2026-09-04",23250.0,23250.0,22800.0,22800.0,3915800],["2026-09-07",22950.0,22950.0,22300.0,22300.0,3823100],["2026-09-08",22300.0,22950.0,22200.0,22850.0,3750300],["2026-09-09",23000.0,23200.0,22750.0,22800.0,3238600],["2026-09-10",22900.0,23050.0,22550.0,22600.0,2681800],["2026-09-11",22800.0,23150.0,22350.0,22400.0,4268600],["2026-09-14",22100.0,22600.0,21800.0,22050.0,3459700],["2026-09-15",22150.0,23200.0,22100.0,23050.0,5203800],["2026-09-16",23150.0,23750.0,22950.0,23000.0,6232700],["2026-09-17",22900.0,23100.0,22650.0,22900.0,4300700],["2026-09-18",23100.0,23100.0,22750.0,22850.0,3176500],["2026-09-21",23000.0,23100.0,22650.0,22800.0,2889100],["2026-09-22",22800.0,23050.0,22650.0,22900.0,1889900],["2026-09-23",22850.0,23250.0,22750.0,23100.0,3859600],["2026-09-24",23150.0,23200.0,22700.0,22700.0,3141500],["2026-09-25",22750.0,23050.0,22600.0,22600.0,3281800],["2026-09-28",22650.0,22900.0,22150.0,22900.0,3629700],["2026-09-29",22950.0,23100.0,22750.0,23000.0,3289900],["2026-09-30",23000.0,23050.0,22400.0,22400.0,2592600],["2026-10-01",22450.0,22750.0,22350.0,22400.0,2247700],["2026-10-02",22450.0,22500.0,21850.0,21850.0,4266800]]}