{"sym":"DXG","index":false,"bars":[["2009-12-22",3298.82,3298.82,3298.82,3298.82,10110],["2009-12-23",3436.27,3436.27,3436.27,3436.27,2610],["2009-12-24",3608.09,3608.09,3608.09,3608.09,3600],["2009-12-25",3779.9,3779.9,3779.9,3779.9,15520],["2009-12-28",3951.71,3951.71,3951.71,3951.71,22110],["2009-12-29",4123.53,4123.53,4123.53,4123.53,38610],["2009-12-30",4329.7,4329.7,4329.7,4329.7,6900],["2009-12-31",4535.88,4535.88,4535.88,4535.88,16600],["2010-01-04",4742.06,4742.06,4742.06,4742.06,9500],["2010-01-05",4948.23,4948.23,4948.23,4948.23,20500],["2010-01-06",5188.77,5188.77,4982.6,4982.6,94440],["2010-01-07",4810.78,5154.41,4810.78,5085.68,45500],["2010-01-08",5291.86,5326.22,5120.05,5120.05,23530],["2010-01-11",5326.22,5360.59,5188.77,5291.86,14590],["2010-01-12",5498.04,5498.04,5051.32,5051.32,31540],["2010-01-13",4810.78,4810.78,4810.78,4810.78,9910],["2010-01-14",4776.42,4948.23,4707.69,4845.15,53980],["2010-01-15",4638.97,4879.51,4604.61,4879.51,15060],["2010-01-18",4948.23,5016.96,4638.97,4638.97,43440],["2010-01-19",4673.33,4673.33,4673.33,4673.33,1430],["2010-01-20",4673.33,4742.06,4535.88,4535.88,1260],["2010-01-21",4398.43,4398.43,4329.7,4329.7,23690],["2010-01-22",4398.43,4432.79,4123.53,4123.53,25790],["2010-01-25",3951.71,4192.25,3917.35,4157.89,39940],["2010-01-26",4295.34,4364.07,4295.34,4364.07,27290],["2010-01-27",4467.16,4467.16,4192.25,4329.7,10730],["2010-01-28",4192.25,4329.7,4157.89,4192.25,5940],["2010-01-29",4260.98,4295.34,4192.25,4260.98,12380],["2010-02-01",4329.7,4364.07,4226.62,4329.7,3930],["2010-02-02",4260.98,4432.79,4260.98,4364.07,12750],["2010-02-03",4364.07,4364.07,4329.7,4364.07,1010],["2010-02-04",4226.62,4398.43,4226.62,4398.43,6600],["2010-02-05",4192.25,4364.07,4192.25,4192.25,26670],["2010-02-08",4260.98,4260.98,3986.08,4054.8,18040],["2010-02-09",4054.8,4054.8,3882.99,4054.8,12680],["2010-02-10",4054.8,4123.53,3882.99,4054.8,6400],["2010-02-11",4123.53,4123.53,4123.53,4123.53,4530],["2010-02-12",4260.98,4329.7,3986.08,4260.98,12020],["2010-02-22",4260.98,4295.34,4054.8,4295.34,8050],["2010-02-23",4089.17,4260.98,4089.17,4260.98,4960],["2010-02-24",4089.17,4123.53,4089.17,4123.53,3510],["2010-02-25",4054.8,4157.89,3986.08,3986.08,6930],["2010-02-26",4089.17,4123.53,3986.08,3986.08,2800],["2010-03-01",3986.08,4123.53,3986.08,4089.17,8210],["2010-03-02",4089.17,4123.53,4089.17,4123.53,12780],["2010-03-03",4226.62,4226.62,4192.25,4192.25,8110],["2010-03-04",4260.98,4260.98,4123.53,4192.25,12170],["2010-03-05",4192.25,4192.25,3986.08,4192.25,21810],["2010-03-08",4260.98,4260.98,4192.25,4260.98,23050],["2010-03-09",4329.7,4329.7,4192.25,4192.25,3580],["2010-03-10",4260.98,4398.43,4226.62,4398.43,288980],["2010-03-11",4604.61,4604.61,4604.61,4604.61,221670],["2010-03-12",4810.78,4810.78,4810.78,4810.78,100110],["2010-03-15",5051.32,5051.32,5016.96,5051.32,86950],["2010-03-16",4845.15,5188.77,4810.78,4810.78,115140],["2010-03-17",4913.87,4913.87,4707.69,4707.69,74320],["2010-03-18",4810.78,4810.78,4535.88,4742.06,57130],["2010-03-19",4810.78,4810.78,4742.06,4776.42,100290],["2010-03-22",4707.69,4742.06,4707.69,4742.06,12480],["2010-03-23",4673.33,4742.06,4638.97,4638.97,17420],["2010-03-24",4707.69,4707.69,4673.33,4673.33,4450],["2010-03-25",4673.33,4673.33,4570.24,4638.97,33050],["2010-03-26",4707.69,4742.06,4638.97,4673.33,69020],["2010-03-29",4707.69,4707.69,4673.33,4707.69,19060],["2010-03-30",4673.33,4707.69,4604.61,4604.61,34860],["2010-03-31",4570.24,4604.61,4535.88,4535.88,23400],["2010-04-01",4467.16,4638.97,4398.43,4638.97,43260],["2010-04-02",4535.88,4673.33,4501.52,4570.24,23680],["2010-04-05",4742.06,4776.42,4673.33,4776.42,54510],["2010-04-06",4879.51,4879.51,4742.06,4776.42,20710],["2010-04-07",4810.78,4845.15,4776.42,4776.42,13810],["2010-04-08",4810.78,4810.78,4742.06,4776.42,24450],["2010-04-09",4879.51,4982.6,4845.15,4982.6,64150],["2010-04-12",5223.14,5223.14,5223.14,5223.14,12590],["2010-04-13",5463.67,5463.67,5291.86,5463.67,115230],["2010-04-14",5669.85,5704.21,5326.22,5704.21,129540],["2010-04-15",5876.03,5910.39,5532.4,5635.49,31180],["2010-04-16",5910.39,5910.39,5738.58,5910.39,52620],["2010-04-19",6185.29,6185.29,5841.66,6116.57,55680],["2010-04-20",6082.2,6219.65,5944.75,6116.57,73120],["2010-04-21",6150.93,6185.29,5910.39,6047.84,122180],["2010-04-22",5944.75,6219.65,5944.75,6047.84,52260],["2010-04-26",6013.48,6047.84,5772.94,5772.94,125360],["2010-04-27",5772.94,5807.3,5738.58,5807.3,25570],["2010-04-28",6013.48,6013.48,5704.21,5807.3,37010],["2010-04-29",5944.75,5944.75,5738.58,5910.39,40590],["2010-05-04",5841.66,5910.39,5772.94,5807.3,33670],["2010-05-05",5841.66,5841.66,5704.21,5704.21,21280],["2010-05-06",5738.58,5738.58,5429.31,5669.85,37050],["2010-05-07",5463.67,5635.49,5394.95,5429.31,92890],["2010-05-10",5360.59,5360.59,5223.14,5257.5,11950],["2010-05-11",5257.5,5498.04,5257.5,5498.04,8430],["2010-05-12",5772.94,5772.94,5498.04,5498.04,40640],["2010-05-13",5635.49,5772.94,5566.76,5635.49,22800],["2010-05-14",5463.67,5876.03,5429.31,5876.03,33760],["2010-05-17",5876.03,5876.03,5601.13,5635.49,48240],["2010-05-18",5463.67,5498.04,5463.67,5463.67,42610],["2010-05-19",5360.59,5360.59,5223.14,5223.14,38310],["2010-05-20",5016.96,5463.67,5016.96,5463.67,29640],["2010-05-21",5223.14,5223.14,5223.14,5223.14,30350],["2010-05-24",5016.96,5429.31,5016.96,5429.31,5950],["2010-05-25",5223.14,5394.95,5188.77,5223.14,10540],["2010-05-26",5360.59,5360.59,5223.14,5360.59,3710],["2010-05-27",5360.59,5360.59,5360.59,5360.59,14790],["2010-05-28",5360.59,5360.59,5326.22,5326.22,23940],["2010-05-31",5326.22,5326.22,5291.86,5291.86,3560],["2010-06-01",5326.22,5326.22,5120.05,5326.22,3220],["2010-06-02",5154.41,5326.22,5154.41,5326.22,3110],["2010-06-03",5326.22,5326.22,5326.22,5326.22,3580],["2010-06-04",5326.22,5326.22,5223.14,5326.22,7170],["2010-06-07",5154.41,5154.41,5085.68,5085.68,38140],["2010-06-08",5016.96,5085.68,5016.96,5085.68,2760],["2010-06-09",5085.68,5154.41,5085.68,5085.68,10720],["2010-06-10",5120.05,5154.41,5085.68,5085.68,17190],["2010-06-11",5154.41,5326.22,5154.41,5326.22,59410],["2010-06-14",5326.22,5566.76,5154.41,5498.04,79300],["2010-06-15",5394.95,5498.04,5394.95,5463.67,41940],["2010-06-16",5360.59,5669.85,5360.59,5669.85,49850],["2010-06-17",5566.76,5669.85,5566.76,5601.13,64010],["2010-06-18",5498.04,5498.04,5498.04,5498.04,56260],["2010-06-21",5498.04,5498.04,5360.59,5394.95,52290],["2010-06-22",5394.95,5429.31,5291.86,5326.22,63400],["2010-06-23",5154.41,5326.22,5154.41,5326.22,51500],["2010-06-24",5223.14,5291.86,5154.41,5188.77,78660],["2010-06-25",5154.41,5223.14,5120.05,5223.14,58160],["2010-06-28",5429.31,5463.67,5429.31,5463.67,68170],["2010-06-29",5669.85,5669.85,5498.04,5566.76,87180],["2010-06-30",5360.59,5498.04,5360.59,5360.59,64190],["2010-07-01",5360.59,5360.59,5326.22,5360.59,52180],["2010-07-02",5223.14,5360.59,5120.05,5326.22,199650],["2010-07-05",5535.13,5535.13,5099.78,5472.93,12480],["2010-07-06",5199.29,5460.5,5199.29,5348.55,37100],["2010-07-07",5087.34,5410.74,5087.34,5087.34,20160],["2010-07-08",5087.34,5112.22,4975.39,5000.27,6740],["2010-07-09",4851.01,5099.78,4751.5,4801.26,10740],["2010-07-12",5025.15,5037.59,4664.43,5037.59,47120],["2010-07-13",5224.16,5286.36,5174.41,5286.36,26350],["2010-07-14",5522.69,5547.57,5112.22,5112.22,52190],["2010-07-15",5161.97,5298.8,5124.66,5224.16,4460],["2010-07-16",5161.97,5224.16,5112.22,5149.53,17930],["2010-07-19",5149.53,5348.55,5099.78,5348.55,8810],["2010-07-20",5348.55,5348.55,5161.97,5161.97,7980],["2010-07-21",5161.97,5236.6,5161.97,5236.6,1370],["2010-07-22",5224.16,5224.16,4975.39,4975.39,11180],["2010-07-23",5149.53,5149.53,4975.39,4975.39,16430],["2010-07-26",4975.39,4975.39,4900.76,4975.39,10110],["2010-07-27",5099.78,5099.78,4851.01,4851.01,3480],["2010-07-28",4975.39,4975.39,4851.01,4975.39,220],["2010-07-29",4950.52,4950.52,4726.62,4751.5,4450],["2010-07-30",4788.82,4801.26,4751.5,4788.82,2530],["2010-08-02",4788.82,4788.82,4726.62,4726.62,720],["2010-08-03",4776.38,4851.01,4701.75,4851.01,8090],["2010-08-04",4851.01,4913.2,4627.12,4664.43,10710],["2010-08-05",4851.01,4851.01,4701.75,4788.82,20500],["2010-08-06",4913.2,4913.2,4776.38,4838.57,14870],["2010-08-09",4627.12,4826.13,4614.68,4627.12,38990],["2010-08-10",4701.75,4714.19,4403.22,4701.75,50230],["2010-08-11",4701.75,4751.5,4477.86,4701.75,14220],["2010-08-12",4614.68,4614.68,4477.86,4477.86,18700],["2010-08-13",4365.91,4502.73,4253.96,4477.86,5550],["2010-08-16",4403.22,4540.05,4403.22,4540.05,13150],["2010-08-17",4365.91,4365.91,4341.03,4341.03,3310],["2010-08-18",4353.47,4353.47,4328.59,4328.59,2650],["2010-08-19",4328.59,4477.86,4229.09,4229.09,4010],["2010-08-20",4353.47,4440.54,4030.07,4440.54,9120],["2010-08-23",4577.36,4577.36,4353.47,4415.66,930],["2010-08-24",4415.66,4415.66,4204.21,4204.21,3710],["2010-08-25",4005.19,4017.63,4005.19,4005.19,5030],["2010-08-26",4005.19,4005.19,3806.18,3806.18,15500],["2010-08-27",3669.35,3669.35,3619.6,3669.35,8150],["2010-08-30",3843.49,3843.49,3831.05,3843.49,12710],["2010-08-31",3843.49,3980.32,3731.55,3731.55,13050],["2010-09-01",3632.04,3905.68,3632.04,3905.68,23030],["2010-09-06",4092.26,4092.26,4092.26,4092.26,12940],["2010-09-07",4166.89,4291.28,4079.82,4166.89,27150],["2010-09-08",4166.89,4166.89,4142.02,4142.02,9520],["2010-09-09",4278.84,4291.28,4092.26,4166.89,9060],["2010-09-10",4104.7,4166.89,3967.88,3967.88,9480],["2010-09-13",3980.32,3980.32,3793.74,3793.74,4010],["2010-09-14",3855.93,3955.44,3855.93,3955.44,1330],["2010-09-15",3967.88,4042.51,3818.62,3855.93,47550],["2010-09-16",3955.44,3980.32,3831.05,3980.32,1180],["2010-09-17",4166.89,4166.89,3980.32,4104.7,3700],["2010-09-20",4229.09,4229.09,4104.7,4166.89,30890],["2010-09-21",4079.82,4079.82,3980.32,3980.32,15930],["2010-09-22",4104.7,4104.7,3967.88,3967.88,1150],["2010-09-23",4042.51,4104.7,3831.05,4092.26,4970],["2010-09-24",3893.25,4092.26,3893.25,3893.25,11170],["2010-09-27",3893.25,4042.51,3893.25,3980.32,5630],["2010-09-28",3980.32,4030.07,3831.05,3831.05,21910],["2010-09-29",3980.32,3980.32,3855.93,3930.56,2170],["2010-09-30",3743.98,3967.88,3743.98,3955.44,660],["2010-10-01",3955.44,3955.44,3955.44,3955.44,0],["2010-10-04",4005.19,4005.19,3768.86,3768.86,9330],["2010-10-05",3582.28,3768.86,3582.28,3731.55,1380],["2010-10-06",3893.25,3893.25,3719.11,3855.93,330],["2010-10-07",3967.88,3967.88,3855.93,3855.93,250],["2010-10-08",3855.93,3905.68,3855.93,3868.37,170],["2010-10-11",3855.93,3855.93,3731.55,3855.93,350],["2010-10-12",3669.35,3967.88,3669.35,3669.35,15060],["2010-10-13",3495.21,3731.55,3495.21,3719.11,2250],["2010-10-14",3557.41,3781.3,3557.41,3557.41,1420],["2010-10-15",3632.04,3632.04,3433.02,3433.02,5150],["2010-10-18",3433.02,3544.97,3395.71,3544.97,7830],["2010-10-19",3594.72,3681.79,3544.97,3594.72,11130],["2010-10-20",3445.46,3582.28,3420.58,3569.85,22240],["2010-10-21",3594.72,3607.16,3408.15,3607.16,3350],["2010-10-22",3544.97,3544.97,3457.9,3482.78,3620],["2010-10-25",3544.97,3656.92,3544.97,3607.16,3660],["2010-10-26",3482.78,3781.3,3457.9,3768.86,17360],["2010-10-27",3756.42,3768.86,3669.35,3719.11,6130],["2010-10-28",3756.42,3893.25,3544.97,3544.97,9460],["2010-10-29",3656.92,3656.92,3544.97,3607.16,1580],["2010-11-01",3731.55,3781.3,3457.9,3582.28,11970],["2010-11-02",3607.16,3756.42,3433.02,3607.16,21100],["2010-11-03",3656.92,3656.92,3445.46,3582.28,5360],["2010-11-04",3582.28,3632.04,3482.78,3632.04,4030],["2010-11-05",3756.42,3806.18,3632.04,3632.04,12890],["2010-11-08",3731.55,3781.3,3470.34,3706.67,13750],["2010-11-09",3557.41,3607.16,3532.53,3532.53,4770],["2010-11-10",3532.53,3532.53,3408.15,3433.02,960],["2010-11-11",3482.78,3482.78,3358.39,3433.02,10130],["2010-11-12",3433.02,3594.72,3271.32,3271.32,15680],["2010-11-15",3258.88,3271.32,3109.62,3109.62,6090],["2010-11-16",3109.62,3209.13,2960.36,3209.13,13010],["2010-11-17",3059.87,3296.2,3059.87,3221.57,7240],["2010-11-18",3221.57,3358.39,3084.74,3109.62,39110],["2010-11-19",3109.62,3109.62,2960.36,2960.36,30710],["2010-11-22",2923.04,2923.04,2823.54,2823.54,12710],["2010-11-23",2686.71,2798.66,2686.71,2699.15,37490],["2010-11-24",2612.08,2736.47,2612.08,2699.15,43400],["2010-11-25",2748.91,2823.54,2699.15,2786.22,105200],["2010-11-26",2910.61,2923.04,2848.41,2923.04,74080],["2010-11-29",2860.85,3059.87,2860.85,3059.87,86970],["2010-11-30",3209.13,3209.13,3196.69,3209.13,109500],["2010-12-01",3296.2,3296.2,3109.62,3196.69,59540],["2010-12-02",3283.76,3345.95,3171.81,3345.95,160320],["2010-12-03",3495.21,3507.65,3482.78,3507.65,106940],["2010-12-06",3681.79,3681.79,3607.16,3681.79,84210],["2010-12-07",3781.3,3855.93,3544.97,3544.97,202590],["2010-12-08",3582.28,3681.79,3370.83,3370.83,124810],["2010-12-09",3370.83,3532.53,3296.2,3408.15,74020],["2010-12-10",3557.41,3569.85,3544.97,3569.85,129300],["2010-12-13",3743.98,3743.98,3607.16,3743.98,85480],["2010-12-14",3781.3,3781.3,3557.41,3557.41,45240],["2010-12-15",3557.41,3569.85,3383.27,3544.97,151320],["2010-12-16",3395.71,3420.58,3370.83,3370.83,68840],["2010-12-17",3470.34,3470.34,3209.13,3358.39,51780],["2010-12-20",3420.58,3420.58,3271.32,3271.32,57460],["2010-12-21",3109.62,3420.58,3109.62,3296.2,61580],["2010-12-22",3234.01,3345.95,3209.13,3221.57,22990],["2010-12-23",3234.01,3246.45,3072.31,3072.31,41440],["2010-12-24",3084.74,3209.13,3059.87,3171.81,59550],["2010-12-27",3134.5,3159.38,3084.74,3159.38,22140],["2010-12-28",3159.38,3308.64,3159.38,3308.64,77690],["2010-12-29",3445.46,3445.46,3321.08,3395.71,61980],["2010-12-30",3408.15,3544.97,3408.15,3457.9,144510],["2010-12-31",3482.78,3607.16,3395.71,3569.85,192800],["2011-01-04",3694.23,3694.23,3395.71,3420.58,48720],["2011-01-05",3470.34,3470.34,3321.08,3321.08,27600],["2011-01-06",3321.08,3321.08,3171.81,3184.25,49100],["2011-01-07",3296.2,3333.51,3283.76,3283.76,34560],["2011-01-10",3283.76,3321.08,3196.69,3234.01,27290],["2011-01-11",3221.57,3221.57,3084.74,3084.74,44300],["2011-01-12",3221.57,3221.57,3084.74,3109.62,15410],["2011-01-13",3146.94,3171.81,3097.18,3097.18,29060],["2011-01-14",3146.94,3221.57,3109.62,3184.25,12400],["2011-01-17",3171.81,3258.88,3171.81,3258.88,20420],["2011-01-18",3221.57,3308.64,3184.25,3246.45,27900],["2011-01-19",3258.88,3258.88,3196.69,3209.13,44820],["2011-01-20",3209.13,3234.01,3134.5,3209.13,30250],["2011-01-21",3234.01,3234.01,3146.94,3184.25,28300],["2011-01-24",3109.62,3196.69,3109.62,3109.62,53970],["2011-01-25",3109.62,3146.94,3047.43,3047.43,11060],["2011-01-26",3159.38,3159.38,2985.24,3109.62,13550],["2011-01-27",3109.62,3109.62,3072.31,3109.62,5800],["2011-01-28",3159.38,3159.38,3072.31,3072.31,14280],["2011-02-08",3159.38,3159.38,3159.38,3159.38,6240],["2011-02-09",3159.38,3184.25,3084.74,3084.74,16160],["2011-02-10",3159.38,3159.38,3084.74,3109.62,12240],["2011-02-11",3134.5,3146.94,3084.74,3122.06,19950],["2011-02-14",3072.31,3122.06,3072.31,3109.62,7230],["2011-02-15",3084.74,3109.62,3072.31,3097.18,17460],["2011-02-16",3097.18,3097.18,3059.87,3059.87,8930],["2011-02-17",3010.11,3010.11,2935.48,2985.24,24670],["2011-02-18",2885.73,3010.11,2885.73,2898.17,19580],["2011-02-21",2860.85,2860.85,2761.34,2761.34,13050],["2011-02-22",2624.52,2736.47,2624.52,2624.52,23080],["2011-02-23",2624.52,2636.96,2574.77,2624.52,22770],["2011-02-24",2624.52,2624.52,2500.14,2500.14,34940],["2011-02-25",2500.14,2574.77,2487.7,2574.77,16130],["2011-02-28",2574.77,2574.77,2574.77,2574.77,6640],["2011-03-01",2562.33,2562.33,2450.38,2537.45,7280],["2011-03-02",2462.82,2462.82,2413.07,2413.07,3120],["2011-03-03",2313.56,2413.07,2301.12,2301.12,28770],["2011-03-04",2263.8,2263.8,2189.17,2189.17,39340],["2011-03-07",2189.17,2263.8,2151.86,2189.17,25110],["2011-03-08",2189.17,2263.8,2189.17,2238.93,15390],["2011-03-09",2176.74,2226.49,2176.74,2176.74,3570],["2011-03-10",2238.93,2276.24,2176.74,2276.24,42610],["2011-03-11",2226.49,2350.87,2201.61,2313.56,25100],["2011-03-14",2238.93,2251.37,2201.61,2201.61,77690],["2011-03-15",2151.86,2238.93,2139.42,2214.05,80590],["2011-03-16",2176.74,2251.37,2139.42,2201.61,30200],["2011-03-17",2164.3,2301.12,2164.3,2301.12,237150],["2011-03-18",2413.07,2413.07,2326.0,2413.07,61160],["2011-03-21",2525.01,2525.01,2525.01,2525.01,69060],["2011-03-22",2649.4,2649.4,2649.4,2649.4,68460],["2011-03-23",2773.78,2773.78,2549.89,2624.52,329920],["2011-03-24",2612.08,2636.96,2500.14,2612.08,176010],["2011-03-25",2562.33,2674.27,2549.89,2674.27,189820],["2011-03-28",2736.47,2798.66,2699.15,2798.66,315830],["2011-03-29",2935.48,2935.48,2835.97,2873.29,155240],["2011-03-30",2860.85,2947.92,2811.1,2910.61,99820],["2011-03-31",2873.29,2947.92,2848.41,2848.41,178880],["2011-04-01",2848.41,2848.41,2711.59,2711.59,277180],["2011-04-04",2736.47,2835.97,2636.96,2835.97,233060],["2011-04-05",2947.92,2947.92,2848.41,2860.85,178660],["2011-04-06",2885.73,2985.24,2860.85,2985.24,216480],["2011-04-07",2960.36,2972.8,2923.04,2935.48,161480],["2011-04-08",2935.48,2935.48,2885.73,2898.17,129550],["2011-04-13",2923.04,2972.8,2835.97,2972.8,354510],["2011-04-14",3034.99,3109.62,3022.55,3084.74,208330],["2011-04-15",3171.81,3221.57,3134.5,3134.5,313650],["2011-04-18",3109.62,3109.62,2985.24,2997.68,183860],["2011-04-19",2997.68,2997.68,2898.17,2923.04,191780],["2011-04-20",2935.48,2935.48,2811.1,2873.29,84860],["2011-04-21",2811.1,2947.92,2811.1,2947.92,65550],["2011-04-22",2947.92,2960.36,2898.17,2960.36,144980],["2011-04-25",2960.36,3084.74,2960.36,3059.87,120680],["2011-04-26",3034.99,3059.87,2935.48,2960.36,143440],["2011-04-27",2947.92,2947.92,2885.73,2885.73,59160],["2011-04-28",2860.85,2935.48,2848.41,2935.48,88650],["2011-04-29",2972.8,2972.8,2923.04,2935.48,54600],["2011-05-04",2935.48,2960.36,2935.48,2935.48,102410],["2011-05-05",2935.48,2947.92,2860.85,2935.48,96000],["2011-05-06",2935.48,2935.48,2910.61,2923.04,60200],["2011-05-09",2972.8,2972.8,2923.04,2935.48,104590],["2011-05-10",2935.48,2935.48,2898.17,2935.48,47890],["2011-05-11",2947.92,2960.36,2910.61,2910.61,46730],["2011-05-12",2898.17,2947.92,2860.85,2947.92,175830],["2011-05-13",2960.36,2985.24,2947.92,2972.8,76230],["2011-05-16",2972.8,3022.55,2947.92,2985.24,100760],["2011-05-17",2985.24,2997.68,2910.61,2947.92,76590],["2011-05-18",2972.8,2985.24,2860.85,2923.04,108310],["2011-05-19",2823.54,2947.92,2823.54,2885.73,125890],["2011-05-20",2885.73,2910.61,2798.66,2798.66,91680],["2011-05-23",2898.17,2898.17,2773.78,2773.78,53220],["2011-05-24",2649.4,2649.4,2636.96,2636.96,36760],["2011-05-25",2512.57,2512.57,2512.57,2512.57,69850],["2011-05-26",2475.26,2612.08,2388.19,2612.08,260180],["2011-05-27",2736.47,2736.47,2736.47,2736.47,158620],["2011-05-30",2811.1,2873.29,2798.66,2835.97,90520],["2011-05-31",2860.85,2873.29,2798.66,2848.41,91960],["2011-06-01",2835.97,2860.85,2811.1,2848.41,123570],["2011-06-02",2848.41,2960.36,2823.54,2960.36,160770],["2011-06-03",2935.48,2947.92,2885.73,2885.73,53300],["2011-06-06",2885.73,2885.73,2748.91,2748.91,28710],["2011-06-07",2612.08,2885.73,2612.08,2885.73,122460],["2011-06-08",2885.73,2923.04,2835.97,2848.41,67240],["2011-06-09",2848.41,2910.61,2773.78,2811.1,71350],["2011-06-10",2811.1,2947.92,2686.71,2947.92,243070],["2011-06-13",3022.55,3034.99,2947.92,2947.92,105480],["2011-06-14",2848.41,2972.8,2848.41,2923.04,63260],["2011-06-15",2923.04,2923.04,2823.54,2860.85,48220],["2011-06-16",2972.8,2997.68,2960.36,2997.68,157800],["2011-06-17",3122.06,3146.94,3122.06,3134.5,162410],["2011-06-20",3234.01,3234.01,3146.94,3184.25,156050],["2011-06-21",3246.45,3246.45,3097.18,3184.25,82190],["2011-06-22",3184.25,3209.13,3134.5,3134.5,165950],["2011-06-23",3209.13,3221.57,3122.06,3122.06,64260],["2011-06-24",3109.62,3109.62,2997.68,2997.68,100700],["2011-06-27",3139.75,3139.75,3068.71,3125.54,38840],["2011-06-28",3097.12,3253.4,2983.47,2983.47,26920],["2011-06-29",2855.61,3054.5,2855.61,2898.23,14260],["2011-06-30",2812.98,2884.02,2798.78,2827.19,22440],["2011-07-01",2727.74,2884.02,2713.54,2884.02,333490],["2011-07-04",2884.02,2983.47,2884.02,2898.23,83740],["2011-07-05",2898.23,2997.68,2898.23,2997.68,65870],["2011-07-06",3011.88,3068.71,2983.47,3054.5,109480],["2011-07-07",3054.5,3054.5,2926.64,2926.64,154490],["2011-07-08",2983.47,2983.47,2884.02,2898.23,37580],["2011-07-11",2983.47,2983.47,2884.02,2912.43,36000],["2011-07-12",2969.26,2969.26,2784.57,2912.43,116300],["2011-07-13",2912.43,2926.64,2827.19,2827.19,76760],["2011-07-14",2741.95,2827.19,2727.74,2827.19,82230],["2011-07-15",2727.74,2841.4,2727.74,2827.19,166110],["2011-07-18",2827.19,2926.64,2812.98,2827.19,34480],["2011-07-19",2727.74,2841.4,2727.74,2812.98,76610],["2011-07-20",2741.95,2855.61,2741.95,2827.19,56940],["2011-07-21",2741.95,2855.61,2727.74,2827.19,137190],["2011-07-22",2812.98,2827.19,2784.57,2784.57,56360],["2011-07-25",2741.95,2827.19,2713.54,2784.57,128590],["2011-07-26",2855.61,2855.61,2770.36,2798.78,59500],["2011-07-27",2756.16,2855.61,2741.95,2784.57,288300],["2011-07-28",2784.57,2855.61,2727.74,2812.98,75940],["2011-07-29",2741.95,2812.98,2713.54,2812.98,141980],["2011-08-01",2727.74,2812.98,2727.74,2798.78,51800],["2011-08-02",2798.78,2798.78,2770.36,2770.36,72500],["2011-08-03",2699.33,2784.57,2670.91,2770.36,68810],["2011-08-04",2699.33,2798.78,2670.91,2770.36,178880],["2011-08-05",2784.57,2812.98,2713.54,2770.36,185830],["2011-08-08",2812.98,2855.61,2699.33,2741.95,89700],["2011-08-09",2642.5,2798.78,2642.5,2727.74,87960],["2011-08-10",2670.91,2756.16,2656.71,2756.16,115310],["2011-08-11",2727.74,2741.95,2670.91,2699.33,35230],["2011-08-12",2699.33,2727.74,2614.09,2699.33,70340],["2011-08-15",2713.54,2756.16,2614.09,2656.71,105820],["2011-08-16",2685.12,2685.12,2656.71,2656.71,13040],["2011-08-17",2656.71,2756.16,2656.71,2699.33,41110],["2011-08-18",2699.33,2727.74,2628.29,2713.54,58810],["2011-08-19",2699.33,2699.33,2628.29,2699.33,45580],["2011-08-22",2699.33,2713.54,2628.29,2699.33,28260],["2011-08-23",2685.12,2685.12,2599.88,2642.5,144630],["2011-08-24",2670.91,2670.91,2585.67,2585.67,63640],["2011-08-25",2571.47,2642.5,2571.47,2628.29,20690],["2011-08-26",2557.26,2642.5,2557.26,2614.09,18860],["2011-08-29",2699.33,2699.33,2614.09,2614.09,40640],["2011-08-30",2557.26,2628.29,2557.26,2614.09,507790],["2011-08-31",2614.09,2614.09,2543.05,2599.88,579090],["2011-09-01",2543.05,2599.88,2543.05,2543.05,76600],["2011-09-05",2457.81,2585.67,2457.81,2500.43,75400],["2011-09-06",2457.81,2528.84,2457.81,2500.43,42970],["2011-09-07",2557.26,2614.09,2514.64,2614.09,80040],["2011-09-08",2642.5,2713.54,2642.5,2685.12,49050],["2011-09-09",2628.29,2699.33,2599.88,2685.12,50520],["2011-09-12",2793.22,2810.57,2775.87,2810.57,168900],["2011-09-13",2810.57,2897.32,2810.57,2897.32,119710],["2011-09-14",2966.71,2966.71,2914.66,2914.66,94320],["2011-09-15",3018.76,3018.76,2879.97,2914.66,56560],["2011-09-16",2879.97,2879.97,2793.22,2827.92,89490],["2011-09-19",2827.92,2845.27,2827.92,2827.92,58100],["2011-09-20",2741.17,2827.92,2723.82,2810.57,86730],["2011-09-21",2810.57,2845.27,2793.22,2810.57,59440],["2011-09-22",2793.22,2845.27,2793.22,2827.92,78720],["2011-09-23",2775.87,2845.27,2775.87,2775.87,89280],["2011-09-26",2775.87,2845.27,2775.87,2793.22,327010],["2011-09-27",2845.27,2845.27,2793.22,2810.57,110230],["2011-09-28",2827.92,2827.92,2758.52,2758.52,673810],["2011-09-29",2654.43,2741.17,2654.43,2723.82,761000],["2011-09-30",2723.82,2741.17,2689.13,2689.13,41570],["2011-10-03",2602.38,2741.17,2602.38,2689.13,68230],["2011-10-04",2689.13,2689.13,2637.08,2637.08,5080],["2011-10-05",2637.08,2689.13,2637.08,2689.13,50000],["2011-10-06",2706.47,2758.52,2689.13,2723.82,52880],["2011-10-07",2741.17,2758.52,2706.47,2706.47,37150],["2011-10-10",2723.82,2723.82,2654.43,2654.43,7370],["2011-10-11",2654.43,2689.13,2637.08,2671.78,45280],["2011-10-12",2689.13,2689.13,2602.38,2602.38,19800],["2011-10-13",2654.43,2671.78,2654.43,2671.78,2000],["2011-10-14",2671.78,2671.78,2602.38,2602.38,15720],["2011-10-17",2637.08,2637.08,2515.63,2602.38,15810],["2011-10-18",2602.38,2602.38,2498.28,2585.03,8140],["2011-10-19",2567.68,2567.68,2498.28,2515.63,7100],["2011-10-20",2515.63,2515.63,2498.28,2515.63,2470],["2011-10-21",2480.93,2515.63,2428.89,2498.28,63230],["2011-10-24",2602.38,2619.73,2585.03,2602.38,73720],["2011-10-25",2585.03,2585.03,2550.33,2550.33,4950],["2011-10-26",2498.28,2550.33,2498.28,2498.28,5940],["2011-10-27",2498.28,2532.98,2498.28,2515.63,5670],["2011-10-28",2532.98,2585.03,2532.98,2585.03,46810],["2011-10-31",2619.73,2671.78,2602.38,2602.38,47300],["2011-11-01",2585.03,2585.03,2532.98,2567.68,62650],["2011-11-02",2567.68,2602.38,2446.24,2446.24,57740],["2011-11-03",2394.19,2446.24,2376.84,2428.89,37930],["2011-11-04",2428.89,2446.24,2324.79,2428.89,49430],["2011-11-07",2411.54,2411.54,2394.19,2411.54,32110],["2011-11-08",2411.54,2446.24,2411.54,2428.89,18150],["2011-11-09",2411.54,2411.54,2376.84,2394.19,10300],["2011-11-10",2342.14,2394.19,2307.44,2307.44,7660],["2011-11-11",2394.19,2394.19,2203.35,2203.35,42156],["2011-11-14",2116.6,2116.6,2099.25,2099.25,1800],["2011-11-15",2099.25,2168.65,2099.25,2168.65,15030],["2011-11-16",2064.55,2238.05,2064.55,2238.05,1300],["2011-11-17",2238.05,2290.09,2133.95,2203.35,8820],["2011-11-18",2099.25,2186.0,2099.25,2168.65,32050],["2011-11-21",2168.65,2168.65,2168.65,2168.65,230],["2011-11-22",2064.55,2064.55,2064.55,2064.55,3000],["2011-11-23",1995.16,2081.9,1977.81,2081.9,10320],["2011-11-24",2064.55,2081.9,2064.55,2081.9,6720],["2011-11-25",2081.9,2081.9,2081.9,2081.9,0],["2011-11-28",2168.65,2186.0,2168.65,2168.65,490],["2011-11-29",2064.55,2081.9,2064.55,2064.55,1650],["2011-11-30",1995.16,1995.16,1977.81,1977.81,1640],["2011-12-01",1891.06,1891.06,1891.06,1891.06,6950],["2011-12-02",1821.67,1821.67,1804.32,1804.32,15540],["2011-12-05",1717.57,1804.32,1717.57,1717.57,61480],["2011-12-06",1648.17,1648.17,1648.17,1648.17,140300],["2011-12-07",1578.78,1578.78,1578.78,1578.78,146830],["2011-12-08",1509.38,1648.17,1509.38,1648.17,670080],["2011-12-09",1717.57,1717.57,1665.52,1717.57,100700],["2011-12-12",1648.17,1648.17,1648.17,1648.17,36180],["2011-12-13",1578.78,1630.82,1578.78,1578.78,43940],["2011-12-14",1509.38,1509.38,1509.38,1509.38,21480],["2011-12-15",1439.98,1439.98,1439.98,1439.98,23340],["2011-12-16",1370.59,1422.63,1370.59,1370.59,253150],["2011-12-19",1335.89,1405.28,1318.54,1318.54,87220],["2011-12-20",1318.54,1335.89,1266.49,1266.49,213110],["2011-12-21",1266.49,1283.84,1231.79,1231.79,38160],["2011-12-22",1231.79,1231.79,1179.75,1179.75,92450],["2011-12-23",1127.7,1197.09,1127.7,1197.09,19810],["2011-12-26",1197.09,1249.14,1162.4,1231.79,115100],["2011-12-27",1249.14,1249.14,1179.75,1197.09,28240],["2011-12-28",1231.79,1249.14,1197.09,1231.79,34830],["2011-12-29",1214.44,1214.44,1179.75,1197.09,59640],["2011-12-30",1214.44,1249.14,1197.09,1214.44,64780],["2012-01-03",1214.44,1249.14,1197.09,1249.14,30690],["2012-01-04",1214.44,1249.14,1214.44,1231.79,28520],["2012-01-05",1231.79,1231.79,1214.44,1214.44,203060],["2012-01-06",1214.44,1214.44,1162.4,1197.09,217090],["2012-01-09",1197.09,1231.79,1179.75,1179.75,6770],["2012-01-10",1197.09,1231.79,1197.09,1231.79,1270864],["2012-01-11",1249.14,1266.49,1214.44,1266.49,222380],["2012-01-12",1231.79,1249.14,1214.44,1214.44,8760],["2012-01-13",1249.14,1249.14,1214.44,1249.14,25250],["2012-01-16",1214.44,1283.84,1214.44,1249.14,48270],["2012-01-17",1266.49,1283.84,1249.14,1249.14,23880],["2012-01-18",1249.14,1283.84,1249.14,1249.14,24020],["2012-01-19",1266.49,1301.19,1249.14,1301.19,17360],["2012-01-20",1318.54,1353.24,1283.84,1283.84,2080375],["2012-01-30",1301.19,1301.19,1231.79,1231.79,28870],["2012-01-31",1214.44,1283.84,1197.09,1231.79,29540],["2012-02-01",1214.44,1214.44,1179.75,1197.09,124990],["2012-02-02",1214.44,1249.14,1162.4,1249.14,123230],["2012-02-03",1249.14,1283.84,1214.44,1214.44,63800],["2012-02-06",1197.09,1266.49,1179.75,1266.49,32430],["2012-02-07",1318.54,1318.54,1283.84,1318.54,231280],["2012-02-08",1353.24,1370.59,1353.24,1370.59,94340],["2012-02-09",1422.63,1422.63,1422.63,1422.63,20590],["2012-02-10",1492.03,1492.03,1353.24,1457.33,270150],["2012-02-13",1387.94,1387.94,1387.94,1387.94,12120],["2012-02-14",1318.54,1387.94,1318.54,1387.94,110600],["2012-02-15",1335.89,1335.89,1318.54,1318.54,67610],["2012-02-16",1266.49,1283.84,1266.49,1266.49,140640],["2012-02-17",1318.54,1318.54,1283.84,1318.54,21400],["2012-02-20",1370.59,1370.59,1353.24,1370.59,178190],["2012-02-21",1405.28,1405.28,1353.24,1353.24,128730],["2012-02-22",1353.24,1370.59,1301.19,1370.59,67440],["2012-02-23",1370.59,1422.63,1353.24,1422.63,117130],["2012-02-24",1457.33,1492.03,1422.63,1422.63,228600],["2012-02-27",1422.63,1492.03,1405.28,1492.03,166900],["2012-02-28",1526.73,1561.43,1457.33,1492.03,126050],["2012-02-29",1492.03,1544.08,1474.68,1492.03,63060],["2012-03-01",1492.03,1526.73,1457.33,1526.73,77050],["2012-03-02",1474.68,1561.43,1474.68,1561.43,1288260],["2012-03-05",1613.48,1630.82,1613.48,1630.82,58030],["2012-03-06",1700.22,1700.22,1596.13,1665.52,186480],["2012-03-07",1613.48,1734.92,1596.13,1734.92,147790],["2012-03-08",1665.52,1665.52,1648.17,1648.17,109390],["2012-03-09",1648.17,1682.87,1578.78,1682.87,135160],["2012-03-12",1648.17,1648.17,1613.48,1613.48,42300],["2012-03-13",1544.08,1578.78,1544.08,1544.08,98920],["2012-03-14",1578.78,1578.78,1474.68,1474.68,101650],["2012-03-15",1439.98,1544.08,1405.28,1544.08,159460],["2012-03-16",1596.13,1596.13,1526.73,1544.08,58690],["2012-03-19",1474.68,1544.08,1474.68,1509.38,70060],["2012-03-20",1457.33,1509.38,1439.98,1492.03,49470],["2012-03-21",1509.38,1561.43,1492.03,1544.08,82840],["2012-03-22",1561.43,1578.78,1544.08,1561.43,64170],["2012-03-23",1596.13,1630.82,1596.13,1630.82,123160],["2012-03-26",1700.22,1700.22,1682.87,1700.22,99840],["2012-03-27",1752.27,1752.27,1648.17,1648.17,246180],["2012-03-28",1648.17,1648.17,1578.78,1630.82,63480],["2012-03-29",1630.82,1630.82,1561.43,1561.43,158980],["2012-03-30",1544.08,1544.08,1492.03,1492.03,75660],["2012-04-03",1526.73,1561.43,1509.38,1544.08,30660],["2012-04-04",1526.73,1596.13,1474.68,1596.13,101090],["2012-04-05",1578.78,1596.13,1526.73,1596.13,44420],["2012-04-06",1561.43,1613.48,1544.08,1561.43,65320],["2012-04-09",1630.82,1630.82,1596.13,1630.82,72740],["2012-04-10",1665.52,1700.22,1630.82,1665.52,96550],["2012-04-11",1734.92,1734.92,1717.57,1734.92,149840],["2012-04-12",1821.67,1821.67,1821.67,1821.67,37800],["2012-04-13",1908.41,1908.41,1873.71,1908.41,298570],["2012-04-16",1995.16,1995.16,1908.41,1995.16,3655420],["2012-04-17",2081.9,2081.9,2081.9,2081.9,234380],["2012-04-18",2186.0,2186.0,2186.0,2186.0,104620],["2012-04-19",2290.09,2290.09,2081.9,2081.9,401660],["2012-04-20",1977.81,2186.0,1977.81,2168.65,417110],["2012-04-23",2168.65,2186.0,2064.55,2064.55,161870],["2012-04-24",2064.55,2151.3,1977.81,2151.3,317270],["2012-04-25",2255.4,2255.4,2168.65,2255.4,187350],["2012-04-26",2290.09,2359.49,2238.05,2324.79,694790],["2012-04-27",2238.05,2376.84,2238.05,2272.74,138220],["2012-05-02",2255.4,2255.4,2168.65,2168.65,1006200],["2012-05-03",2099.25,2272.74,2081.9,2272.74,562930],["2012-05-04",2272.74,2376.84,2203.35,2376.84,277270],["2012-05-07",2480.93,2480.93,2463.59,2480.93,1857130],["2012-05-08",2602.38,2602.38,2602.38,2602.38,2101430],["2012-05-09",2723.82,2723.82,2706.47,2723.82,276960],["2012-05-10",2845.27,2845.27,2775.87,2845.27,720070],["2012-05-11",2862.62,2862.62,2723.82,2758.52,386670],["2012-05-14",2758.52,2775.87,2637.08,2637.08,174110],["2012-05-15",2602.38,2706.47,2515.63,2515.63,213770],["2012-05-16",2428.89,2532.98,2394.19,2515.63,104670],["2012-05-17",2515.63,2515.63,2394.19,2394.19,126530],["2012-05-18",2290.09,2290.09,2290.09,2290.09,84240],["2012-05-21",2186.0,2394.19,2186.0,2307.44,266310],["2012-05-22",2220.7,2307.44,2203.35,2238.05,81950],["2012-05-23",2168.65,2168.65,2133.95,2133.95,59420],["2012-05-24",2029.86,2081.9,2029.86,2029.86,94700],["2012-05-25",2029.86,2116.6,1943.11,2116.6,115850],["2012-05-28",2220.7,2220.7,2116.6,2220.7,168550],["2012-05-29",2220.7,2255.4,2151.3,2255.4,179710],["2012-05-30",2203.35,2272.74,2203.35,2255.4,121790],["2012-05-31",2220.7,2220.7,2151.3,2151.3,167000],["2012-06-01",2168.65,2203.35,2081.9,2081.9,48710],["2012-06-04",2151.3,2151.3,1977.81,1977.81,86760],["2012-06-05",1925.76,2064.55,1891.06,2064.55,69970],["2012-06-06",2099.25,2151.3,2064.55,2151.3,258070],["2012-06-07",2255.4,2255.4,2255.4,2255.4,250780],["2012-06-08",2342.14,2359.49,2290.09,2290.09,348620],["2012-06-11",2307.44,2342.14,2290.09,2342.14,76960],["2012-06-12",2272.74,2359.49,2238.05,2290.09,170940],["2012-06-13",2238.05,2290.09,2186.0,2272.74,119480],["2012-06-14",2255.4,2255.4,2168.65,2168.65,107140],["2012-06-15",2203.35,2238.05,2099.25,2151.3,86160],["2012-06-18",2220.7,2220.7,2151.3,2151.3,98340],["2012-06-19",2081.9,2099.25,2047.2,2047.2,117830],["2012-06-20",2099.25,2099.25,2047.2,2064.55,46720],["2012-06-21",2047.2,2099.25,2047.2,2064.55,27430],["2012-06-22",2064.55,2064.55,1995.16,1995.16,100500],["2012-06-25",1960.46,2047.2,1908.41,1908.41,76630],["2012-06-26",1839.01,1856.36,1821.67,1821.67,110860],["2012-06-27",1752.27,1856.36,1734.92,1734.92,71190],["2012-06-28",1665.52,1717.57,1648.17,1717.57,127640],["2012-06-29",1682.87,1734.92,1648.17,1648.17,84860],["2012-07-02",1682.87,1717.57,1613.48,1613.48,24350],["2012-07-03",1613.48,1648.17,1544.08,1544.08,61410],["2012-07-04",1544.08,1544.08,1474.68,1474.68,123190],["2012-07-05",1422.63,1474.68,1405.28,1474.68,78160],["2012-07-06",1509.38,1544.08,1492.03,1544.08,121150],["2012-07-09",1492.03,1492.03,1474.68,1474.68,29460],["2012-07-10",1474.68,1474.68,1422.63,1422.63,31640],["2012-07-11",1387.94,1492.03,1387.94,1474.68,57770],["2012-07-12",1474.68,1509.38,1474.68,1492.03,45780],["2012-07-13",1492.03,1561.43,1492.03,1561.43,152010],["2012-07-16",1630.82,1630.82,1578.78,1578.78,232100],["2012-07-17",1596.13,1648.17,1596.13,1648.17,16110],["2012-07-18",1717.57,1717.57,1665.52,1717.57,255940],["2012-07-19",1769.62,1786.97,1717.57,1786.97,261720],["2012-07-20",1873.71,1873.71,1839.01,1839.01,295480],["2012-07-23",1821.67,1856.36,1752.27,1769.62,160820],["2012-07-24",1717.57,1734.92,1682.87,1682.87,103080],["2012-07-25",1630.82,1700.22,1613.48,1613.48,112480],["2012-07-26",1613.48,1648.17,1578.78,1648.17,38050],["2012-07-27",1596.13,1682.87,1578.78,1578.78,144610],["2012-07-30",1561.43,1596.13,1544.08,1578.78,82590],["2012-07-31",1613.48,1648.17,1578.78,1630.82,86780],["2012-08-01",1613.48,1613.48,1578.78,1596.13,41970],["2012-08-02",1630.82,1630.82,1578.78,1578.78,61730],["2012-08-03",1630.82,1630.82,1596.13,1596.13,30220],["2012-08-06",1613.48,1665.52,1613.48,1665.52,105070],["2012-08-07",1700.22,1734.92,1665.52,1734.92,279180],["2012-08-08",1734.92,1752.27,1700.22,1717.57,112290],["2012-08-09",1717.57,1786.97,1717.57,1786.97,194220],["2012-08-10",1821.67,1873.71,1804.32,1804.32,222900],["2012-08-13",1752.27,1839.01,1752.27,1839.01,72190],["2012-08-14",1786.97,1925.76,1786.97,1925.76,264260],["2012-08-15",1960.46,1995.16,1856.36,1977.81,233380],["2012-08-16",1977.81,1977.81,1891.06,1943.11,217500],["2012-08-17",1891.06,1960.46,1873.71,1960.46,133090],["2012-08-20",1977.81,2047.2,1977.81,2012.51,130870],["2012-08-21",1943.11,1943.11,1925.76,1925.76,90150],["2012-08-22",1925.76,1925.76,1839.01,1839.01,32920],["2012-08-23",1752.27,1752.27,1752.27,1752.27,140],["2012-08-24",1665.52,1769.62,1665.52,1665.52,480950],["2012-08-27",1613.48,1613.48,1596.13,1596.13,53160],["2012-08-28",1526.73,1544.08,1526.73,1526.73,250370],["2012-08-29",1509.38,1578.78,1509.38,1578.78,211130],["2012-08-30",1578.78,1648.17,1578.78,1648.17,132280],["2012-08-31",1648.17,1665.52,1596.13,1630.82,51760],["2012-09-04",1630.82,1665.52,1613.48,1613.48,100960],["2012-09-05",1630.82,1630.82,1544.08,1544.08,249030],["2012-09-06",1509.38,1544.08,1474.68,1474.68,145400],["2012-09-07",1457.33,1544.08,1439.98,1544.08,92700],["2012-09-10",1561.43,1596.13,1474.68,1526.73,194400],["2012-09-11",1544.08,1544.08,1474.68,1474.68,61460],["2012-09-12",1526.73,1526.73,1422.63,1422.63,22020],["2012-09-13",1422.63,1492.03,1422.63,1492.03,39090],["2012-09-14",1561.43,1561.43,1509.38,1544.08,65290],["2012-09-17",1544.08,1544.08,1492.03,1509.38,11400],["2012-09-18",1474.68,1474.68,1439.98,1439.98,63240],["2012-09-19",1405.28,1439.98,1387.94,1405.28,31190],["2012-09-20",1387.94,1387.94,1335.89,1387.94,40300],["2012-09-21",1439.98,1457.33,1387.94,1457.33,48090],["2012-09-24",1405.28,1457.33,1387.94,1405.28,9450],["2012-09-25",1422.63,1422.63,1387.94,1422.63,1000],["2012-09-26",1422.63,1439.98,1405.28,1439.98,33240],["2012-09-27",1422.63,1422.63,1370.59,1370.59,14090],["2012-09-28",1318.54,1387.94,1318.54,1318.54,54950],["2012-10-01",1283.84,1301.19,1266.49,1266.49,75370],["2012-10-02",1214.44,1231.79,1214.44,1214.44,62800],["2012-10-03",1249.14,1266.49,1214.44,1266.49,63610],["2012-10-04",1249.14,1266.49,1231.79,1266.49,16680],["2012-10-05",1266.49,1318.54,1266.49,1318.54,28610],["2012-10-08",1318.54,1370.59,1318.54,1370.59,97830],["2012-10-09",1370.59,1405.28,1370.59,1370.59,38720],["2012-10-10",1370.59,1422.63,1370.59,1387.94,50710],["2012-10-11",1422.63,1439.98,1387.94,1387.94,70450],["2012-10-12",1353.24,1422.63,1353.24,1405.28,26670],["2012-10-15",1422.63,1457.33,1353.24,1405.28,190120],["2012-10-16",1422.63,1474.68,1422.63,1474.68,51250],["2012-10-17",1526.73,1526.73,1457.33,1474.68,42910],["2012-10-18",1457.33,1492.03,1439.98,1474.68,42100],["2012-10-19",1492.03,1492.03,1405.28,1405.28,96140],["2012-10-22",1353.24,1387.94,1335.89,1387.94,59110],["2012-10-23",1387.94,1457.33,1387.94,1457.33,63290],["2012-10-24",1439.98,1492.03,1422.63,1492.03,52470],["2012-10-25",1422.63,1474.68,1422.63,1422.63,51210],["2012-10-26",1422.63,1474.68,1422.63,1474.68,31540],["2012-10-29",1492.03,1544.08,1474.68,1544.08,93550],["2012-10-30",1613.48,1613.48,1613.48,1613.48,297390],["2012-10-31",1613.48,1613.48,1544.08,1544.08,120850],["2012-11-01",1509.38,1578.78,1492.03,1561.43,83610],["2012-11-02",1509.38,1509.38,1492.03,1492.03,10400],["2012-11-05",1422.63,1457.33,1422.63,1422.63,153460],["2012-11-06",1439.98,1457.33,1387.94,1457.33,20770],["2012-11-07",1492.03,1492.03,1439.98,1474.68,79680],["2012-11-08",1457.33,1474.68,1439.98,1474.68,27100],["2012-11-09",1474.68,1474.68,1439.98,1474.68,32760],["2012-11-12",1492.03,1544.08,1492.03,1544.08,133110],["2012-11-13",1596.13,1596.13,1544.08,1578.78,80710],["2012-11-14",1509.38,1578.78,1509.38,1509.38,51590],["2012-11-15",1544.08,1544.08,1457.33,1457.33,18720],["2012-11-16",1457.33,1509.38,1457.33,1509.38,10180],["2012-11-19",1474.68,1526.73,1474.68,1492.03,51890],["2012-11-20",1526.73,1544.08,1492.03,1544.08,54920],["2012-11-21",1561.43,1561.43,1509.38,1509.38,32790],["2012-11-22",1544.08,1578.78,1526.73,1578.78,214440],["2012-11-23",1630.82,1630.82,1578.78,1578.78,53640],["2012-11-26",1578.78,1596.13,1544.08,1578.78,542073],["2012-11-27",1561.43,1578.78,1509.38,1544.08,64970],["2012-11-28",1578.78,1578.78,1544.08,1544.08,41600],["2012-11-29",1578.78,1578.78,1544.08,1578.78,10350],["2012-11-30",1561.43,1613.48,1544.08,1613.48,73460],["2012-12-03",1578.78,1630.82,1561.43,1596.13,26350],["2012-12-04",1578.78,1665.52,1578.78,1665.52,253070],["2012-12-05",1700.22,1734.92,1700.22,1717.57,263180],["2012-12-06",1717.57,1717.57,1665.52,1700.22,32390],["2012-12-07",1682.87,1700.22,1648.17,1648.17,85060],["2012-12-10",1648.17,1717.57,1648.17,1682.87,115300],["2012-12-11",1682.87,1717.57,1665.52,1665.52,70680],["2012-12-12",1665.52,1717.57,1648.17,1682.87,123490],["2012-12-13",1665.52,1752.27,1665.52,1700.22,209960],["2012-12-14",1717.57,1717.57,1665.52,1682.87,153480],["2012-12-17",1648.17,1700.22,1648.17,1682.87,86610],["2012-12-18",1682.87,1682.87,1665.52,1665.52,62320],["2012-12-19",1700.22,1734.92,1700.22,1734.92,319950],["2012-12-20",1769.62,1821.67,1752.27,1786.97,325600],["2012-12-21",1821.67,1873.71,1769.62,1856.36,179710],["2012-12-24",1891.06,1891.06,1821.67,1839.01,105150],["2012-12-25",1839.01,1873.71,1839.01,1839.01,112020],["2012-12-26",1856.36,1908.41,1821.67,1891.06,80500],["2012-12-27",1908.41,1977.81,1873.71,1891.06,108860],["2012-12-28",1925.76,1943.11,1839.01,1873.71,68530],["2013-01-02",1873.71,1960.46,1873.71,1943.11,162150],["2013-01-03",1908.41,1908.41,1856.36,1856.36,112440],["2013-01-04",1839.01,1891.06,1786.97,1839.01,98380],["2013-01-07",1839.01,1856.36,1752.27,1752.27,164600],["2013-01-08",1734.92,1786.97,1734.92,1734.92,67240],["2013-01-09",1752.27,1804.32,1665.52,1734.92,206210],["2013-01-10",1734.92,1734.92,1682.87,1734.92,40690],["2013-01-11",1786.97,1821.67,1734.92,1734.92,148780],["2013-01-14",1717.57,1821.67,1700.22,1821.67,97660],["2013-01-15",1873.71,1908.41,1839.01,1908.41,131750],["2013-01-16",1925.76,2029.86,1925.76,2029.86,215150],["2013-01-17",2168.65,2168.65,2116.6,2151.3,461020],["2013-01-18",2151.3,2151.3,2047.2,2047.2,186250],["2013-01-21",2047.2,2099.25,1995.16,1995.16,83990],["2013-01-22",1995.16,2116.6,1977.81,1977.81,221760],["2013-01-23",2064.55,2064.55,1908.41,1908.41,146080],["2013-01-24",1908.41,2029.86,1873.71,2029.86,137920],["2013-01-25",2116.6,2116.6,2012.51,2081.9,67750],["2013-01-28",2151.3,2220.7,2116.6,2116.6,453610],["2013-01-29",2133.95,2255.4,2133.95,2255.4,402940],["2013-01-30",2203.35,2376.84,2203.35,2220.7,149580],["2013-01-31",2203.35,2238.05,2151.3,2203.35,177930],["2013-02-01",2168.65,2238.05,2133.95,2238.05,177660],["2013-02-04",2238.05,2342.14,2186.0,2342.14,207830],["2013-02-05",2376.84,2463.59,2290.09,2428.89,362840],["2013-02-06",2463.59,2515.63,2411.54,2411.54,252790],["2013-02-07",2394.19,2550.33,2359.49,2550.33,410000],["2013-02-08",2446.24,2532.98,2411.54,2532.98,183320],["2013-02-18",2532.98,2532.98,2428.89,2428.89,162340],["2013-02-19",2446.24,2498.28,2307.44,2428.89,319210],["2013-02-20",2428.89,2428.89,2376.84,2428.89,365060],["2013-02-21",2428.89,2567.68,2272.74,2272.74,620350],["2013-02-22",2307.44,2376.84,2116.6,2255.4,233400],["2013-02-25",2324.79,2376.84,2272.74,2290.09,1079320],["2013-02-26",2290.09,2307.44,2133.95,2133.95,227700],["2013-02-27",2116.6,2168.65,2029.86,2133.95,115210],["2013-02-28",2151.3,2203.35,2116.6,2151.3,135920],["2013-03-01",2168.65,2203.35,2099.25,2203.35,186100],["2013-03-04",2220.7,2220.7,2064.55,2116.6,249380],["2013-03-05",2029.86,2081.9,1977.81,2012.51,110320],["2013-03-06",2064.55,2064.55,2012.51,2029.86,108180],["2013-03-07",2029.86,2116.6,2029.86,2064.55,225830],["2013-03-08",2081.9,2081.9,2047.2,2081.9,110900],["2013-03-11",2099.25,2220.7,2081.9,2151.3,185600],["2013-03-12",2168.65,2203.35,2099.25,2151.3,169390],["2013-03-13",2133.95,2168.65,2047.2,2081.9,188830],["2013-03-14",2099.25,2151.3,2064.55,2151.3,135640],["2013-03-15",2116.6,2168.65,2099.25,2168.65,77060],["2013-03-18",2168.65,2168.65,2081.9,2081.9,170970],["2013-03-19",2064.55,2099.25,2064.55,2081.9,84220],["2013-03-20",2099.25,2116.6,2064.55,2081.9,46300],["2013-03-21",2116.6,2116.6,2064.55,2081.9,63190],["2013-03-22",2081.9,2081.9,1960.46,2029.86,208740],["2013-03-25",2081.9,2081.9,1977.81,2047.2,120110],["2013-03-26",2047.2,2064.55,1977.81,2029.86,123170],["2013-03-27",2012.51,2012.51,1891.06,1891.06,132690],["2013-03-28",1908.41,1925.76,1856.36,1891.06,160510],["2013-03-29",1856.36,1995.16,1769.62,1977.81,208060],["2013-04-01",1977.81,1995.16,1908.41,1977.81,37940],["2013-04-02",2012.51,2064.55,1960.46,1977.81,92040],["2013-04-03",1995.16,1995.16,1908.41,1908.41,106830],["2013-04-04",1873.71,1943.11,1839.01,1839.01,96290],["2013-04-05",1839.01,1925.76,1839.01,1873.71,52250],["2013-04-08",1925.76,1995.16,1891.06,1960.46,220170],["2013-04-09",1977.81,2064.55,1977.81,2029.86,200270],["2013-04-10",2029.86,2081.9,1977.81,1977.81,113910],["2013-04-11",2012.51,2012.51,1925.76,1925.76,83730],["2013-04-12",1977.81,1977.81,1821.67,1908.41,106720],["2013-04-15",1925.76,1943.11,1839.01,1839.01,49580],["2013-04-16",1839.01,1839.01,1734.92,1821.67,83360],["2013-04-17",1839.01,1856.36,1804.32,1804.32,39040],["2013-04-18",1804.32,1891.06,1804.32,1839.01,81860],["2013-04-22",1839.01,1856.36,1769.62,1769.62,52190],["2013-04-23",1821.67,1821.67,1752.27,1769.62,86430],["2013-04-24",1886.72,1886.72,1756.61,1821.67,19320],["2013-04-25",1843.35,1843.35,1778.29,1778.29,50580],["2013-04-26",1756.61,1778.29,1691.55,1691.55,68240],["2013-05-02",1669.86,1713.23,1626.49,1626.49,76090],["2013-05-03",1626.49,1669.86,1626.49,1626.49,70450],["2013-05-06",1669.86,1734.92,1669.86,1734.92,63080],["2013-05-07",1778.29,1778.29,1691.55,1713.23,74270],["2013-05-08",1734.92,1734.92,1669.86,1713.23,22190],["2013-05-09",1713.23,1799.98,1713.23,1756.61,103490],["2013-05-10",1778.29,1778.29,1734.92,1734.92,37570],["2013-05-13",1756.61,1821.67,1756.61,1756.61,71700],["2013-05-14",1778.29,1778.29,1713.23,1778.29,57760],["2013-05-15",1778.29,1799.98,1756.61,1799.98,57350],["2013-05-16",1778.29,1843.35,1778.29,1843.35,79510],["2013-05-17",1843.35,1865.04,1778.29,1865.04,94190],["2013-05-20",1843.35,1865.04,1778.29,1843.35,31010],["2013-05-21",1865.04,1886.72,1821.67,1821.67,150830],["2013-05-22",1821.67,1886.72,1821.67,1865.04,173310],["2013-05-23",1843.35,1930.1,1821.67,1886.72,111320],["2013-05-24",1886.72,1908.41,1843.35,1865.04,54680],["2013-05-27",1886.72,1930.1,1865.04,1908.41,150840],["2013-05-28",1930.1,1930.1,1886.72,1930.1,51900],["2013-05-29",1930.1,2038.53,1908.41,1951.78,323580],["2013-05-30",1951.78,2081.9,1951.78,2060.22,310370],["2013-05-31",2168.65,2190.34,2125.28,2125.28,164030],["2013-06-03",2125.28,2146.96,2060.22,2060.22,132390],["2013-06-04",2060.22,2060.22,1995.16,1995.16,123990],["2013-06-05",1995.16,2016.84,1973.47,2016.84,77580],["2013-06-06",1973.47,2016.84,1951.78,1995.16,113020],["2013-06-07",1973.47,2038.53,1973.47,2038.53,178600],["2013-06-10",2038.53,2081.9,1995.16,1995.16,124380],["2013-06-11",2016.84,2016.84,1951.78,1951.78,88510],["2013-06-12",1930.1,2016.84,1930.1,1973.47,65020],["2013-06-13",1995.16,1995.16,1951.78,1973.47,56240],["2013-06-14",2016.84,2016.84,1973.47,1995.16,109180],["2013-06-17",1995.16,2038.53,1973.47,1995.16,134200],["2013-06-18",1995.16,1995.16,1951.78,1995.16,45520],["2013-06-19",1973.47,1995.16,1951.78,1973.47,46450],["2013-06-20",1973.47,1973.47,1930.1,1930.1,61960],["2013-06-21",1908.41,1951.78,1908.41,1951.78,60520],["2013-06-24",1951.78,2081.9,1951.78,2081.9,559260],["2013-06-25",2125.28,2190.34,1973.47,2081.9,332710],["2013-06-26",2081.9,2146.96,2060.22,2081.9,164720],["2013-06-27",2081.9,2103.59,2081.9,2081.9,109200],["2013-06-28",2081.9,2081.9,2038.53,2038.53,168200],["2013-07-01",2038.53,2103.59,2038.53,2103.59,92260],["2013-07-02",2103.59,2146.96,2103.59,2125.28,109880],["2013-07-03",2125.28,2125.28,2060.22,2060.22,74450],["2013-07-04",2081.9,2081.9,2038.53,2060.22,101460],["2013-07-05",2081.9,2081.9,2016.84,2038.53,118020],["2013-07-08",2016.84,2038.53,1973.47,1995.16,87730],["2013-07-09",1995.16,2016.84,1973.47,1995.16,63750],["2013-07-10",2038.53,2038.53,1973.47,1973.47,49490],["2013-07-11",1973.47,1995.16,1951.78,1951.78,41610],["2013-07-12",1995.16,2081.9,1973.47,2038.53,58240],["2013-07-15",2016.84,2081.9,2016.84,2060.22,182580],["2013-07-16",2038.53,2060.22,2016.84,2038.53,49600],["2013-07-17",2016.84,2060.22,2016.84,2038.53,50900],["2013-07-18",2038.53,2038.53,1995.16,1995.16,37430],["2013-07-19",1995.16,2016.84,1973.47,2016.84,107500],["2013-07-22",1973.47,1995.16,1930.1,1973.47,153510],["2013-07-23",1973.47,1973.47,1908.41,1908.41,124940],["2013-07-24",1908.41,1930.1,1886.72,1930.1,121540],["2013-07-25",1930.1,1930.1,1886.72,1930.1,17010],["2013-07-26",1930.1,1930.1,1865.04,1908.41,49540],["2013-07-29",1908.41,1908.41,1799.98,1799.98,29490],["2013-07-30",1821.67,1821.67,1734.92,1799.98,12020],["2013-07-31",1799.98,1799.98,1734.92,1756.61,43800],["2013-08-01",1734.92,1778.29,1734.92,1778.29,46820],["2013-08-02",1778.29,1821.67,1756.61,1821.67,13930],["2013-08-05",1821.67,1821.67,1778.29,1778.29,24160],["2013-08-06",1756.61,1756.61,1734.92,1756.61,70740],["2013-08-07",1799.98,1865.04,1778.29,1865.04,68710],["2013-08-08",1930.1,1951.78,1843.35,1843.35,128680],["2013-08-09",1843.35,1865.04,1821.67,1843.35,49640],["2013-08-12",1843.35,1843.35,1821.67,1821.67,56070],["2013-08-13",1821.67,1843.35,1756.61,1799.98,31020],["2013-08-14",1799.98,1821.67,1756.61,1821.67,85930],["2013-08-15",1799.98,1865.04,1799.98,1865.04,162620],["2013-08-16",1821.67,1865.04,1821.67,1865.04,41580],["2013-08-19",1843.35,1930.1,1843.35,1908.41,93240],["2013-08-20",1930.1,1930.1,1843.35,1886.72,54900],["2013-08-21",1865.04,1908.41,1843.35,1886.72,128620],["2013-08-22",1865.04,1930.1,1865.04,1886.72,145430],["2013-08-23",1886.72,1908.41,1843.35,1865.04,125770],["2013-08-26",1843.35,1886.72,1843.35,1865.04,40890],["2013-08-27",1865.04,1908.41,1865.04,1865.04,69430],["2013-08-28",1865.04,1865.04,1778.29,1799.98,117440],["2013-08-29",1799.98,1843.35,1778.29,1778.29,42310],["2013-08-30",1821.67,1821.67,1734.92,1778.29,49130],["2013-09-03",1778.29,1799.98,1734.92,1756.61,53910],["2013-09-04",1734.92,1756.61,1713.23,1713.23,26360],["2013-09-05",1713.23,1778.29,1713.23,1756.61,132660],["2013-09-06",1734.92,1778.29,1734.92,1756.61,15060],["2013-09-09",1756.61,1756.61,1691.55,1691.55,53000],["2013-09-10",1713.23,1756.61,1713.23,1756.61,28950],["2013-09-11",1778.29,1778.29,1713.23,1778.29,7670],["2013-09-12",1756.61,1778.29,1734.92,1734.92,22780],["2013-09-13",1756.61,1778.29,1734.92,1756.61,8810],["2013-09-16",1756.61,1756.61,1734.92,1734.92,27000],["2013-09-17",1734.92,1734.92,1713.23,1734.92,42850],["2013-09-18",1756.61,1821.67,1756.61,1799.98,146900],["2013-09-19",1799.98,1799.98,1778.29,1778.29,26210],["2013-09-20",1756.61,1778.29,1734.92,1734.92,42690],["2013-09-23",1734.92,1821.67,1713.23,1799.98,114920],["2013-09-24",1778.29,1821.67,1778.29,1799.98,41370],["2013-09-25",1821.67,1886.72,1799.98,1865.04,282550],["2013-09-26",1843.35,1886.72,1821.67,1865.04,52790],["2013-09-27",1865.04,1865.04,1821.67,1821.67,80430],["2013-09-30",1843.35,1930.1,1821.67,1908.41,194450],["2013-10-01",1908.41,1951.78,1843.35,1865.04,210400],["2013-10-02",1886.72,1930.1,1865.04,1886.72,69570],["2013-10-03",1886.72,1951.78,1886.72,1951.78,301570],["2013-10-04",1951.78,2081.9,1951.78,2060.22,494600],["2013-10-07",2060.22,2125.28,2038.53,2081.9,217760],["2013-10-08",2081.9,2081.9,2016.84,2038.53,160830],["2013-10-09",2016.84,2060.22,2016.84,2038.53,142050],["2013-10-10",2038.53,2081.9,1995.16,1995.16,105970],["2013-10-11",2016.84,2016.84,1951.78,1973.47,119290],["2013-10-14",1973.47,1995.16,1951.78,1973.47,73180],["2013-10-15",1973.47,1995.16,1951.78,1995.16,96930],["2013-10-16",1995.16,2103.59,1995.16,2081.9,160680],["2013-10-17",2081.9,2125.28,2060.22,2081.9,171510],["2013-10-18",2081.9,2125.28,2038.53,2125.28,188180],["2013-10-21",2146.96,2255.4,2146.96,2255.4,1287460],["2013-10-22",2255.4,2298.77,2212.02,2233.71,323910],["2013-10-23",2233.71,2277.08,2233.71,2277.08,179390],["2013-10-24",2255.4,2277.08,2168.65,2190.34,585150],["2013-10-25",2233.71,2255.4,2168.65,2190.34,262280],["2013-10-28",2190.34,2190.34,2103.59,2103.59,338600],["2013-10-29",2103.59,2168.65,2060.22,2168.65,137860],["2013-10-30",2168.65,2190.34,2125.28,2146.96,77420],["2013-10-31",2125.28,2146.96,2125.28,2146.96,95600],["2013-11-01",2125.28,2168.65,2103.59,2168.65,164180],["2013-11-04",2168.65,2320.45,2168.65,2320.45,921830],["2013-11-05",2385.51,2472.26,2385.51,2472.26,937140],["2013-11-06",2472.26,2537.32,2407.2,2493.95,376910],["2013-11-07",2472.26,2559.01,2450.57,2450.57,352460],["2013-11-08",2428.89,2537.32,2428.89,2537.32,438430],["2013-11-11",2537.32,2710.81,2537.32,2710.81,856230],["2013-11-12",2819.24,2819.24,2710.81,2710.81,1041580],["2013-11-13",2667.44,2732.5,2624.07,2624.07,326410],["2013-11-14",2645.75,2710.81,2602.38,2667.44,496130],["2013-11-15",2667.44,2710.81,2602.38,2667.44,410350],["2013-11-18",2667.44,2710.81,2624.07,2624.07,985210],["2013-11-19",2624.07,2710.81,2559.01,2689.13,2145180],["2013-11-20",2689.13,2797.56,2689.13,2732.5,667050],["2013-11-21",2710.81,2754.18,2602.38,2602.38,1082450],["2013-11-22",2602.38,2602.38,2493.95,2537.32,907590],["2013-11-25",2559.01,2645.75,2537.32,2624.07,891740],["2013-11-26",2624.07,2624.07,2559.01,2624.07,815020],["2013-11-27",2624.07,2667.44,2515.63,2537.32,1462980],["2013-11-28",2559.01,2667.44,2559.01,2624.07,1573900],["2013-11-29",2624.07,2645.75,2580.69,2580.69,737820],["2013-12-02",2602.38,2602.38,2537.32,2559.01,653480],["2013-12-03",2559.01,2667.44,2537.32,2624.07,3901630],["2013-12-04",2645.75,2797.56,2645.75,2797.56,2997410],["2013-12-05",2819.24,2840.93,2732.5,2754.18,1072980],["2013-12-06",2732.5,2732.5,2667.44,2689.13,2087730],["2013-12-09",2710.81,2710.81,2624.07,2624.07,2009380],["2013-12-10",2624.07,2667.44,2580.69,2580.69,1606790],["2013-12-11",2673.52,2718.08,2628.96,2628.96,1529710],["2013-12-12",2606.69,2673.52,2584.41,2628.96,678900],["2013-12-13",2628.96,2673.52,2606.69,2651.24,573400],["2013-12-16",2651.24,2695.8,2628.96,2628.96,655540],["2013-12-17",2628.96,2740.36,2628.96,2740.36,1824830],["2013-12-18",2740.36,2740.36,2673.52,2695.8,345840],["2013-12-19",2718.08,2874.04,2718.08,2874.04,2799910],["2013-12-20",2874.04,3029.99,2851.76,2918.6,2639830],["2013-12-23",2963.16,2963.16,2874.04,2874.04,1053370],["2013-12-24",2851.76,2918.6,2829.48,2851.76,1169880],["2013-12-25",2918.6,2940.88,2851.76,2896.32,1414920],["2013-12-26",2896.32,2940.88,2874.04,2896.32,1926282],["2013-12-27",2896.32,2896.32,2807.2,2829.48,834570],["2013-12-30",2829.48,2829.48,2651.24,2651.24,1337070],["2013-12-31",2673.52,2807.2,2673.52,2784.92,885630],["2014-01-02",2784.92,2829.48,2718.08,2718.08,559690],["2014-01-03",2718.08,2762.64,2718.08,2740.36,298710],["2014-01-06",2740.36,2829.48,2740.36,2829.48,517870],["2014-01-07",2829.48,2896.32,2807.2,2829.48,849540],["2014-01-08",2807.2,2851.76,2784.92,2829.48,528200],["2014-01-09",2829.48,2896.32,2807.2,2896.32,1540470],["2014-01-10",2918.6,2963.16,2829.48,2829.48,1923910],["2014-01-13",2829.48,2851.76,2784.92,2807.2,655470],["2014-01-14",2829.48,2874.04,2784.92,2807.2,765000],["2014-01-15",2807.2,2918.6,2807.2,2874.04,3516100],["2014-01-16",2874.04,2874.04,2784.92,2851.76,1649600],["2014-01-17",2874.04,2874.04,2784.92,2784.92,764110],["2014-01-20",2784.92,2784.92,2695.8,2695.8,1833310],["2014-01-21",2718.08,2784.92,2718.08,2784.92,968050],["2014-01-22",2807.2,2829.48,2718.08,2718.08,1251560],["2014-01-23",2740.36,2784.92,2718.08,2762.64,628940],["2014-01-24",2762.64,2829.48,2740.36,2784.92,884730],["2014-01-27",2784.92,2829.48,2762.64,2829.48,676310],["2014-02-06",2829.48,3007.71,2807.2,3007.71,2890950],["2014-02-07",3029.99,3119.11,2963.16,3007.71,2633960],["2014-02-10",3007.71,3074.55,2963.16,3052.27,1601610],["2014-02-11",3074.55,3074.55,2896.32,2918.6,2346990],["2014-02-12",2963.16,2985.43,2918.6,2940.88,1203190],["2014-02-13",2985.43,3052.27,2963.16,3052.27,1700590],["2014-02-14",3074.55,3096.83,2985.43,3029.99,1681040],["2014-02-17",3029.99,3096.83,2963.16,3052.27,3262210],["2014-02-18",3096.83,3252.79,3052.27,3252.79,3324730],["2014-02-19",3453.3,3475.58,3319.62,3475.58,3211590],["2014-02-20",3408.74,3475.58,3252.79,3252.79,4451230],["2014-02-21",3208.23,3275.07,3074.55,3163.67,2153950],["2014-02-24",3185.95,3341.9,3163.67,3341.9,1902140],["2014-02-25",3319.62,3564.7,3297.35,3564.7,4573300],["2014-02-26",3631.54,3787.49,3564.7,3765.21,3662660],["2014-02-27",3720.65,3787.49,3520.14,3520.14,3619020],["2014-02-28",3564.7,3653.82,3431.02,3609.26,1575480],["2014-03-03",3586.98,3631.54,3386.46,3408.74,2032290],["2014-03-04",3341.9,3475.58,3297.35,3475.58,1542900],["2014-03-05",3520.14,3520.14,3431.02,3520.14,871230],["2014-03-06",3497.86,3698.37,3497.86,3698.37,3802060],["2014-03-07",3698.37,3698.37,3586.98,3631.54,1218900],["2014-03-10",3609.26,3653.82,3586.98,3653.82,1048920],["2014-03-11",3676.09,3742.93,3631.54,3653.82,1342930],["2014-03-12",3653.82,3676.09,3586.98,3586.98,1245490],["2014-03-13",3586.98,3631.54,3564.7,3609.26,691060],["2014-03-14",3609.26,3676.09,3564.7,3586.98,1806680],["2014-03-17",3609.26,3720.65,3564.7,3631.54,1543460],["2014-03-18",3631.54,3787.49,3609.26,3720.65,2052590],["2014-03-19",3698.37,3898.89,3698.37,3898.89,1834800],["2014-03-20",3898.89,3921.17,3742.93,3787.49,1182250],["2014-03-21",3787.49,3898.89,3765.21,3832.05,877320],["2014-03-24",3876.61,3943.45,3854.33,3898.89,1066600],["2014-03-25",3898.89,3898.89,3742.93,3765.21,1801860],["2014-03-26",3787.49,3809.77,3653.82,3698.37,2408420],["2014-03-27",3720.65,3765.21,3698.37,3765.21,1250510],["2014-03-28",3765.21,3809.77,3676.09,3698.37,831140],["2014-03-31",3742.93,3742.93,3631.54,3631.54,1017080],["2014-04-01",3609.26,3631.54,3386.46,3408.74,1143900],["2014-04-02",3408.74,3453.3,3208.23,3319.62,1049070],["2014-04-03",3341.9,3542.42,3341.9,3542.42,1241920],["2014-04-04",3564.7,3586.98,3453.3,3497.86,626070],["2014-04-07",3497.86,3564.7,3475.58,3542.42,535580],["2014-04-08",3564.7,3698.37,3542.42,3676.09,1172100],["2014-04-10",3698.37,3742.93,3653.82,3720.65,1078500],["2014-04-11",3676.09,3720.65,3631.54,3698.37,897940],["2014-04-14",3698.37,3720.65,3653.82,3653.82,634920],["2014-04-15",3653.82,3676.09,3497.86,3520.14,975220],["2014-04-16",3497.86,3542.42,3386.46,3475.58,970730],["2014-04-17",3497.86,3586.98,3497.86,3564.7,375160],["2014-04-18",3564.7,3564.7,3319.62,3386.46,449740],["2014-04-21",3386.46,3497.86,3341.9,3408.74,788490],["2014-04-22",3453.3,3542.42,3386.46,3542.42,370350],["2014-04-23",3586.98,3653.82,3475.58,3475.58,725780],["2014-04-24",3497.86,3564.7,3497.86,3520.14,223510],["2014-04-25",3520.14,3586.98,3520.14,3542.42,169740],["2014-04-28",3564.7,3564.7,3475.58,3475.58,223990],["2014-04-29",3431.02,3542.42,3431.02,3542.42,192220],["2014-05-05",3497.86,3542.42,3341.9,3364.18,215030],["2014-05-06",3341.9,3341.9,3141.39,3185.95,1059390],["2014-05-07",3163.67,3230.51,3119.11,3185.95,285640],["2014-05-08",3052.27,3052.27,2963.16,2963.16,608620],["2014-05-09",2851.76,3052.27,2851.76,3029.99,963490],["2014-05-12",2985.43,2985.43,2829.48,2829.48,1018380],["2014-05-13",2762.64,2896.32,2718.08,2784.92,624350],["2014-05-14",2740.36,2940.88,2740.36,2940.88,324300],["2014-05-15",2918.6,3074.55,2740.36,2940.88,538770],["2014-05-16",2874.04,3074.55,2874.04,3074.55,351660],["2014-05-19",3096.83,3252.79,2985.43,3230.51,468830],["2014-05-20",3230.51,3341.9,3163.67,3341.9,444850],["2014-05-21",3341.9,3386.46,3252.79,3386.46,305510],["2014-05-22",3319.62,3386.46,3230.51,3230.51,240040],["2014-05-23",3185.95,3252.79,3119.11,3185.95,246240],["2014-05-26",3141.39,3275.07,3141.39,3230.51,177620],["2014-05-27",3230.51,3341.9,3230.51,3341.9,297510],["2014-05-28",3341.9,3341.9,3275.07,3319.62,194000],["2014-05-29",3319.62,3319.62,3208.23,3252.79,295490],["2014-05-30",3252.79,3275.07,3208.23,3208.23,129690],["2014-06-02",3163.67,3230.51,3096.83,3141.39,178880],["2014-06-03",3208.23,3208.23,3141.39,3208.23,156620],["2014-06-04",3208.23,3230.51,3163.67,3163.67,152890],["2014-06-05",3096.83,3185.95,3096.83,3185.95,40360],["2014-06-06",3208.23,3252.79,3119.11,3252.79,122550],["2014-06-09",3230.51,3364.18,3208.23,3297.35,343950],["2014-06-10",3297.35,3319.62,3208.23,3230.51,76210],["2014-06-11",3252.79,3297.35,3208.23,3230.51,85860],["2014-06-12",3230.51,3341.9,3230.51,3297.35,312880],["2014-06-13",3297.35,3319.62,3275.07,3297.35,60560],["2014-06-16",3297.35,3341.9,3297.35,3319.62,134430],["2014-06-17",3319.62,3319.62,3275.07,3319.62,92830],["2014-06-18",3341.9,3431.02,3341.9,3386.46,1139380],["2014-06-19",3341.9,3386.46,3230.51,3364.18,356440],["2014-06-20",3364.18,3364.18,3341.9,3341.9,335970],["2014-06-23",3364.18,3364.18,3252.79,3252.79,10135830],["2014-06-24",3275.07,3275.07,3230.51,3252.79,177110],["2014-06-25",3252.79,3297.35,3252.79,3297.35,184570],["2014-06-26",3275.07,3364.18,3275.07,3319.62,477290],["2014-06-27",3341.9,3341.9,3297.35,3319.62,199130],["2014-06-30",3319.62,3341.9,3297.35,3319.62,458610],["2014-07-01",3319.62,3341.9,3297.35,3297.35,364250],["2014-07-02",3297.35,3364.18,3297.35,3297.35,3980520],["2014-07-03",3386.46,3475.58,3386.46,3475.58,1159700],["2014-07-04",3431.02,3542.42,3431.02,3497.86,532630],["2014-07-07",3497.86,3497.86,3408.74,3431.02,895670],["2014-07-08",3408.74,3453.3,3386.46,3431.02,522970],["2014-07-09",3453.3,3520.14,3453.3,3453.3,901920],["2014-07-10",3453.3,3453.3,3319.62,3364.18,880210],["2014-07-11",3364.18,3386.46,3319.62,3386.46,322430],["2014-07-14",3341.9,3408.74,3341.9,3386.46,1042750],["2014-07-15",3408.74,3431.02,3386.46,3408.74,466240],["2014-07-16",3453.3,3475.58,3408.74,3408.74,1015450],["2014-07-17",3408.74,3431.02,3364.18,3431.02,368410],["2014-07-18",3431.02,3542.42,3431.02,3497.86,1708610],["2014-07-21",3520.14,3520.14,3386.46,3431.02,616290],["2014-07-22",3431.02,3475.58,3408.74,3431.02,914280],["2014-07-23",3408.74,3431.02,3364.18,3386.46,427920],["2014-07-24",3408.74,3408.74,3364.18,3408.74,330730],["2014-07-25",3386.46,3408.74,3275.07,3275.07,634450],["2014-07-28",3252.79,3252.79,3096.83,3119.11,836900],["2014-07-29",3119.11,3141.39,3074.55,3119.11,500410],["2014-07-30",3119.11,3185.95,3119.11,3141.39,270940],["2014-07-31",3141.39,3230.51,3141.39,3163.67,291440],["2014-08-01",3163.67,3185.95,3119.11,3141.39,333490],["2014-08-04",3119.11,3185.95,3096.83,3185.95,113390],["2014-08-05",3163.67,3297.35,3163.67,3275.07,527520],["2014-08-06",3275.07,3275.07,3230.51,3230.51,407800],["2014-08-07",3208.23,3297.35,3208.23,3297.35,303500],["2014-08-08",3297.35,3341.9,3297.35,3297.35,476540],["2014-08-11",3341.9,3341.9,3275.07,3297.35,235850],["2014-08-12",3297.35,3297.35,3252.79,3252.79,179580],["2014-08-13",3230.51,3319.62,3230.51,3319.62,299000],["2014-08-14",3341.9,3431.02,3341.9,3386.46,1909650],["2014-08-15",3408.74,3408.74,3364.18,3386.46,320050],["2014-08-18",3386.46,3453.3,3386.46,3431.02,796430],["2014-08-19",3453.3,3475.58,3386.46,3386.46,888810],["2014-08-20",3386.46,3386.46,3341.9,3341.9,358910],["2014-08-21",3364.18,3453.3,3364.18,3386.46,764600],["2014-08-22",3386.46,3586.98,3386.46,3564.7,2037130],["2014-08-25",3631.54,3631.54,3520.14,3520.14,1069030],["2014-08-26",3564.7,3564.7,3497.86,3520.14,726210],["2014-08-27",3497.86,3542.42,3453.3,3520.14,1322110],["2014-08-28",3542.42,3653.82,3497.86,3631.54,2515520],["2014-08-29",3631.54,3698.37,3586.98,3676.09,1592700],["2014-09-03",3720.65,3765.21,3698.37,3742.93,2513520],["2014-09-04",3698.37,3720.65,3631.54,3653.82,1681510],["2014-09-05",3653.82,3720.65,3609.26,3720.65,760670],["2014-09-08",3720.65,3720.65,3609.26,3609.26,1632580],["2014-09-09",3609.26,3609.26,3364.18,3497.86,1944600],["2014-09-10",3431.02,3586.98,3386.46,3586.98,856060],["2014-09-11",3564.7,3609.26,3520.14,3609.26,687130],["2014-09-12",3586.98,3609.26,3475.58,3609.26,841790],["2014-09-15",3631.54,3653.82,3520.14,3520.14,1017280],["2014-09-16",3497.86,3653.82,3431.02,3631.54,2442370],["2014-09-17",3676.09,3676.09,3497.86,3497.86,8287710],["2014-09-18",3564.7,3609.26,3520.14,3564.7,2093190],["2014-09-19",3564.7,3609.26,3542.42,3542.42,1499370],["2014-09-22",3542.42,3564.7,3475.58,3520.14,1653700],["2014-09-23",3475.58,3609.26,3453.3,3542.42,2275660],["2014-09-24",3542.42,3564.7,3497.86,3520.14,1430330],["2014-09-25",3520.14,3564.7,3475.58,3564.7,979740],["2014-09-26",3586.98,3586.98,3520.14,3542.42,2577650],["2014-09-29",3542.42,3542.42,3475.58,3475.58,725000],["2014-09-30",3475.58,3520.14,3431.02,3431.02,2584080],["2014-10-01",3497.86,3542.42,3453.3,3520.14,2148820],["2014-10-02",3520.14,3609.26,3520.14,3586.98,1737210],["2014-10-03",3564.7,3720.65,3564.7,3631.54,3116830],["2014-10-06",3631.54,3742.93,3586.98,3676.09,3273680],["2014-10-07",3676.09,3720.65,3586.98,3609.26,2268900],["2014-10-08",3564.7,3586.98,3475.58,3497.86,3363920],["2014-10-09",3475.58,3520.14,3453.3,3453.3,2141130],["2014-10-10",3431.02,3453.3,3408.74,3408.74,1250480],["2014-10-13",3386.46,3408.74,3341.9,3364.18,1141240],["2014-10-14",3408.74,3431.02,3297.35,3297.35,927440],["2014-10-15",3297.35,3297.35,3185.95,3208.23,1748140],["2014-10-16",3185.95,3208.23,3029.99,3052.27,2336850],["2014-10-17",3074.55,3141.39,3029.99,3141.39,1074440],["2014-10-20",3141.39,3230.51,3141.39,3163.67,645550],["2014-10-21",3119.11,3185.95,3096.83,3141.39,1344710],["2014-10-22",3141.39,3185.95,3119.11,3141.39,658990],["2014-10-23",3119.11,3275.07,3119.11,3141.39,1490810],["2014-10-24",3141.39,3163.67,3096.83,3119.11,585510],["2014-10-27",3119.11,3141.39,3029.99,3029.99,676270],["2014-10-28",3029.99,3074.55,2985.43,3029.99,493260],["2014-10-29",3074.55,3096.83,3052.27,3096.83,347180],["2014-10-30",3096.83,3185.95,3052.27,3141.39,632890],["2014-10-31",3119.11,3230.51,3119.11,3185.95,556730],["2014-11-03",3185.95,3275.07,3185.95,3208.23,655810],["2014-11-04",3208.23,3252.79,3185.95,3208.23,827360],["2014-11-05",3208.23,3208.23,3119.11,3163.67,642660],["2014-11-06",3141.39,3185.95,3141.39,3163.67,313030],["2014-11-07",3141.39,3185.95,3119.11,3185.95,368050],["2014-11-10",3185.95,3208.23,3163.67,3163.67,636160],["2014-11-11",3185.95,3208.23,3163.67,3185.95,332580],["2014-11-12",3208.23,3208.23,3163.67,3185.95,828590],["2014-11-13",3185.95,3208.23,3141.39,3163.67,593100],["2014-11-14",3141.39,3141.39,3119.11,3119.11,457890],["2014-11-17",3119.11,3141.39,3096.83,3119.11,496060],["2014-11-18",3141.39,3141.39,3074.55,3074.55,444480],["2014-11-19",3074.55,3096.83,3007.71,3029.99,752820],["2014-11-20",3052.27,3119.11,3052.27,3119.11,527430],["2014-11-21",3141.39,3141.39,3052.27,3052.27,777650],["2014-11-24",3029.99,3052.27,2963.16,3029.99,407710],["2014-11-25",3029.99,3141.39,3029.99,3119.11,708360],["2014-11-26",3141.39,3230.51,3119.11,3185.95,1831830],["2014-11-27",3185.95,3341.9,3096.83,3319.62,1900290],["2014-11-28",3364.18,3408.74,3319.62,3364.18,1164420],["2014-12-01",3341.9,3364.18,3275.07,3297.35,983500],["2014-12-02",3297.35,3364.18,3252.79,3364.18,817020],["2014-12-03",3341.9,3408.74,3319.62,3364.18,950920],["2014-12-04",3364.18,3386.46,3319.62,3319.62,684610],["2014-12-05",3319.62,3319.62,3252.79,3275.07,633550],["2014-12-08",3319.62,3364.18,3297.35,3341.9,1417940],["2014-12-09",3297.35,3319.62,3119.11,3119.11,686560],["2014-12-10",3096.83,3297.35,3074.55,3297.35,897120],["2014-12-11",3252.79,3341.9,3230.51,3275.07,761760],["2014-12-12",3297.35,3319.62,3252.79,3297.35,283310],["2014-12-15",3275.07,3341.9,3275.07,3297.35,396470],["2014-12-16",3275.07,3275.07,3185.95,3185.95,648290],["2014-12-17",3185.95,3208.23,2963.16,3074.55,895780],["2014-12-18",3119.11,3185.95,3052.27,3074.55,1573800],["2014-12-19",3096.83,3119.11,3007.71,3052.27,403520],["2014-12-22",3052.27,3096.83,3052.27,3096.83,292280],["2014-12-23",3119.11,3185.95,3074.55,3119.11,583250],["2014-12-24",3141.39,3163.67,3119.11,3119.11,436770],["2014-12-25",3119.11,3163.67,3096.83,3096.83,430430],["2014-12-26",3074.55,3074.55,2963.16,2963.16,451040],["2014-12-29",2963.16,3029.99,2762.64,2829.48,797720],["2014-12-30",2829.48,2963.16,2762.64,2963.16,3543790],["2014-12-31",3007.71,3163.67,2985.43,3119.11,438630],["2015-01-05",3119.11,3163.67,3096.83,3096.83,508780],["2015-01-06",3052.27,3163.67,3007.71,3163.67,504980],["2015-01-07",3163.67,3208.23,3141.39,3141.39,700750],["2015-01-08",3119.11,3141.39,3074.55,3096.83,741360],["2015-01-09",3119.11,3163.67,3096.83,3141.39,1154650],["2015-01-12",3185.95,3185.95,3096.83,3096.83,638130],["2015-01-13",3096.83,3185.95,3074.55,3163.67,748000],["2015-01-14",3185.95,3230.51,3096.83,3185.95,1576540],["2015-01-15",3208.23,3252.79,3185.95,3230.51,1169730],["2015-01-16",3230.51,3297.35,3230.51,3252.79,1051460],["2015-01-19",3297.35,3453.3,3275.07,3341.9,3109620],["2015-01-20",3341.9,3431.02,3319.62,3341.9,1503200],["2015-01-21",3341.9,3408.74,3319.62,3386.46,521680],["2015-01-22",3364.18,3408.74,3319.62,3364.18,1005480],["2015-01-23",3386.46,3542.42,3386.46,3475.58,3000430],["2015-01-26",3520.14,3520.14,3453.3,3475.58,1197360],["2015-01-27",3475.58,3564.7,3386.46,3497.86,3669640],["2015-01-28",3497.86,3653.82,3475.58,3653.82,2625230],["2015-01-29",3653.82,3698.37,3586.98,3676.09,1711630],["2015-01-30",3653.82,3809.77,3609.26,3676.09,6065290],["2015-02-02",3676.09,3698.37,3586.98,3586.98,1262250],["2015-02-03",3609.26,3676.09,3542.42,3542.42,1479950],["2015-02-04",3520.14,3542.42,3431.02,3542.42,1223760],["2015-02-05",3542.42,3609.26,3520.14,3564.7,687230],["2015-02-06",3586.98,3631.54,3542.42,3631.54,486380],["2015-02-09",3631.54,3742.93,3631.54,3676.09,1584640],["2015-02-10",3676.09,3854.33,3676.09,3854.33,1785330],["2015-02-11",3876.61,3988.01,3876.61,3943.45,863900],["2015-02-12",3943.45,4054.84,3898.89,3921.17,1083050],["2015-02-13",3921.17,4032.56,3854.33,4032.56,1760030],["2015-02-24",4121.68,4188.52,4054.84,4188.52,1255410],["2015-02-25",4188.52,4233.08,4054.84,4143.96,1166500],["2015-02-26",4121.68,4210.8,4077.12,4210.8,2358040],["2015-02-27",4210.8,4210.8,4077.12,4143.96,973020],["2015-03-02",4099.4,4143.96,4054.84,4121.68,720900],["2015-03-03",4099.4,4233.08,4099.4,4210.8,1818060],["2015-03-04",4410.2,4457.88,4386.36,4386.36,1092340],["2015-03-05",4410.2,4457.88,4338.68,4338.68,1037940],["2015-03-06",4314.84,4434.04,4291.0,4434.04,835460],["2015-03-09",4410.2,4434.04,4267.17,4267.17,1945500],["2015-03-10",4291.0,4338.68,4219.49,4243.33,1648250],["2015-03-11",4243.33,4243.33,4171.81,4171.81,1399960],["2015-03-12",4171.81,4219.49,4147.97,4171.81,949460],["2015-03-13",4219.49,4314.84,4219.49,4314.84,1204760],["2015-03-16",4314.84,4338.68,4147.97,4147.97,1391620],["2015-03-17",4195.65,4219.49,4147.97,4195.65,1125930],["2015-03-18",4195.65,4219.49,4124.13,4171.81,1147950],["2015-03-19",4195.65,4195.65,4100.29,4100.29,523050],["2015-03-20",4076.45,4100.29,4028.78,4076.45,926850],["2015-03-23",4100.29,4171.81,4100.29,4147.97,1408430],["2015-03-24",4124.13,4219.49,4052.62,4195.65,1468750],["2015-03-25",4195.65,4338.68,4195.65,4314.84,3033720],["2015-03-26",4314.84,4386.36,4291.0,4314.84,1212880],["2015-03-27",4338.68,4338.68,4243.33,4243.33,1352590],["2015-03-30",4219.49,4243.33,4004.94,4004.94,1410180],["2015-03-31",4028.78,4124.13,4004.94,4052.62,763320],["2015-04-01",4052.62,4147.97,4028.78,4028.78,1622870],["2015-04-02",4028.78,4147.97,4028.78,4147.97,886210],["2015-04-03",4147.97,4195.65,4124.13,4147.97,1005900],["2015-04-06",4124.13,4195.65,4124.13,4124.13,465000],["2015-04-07",4124.13,4243.33,4100.29,4219.49,727010],["2015-04-08",4195.65,4219.49,4147.97,4147.97,903680],["2015-04-09",4100.29,4243.33,4076.45,4147.97,1289540],["2015-04-10",4147.97,4267.17,4147.97,4171.81,1010320],["2015-04-13",4171.81,4219.49,4100.29,4100.29,1126410],["2015-04-14",4100.29,4171.81,4052.62,4052.62,1464280],["2015-04-15",4076.45,4124.13,4028.78,4124.13,677800],["2015-04-16",4100.29,4267.17,4100.29,4147.97,1685270],["2015-04-17",4147.97,4171.81,4100.29,4100.29,797190],["2015-04-20",4124.13,4124.13,4052.62,4100.29,431720],["2015-04-21",4100.29,4147.97,4052.62,4052.62,778120],["2015-04-22",4052.62,4052.62,3790.39,3790.39,3449250],["2015-04-23",3766.55,3838.07,3575.84,3671.19,2091370],["2015-04-24",3671.19,3718.87,3647.35,3695.03,1078810],["2015-04-27",3647.35,3695.03,3504.32,3528.16,1357130],["2015-05-04",3528.16,3647.35,3337.45,3385.13,3099070],["2015-05-05",3385.13,3480.48,3242.09,3480.48,1054930],["2015-05-06",3432.8,3480.48,3361.29,3361.29,1206150],["2015-05-07",3337.45,3528.16,3313.61,3456.64,3005060],["2015-05-08",3456.64,3480.48,3385.13,3432.8,830300],["2015-05-11",3385.13,3552.0,3385.13,3432.8,840980],["2015-05-12",3432.8,3456.64,3313.61,3361.29,1390110],["2015-05-13",3337.45,3408.97,3218.25,3289.77,3036440],["2015-05-14",3265.93,3361.29,3242.09,3361.29,886310],["2015-05-15",3361.29,3432.8,3242.09,3242.09,1579330],["2015-05-18",3265.93,3265.93,3099.06,3170.58,1355210],["2015-05-19",3194.41,3385.13,3194.41,3385.13,1976320],["2015-05-20",3432.8,3599.68,3408.97,3599.68,2411730],["2015-05-21",3599.68,3814.23,3552.0,3695.03,2406660],["2015-05-22",3647.35,3814.23,3647.35,3766.55,1812440],["2015-05-25",3742.71,3861.9,3742.71,3861.9,1250790],["2015-05-26",3861.9,3861.9,3742.71,3814.23,2000270],["2015-05-27",3814.23,3885.74,3742.71,3838.07,1086850],["2015-05-28",3814.23,3909.58,3766.55,3814.23,1027970],["2015-05-29",3790.39,4004.94,3790.39,3885.74,2501530],["2015-06-01",3933.42,3981.1,3909.58,3933.42,691120],["2015-06-02",3933.42,3957.26,3742.71,3766.55,1471260],["2015-06-03",3766.55,3909.58,3766.55,3838.07,1155120],["2015-06-04",3814.23,3957.26,3814.23,3885.74,1478170],["2015-06-05",3885.74,4028.78,3885.74,4028.78,1532120],["2015-06-08",4028.78,4076.45,3957.26,3957.26,1024660],["2015-06-09",3957.26,3981.1,3838.07,3909.58,1108170],["2015-06-10",3957.26,4171.81,3885.74,4171.81,4189320],["2015-06-11",4219.49,4338.68,4219.49,4291.0,1728910],["2015-06-12",4291.0,4362.52,4243.33,4362.52,1564890],["2015-06-15",4386.36,4386.36,4267.17,4291.0,1663850],["2015-06-16",4267.17,4338.68,4243.33,4243.33,1830660],["2015-06-17",4219.49,4267.17,4147.97,4219.49,1040510],["2015-06-18",4219.49,4314.84,4195.65,4314.84,1117250],["2015-06-19",4314.84,4338.68,4219.49,4219.49,375880],["2015-06-22",4219.49,4243.33,4124.13,4124.13,1168720],["2015-06-23",4124.13,4195.65,4100.29,4147.97,805860],["2015-06-24",4147.97,4243.33,4147.97,4171.81,1440700],["2015-06-25",4326.76,4352.99,4300.54,4326.76,1250870],["2015-06-26",4326.76,4352.99,4090.76,4090.76,1028570],["2015-06-29",4143.2,4221.87,4116.98,4221.87,911950],["2015-06-30",4221.87,4352.99,4169.43,4274.32,1531820],["2015-07-01",4274.32,4352.99,4169.43,4274.32,1289890],["2015-07-02",4248.09,4510.32,4248.09,4510.32,2053360],["2015-07-03",4588.99,4615.21,4457.88,4615.21,1523590],["2015-07-06",4615.21,4667.66,4562.77,4615.21,1810050],["2015-07-07",4615.21,4667.66,4484.1,4667.66,2467260],["2015-07-08",4641.44,4641.44,4484.1,4615.21,1705750],["2015-07-09",4536.55,4825.0,4484.1,4798.77,3459710],["2015-07-10",4798.77,5008.56,4772.55,4982.33,2913490],["2015-07-13",5008.56,5008.56,4825.0,4851.22,1934050],["2015-07-14",4851.22,4929.89,4798.77,4798.77,1339560],["2015-07-15",4798.77,4851.22,4746.33,4746.33,1844910],["2015-07-16",4693.88,4772.55,4615.21,4772.55,1758820],["2015-07-17",4825.0,4825.0,4588.99,4693.88,2002110],["2015-07-20",4588.99,4641.44,4510.32,4641.44,1923850],["2015-07-21",4615.21,4641.44,4536.55,4615.21,1054860],["2015-07-22",4615.21,4825.0,4588.99,4772.55,2157200],["2015-07-23",4798.77,4851.22,4772.55,4851.22,1937280],["2015-07-24",4851.22,4903.67,4798.77,4851.22,1175620],["2015-07-27",4825.0,4929.89,4825.0,4929.89,1531510],["2015-07-28",4903.67,5061.0,4877.44,4929.89,1950440],["2015-07-29",4877.44,4982.33,4851.22,4851.22,1553030],["2015-07-30",4851.22,4982.33,4798.77,4982.33,1331140],["2015-07-31",5034.78,5034.78,4877.44,4877.44,1249690],["2015-08-03",4825.0,4825.0,4667.66,4746.33,2201180],["2015-08-04",4746.33,4851.22,4720.11,4798.77,1320290],["2015-08-05",4825.0,4956.11,4798.77,4956.11,1375750],["2015-08-06",5008.56,5061.0,4956.11,5034.78,2810750],["2015-08-07",5034.78,5087.22,4956.11,5087.22,875910],["2015-08-10",5087.22,5113.45,5034.78,5034.78,1184140],["2015-08-11",5087.22,5113.45,4982.33,4982.33,1759100],["2015-08-12",4956.11,4982.33,4798.77,4798.77,2488080],["2015-08-13",4798.77,4798.77,4588.99,4667.66,2291500],["2015-08-14",4667.66,4746.33,4536.55,4667.66,1473400],["2015-08-17",4746.33,4746.33,4457.88,4484.1,1948840],["2015-08-18",4484.1,4536.55,4405.43,4536.55,2048320],["2015-08-19",4484.1,4536.55,4326.76,4431.65,1789600],["2015-08-20",4431.65,4484.1,4352.99,4379.21,1381340],["2015-08-21",4300.54,4300.54,4090.76,4300.54,2457840],["2015-08-24",4169.43,4195.65,4012.09,4012.09,1865240],["2015-08-25",3776.08,4012.09,3749.86,3828.53,2569560],["2015-08-26",3880.98,4090.76,3880.98,4090.76,2540020],["2015-08-27",4195.65,4274.32,4195.65,4221.87,2593790],["2015-08-28",4300.54,4300.54,4169.43,4274.32,1437130],["2015-08-31",4221.87,4248.09,4143.2,4169.43,1335790],["2015-09-01",4143.2,4457.88,4143.2,4405.43,1980100],["2015-09-03",4379.21,4457.88,4300.54,4326.76,1521750],["2015-09-04",4326.76,4352.99,4248.09,4300.54,858160],["2015-09-07",4274.32,4300.54,4169.43,4221.87,793220],["2015-09-08",4169.43,4326.76,4169.43,4326.76,993130],["2015-09-09",4379.21,4431.65,4326.76,4379.21,1610600],["2015-09-10",4326.76,4405.43,4300.54,4352.99,625650],["2015-09-11",4379.21,4484.1,4379.21,4379.21,2017410],["2015-09-14",4352.99,4431.65,4326.76,4352.99,821040],["2015-09-15",4379.21,4457.88,4326.76,4405.43,1084320],["2015-09-16",4379.21,4457.88,4379.21,4405.43,742710],["2015-09-17",4405.43,4484.1,4405.43,4431.65,993040],["2015-09-18",4510.32,4720.11,4510.32,4720.11,4676020],["2015-09-21",4693.88,4746.33,4667.66,4746.33,1124870],["2015-09-22",4772.55,4851.22,4746.33,4772.55,1435560],["2015-09-23",4693.88,4851.22,4693.88,4772.55,2094080],["2015-09-24",4798.77,4825.0,4720.11,4720.11,1377490],["2015-09-25",4693.88,4772.55,4641.44,4772.55,1729070],["2015-09-28",4772.55,4798.77,4667.66,4667.66,1190070],["2015-09-29",4588.99,4667.66,4562.77,4667.66,1320120],["2015-09-30",4693.88,4720.11,4641.44,4667.66,1033420],["2015-10-01",4693.88,4720.11,4641.44,4641.44,542990],["2015-10-02",4641.44,4746.33,4641.44,4693.88,1353710],["2015-10-05",4746.33,4772.55,4693.88,4720.11,1052050],["2015-10-06",4798.77,4956.11,4798.77,4929.89,1942850],["2015-10-07",4956.11,4956.11,4877.44,4903.67,1375030],["2015-10-08",4903.67,5008.56,4877.44,4982.33,1441440],["2015-10-09",4982.33,4982.33,4851.22,4877.44,1382550],["2015-10-12",4877.44,4929.89,4851.22,4877.44,807680],["2015-10-13",4877.44,4903.67,4798.77,4825.0,788370],["2015-10-14",4877.44,4877.44,4798.77,4877.44,1339750],["2015-10-15",4877.44,5061.0,4851.22,4982.33,2059190],["2015-10-16",5034.78,5113.45,4956.11,4956.11,4473980],["2015-10-19",4956.11,5008.56,4956.11,4956.11,849890],["2015-10-20",4929.89,4982.33,4851.22,4877.44,1294280],["2015-10-21",4903.67,4956.11,4851.22,4851.22,746100],["2015-10-22",4877.44,4929.89,4825.0,4877.44,830230],["2015-10-23",4956.11,5218.34,4929.89,5192.12,4732630],["2015-10-26",5297.01,5297.01,5113.45,5113.45,1544700],["2015-10-27",5087.22,5218.34,5061.0,5139.67,1587450],["2015-10-28",5139.67,5323.23,5113.45,5192.12,2771830],["2015-10-29",5218.34,5270.78,5139.67,5139.67,1194520],["2015-10-30",5139.67,5192.12,5113.45,5165.89,1236080],["2015-11-02",5165.89,5218.34,4929.89,4929.89,2782540],["2015-11-03",4956.11,5061.0,4929.89,5061.0,1739920],["2015-11-04",5087.22,5113.45,4982.33,4982.33,1310180],["2015-11-05",4982.33,5008.56,4929.89,5008.56,1167910],["2015-11-06",4982.33,5008.56,4851.22,4877.44,1442970],["2015-11-09",4851.22,4956.11,4851.22,4903.67,1020830],["2015-11-10",4982.33,5008.56,4877.44,4929.89,1687370],["2015-11-11",4956.11,4956.11,4877.44,4903.67,633280],["2015-11-12",4903.67,4929.89,4798.77,4929.89,1324830],["2015-11-13",4929.89,4929.89,4851.22,4929.89,1085210],["2015-11-16",4877.44,4929.89,4851.22,4851.22,908630],["2015-11-17",4903.67,4956.11,4851.22,4929.89,676340],["2015-11-18",4956.11,4956.11,4877.44,4956.11,745940],["2015-11-19",4956.11,4982.33,4903.67,4956.11,737860],["2015-11-20",4956.11,5165.89,4903.67,5113.45,2793110],["2015-11-23",5165.89,5165.89,5061.0,5087.22,756650],["2015-11-24",5061.0,5061.0,4903.67,4982.33,1506820],["2015-11-25",4982.33,4982.33,4877.44,4982.33,1350460],["2015-11-26",4929.89,5034.78,4929.89,4982.33,634460],["2015-11-27",4982.33,4982.33,4851.22,4851.22,1111150],["2015-11-30",4851.22,4851.22,4720.11,4720.11,1053180],["2015-12-01",4720.11,4825.0,4667.66,4667.66,1414670],["2015-12-02",4667.66,4851.22,4667.66,4851.22,990850],["2015-12-03",4825.0,4877.44,4825.0,4851.22,685120],["2015-12-04",4851.22,4929.89,4772.55,4929.89,1188790],["2015-12-07",4929.89,4956.11,4903.67,4929.89,834600],["2015-12-08",4877.44,4956.11,4851.22,4929.89,747050],["2015-12-09",4929.89,5008.56,4903.67,4903.67,665930],["2015-12-10",4903.67,4929.89,4851.22,4877.44,553930],["2015-12-11",4903.67,4929.89,4851.22,4903.67,415450],["2015-12-14",4903.67,4982.33,4877.44,4956.11,574530],["2015-12-15",4982.33,4982.33,4929.89,4982.33,629510],["2015-12-16",5008.56,5139.67,5008.56,5087.22,2696290],["2015-12-17",5113.45,5139.67,5034.78,5113.45,1341720],["2015-12-18",5061.0,5113.45,5061.0,5061.0,776380],["2015-12-21",5087.22,5087.22,4929.89,5034.78,682710],["2015-12-22",4982.33,5008.56,4929.89,4982.33,398900],["2015-12-23",4956.11,4982.33,4903.67,4982.33,602420],["2015-12-24",5008.56,5034.78,4956.11,5034.78,734300],["2015-12-25",5008.56,5034.78,4956.11,5008.56,536100],["2015-12-28",4982.33,5008.56,4956.11,4956.11,735890],["2015-12-29",4956.11,5008.56,4956.11,4982.33,591570],["2015-12-30",5008.56,5008.56,4956.11,4982.33,304780],["2015-12-31",4982.33,5008.56,4929.89,4956.11,329950],["2016-01-04",4929.89,4982.33,4903.67,4929.89,827770],["2016-01-05",4903.67,4903.67,4825.0,4877.44,859140],["2016-01-06",4851.22,4929.89,4851.22,4929.89,856280],["2016-01-07",4929.89,4929.89,4667.66,4720.11,1078050],["2016-01-08",4693.88,4693.88,4536.55,4615.21,706330],["2016-01-11",4615.21,4667.66,4510.32,4510.32,795710],["2016-01-12",4510.32,4720.11,4510.32,4720.11,903680],["2016-01-13",4772.55,4772.55,4667.66,4720.11,512820],["2016-01-14",4693.88,4693.88,4562.77,4641.44,743070],["2016-01-15",4641.44,4693.88,4536.55,4536.55,777660],["2016-01-18",4484.1,4484.1,4300.54,4352.99,1782560],["2016-01-19",4379.21,4536.55,4379.21,4536.55,663320],["2016-01-20",4536.55,4667.66,4484.1,4484.1,763090],["2016-01-21",4457.88,4588.99,4431.65,4562.77,1049160],["2016-01-22",4562.77,4720.11,4510.32,4667.66,933930],["2016-01-25",4746.33,4929.89,4720.11,4903.67,1455430],["2016-01-26",4720.11,4851.22,4720.11,4746.33,1027970],["2016-01-27",4746.33,4825.0,4746.33,4772.55,785000],["2016-01-28",4746.33,4772.55,4667.66,4720.11,515420],["2016-01-29",4772.55,4825.0,4667.66,4746.33,827250],["2016-02-01",4798.77,4798.77,4693.88,4693.88,803770],["2016-02-02",4667.66,4772.55,4667.66,4693.88,670480],["2016-02-03",4693.88,4746.33,4615.21,4720.11,1173620],["2016-02-04",4746.33,4772.55,4693.88,4693.88,256240],["2016-02-05",4667.66,4720.11,4667.66,4720.11,521800],["2016-02-15",4693.88,4746.33,4641.44,4693.88,411910],["2016-02-16",4720.11,4746.33,4693.88,4746.33,415820],["2016-02-17",4772.55,4772.55,4667.66,4720.11,326630],["2016-02-18",4746.33,4798.77,4693.88,4772.55,577270],["2016-02-19",4798.77,4798.77,4693.88,4720.11,514870],["2016-02-22",4693.88,4825.0,4693.88,4772.55,735100],["2016-02-23",4798.77,4929.89,4720.11,4720.11,1897670],["2016-02-24",4720.11,4798.77,4720.11,4746.33,577610],["2016-02-25",4746.33,4772.55,4667.66,4720.11,759460],["2016-02-26",4720.11,4720.11,4641.44,4667.66,1130240],["2016-02-29",4641.44,4641.44,4379.21,4431.65,2703380],["2016-03-01",4405.43,4457.88,4352.99,4379.21,1298260],["2016-03-02",4405.43,4510.32,4405.43,4431.65,2069960],["2016-03-03",4457.88,4484.1,4431.65,4457.88,680400],["2016-03-04",4457.88,4484.1,4431.65,4457.88,791200],["2016-03-07",4457.88,4484.1,4431.65,4457.88,784290],["2016-03-08",4431.65,4457.88,4352.99,4405.43,1280820],["2016-03-09",4457.88,4562.77,4431.65,4484.1,1623100],["2016-03-10",4510.32,4562.77,4484.1,4536.55,9646490],["2016-03-11",4588.99,4588.99,4457.88,4484.1,931910],["2016-03-14",4457.88,4457.88,4326.76,4352.99,2387640],["2016-03-15",4326.76,4352.99,4248.09,4274.32,571060],["2016-03-16",4274.32,4326.76,4221.87,4248.09,937980],["2016-03-17",4274.32,4405.43,4274.32,4326.76,670820],["2016-03-18",4326.76,4326.76,4248.09,4274.32,436510],["2016-03-21",4300.54,4300.54,4143.2,4143.2,875110],["2016-03-22",4143.2,4169.43,4012.09,4012.09,1074530],["2016-03-23",4012.09,4090.76,3985.87,4064.54,957550],["2016-03-24",4064.54,4090.76,4012.09,4090.76,920120],["2016-03-25",4090.76,4116.98,4012.09,4090.76,526450],["2016-03-28",4090.76,4248.09,4064.54,4195.65,1104730],["2016-03-29",4221.87,4274.32,4143.2,4195.65,913240],["2016-03-30",4195.65,4300.54,4143.2,4248.09,852200],["2016-03-31",4248.09,4274.32,4195.65,4274.32,608720],["2016-04-01",4248.09,4248.09,4169.43,4195.65,660130],["2016-04-04",4195.65,4195.65,4143.2,4195.65,653250],["2016-04-05",4195.65,4221.87,4195.65,4221.87,585470],["2016-04-06",4195.65,4248.09,4195.65,4221.87,290430],["2016-04-07",4248.09,4274.32,4195.65,4221.87,493200],["2016-04-08",4195.65,4221.87,4195.65,4221.87,265270],["2016-04-11",4221.87,4300.54,4221.87,4248.09,534100],["2016-04-12",4248.09,4274.32,4221.87,4274.32,509720],["2016-04-13",4300.54,4300.54,4221.87,4248.09,354730],["2016-04-14",4248.09,4248.09,4195.65,4195.65,170590],["2016-04-15",4169.43,4248.09,4116.98,4116.98,453950],["2016-04-19",4143.2,4143.2,4064.54,4064.54,513760],["2016-04-20",4090.76,4143.2,4064.54,4064.54,244000],["2016-04-21",4090.76,4116.98,3959.64,3985.87,567670],["2016-04-22",3959.64,4012.09,3933.42,3985.87,922250],["2016-04-25",4038.31,4038.31,3959.64,3985.87,557600],["2016-04-26",4012.09,4143.2,3985.87,4116.98,571140],["2016-04-27",4116.98,4116.98,3985.87,3985.87,450350],["2016-04-28",4012.09,4038.31,3933.42,3933.42,584330],["2016-04-29",3985.87,4012.09,3959.64,3985.87,502370],["2016-05-04",4012.09,4012.09,3854.75,3854.75,1062210],["2016-05-05",3880.98,3907.2,3828.53,3828.53,563790],["2016-05-06",3828.53,3880.98,3828.53,3828.53,157530],["2016-05-09",3854.75,3880.98,3723.64,3749.86,755710],["2016-05-10",3749.86,3749.86,3671.19,3697.42,578350],["2016-05-11",3697.42,3749.86,3671.19,3697.42,616470],["2016-05-12",3723.64,3854.75,3723.64,3776.08,675560],["2016-05-13",3802.31,3802.31,3723.64,3723.64,348350],["2016-05-16",3723.64,3828.53,3723.64,3802.31,302180],["2016-05-17",3828.53,3933.42,3802.31,3933.42,847300],["2016-05-18",4038.31,4090.76,4012.09,4012.09,1103920],["2016-05-19",4012.09,4038.31,3985.87,4012.09,257670],["2016-05-20",4012.09,4038.31,3959.64,3959.64,259070],["2016-05-23",3985.87,3985.87,3907.2,3933.42,632330],["2016-05-24",3907.2,3985.87,3907.2,3933.42,392460],["2016-05-25",3985.87,4038.31,3933.42,3985.87,399860],["2016-05-26",3985.87,3985.87,3907.2,3933.42,510090],["2016-05-27",3907.2,3985.87,3907.2,3933.42,276470],["2016-05-30",3985.87,4064.54,3985.87,4012.09,1250300],["2016-05-31",4038.31,4038.31,3985.87,4012.09,493920],["2016-06-01",4012.09,4064.54,3985.87,4012.09,818850],["2016-06-02",4038.31,4248.09,4038.31,4221.87,1595010],["2016-06-03",4221.87,4248.09,4143.2,4143.2,505450],["2016-06-06",4169.43,4195.65,4090.76,4116.98,1068160],["2016-06-07",4116.98,4143.2,4064.54,4090.76,412580],["2016-06-08",4116.98,4169.43,4090.76,4116.98,421230],["2016-06-09",4116.98,4116.98,4038.31,4090.76,712930],["2016-06-10",4090.76,4090.76,4012.09,4038.31,460320],["2016-06-13",4012.09,4012.09,3933.42,3933.42,787290],["2016-06-14",3933.42,4038.31,3933.42,4038.31,1852220],["2016-06-15",4038.31,4038.31,3985.87,4012.09,324950],["2016-06-16",4012.09,4012.09,3933.42,3933.42,769640],["2016-06-17",3959.64,4012.09,3933.42,3959.64,590230],["2016-06-20",3985.87,4090.76,3959.64,4090.76,1726450],["2016-06-21",4064.54,4064.54,3985.87,4012.09,199350],["2016-06-22",4038.31,4038.31,3985.87,3985.87,417480],["2016-06-23",3985.87,4038.31,3985.87,4012.09,371760],["2016-06-24",4012.09,4012.09,3749.86,3828.53,2707540],["2016-06-27",3802.31,3880.98,3697.42,3880.98,946830],["2016-06-28",3907.2,3959.64,3854.75,3933.42,651410],["2016-06-29",3933.42,4038.31,3933.42,4012.09,636910],["2016-06-30",4012.09,4038.31,4012.09,4012.09,700660],["2016-07-01",4012.09,4090.76,4012.09,4064.54,961500],["2016-07-04",4090.76,4169.43,4090.76,4143.2,498140],["2016-07-05",4169.43,4431.65,4169.43,4352.99,2235940],["2016-07-06",4352.99,4352.99,4274.32,4326.76,792560],["2016-07-07",4326.76,4457.88,4326.76,4405.43,894490],["2016-07-08",4457.88,4457.88,4274.32,4274.32,700580],["2016-07-11",4248.09,4352.99,4064.54,4090.76,1275420],["2016-07-12",4116.98,4221.87,4116.98,4221.87,509660],["2016-07-13",4326.76,4379.21,4143.2,4221.87,711810],["2016-07-14",4300.54,4379.21,4248.09,4300.54,1492570],["2016-07-15",4248.09,4326.76,4221.87,4300.54,803280],["2016-07-18",4195.65,4326.76,4195.65,4326.76,1075910],["2016-07-19",4326.76,4326.76,4248.09,4300.54,1044080],["2016-07-20",4300.54,4326.76,4274.32,4300.54,612170],["2016-07-21",4300.54,4300.54,4090.76,4195.65,758870],["2016-07-22",4195.65,4195.65,4038.31,4090.76,1079860],["2016-07-25",4116.98,4116.98,3985.87,3985.87,383870],["2016-07-26",3985.87,4038.31,3959.64,4012.09,667680],["2016-07-27",4012.09,4143.2,4012.09,4116.98,380910],["2016-07-28",4116.98,4143.2,3985.87,4012.09,355760],["2016-07-29",4012.09,4064.54,4012.09,4064.54,246460],["2016-08-01",3985.87,4064.54,3985.87,3985.87,178390],["2016-08-02",3959.64,4038.31,3907.2,4038.31,569910],["2016-08-03",4038.31,4038.31,3776.08,3985.87,399620],["2016-08-04",3933.42,4038.31,3933.42,3933.42,122850],["2016-08-05",3776.08,3933.42,3776.08,3907.2,328060],["2016-08-08",3933.42,3933.42,3854.75,3907.2,125400],["2016-08-09",3907.2,3959.64,3880.98,3907.2,97090],["2016-08-10",3907.2,4038.31,3907.2,3959.64,201350],["2016-08-11",4038.31,4064.54,3985.87,4012.09,218270],["2016-08-12",3985.87,4038.31,3933.42,3933.42,88780],["2016-08-15",3959.64,4012.09,3933.42,4012.09,88130],["2016-08-16",4012.09,4090.76,4012.09,4038.31,196420],["2016-08-17",4038.31,4038.31,3933.42,3985.87,488200],["2016-08-18",3985.87,3985.87,3933.42,3933.42,155730],["2016-08-19",3907.2,3985.87,3907.2,3907.2,117380],["2016-08-22",3880.98,3933.42,3880.98,3907.2,107490],["2016-08-23",3907.2,3907.2,3880.98,3907.2,261720],["2016-08-24",3933.42,3959.64,3907.2,3907.2,149060],["2016-08-25",3933.42,3985.87,3907.2,3907.2,106280],["2016-08-26",3933.42,3985.87,3933.42,3959.64,175110],["2016-08-29",3933.42,3959.64,3907.2,3907.2,200950],["2016-08-30",3907.2,3933.42,3907.2,3933.42,365620],["2016-08-31",3933.42,3933.42,3907.2,3907.2,248120],["2016-09-01",3907.2,3933.42,3880.98,3907.2,421650],["2016-09-05",3933.42,3933.42,3880.98,3933.42,282330],["2016-09-06",3907.2,3933.42,3880.98,3907.2,285240],["2016-09-07",3907.2,3933.42,3880.98,3933.42,90820],["2016-09-08",3933.42,3959.64,3880.98,3933.42,437900],["2016-09-09",3907.2,3933.42,3880.98,3933.42,430660],["2016-09-12",3907.2,3907.2,3802.31,3828.53,333020],["2016-09-13",3854.75,3854.75,3671.19,3671.19,642600],["2016-09-14",3671.19,3776.08,3671.19,3697.42,180660],["2016-09-15",3697.42,3723.64,3644.97,3697.42,72920],["2016-09-16",3697.42,3710.53,3658.08,3671.19,80740],["2016-09-19",3671.19,3697.42,3618.75,3671.19,187370],["2016-09-20",3658.08,3749.86,3644.97,3671.19,292520],["2016-09-21",3697.42,3789.2,3671.19,3789.2,287580],["2016-09-22",3749.86,3894.09,3723.64,3894.09,234240],["2016-09-23",3907.2,3907.2,3854.75,3880.98,487100],["2016-09-26",3894.09,3894.09,3841.64,3867.86,360850],["2016-09-27",3841.64,3880.98,3841.64,3867.86,1568480],["2016-09-28",3854.75,3867.86,3828.53,3841.64,308510],["2016-09-29",3841.64,3880.98,3802.31,3802.31,430760],["2016-09-30",3802.31,3828.53,3789.2,3802.31,324140],["2016-10-03",3802.31,3854.75,3802.31,3854.75,1208840],["2016-10-04",3880.98,4090.76,3880.98,3985.87,1003530],["2016-10-05",4250.8,4250.8,4182.79,4250.8,2139210],["2016-10-06",4318.81,4369.82,4250.8,4284.81,784960],["2016-10-07",4284.81,4284.81,4165.78,4250.8,402000],["2016-10-10",4250.8,4250.8,4114.77,4114.77,743300],["2016-10-11",4114.77,4148.78,4012.76,4148.78,541280],["2016-10-12",4148.78,4233.8,4046.76,4114.77,411640],["2016-10-13",4114.77,4182.79,4114.77,4131.78,151330],["2016-10-14",4131.78,4182.79,4080.77,4114.77,460100],["2016-10-17",4114.77,4114.77,4012.76,4012.76,267300],["2016-10-18",3978.75,3978.75,3876.73,3910.74,551170],["2016-10-19",3910.74,3927.74,3842.72,3859.73,693400],["2016-10-20",3876.73,3893.73,3825.72,3859.73,592300],["2016-10-21",3842.72,3893.73,3842.72,3893.73,556240],["2016-10-24",3893.73,3944.74,3859.73,3859.73,1032170],["2016-10-25",3791.71,3910.74,3774.71,3859.73,1048610],["2016-10-26",3842.72,3910.74,3842.72,3876.73,991440],["2016-10-27",3859.73,3927.74,3859.73,3876.73,1667510],["2016-10-28",3876.73,3944.74,3842.72,3876.73,1135910],["2016-10-31",3876.73,3961.75,3876.73,3944.74,1744380],["2016-11-01",3944.74,4012.76,3927.74,3961.75,1344200],["2016-11-02",3961.75,3978.75,3910.74,3910.74,1289110],["2016-11-03",3910.74,3927.74,3808.72,3893.73,876970],["2016-11-04",3876.73,3910.74,3859.73,3876.73,1004540],["2016-11-07",3893.73,4131.78,3893.73,4080.77,999890],["2016-11-08",4080.77,4250.8,4080.77,4182.79,1834750],["2016-11-09",4182.79,4182.79,3995.75,4114.77,1096610],["2016-11-10",4233.8,4386.83,4165.78,4386.83,1847750],["2016-11-11",4522.85,4590.86,4454.84,4522.85,1396950],["2016-11-14",4522.85,4726.89,4471.84,4573.86,1249410],["2016-11-15",4573.86,4641.87,4556.86,4590.86,1090860],["2016-11-16",4590.86,4760.9,4556.86,4760.9,613100],["2016-11-17",4726.89,4896.92,4709.89,4811.91,656870],["2016-11-18",4845.91,4879.92,4811.91,4845.91,934080],["2016-11-21",4896.92,4896.92,4726.89,4726.89,600450],["2016-11-22",4692.88,4828.91,4692.88,4760.9,999050],["2016-11-23",4811.91,4811.91,4692.88,4709.89,1223170],["2016-11-24",4709.89,4862.92,4709.89,4794.9,609980],["2016-11-25",4811.91,4811.91,4743.89,4777.9,458600],["2016-11-28",4760.9,4862.92,4726.89,4726.89,569060],["2016-11-29",4692.88,4726.89,4590.86,4607.87,1153160],["2016-11-30",4590.86,4658.88,4590.86,4624.87,257730],["2016-12-01",4624.87,4726.89,4624.87,4641.87,168660],["2016-12-02",4641.87,4692.88,4624.87,4624.87,469250],["2016-12-05",4624.87,4658.88,4505.85,4505.85,719420],["2016-12-06",4454.84,4556.86,4352.82,4420.83,4811039],["2016-12-07",4386.83,4488.85,4369.82,4420.83,1299430],["2016-12-08",4420.83,4488.85,4403.83,4420.83,2613390],["2016-12-09",4420.83,4454.84,4403.83,4403.83,6482922],["2016-12-12",4386.83,4403.83,4216.79,4284.81,1504489],["2016-12-13",4284.81,4318.81,4080.77,4148.78,1877640],["2016-12-14",4148.78,4420.83,4080.77,4420.83,1289980],["2016-12-15",4386.83,4471.84,4352.82,4437.84,568400],["2016-12-16",4420.83,4454.84,4386.83,4454.84,1211010],["2016-12-19",4454.84,4590.86,4454.84,4522.85,1329110],["2016-12-20",4522.85,4539.85,4420.83,4420.83,596510],["2016-12-21",4420.83,4454.84,4267.8,4267.8,1163810],["2016-12-22",4267.8,4335.82,4080.77,4131.78,2054780],["2016-12-23",4097.77,4165.78,3961.75,4029.76,1651270],["2016-12-26",4046.76,4216.79,4046.76,4199.79,555510],["2016-12-27",4199.79,4216.79,4097.77,4165.78,515190],["2016-12-28",4148.78,4165.78,4012.76,4063.77,787640],["2016-12-29",4063.77,4131.78,4046.76,4080.77,617310],["2016-12-30",4080.77,4250.8,4046.76,4250.8,690380],["2017-01-03",4216.79,4216.79,4114.77,4131.78,364360],["2017-01-04",4131.78,4216.79,4114.77,4199.79,1042690],["2017-01-05",4216.79,4216.79,4148.78,4148.78,2058110],["2017-01-06",4182.79,4284.81,4182.79,4182.79,3095730],["2017-01-09",4182.79,4267.8,4182.79,4182.79,1658480],["2017-01-10",4216.79,4233.8,4199.79,4216.79,2939990],["2017-01-11",4233.8,4250.8,4148.78,4148.78,852980],["2017-01-12",4182.79,4199.79,4131.78,4182.79,1407170],["2017-01-13",4148.78,4216.79,4131.78,4148.78,1634420],["2017-01-16",4165.78,4216.79,4131.78,4199.79,1818110],["2017-01-17",4199.79,4437.84,4199.79,4386.83,2523760],["2017-01-18",4386.83,4386.83,4301.81,4301.81,682030],["2017-01-19",4301.81,4318.81,4233.8,4233.8,1722560],["2017-01-20",4250.8,4352.82,4250.8,4352.82,1048980],["2017-01-23",4454.84,4539.85,4420.83,4437.84,2850200],["2017-01-24",4420.83,4471.84,4420.83,4437.84,928130],["2017-01-25",4454.84,4573.86,4454.84,4573.86,1692370],["2017-02-02",4590.86,4709.89,4573.86,4675.88,2356120],["2017-02-03",4692.88,4692.88,4556.86,4556.86,1474940],["2017-02-06",4556.86,4709.89,4522.85,4709.89,2809170],["2017-02-07",4726.89,4794.9,4658.88,4675.88,2327780],["2017-02-08",4658.88,4709.89,4641.87,4658.88,1437350],["2017-02-09",4658.88,4743.89,4658.88,4709.89,1717200],["2017-02-10",4726.89,4947.93,4726.89,4930.93,5115360],["2017-02-13",4998.94,5117.96,4964.93,5083.96,2735930],["2017-02-14",5100.96,5100.96,4947.93,5015.94,2238020],["2017-02-15",5015.94,5134.97,4998.94,5083.96,4907690],["2017-02-16",5100.96,5253.99,5066.95,5100.96,2753570],["2017-02-17",5083.96,5270.99,5083.96,5270.99,3450720],["2017-02-20",5390.01,5628.06,5322.0,5628.06,3651520],["2017-02-21",5645.06,5764.09,5509.04,5713.08,3059650],["2017-02-22",5713.08,5849.1,5679.07,5713.08,3264600],["2017-02-23",5713.08,5781.09,5594.05,5781.09,2768500],["2017-02-24",5781.09,6019.13,5747.08,5798.09,4714030],["2017-02-27",5781.09,5917.11,5645.06,5849.1,3235870],["2017-02-28",5900.11,5934.12,5594.05,5611.06,5376040],["2017-03-01",5509.04,5628.06,5339.01,5611.06,3997590],["2017-03-02",5679.07,5832.1,5628.06,5730.08,3090000],["2017-03-03",5747.08,6002.13,5713.08,5883.11,3775230],["2017-03-06",6053.14,6291.18,5985.13,6257.18,6942690],["2017-03-07",6257.18,6410.21,6121.15,6121.15,4691300],["2017-03-08",6121.15,6359.2,6053.14,6257.18,7032590],["2017-03-09",6291.18,6325.19,6189.17,6257.18,8088240],["2017-03-10",6291.18,6410.21,6291.18,6325.19,8124100],["2017-03-13",6325.19,6325.19,6172.16,6240.18,3030910],["2017-03-14",6240.18,6274.18,6121.15,6240.18,3599760],["2017-03-15",6274.18,6495.22,6274.18,6495.22,4414450],["2017-03-16",6546.23,6716.26,6495.22,6665.26,3957520],["2017-03-17",6665.26,6716.26,6325.19,6393.2,8986210],["2017-03-20",6427.21,6631.25,6291.18,6529.23,4058600],["2017-03-21",6529.23,6597.24,6393.2,6495.22,2125050],["2017-03-22",6495.22,6495.22,6121.15,6189.17,3553000],["2017-03-23",6155.16,6325.19,6036.14,6291.18,4857240],["2017-03-24",6325.19,6427.21,6155.16,6189.17,8591550],["2017-03-27",6274.18,6614.25,6257.18,6478.22,4281750],["2017-03-28",6529.23,6614.25,6461.22,6478.22,4820950],["2017-03-29",6478.22,6801.28,6478.22,6801.28,4362390],["2017-03-30",6869.29,7107.34,6869.29,7022.32,4373430],["2017-03-31",7073.33,7192.35,6954.31,7005.32,4858950],["2017-04-03",7005.32,7396.39,7005.32,7379.39,6882120],["2017-04-04",7447.4,7515.42,7311.38,7379.39,4085040],["2017-04-05",7379.39,7447.4,7209.36,7311.38,4676780],["2017-04-07",7277.37,7651.44,7090.34,7651.44,5874530],["2017-04-10",7719.45,7889.49,7719.45,7821.47,3620000],["2017-04-11",7821.47,7889.49,7481.41,7685.45,4022230],["2017-04-12",7651.44,7957.5,7481.41,7821.47,4042090],["2017-04-13",7855.48,7940.5,7685.45,7702.45,5213960],["2017-04-14",7617.43,7668.44,7413.4,7481.41,5848050],["2017-04-17",7515.42,7532.42,6971.31,6971.31,5691870],["2017-04-18",6903.3,7073.33,6597.24,6886.3,4249830],["2017-04-19",7056.33,7362.39,7039.33,7362.39,4685680],["2017-04-20",7447.4,7617.43,7141.34,7209.36,3793640],["2017-04-21",7141.34,7345.38,7073.33,7328.38,2809000],["2017-04-24",7192.35,7396.39,7107.34,7345.38,3388950],["2017-04-25",7328.38,7600.43,7260.37,7583.43,4392190],["2017-04-26",7685.45,7685.45,7515.42,7583.43,4454300],["2017-04-27",7583.43,7651.44,7464.41,7549.42,3652980],["2017-04-28",7481.41,7515.42,7294.37,7362.39,3296270],["2017-05-03",7209.36,7447.4,7158.35,7345.38,2505070],["2017-05-04",7413.4,7651.44,7396.39,7634.44,5467820],["2017-05-05",7702.45,7787.47,7634.44,7634.44,4772400],["2017-05-08",7634.44,7804.47,7549.42,7804.47,5367210],["2017-05-09",7889.49,8331.57,7872.48,8331.57,6373950],["2017-05-10",8382.58,8382.58,8025.51,8025.51,4360350],["2017-05-11",8025.51,8144.53,7889.49,8025.51,3935510],["2017-05-12",8025.51,8263.56,7957.5,8161.54,5528230],["2017-05-15",8594.62,8731.98,8476.88,8594.62,7253270],["2017-05-16",8633.86,8673.11,8319.91,8319.91,4446370],["2017-05-17",8261.04,8437.64,7966.7,8045.19,5386080],["2017-05-18",7927.46,8319.91,7848.97,8104.06,6080790],["2017-05-19",8182.55,8241.42,7927.46,7927.46,4714660],["2017-05-22",7848.97,8025.57,7417.27,7417.27,6520480],["2017-05-23",7338.78,7672.37,7279.92,7378.03,5831580],["2017-05-24",7554.63,7574.25,7417.27,7495.76,6131400],["2017-05-25",7613.5,7888.21,7613.5,7848.97,5704650],["2017-05-26",7966.7,7966.7,7535.01,7711.61,4809340],["2017-05-29",7711.61,7711.61,7279.92,7279.92,5494110],["2017-05-30",7279.92,7338.78,6789.36,6789.36,6781400],["2017-05-31",6828.6,7103.32,6632.38,6730.49,4947680],["2017-06-01",6828.6,7064.07,6769.73,7064.07,4067150],["2017-06-02",7142.56,7142.56,6946.34,7024.83,3174170],["2017-06-05",7044.45,7064.07,6750.11,6808.98,3100120],["2017-06-06",6828.6,6946.34,6671.62,6848.22,2990010],["2017-06-07",6907.09,7103.32,6907.09,6946.34,3601520],["2017-06-08",6946.34,7024.83,6789.36,6808.98,3175670],["2017-06-09",6789.36,6965.96,6769.73,6867.85,2861470],["2017-06-12",6926.71,6926.71,6789.36,6808.98,2270510],["2017-06-13",6789.36,6808.98,6514.64,6632.38,7286960],["2017-06-14",6671.62,6750.11,6652.0,6671.62,4594290],["2017-06-15",6671.62,6730.49,6553.89,6671.62,3350960],["2017-06-16",6612.75,7024.83,6553.89,6887.47,8626770],["2017-06-19",7005.2,7201.43,6965.96,7064.07,5817247],["2017-06-20",7103.32,7142.56,6965.96,6965.96,4223517],["2017-06-21",6946.34,6965.96,6710.87,6789.36,6965667],["2017-06-22",6789.36,6946.34,6769.73,6946.34,6679760],["2017-06-23",6965.96,7142.56,6946.34,6965.96,8524180],["2017-06-26",6965.96,7024.83,6828.6,6848.22,3260260],["2017-06-27",6848.22,6867.85,6632.38,6671.62,5700180],["2017-06-28",6652.0,6769.73,6632.38,6671.62,3852100],["2017-06-29",6671.62,6808.98,6671.62,6710.87,2819690],["2017-06-30",6710.87,6848.22,6691.24,6789.36,3466230],["2017-07-03",6828.6,6828.6,6730.49,6750.11,2745860],["2017-07-04",6789.36,6789.36,6691.24,6710.87,2538790],["2017-07-05",6691.24,6730.49,6612.75,6671.62,4299960],["2017-07-06",6671.62,6789.36,6632.38,6789.36,3868530],["2017-07-07",6789.36,6848.22,6652.0,6671.62,7398604],["2017-07-10",6691.24,6710.87,6534.27,6534.27,5374034],["2017-07-11",6514.64,6593.13,6200.68,6357.66,8423640],["2017-07-12",6357.66,6357.66,6220.31,6220.31,5039340],["2017-07-13",6220.31,6573.51,6161.44,6534.27,6008050],["2017-07-14",6534.27,6632.38,6436.15,6632.38,3843200],["2017-07-17",6553.89,6652.0,6436.15,6475.4,4739770],["2017-07-18",6396.91,6475.4,6298.8,6416.53,3109440],["2017-07-19",6416.53,6573.51,6396.91,6436.15,2709880],["2017-07-20",6475.4,6573.51,6396.91,6573.51,2640080],["2017-07-21",6573.51,6632.38,6495.02,6534.27,5704110],["2017-07-24",6475.4,6514.64,6318.42,6416.53,2252190],["2017-07-25",6396.91,6534.27,6396.91,6514.64,1907250],["2017-07-26",6514.64,6965.96,6514.64,6965.96,8329020],["2017-07-27",7044.45,7338.78,7024.83,7201.43,10515060],["2017-07-28",7240.67,7240.67,7103.32,7162.18,3556040],["2017-07-31",7142.56,7515.39,7103.32,7495.76,6896930],["2017-08-01",7456.52,7554.63,7358.41,7358.41,7225410],["2017-08-02",7358.41,7515.39,7221.05,7417.27,5104770],["2017-08-03",7436.9,7593.88,7378.03,7436.9,4041740],["2017-08-04",7515.39,7593.88,7417.27,7574.25,3793460],["2017-08-07",7633.12,7809.72,7633.12,7711.61,4846960],["2017-08-08",7691.99,7731.23,7476.14,7535.01,5078400],["2017-08-09",7476.14,7495.76,7024.83,7162.18,7324370],["2017-08-10",7064.07,7279.92,7024.83,7221.05,2721680],["2017-08-11",7181.81,7299.54,7142.56,7142.56,2611210],["2017-08-14",7142.56,7260.29,7122.94,7260.29,3110310],["2017-08-15",7378.03,7417.27,7260.29,7279.92,3519640],["2017-08-16",7279.92,7691.99,7260.29,7613.5,4967450],["2017-08-17",7652.74,7790.1,7495.76,7495.76,8095640],["2017-08-18",7417.27,7633.12,7378.03,7593.88,5042568],["2017-08-21",7633.12,7790.1,7535.01,7535.01,5367718],["2017-08-22",7554.63,7574.25,7299.54,7338.78,4567648],["2017-08-23",7378.03,7476.14,7279.92,7456.52,3377918],["2017-08-24",7456.52,7613.5,7417.27,7515.39,2802130],["2017-08-25",7515.39,7907.83,7515.39,7848.97,7655070],["2017-08-28",7966.7,8143.3,7888.21,8084.44,5706400],["2017-08-29",8045.19,8123.68,7927.46,7927.46,4877660],["2017-08-30",7927.46,8162.93,7927.46,8084.44,3897990],["2017-08-31",8162.93,8280.66,8005.95,8005.95,4788710],["2017-09-01",8005.95,8123.68,8005.95,8123.68,2642350],["2017-09-05",8123.68,8221.79,8025.57,8104.06,2785290],["2017-09-06",8084.44,8123.68,7947.08,8025.57,3883210],["2017-09-07",7986.32,8123.68,7986.32,8045.19,3602010],["2017-09-08",8045.19,8123.68,7986.32,7986.32,3255560],["2017-09-11",7947.08,8005.95,7613.5,7613.5,6349780],["2017-09-12",7613.5,7790.1,7574.25,7790.1,3082810],["2017-09-13",7809.72,7966.7,7750.86,7966.7,2250470],["2017-09-14",7947.08,7986.32,7809.72,7809.72,2267040],["2017-09-15",7809.72,7927.46,7770.48,7888.21,2440970],["2017-09-18",8025.57,8241.42,7966.7,8084.44,4937660],["2017-09-19",8084.44,8202.17,8005.95,8005.95,3420800],["2017-09-20",8005.95,8123.68,7986.32,8123.68,2733560],["2017-09-21",8123.68,8182.55,8084.44,8104.06,1176150],["2017-09-22",8123.68,8437.64,8123.68,8418.02,5210030],["2017-09-25",8457.26,8476.88,8300.28,8398.4,3055370],["2017-09-26",8437.64,8476.88,8300.28,8437.64,2361920],["2017-09-27",8437.64,8555.37,8359.15,8516.13,4010969],["2017-09-28",8476.88,8555.37,7927.46,8045.19,9119590],["2017-09-29",8084.44,8241.42,7986.32,8241.42,3283510],["2017-10-02",8162.93,8241.42,7888.21,7927.46,3806940],["2017-10-03",7848.97,7927.46,7652.74,7750.86,5243280],["2017-10-04",7750.86,8045.19,7750.86,8045.19,2399630],["2017-10-05",8123.68,8182.55,7966.7,7966.7,2606050],["2017-10-06",7947.08,8025.57,7947.08,7966.7,1485380],["2017-10-09",7966.7,8084.44,7966.7,8084.44,2851760],["2017-10-10",8123.68,8339.53,8084.44,8300.28,4965320],["2017-10-11",8319.91,8418.02,8182.55,8241.42,9909370],["2017-10-12",8241.42,8280.66,8084.44,8123.68,3033660],["2017-10-13",8123.68,8280.66,8025.57,8280.66,4487696],["2017-10-16",8280.66,8378.77,8162.93,8162.93,2521100],["2017-10-17",8162.93,8241.42,8084.44,8241.42,2662570],["2017-10-18",8319.91,8378.77,8084.44,8084.44,7361800],["2017-10-19",8123.68,8143.3,7907.83,7907.83,4257510],["2017-10-20",7947.08,8005.95,7652.74,7750.86,4943910],["2017-10-23",7711.61,7790.1,7495.76,7535.01,4115020],["2017-10-24",7574.25,7613.5,7417.27,7456.52,4939490],["2017-10-25",7535.01,7691.99,7495.76,7672.37,2177780],["2017-10-26",7711.61,7711.61,7417.27,7515.39,2579450],["2017-10-27",7495.76,7574.25,7476.14,7574.25,2523700],["2017-10-30",7633.12,7652.74,7083.69,7083.69,4994260],["2017-10-31",7211.24,7458.48,7046.41,7355.46,3931770],["2017-11-01",7417.27,7417.27,7108.22,7108.22,2331480],["2017-11-02",6964.0,7211.24,6778.56,6799.17,4753960],["2017-11-03",6819.77,7252.45,6819.77,7252.45,4151530],["2017-11-06",7334.86,7499.69,7334.86,7417.27,3360490],["2017-11-07",7417.27,7458.48,7293.65,7314.26,3923670],["2017-11-08",7293.65,7705.72,7293.65,7705.72,5673340],["2017-11-09",7685.12,7829.34,7582.1,7602.71,5249550],["2017-11-10",7582.1,7705.72,7540.9,7602.71,3368700],["2017-11-13",7602.71,7602.71,7417.27,7417.27,2019980],["2017-11-14",7376.07,7582.1,7376.07,7479.08,2828330],["2017-11-15",7479.08,7788.14,7479.08,7643.91,3347570],["2017-11-16",7705.72,7788.14,7643.91,7685.12,2385780],["2017-11-17",7705.72,7726.33,7602.71,7623.31,2888650],["2017-11-20",7623.31,7705.72,7540.9,7582.1,2138750],["2017-11-21",7602.71,7685.12,7458.48,7458.48,3615220],["2017-11-22",7458.48,7561.5,7437.88,7499.69,1786970],["2017-11-23",7540.9,7788.14,7479.08,7623.31,4130920],["2017-11-24",7623.31,8138.4,7623.31,8138.4,7210690],["2017-11-27",8303.23,8365.04,8159.0,8262.02,4410910],["2017-11-28",8200.21,8241.42,8055.98,8159.0,3691390],["2017-11-29",8117.79,8344.43,8014.78,8262.02,4698355],["2017-11-30",8282.62,8344.43,8117.79,8117.79,3873085],["2017-12-01",8138.4,8447.45,8117.79,8344.43,5229770],["2017-12-04",8488.66,8653.49,8365.04,8653.49,5797100],["2017-12-05",8653.49,8797.71,8365.04,8365.04,6793410],["2017-12-06",8282.62,8406.24,8117.79,8282.62,4768740],["2017-12-07",8282.62,8385.64,8076.59,8241.42,3265640],["2017-12-08",8241.42,8406.24,8138.4,8220.81,3145840],["2017-12-11",8138.4,8344.43,8076.59,8076.59,3956870],["2017-12-12",8097.19,8179.61,7520.29,7911.76,7757220],["2017-12-13",7911.76,7911.76,7623.31,7746.93,4198650],["2017-12-14",7705.72,8035.38,7705.72,8035.38,2522900],["2017-12-15",8035.38,8138.4,7973.57,8117.79,2122640],["2017-12-18",8159.0,8282.62,8117.79,8117.79,3041410],["2017-12-19",8117.79,8323.83,8076.59,8200.21,6492660],["2017-12-20",8323.83,8468.05,8262.02,8447.45,4863042],["2017-12-21",8529.87,8694.69,8406.24,8406.24,6332180],["2017-12-22",8406.24,8406.24,8200.21,8262.02,3060880],["2017-12-25",8303.23,8323.83,8179.61,8179.61,2213960],["2017-12-26",8159.0,8468.05,8117.79,8468.05,2536330],["2017-12-27",8488.66,8612.28,8468.05,8550.47,4466360],["2017-12-28",8571.07,8571.07,8488.66,8488.66,3475520],["2017-12-29",8488.66,9024.35,8488.66,8880.13,11442970],["2018-01-02",9065.56,9127.37,8983.14,9127.37,6008230],["2018-01-03",9127.37,9209.78,8962.54,9106.76,4753570],["2018-01-04",9147.97,9415.82,9127.37,9209.78,5460480],["2018-01-05",9065.56,9209.78,8921.33,8962.54,8938430],["2018-01-08",8983.14,9580.65,8880.13,9580.65,5876910],["2018-01-09",9663.06,9889.7,9354.01,9724.87,5174950],["2018-01-10",9724.87,9992.72,9642.46,9889.7,6845720],["2018-01-11",9807.28,10095.73,9642.46,10095.73,6258890],["2018-01-12",10095.73,10198.75,9848.49,9951.51,3866190],["2018-01-15",9951.51,10631.43,9930.91,10631.43,5373390],["2018-01-16",10487.2,10981.69,10487.2,10713.84,5401340],["2018-01-17",10837.46,10858.07,10136.94,10301.77,5571640],["2018-01-18",10157.54,10713.84,9992.72,10713.84,7967320],["2018-01-19",10713.84,11434.96,10631.43,11331.95,7621480],["2018-01-22",11331.95,11476.17,11125.91,11414.36,5942720],["2018-01-25",11496.77,12094.28,11208.33,11950.05,7705325],["2018-01-26",11950.05,12073.67,11620.4,11826.43,4115295],["2018-01-29",11867.64,11970.66,11661.6,11744.02,3175750],["2018-01-30",11620.4,12547.56,11476.17,12547.56,6332110],["2018-01-31",12753.59,13227.47,12568.16,12568.16,5740980],["2018-02-01",12568.16,12815.4,11950.05,12156.09,5942040],["2018-02-02",12156.09,12259.11,11867.64,12259.11,2038170],["2018-02-05",11991.26,11991.26,11414.36,11414.36,4360850],["2018-02-06",10631.43,11414.36,10631.43,11002.29,6829920],["2018-02-07",11702.81,11702.81,11043.5,11537.98,2545670],["2018-02-08",11373.15,12114.88,11373.15,11744.02,3277360],["2018-02-09",11084.7,11785.22,11043.5,11620.4,3142580],["2018-02-12",11908.85,12362.12,11785.22,12362.12,2285830],["2018-02-13",12732.99,12815.4,12526.95,12609.37,2415020],["2018-02-21",12712.38,13227.47,12712.38,12959.63,3259490],["2018-02-22",12691.78,13433.51,12691.78,13145.06,4991400],["2018-02-23",13227.47,13804.37,13145.06,13783.77,4476300],["2018-02-26",14010.41,14051.61,13351.09,13392.3,4799870],["2018-02-27",13474.71,13557.13,13062.64,13309.89,3746030],["2018-02-28",13103.85,13783.77,13042.04,13721.96,3598320],["2018-03-01",13598.34,13989.8,13392.3,13598.34,2680470],["2018-03-02",13433.51,14546.1,13392.3,14546.1,6705070],["2018-03-05",14752.13,15143.6,14628.51,14793.34,6355160],["2018-03-06",14793.34,15329.03,14504.89,15246.62,3700000],["2018-03-07",15123.0,15287.83,14958.17,15081.79,3938230],["2018-03-08",14916.96,15308.43,14875.76,15205.41,3291230],["2018-03-09",15287.83,15329.03,14834.55,14834.55,2168300],["2018-03-12",14834.55,15040.58,14257.65,14298.86,4056870],["2018-03-13",14092.82,15040.58,14072.22,15040.58,2394680],["2018-03-14",15040.58,15287.83,14896.36,14896.36,1605240],["2018-03-15",14793.34,14958.17,14628.51,14958.17,1575890],["2018-03-16",14916.96,15019.98,14731.53,14793.34,2804000],["2018-03-19",15040.58,15823.52,14916.96,15823.52,6653820],["2018-03-20",15741.1,16153.17,15658.69,15823.52,2067540],["2018-03-21",15926.54,15947.14,15617.48,15741.1,2587760],["2018-03-22",15720.5,15967.74,15658.69,15741.1,3682473],["2018-03-23",15123.0,15576.28,15081.79,15164.2,4775760],["2018-03-26",15061.19,15802.91,15061.19,15802.91,2442960],["2018-03-27",15988.35,16070.76,15370.24,15452.65,2347000],["2018-03-28",15370.24,15658.69,15123.0,15123.0,2653850],["2018-03-29",15246.62,15287.83,14772.74,15081.79,3642710],["2018-03-30",14916.96,15329.03,14772.74,14999.38,7000360],["2018-04-02",15226.02,15535.07,15040.58,15411.45,2972320],["2018-04-03",15370.24,15535.07,15164.2,15164.2,2321580],["2018-04-04",15287.83,15782.31,15246.62,15452.65,7674230],["2018-04-05",15638.09,15699.9,15040.58,15638.09,5922910],["2018-04-06",15658.69,16235.59,15638.09,16153.17,5874740],["2018-04-09",16153.17,16565.25,16153.17,16400.42,4643570],["2018-04-10",16441.62,16441.62,15802.91,15905.93,4384700],["2018-04-11",15905.93,15947.14,15102.39,15123.0,5431800],["2018-04-12",14875.76,15370.24,14834.55,15164.2,2890090],["2018-04-13",15390.84,15390.84,14752.13,14752.13,3478900],["2018-04-16",14628.51,14710.93,14175.23,14175.23,3848540],["2018-04-17",14257.65,14958.17,14134.03,14958.17,4904270],["2018-04-18",15040.58,15226.02,14422.48,14484.29,2841350],["2018-04-19",14484.29,14813.94,14092.82,14628.51,4224540],["2018-04-20",14628.51,15246.62,14607.91,15246.62,3977790],["2018-04-23",15411.45,15452.65,14195.84,14195.84,3379770],["2018-04-24",14010.41,14463.68,13824.97,14216.44,2451360],["2018-04-26",14216.44,14298.86,13227.47,13227.47,3378690],["2018-04-27",12774.19,13557.13,12671.18,13557.13,2627470],["2018-05-02",13680.75,13721.96,12609.37,12609.37,2268700],["2018-05-03",12403.33,12691.78,11805.83,12691.78,4470131],["2018-05-04",12856.61,13186.27,12774.19,12980.23,2099170],["2018-05-07",12980.23,13886.79,12959.63,13886.79,2817940],["2018-05-08",13886.79,14154.63,13721.96,13886.79,3663980],["2018-05-09",13804.37,14278.25,13763.16,14175.23,3495650],["2018-05-10",14010.41,14278.25,13515.92,13598.34,1992590],["2018-05-11",13268.68,13927.99,13186.27,13804.37,1830460],["2018-05-14",13969.2,14422.48,13886.79,14422.48,2593590],["2018-05-15",14546.1,14916.96,14504.89,14813.94,3119070],["2018-05-16",14752.13,14978.77,14587.31,14958.17,3652200],["2018-05-17",14958.17,14958.17,14546.1,14752.13,2211750],["2018-05-18",14752.13,14834.55,14340.06,14834.55,2884990],["2018-05-21",15040.58,15040.58,14319.46,14504.89,3108630],["2018-05-22",14434.84,14527.97,13503.56,13503.56,5052560],["2018-05-23",13084.48,13899.35,13037.92,13899.35,1720420],["2018-05-24",13899.35,14015.76,13689.82,13876.07,1485030],["2018-05-25",13713.1,14062.33,13084.48,13084.48,1871730],["2018-05-28",12805.1,12898.23,12176.49,12176.49,5650310],["2018-05-29",12292.9,13014.64,12292.9,13014.64,1905860],["2018-05-30",13037.92,13596.69,12944.79,13387.15,2659365],["2018-05-31",13387.15,14318.43,13317.3,14318.43,3751680],["2018-06-01",14388.28,15086.74,14248.58,14900.48,6324370],["2018-06-04",14900.48,15366.12,14667.66,15319.56,3380060],["2018-06-05",15226.43,15808.48,15063.45,15808.48,4747600],["2018-06-06",15598.94,15878.32,15505.81,15785.2,3460330],["2018-06-07",15785.2,15855.04,15366.12,15459.25,3716910],["2018-06-08",15366.12,15715.35,15156.58,15715.35,4570800],["2018-06-11",15529.09,15622.22,15133.3,15133.3,4055330],["2018-06-12",14853.92,15366.12,14434.84,15342.84,5644890],["2018-06-13",15179.86,15738.63,15133.3,15552.38,4233110],["2018-06-14",15459.25,15598.94,14853.92,15133.3,5692940],["2018-06-15",14993.61,15133.3,14760.79,15133.3,3541430],["2018-06-18",15040.17,15086.74,14085.61,14085.61,7780780],["2018-06-19",13363.87,13736.38,13107.77,13363.87,7955660],["2018-06-20",13503.56,14202.02,13317.3,14202.02,4790530],["2018-06-21",14108.89,14108.89,13503.56,13596.69,3172300],["2018-06-22",13270.74,13922.64,13247.46,13899.35,2359830],["2018-06-25",13969.2,14085.61,13852.79,13969.2,2751480],["2018-06-26",13596.69,13736.38,13526.84,13666.53,2058900],["2018-06-27",13619.97,13736.38,13037.92,13177.61,3680950],["2018-06-28",12898.23,13131.05,12339.46,12479.15,5424660],["2018-06-29",12479.15,12944.79,12455.87,12642.13,3660260],["2018-07-02",12525.72,12665.41,11757.41,12246.33,7095120],["2018-07-03",12036.79,12572.28,11408.18,11408.18,5032550],["2018-07-04",11408.18,11687.56,10895.98,11594.44,3400590],["2018-07-05",11641.0,11641.0,10802.85,10802.85,7118449],["2018-07-06",10057.82,11361.62,10057.82,11082.23,6340780],["2018-07-09",11221.92,11384.9,10476.9,10523.46,3754250],["2018-07-10",10523.46,10709.72,9801.72,9825.0,4675700],["2018-07-11",9359.36,9405.93,9149.83,9359.36,6369770],["2018-07-12",9266.24,9987.98,9196.39,9825.0,3087210],["2018-07-13",10104.39,10476.9,10104.39,10407.05,4730930],["2018-07-16",10360.49,10476.9,10104.39,10337.21,3497070],["2018-07-17",10150.95,11058.95,10150.95,11058.95,3520620],["2018-07-18",11175.36,11710.85,11175.36,11547.87,3672470],["2018-07-19",11524.59,11734.13,11268.49,11664.28,3735470],["2018-07-20",11547.87,11547.87,10989.1,11408.18,3643800],["2018-07-23",11221.92,11454.74,11082.23,11082.23,3662550],["2018-07-24",11082.23,11338.33,10919.26,11221.92,2744410],["2018-07-25",11291.77,11454.74,11128.8,11221.92,1877340],["2018-07-26",11128.8,11641.0,11035.67,11641.0,2745390],["2018-07-27",11920.38,12455.87,11780.69,12292.9,5085540],["2018-07-30",12339.46,12455.87,12083.36,12339.46,2113330],["2018-07-31",12199.77,12642.13,12106.64,12106.64,2962190],["2018-08-01",12036.79,12339.46,11920.38,12013.51,3141190],["2018-08-02",11920.38,12106.64,11571.15,12106.64,4046940],["2018-08-03",12129.92,12432.59,12013.51,12060.08,3160740],["2018-08-06",12153.2,12386.02,11966.95,12246.33,1973030],["2018-08-07",12106.64,12292.9,11943.67,12013.51,2554360],["2018-08-08",12013.51,12572.28,12013.51,12572.28,2539990],["2018-08-09",12618.84,12711.97,12432.59,12665.41,4555840],["2018-08-10",12665.41,12735.25,12432.59,12711.97,1836610],["2018-08-13",12665.41,13294.02,12525.72,13224.18,3656400],["2018-08-14",13224.18,13363.87,13014.64,13037.92,3531520],["2018-08-15",13037.92,13131.05,12572.28,12618.84,3062970],["2018-08-16",12386.02,12711.97,12339.46,12665.41,2778190],["2018-08-17",12758.54,12898.23,12642.13,12642.13,1557320],["2018-08-20",12618.84,12968.07,12618.84,12968.07,2733130],["2018-08-21",12968.07,13200.89,12921.51,13084.48,2884090],["2018-08-22",13224.18,13247.46,12944.79,12991.36,2297180],["2018-08-23",12968.07,13084.48,12805.1,12991.36,1919620],["2018-08-24",12991.36,13107.77,12805.1,12944.79,2967750],["2018-08-27",13084.48,13131.05,12921.51,12944.79,3336660],["2018-08-28",12991.36,13037.92,12874.95,12874.95,2520030],["2018-08-29",12874.95,13457.0,12874.95,13340.59,6092880],["2018-08-30",13317.3,13526.84,13247.46,13503.56,3317980],["2018-08-31",13457.0,13526.84,13131.05,13224.18,3262910],["2018-09-04",13084.48,13131.05,12479.15,12665.41,6894440],["2018-09-05",12572.28,12711.97,12339.46,12549.0,4252430],["2018-09-06",12618.84,12665.41,12502.43,12549.0,1240740],["2018-09-07",12549.0,12968.07,12525.72,12898.23,3189939],["2018-09-10",12898.23,13084.48,12828.38,12944.79,3302100],["2018-09-11",12805.1,13270.74,12805.1,13270.74,4151220],["2018-09-12",13317.3,13363.87,13037.92,13037.92,3735870],["2018-09-13",13131.05,13224.18,13037.92,13107.77,2841510],["2018-09-14",13084.48,13200.89,13037.92,13037.92,4223350],["2018-09-17",13014.64,13177.61,12944.79,13131.05,4660530],["2018-09-18",13037.92,13433.71,12944.79,13410.43,3764130],["2018-09-19",13457.0,13713.1,13457.0,13573.41,4603220],["2018-09-20",13596.69,13643.25,13410.43,13573.41,2125420],["2018-09-21",13596.69,13922.64,13503.56,13876.07,4117180],["2018-09-24",13969.2,14015.76,13782.94,13806.23,1398460],["2018-09-25",13782.94,14062.33,13713.1,13969.2,2886150],["2018-09-26",13922.64,14108.89,13782.94,13829.51,2822750],["2018-09-27",13829.51,14202.02,13782.94,14202.02,3823810],["2018-09-28",14155.46,14248.58,13922.64,14015.76,3601460],["2018-10-01",13969.2,14039.05,13457.0,13503.56,6016430],["2018-10-02",13503.56,13503.56,12944.79,13084.48,9832700],["2018-10-03",13084.48,13294.02,12991.36,13084.48,2918190],["2018-10-04",13224.18,13689.82,13131.05,13689.82,2000290],["2018-10-05",13503.56,13666.53,13317.3,13363.87,2223380],["2018-10-08",13224.18,13410.43,13154.33,13363.87,1877770],["2018-10-09",13363.87,13503.56,13363.87,13433.71,1728840],["2018-10-10",13480.28,13596.69,13340.59,13503.56,1755450],["2018-10-11",12642.13,13037.92,12572.28,12572.28,6293560],["2018-10-12",12572.28,12851.66,12316.18,12805.1,2308050],["2018-10-15",12805.1,12991.36,12572.28,12828.38,2063020],["2018-10-16",12944.79,13317.3,12828.38,13317.3,1887160],["2018-10-17",13503.56,13550.12,13363.87,13457.0,2213500],["2018-10-18",13410.43,13480.28,13224.18,13224.18,1399000],["2018-10-19",12991.36,13363.87,12991.36,13363.87,1472320],["2018-10-22",13503.56,13526.84,13037.92,13037.92,3078630],["2018-10-23",12944.79,13014.64,12409.31,12805.1,2905470],["2018-10-24",12898.23,12898.23,12292.9,12362.74,1873950],["2018-10-25",11641.0,12106.64,11641.0,11827.26,2399580],["2018-10-26",12106.64,12292.9,11687.56,11687.56,1839610],["2018-10-29",11687.56,11734.13,10942.54,11221.92,1777890],["2018-10-30",10989.1,11268.49,10593.31,10593.31,3661370],["2018-10-31",11035.67,11315.05,10895.98,11315.05,3304540],["2018-11-01",11408.18,11873.82,11384.9,11641.0,3291300],["2018-11-02",11687.56,12246.33,11641.0,12176.49,2483810],["2018-11-05",12013.51,12199.77,11827.26,12153.2,1690800],["2018-11-06",12246.33,12292.9,11920.38,12106.64,1322300],["2018-11-07",11966.95,12153.2,11780.69,11897.1,1027540],["2018-11-08",12106.64,12176.49,11990.23,12083.36,1769480],["2018-11-09",11966.95,12060.08,11641.0,11641.0,1085740],["2018-11-12",11408.18,11571.15,11175.36,11478.03,1386520],["2018-11-13",11035.67,11734.13,11035.67,11641.0,1421450],["2018-11-14",11594.44,11827.26,11524.59,11571.15,1208610],["2018-11-15",11571.15,11780.69,11501.31,11571.15,958180],["2018-11-16",11687.56,11780.69,11478.03,11641.0,1315460],["2018-11-19",11734.13,12013.51,11687.56,11966.95,1670150],["2018-11-20",11827.26,12013.51,11780.69,11920.38,2732430],["2018-11-21",11734.13,11873.82,11710.85,11803.97,1282400],["2018-11-22",11920.38,12013.51,11850.54,11897.1,1634310],["2018-11-23",11873.82,11920.38,11641.0,11641.0,1155950],["2018-11-26",11641.0,11734.13,11594.44,11594.44,1366689],["2018-11-27",11687.56,11780.69,11221.92,11268.49,1337610],["2018-11-28",11268.49,11384.9,11245.21,11268.49,1130530],["2018-11-29",11478.03,11501.31,11175.36,11175.36,1346580],["2018-11-30",11175.36,11291.77,11082.23,11291.77,1063420],["2018-12-03",11571.15,11897.1,11454.74,11897.1,2801250],["2018-12-04",11897.1,11966.95,11664.28,11827.26,1600610],["2018-12-05",11641.0,11897.1,11617.72,11873.82,2177030],["2018-12-06",11780.69,11920.38,11780.69,11897.1,1463200],["2018-12-07",11966.95,12339.46,11943.67,12246.33,2708240],["2018-12-10",12060.08,12106.64,11920.38,11920.38,1182920],["2018-12-11",12013.51,12013.51,11710.85,11827.26,1785070],["2018-12-12",11850.54,12106.64,11757.41,12106.64,1143420],["2018-12-13",12199.77,12199.77,11990.23,12036.79,1061630],["2018-12-14",11943.67,12013.51,11757.41,11873.82,1238880],["2018-12-17",11780.69,11780.69,11408.18,11408.18,1701390],["2018-12-18",11175.36,11291.77,10849.41,11175.36,3233580],["2018-12-19",11082.23,11221.92,10802.85,10965.82,1370360],["2018-12-20",10895.98,11361.62,10872.69,11361.62,2199340],["2018-12-21",11175.36,11291.77,11012.39,11268.49,3911200],["2018-12-24",11268.49,11268.49,11105.51,11221.92,2039360],["2018-12-25",10709.72,10965.82,10593.31,10919.26,3196260],["2018-12-26",10895.98,10942.54,10593.31,10709.72,2600910],["2018-12-27",10989.1,11035.67,10895.98,11035.67,1679160],["2018-12-28",10989.1,11128.8,10942.54,11082.23,3352550],["2019-01-02",11012.39,11082.23,10663.16,10733.0,959030],["2019-01-03",10616.59,10872.69,10453.62,10476.9,1444880],["2019-01-04",10383.77,10802.85,10057.82,10570.03,1337680],["2019-01-07",10989.1,10989.1,10639.87,10686.44,965850],["2019-01-08",10686.44,10686.44,10383.77,10476.9,738800],["2019-01-09",10476.9,10989.1,10476.9,10989.1,1161510],["2019-01-10",10989.1,11082.23,10895.98,10965.82,940730],["2019-01-11",10965.82,11012.39,10826.13,10826.13,755740],["2019-01-14",10826.13,10849.41,10663.16,10709.72,757220],["2019-01-15",10779.57,10989.1,10709.72,10802.85,1298700],["2019-01-16",10919.26,10919.26,10663.16,10709.72,1199120],["2019-01-17",10709.72,10756.28,10570.03,10570.03,806810],["2019-01-18",10616.59,10616.59,10476.9,10476.9,711090],["2019-01-21",10476.9,10733.0,10476.9,10686.44,873020],["2019-01-22",10756.28,10849.41,10733.0,10802.85,1353040],["2019-01-23",10919.26,11082.23,10826.13,10942.54,1419690],["2019-01-24",11035.67,11035.67,10802.85,10872.69,418850],["2019-01-25",10849.41,10895.98,10756.28,10756.28,664240],["2019-01-28",10756.28,10849.41,10756.28,10802.85,597830],["2019-01-29",10756.28,10802.85,10686.44,10756.28,844480],["2019-01-30",10756.28,10802.85,10733.0,10733.0,475810],["2019-01-31",10756.28,10849.41,10756.28,10779.57,435770],["2019-02-01",10756.28,10849.41,10733.0,10849.41,445580],["2019-02-11",10942.54,11501.31,10895.98,11501.31,1916950],["2019-02-12",11501.31,11641.0,11454.74,11501.31,1758010],["2019-02-13",11571.15,11641.0,11501.31,11547.87,1741970],["2019-02-14",11547.87,11780.69,11454.74,11547.87,1871830],["2019-02-15",11454.74,11687.56,11454.74,11501.31,1478900],["2019-02-18",11547.87,11664.28,11501.31,11664.28,1289090],["2019-02-19",11687.56,11803.97,11315.05,11408.18,1879270],["2019-02-20",11408.18,11501.31,11315.05,11384.9,975200],["2019-02-21",11384.9,11571.15,11361.62,11454.74,1423780],["2019-02-22",11454.74,11501.31,11338.33,11384.9,1226170],["2019-02-25",11547.87,11617.72,11408.18,11524.59,1445440],["2019-02-26",11524.59,11571.15,11315.05,11315.05,1406489],["2019-02-27",11315.05,11757.41,11315.05,11617.72,2702110],["2019-02-28",11687.56,11780.69,11408.18,11408.18,1882450],["2019-03-01",11408.18,11617.72,11408.18,11617.72,864910],["2019-03-04",11734.13,12176.49,11641.0,12129.92,3790460],["2019-03-05",12106.64,12199.77,11827.26,11920.38,2957140],["2019-03-06",11920.38,12083.36,11827.26,12036.79,1120910],["2019-03-07",12199.77,12199.77,11641.0,11641.0,2756490],["2019-03-08",11454.74,11594.44,11245.21,11245.21,2733170],["2019-03-11",11268.49,11571.15,11245.21,11524.59,1083290],["2019-03-12",11710.85,11757.41,11408.18,11501.31,2644960],["2019-03-13",11547.87,11617.72,11408.18,11408.18,1066020],["2019-03-14",11408.18,11501.31,11338.33,11454.74,920630],["2019-03-15",11454.74,11478.03,11221.92,11268.49,1588040],["2019-03-18",11315.05,11501.31,11245.21,11315.05,1168610],["2019-03-19",11361.62,11431.46,10942.54,10942.54,2622900],["2019-03-20",10895.98,11035.67,10849.41,10919.26,1076860],["2019-03-21",10942.54,11012.39,10476.9,10476.9,1722530],["2019-03-22",10616.59,10663.16,10407.05,10570.03,1939840],["2019-03-25",10244.08,10453.62,10011.26,10034.54,1829280],["2019-03-26",10150.95,10244.08,10034.54,10174.23,813270],["2019-03-27",10290.64,10500.18,10244.08,10476.9,797080],["2019-03-28",10430.34,10546.75,10290.64,10476.9,680370],["2019-03-29",10546.75,10570.03,10383.77,10383.77,500700],["2019-04-01",10476.9,10523.46,10407.05,10453.62,543850],["2019-04-02",10546.75,10593.31,10383.77,10407.05,550330],["2019-04-03",10407.05,10523.46,10407.05,10430.34,815560],["2019-04-04",10523.46,10593.31,10430.34,10500.18,756410],["2019-04-05",10523.46,10942.54,10500.18,10849.41,1583330],["2019-04-08",10942.54,10942.54,10709.72,10779.57,598770],["2019-04-09",10779.57,10849.41,10546.75,10570.03,1226060],["2019-04-10",10383.77,10546.75,10360.49,10383.77,900620],["2019-04-11",10383.77,10523.46,10360.49,10453.62,739990],["2019-04-12",10476.9,10546.75,10430.34,10476.9,879670],["2019-04-16",10383.77,10430.34,10174.23,10337.21,683320],["2019-04-17",10383.77,10453.62,10244.08,10244.08,659210],["2019-04-18",10244.08,10267.36,9825.0,9825.0,843180],["2019-04-19",9987.98,10337.21,9778.44,10244.08,1282200],["2019-04-22",10197.52,10267.36,10057.82,10174.23,1631320],["2019-04-23",10034.54,10174.23,9941.41,9964.7,1409420],["2019-04-24",9964.7,10127.67,9964.7,10011.26,518030],["2019-04-25",10011.26,10081.11,9918.13,9918.13,579570],["2019-04-26",9871.57,9964.7,9871.57,9918.13,374550],["2019-05-02",9918.13,10034.54,9825.0,9825.0,370540],["2019-05-03",9801.72,9848.29,9475.77,9568.9,1302150],["2019-05-06",9126.54,9359.36,8917.01,8917.01,2503650],["2019-05-07",8986.85,9173.11,8707.47,8707.47,1344580],["2019-05-08",8521.21,8660.9,8334.96,8334.96,2786240],["2019-05-09",8381.52,8917.01,8381.52,8847.16,3955860],["2019-05-10",8893.72,9103.26,8847.16,8963.57,1938650],["2019-05-13",8893.72,9126.54,8754.03,8940.29,1910350],["2019-05-14",8754.03,8917.01,8707.47,8847.16,1550490],["2019-05-15",8847.16,9056.7,8847.16,8986.85,1442540],["2019-05-16",9010.13,9103.26,8917.01,8917.01,874070],["2019-05-17",8917.01,8986.85,8800.6,8800.6,737290],["2019-05-20",8777.31,8940.29,8777.31,8800.6,765840],["2019-05-21",8800.6,8986.85,8754.03,8847.16,1429290],["2019-05-22",8940.29,8963.57,8847.16,8847.16,710760],["2019-05-23",8847.16,9079.98,8800.6,9079.98,1062900],["2019-05-24",9010.13,9173.11,8963.57,8963.57,1858270],["2019-05-27",8893.72,8963.57,8847.16,8893.72,534500],["2019-05-28",8893.72,8940.29,8684.19,8823.88,875310],["2019-05-29",8754.03,8893.72,8707.47,8823.88,583710],["2019-05-30",8800.6,8893.72,8754.03,8823.88,411040],["2019-05-31",8823.88,8870.44,8521.21,8521.21,781830],["2019-06-03",8497.93,8567.78,8241.83,8241.83,1226910],["2019-06-04",8241.83,8381.52,8218.55,8288.39,781440],["2019-06-05",8451.37,8497.93,8381.52,8381.52,604690],["2019-06-06",8381.52,8521.21,8311.67,8334.96,541430],["2019-06-07",8428.08,8497.93,8358.24,8497.93,537390],["2019-06-10",8521.21,8730.75,8521.21,8637.62,774500],["2019-06-11",8684.19,8800.6,8637.62,8660.9,866740],["2019-06-12",8637.62,8684.19,8567.78,8614.34,462100],["2019-06-13",8521.21,8614.34,8497.93,8567.78,421850],["2019-06-14",8614.34,8637.62,8521.21,8521.21,421050],["2019-06-17",8521.21,8544.49,8334.96,8334.96,354480],["2019-06-18",8334.96,8428.08,8334.96,8381.52,462630],["2019-06-19",8474.65,8591.06,8451.37,8474.65,652030],["2019-06-20",8474.65,8660.9,8474.65,8637.62,720900],["2019-06-21",8637.62,9010.13,8637.62,8893.72,2081700],["2019-06-24",8940.29,8940.29,8777.31,8800.6,1008240],["2019-06-25",8754.03,8847.16,8754.03,8777.31,1078426],["2019-06-26",8777.31,8777.31,8684.19,8707.47,654940],["2019-06-27",8707.47,8730.75,8660.9,8707.47,1017420],["2019-06-28",8800.6,8800.6,8660.9,8684.19,980940],["2019-07-01",8823.88,8823.88,8707.47,8730.75,632650],["2019-07-02",8730.75,8754.03,8614.34,8614.34,908400],["2019-07-03",8567.78,8591.06,8497.93,8497.93,654640],["2019-07-04",8497.93,8637.62,8497.93,8544.49,652020],["2019-07-05",8544.49,8614.34,8521.21,8521.21,715750],["2019-07-08",8521.21,8521.21,8451.37,8474.65,475960],["2019-07-09",8474.65,8637.62,8451.37,8614.34,632780],["2019-07-10",8660.9,8684.19,8474.65,8474.65,744820],["2019-07-11",8544.49,8614.34,8474.65,8614.34,512060],["2019-07-12",8614.34,8847.16,8567.78,8754.03,1310220],["2019-07-15",8754.03,8800.6,8707.47,8707.47,611910],["2019-07-16",8684.19,8800.6,8591.06,8591.06,522380],["2019-07-17",8567.78,8917.01,8567.78,8893.72,1404150],["2019-07-18",8847.16,8940.29,8823.88,8940.29,599430],["2019-07-19",8940.29,9056.7,8917.01,8917.01,896400],["2019-07-22",8707.47,8893.72,8707.47,8800.6,479510],["2019-07-23",8800.6,8940.29,8800.6,8823.88,471490],["2019-07-24",8847.16,8893.72,8567.78,8567.78,1075860],["2019-07-25",8614.34,8614.34,8544.49,8544.49,722240],["2019-07-26",8544.49,8591.06,8381.52,8474.65,971870],["2019-07-29",8428.08,8474.65,8404.8,8404.8,306540],["2019-07-30",8451.37,8497.93,8381.52,8381.52,431500],["2019-07-31",8381.52,8474.65,8078.85,8078.85,1452390],["2019-08-01",8102.14,8381.52,8102.14,8218.55,661540],["2019-08-02",8218.55,8311.67,8148.7,8195.26,643200],["2019-08-05",8195.26,8241.83,7892.6,7892.6,1438170],["2019-08-06",7683.06,7706.34,7357.11,7473.52,2848560],["2019-08-07",7473.52,7683.06,7077.73,7077.73,2354600],["2019-08-08",7077.73,7170.86,6681.93,7031.16,2244980],["2019-08-09",7124.29,7520.09,6938.04,7520.09,2833900],["2019-08-12",7683.06,7939.16,7403.68,7473.52,3612820],["2019-08-13",7876.81,7995.26,7699.14,7995.26,3767840],["2019-08-14",8232.15,8291.38,8084.09,8172.93,923990],["2019-08-15",7699.14,8172.93,7699.14,8172.93,1079790],["2019-08-16",8113.71,8469.05,7995.26,8350.6,4000080],["2019-08-19",8320.99,8528.28,8291.38,8409.83,1108380],["2019-08-20",8380.22,8469.05,8202.54,8409.83,1046590],["2019-08-21",8320.99,8380.22,8232.15,8291.38,871040],["2019-08-22",8261.77,8291.38,8054.48,8084.09,1023760],["2019-08-23",8084.09,8232.15,8054.48,8143.32,819870],["2019-08-26",8084.09,8587.5,8084.09,8469.05,2782240],["2019-08-27",8498.66,8854.01,8469.05,8794.78,3180130],["2019-08-28",8794.78,9061.29,8705.95,8942.84,2091801],["2019-08-29",8942.84,9150.13,8913.23,9120.52,3099510],["2019-08-30",9238.97,9238.97,9002.07,9179.74,1097220],["2019-09-03",9150.13,9150.13,8883.62,8883.62,1383990],["2019-09-04",8765.17,8854.01,8587.5,8794.78,1714230],["2019-09-05",8794.78,8854.01,8587.5,8705.95,1331450],["2019-09-06",8765.17,9120.52,8705.95,9031.68,1911130],["2019-09-09",8942.84,9179.74,8942.84,8972.46,1229920],["2019-09-10",8942.84,9061.29,8824.4,8972.46,1569230],["2019-09-11",8972.46,9150.13,8883.62,9150.13,1166210],["2019-09-12",9238.97,9653.53,9209.35,9653.53,3818460],["2019-09-13",9683.15,9949.65,9683.15,9801.59,2484470],["2019-09-16",9890.43,9920.04,9712.76,9860.82,1873740],["2019-09-17",9771.98,10245.78,9653.53,10186.55,4519830],["2019-09-18",10245.78,10364.22,10097.71,10186.55,3486610],["2019-09-19",10186.55,10393.84,10186.55,10305.0,3571890],["2019-09-20",10305.0,10305.0,10008.88,10008.88,3842950],["2019-09-23",9920.04,10038.49,9860.82,9949.65,1565570],["2019-09-24",9949.65,10156.94,9860.82,10008.88,1154720],["2019-09-25",9949.65,10008.88,9742.37,9949.65,2612090],["2019-09-26",10008.88,10038.49,9831.21,10008.88,1496990],["2019-09-27",10008.88,10156.94,9949.65,10156.94,2013390],["2019-09-30",10245.78,10512.28,10216.16,10334.61,3682820],["2019-10-01",10423.45,10453.06,10186.55,10334.61,2995200],["2019-10-02",10305.0,10393.84,10156.94,10275.39,3897750],["2019-10-03",10068.1,10156.94,9890.43,9949.65,4001290],["2019-10-04",10068.1,10068.1,9860.82,9890.43,1797850],["2019-10-07",9890.43,9949.65,9535.09,9594.31,3715500],["2019-10-08",9535.09,9742.37,9327.8,9712.76,2504140],["2019-10-09",9712.76,9831.21,9683.15,9771.98,830790],["2019-10-10",9771.98,9771.98,9623.92,9623.92,592190],["2019-10-11",9623.92,9683.15,9505.47,9564.7,1181630],["2019-10-14",9623.92,9742.37,9564.7,9712.76,1786380],["2019-10-15",9712.76,9890.43,9683.15,9801.59,2375520],["2019-10-16",9890.43,9890.43,9712.76,9712.76,849050],["2019-10-17",9683.15,9712.76,9623.92,9653.53,924280],["2019-10-18",9653.53,9712.76,9475.86,9475.86,1363890],["2019-10-21",9475.86,9505.47,9209.35,9268.58,1149350],["2019-10-22",9179.74,9357.41,9090.9,9357.41,1450680],["2019-10-23",9357.41,9387.03,9238.97,9357.41,441510],["2019-10-24",9357.41,9387.03,9268.58,9387.03,472510],["2019-10-25",9357.41,9416.64,9298.19,9357.41,829500],["2019-10-28",9327.8,9623.92,9327.8,9535.09,1006210],["2019-10-29",9564.7,9712.76,9505.47,9564.7,995580],["2019-10-30",9564.7,9564.7,9357.41,9416.64,719040],["2019-10-31",9416.64,9446.25,9061.29,9150.13,1215060],["2019-11-01",9120.52,9268.58,9031.68,9120.52,1976720],["2019-11-04",9061.29,9475.86,9061.29,9446.25,4465690],["2019-11-05",9446.25,9446.25,9298.19,9387.03,1885210],["2019-11-06",9387.03,9683.15,9327.8,9594.31,3808000],["2019-11-07",9594.31,9771.98,9505.47,9594.31,2079820],["2019-11-08",9683.15,9742.37,9535.09,9594.31,2577300],["2019-11-11",9594.31,9771.98,9505.47,9653.53,3091560],["2019-11-12",9653.53,9712.76,9416.64,9535.09,2630590],["2019-11-13",9535.09,9594.31,9357.41,9416.64,2726340],["2019-11-14",9416.64,9446.25,9238.97,9268.58,2048320],["2019-11-15",9298.19,9416.64,9238.97,9298.19,797030],["2019-11-18",9357.41,9446.25,9179.74,9179.74,1703380],["2019-11-19",9238.97,9298.19,9150.13,9179.74,1016573],["2019-11-20",9268.58,9327.8,9179.74,9298.19,2503810],["2019-11-21",9179.74,9298.19,9179.74,9238.97,1352000],["2019-11-22",9238.97,9298.19,8735.56,8824.4,5031630],["2019-11-25",8765.17,8765.17,8409.83,8409.83,4440650],["2019-11-26",8528.28,8617.11,8172.93,8380.22,3284271],["2019-11-27",8380.22,8705.95,8261.77,8617.11,2527350],["2019-11-28",8617.11,8646.72,8291.38,8291.38,1717290],["2019-11-29",8350.6,8528.28,8261.77,8380.22,1055620],["2019-12-02",8498.66,8498.66,8291.38,8291.38,1083370],["2019-12-03",8232.15,8409.83,8113.71,8172.93,1559160],["2019-12-04",8172.93,8291.38,8143.32,8291.38,650620],["2019-12-05",8291.38,8380.22,8202.54,8232.15,716590],["2019-12-06",8202.54,8291.38,8202.54,8232.15,398080],["2019-12-09",8232.15,8350.6,8084.09,8084.09,1138910],["2019-12-10",8084.09,8261.77,8024.87,8084.09,1806720],["2019-12-11",8084.09,8498.66,8054.48,8409.83,1872860],["2019-12-12",8409.83,8676.34,8380.22,8646.72,1645040],["2019-12-13",8735.56,8735.56,8469.05,8469.05,1424170],["2019-12-16",8409.83,8587.5,8409.83,8498.66,1392830],["2019-12-17",8587.5,8587.5,8232.15,8320.99,1185120],["2019-12-18",8291.38,8380.22,8261.77,8291.38,1099680],["2019-12-19",8232.15,8380.22,8172.93,8261.77,777200],["2019-12-20",8261.77,8320.99,8024.87,8143.32,2832530],["2019-12-23",8143.32,8232.15,8054.48,8084.09,3232520],["2019-12-24",8113.71,8291.38,8054.48,8291.38,1801590],["2019-12-25",8291.38,8409.83,8202.54,8350.6,1185110],["2019-12-26",8350.6,8646.72,8350.6,8587.5,3547970],["2019-12-27",8469.05,8735.56,8469.05,8646.72,2194910],["2019-12-30",8646.72,8794.78,8617.11,8676.34,1879260],["2019-12-31",8557.89,8646.72,8469.05,8587.5,1332880],["2020-01-02",8587.5,8587.5,8409.83,8469.05,1174150],["2020-01-03",8469.05,8557.89,8172.93,8232.15,2395940],["2020-01-06",8172.93,8291.38,8054.48,8113.71,3016310],["2020-01-07",8113.71,8261.77,8113.71,8232.15,1154450],["2020-01-08",8113.71,8143.32,7847.2,7876.81,1847430],["2020-01-09",8024.87,8113.71,7995.26,8024.87,2066210],["2020-01-10",8024.87,8054.48,7906.42,7936.03,752260],["2020-01-13",7936.03,8113.71,7936.03,8024.87,562450],["2020-01-14",8054.48,8113.71,7876.81,7906.42,1168130],["2020-01-15",7936.03,7995.26,7906.42,7936.03,460760],["2020-01-16",7936.03,8024.87,7847.2,7876.81,760470],["2020-01-17",7936.03,7936.03,7639.91,7699.14,1474240],["2020-01-20",7699.14,7876.81,7610.3,7639.91,885570],["2020-01-21",7639.91,7699.14,7521.47,7610.3,1620230],["2020-01-22",7610.3,7758.36,7610.3,7728.75,986700],["2020-01-30",7580.69,7580.69,7314.18,7343.79,2769860],["2020-01-31",7343.79,7403.02,6840.39,6840.39,2915700],["2020-02-03",6514.65,6692.33,6366.59,6425.82,5618760],["2020-02-04",6485.04,6692.33,6248.15,6336.98,4152840],["2020-02-05",6366.59,6633.1,6366.59,6455.43,7330590],["2020-02-06",6662.72,6899.61,6573.88,6899.61,2480480],["2020-02-07",7106.9,7373.4,7018.06,7373.4,4763240],["2020-02-10",7166.12,7521.47,7106.9,7314.18,4231090],["2020-02-11",7314.18,7551.08,7254.96,7491.85,2086700],["2020-02-12",7521.47,7639.91,7403.02,7580.69,2159340],["2020-02-13",7580.69,7580.69,7373.4,7521.47,1300890],["2020-02-14",7491.85,7817.59,7462.24,7728.75,1658000],["2020-02-17",7699.14,7787.97,7521.47,7551.08,1179430],["2020-02-18",7551.08,7669.53,7314.18,7521.47,1325460],["2020-02-19",7491.85,7521.47,7254.96,7284.57,1282440],["2020-02-20",7403.02,7432.63,7254.96,7343.79,1312980],["2020-02-21",7343.79,7639.91,7343.79,7521.47,1792460],["2020-02-24",7047.67,7314.18,7018.06,7018.06,2358620],["2020-02-25",6692.33,7225.34,6692.33,7166.12,1584590],["2020-02-26",6988.45,7225.34,6988.45,7106.9,2261660],["2020-02-27",7047.67,7254.96,6958.84,7225.34,1525470],["2020-02-28",7018.06,7136.51,6988.45,7018.06,2063530],["2020-03-02",7106.9,7106.9,6988.45,7018.06,915620],["2020-03-03",7166.12,7403.02,7077.28,7403.02,1962140],["2020-03-04",7343.79,7758.36,7314.18,7669.53,3447470],["2020-03-05",7817.59,7876.81,7610.3,7610.3,1661480],["2020-03-06",7521.47,8113.71,7462.24,8113.71,4826760],["2020-03-09",7580.69,7817.59,7551.08,7551.08,3900780],["2020-03-10",7254.96,7610.3,7106.9,7462.24,2503550],["2020-03-11",7521.47,7580.69,6958.84,6988.45,4329740],["2020-03-12",6514.65,6633.1,6514.65,6514.65,4035390],["2020-03-13",6070.47,6573.88,6070.47,6514.65,3448410],["2020-03-16",6514.65,6633.1,6129.7,6307.37,1652890],["2020-03-17",6011.25,6603.49,5981.64,6573.88,2165660],["2020-03-18",6692.33,6692.33,6366.59,6455.43,1493770],["2020-03-19",6336.98,6336.98,6100.09,6307.37,3226850],["2020-03-20",6248.15,6307.37,6070.47,6188.92,1200570],["2020-03-23",5981.64,5981.64,5756.59,5756.59,4637850],["2020-03-24",5685.52,5762.51,5478.23,5572.99,1594020],["2020-03-25",5803.97,5833.58,5685.52,5803.97,1282610],["2020-03-26",5744.74,5744.74,5537.46,5567.07,935090],["2020-03-27",5567.07,5626.29,5294.64,5300.56,3163340],["2020-03-30",5051.82,5093.28,4933.37,4933.37,429980],["2020-03-31",4678.71,4933.37,4589.87,4589.87,4890910],["2020-04-01",4270.06,4732.01,4270.06,4601.72,2570020],["2020-04-03",4767.54,4921.53,4737.93,4921.53,1649750],["2020-04-06",5241.34,5265.03,4939.29,5265.03,2477300],["2020-04-07",5270.95,5389.4,5093.28,5170.27,2278480],["2020-04-08",4974.83,5448.62,4868.22,5389.4,1438980],["2020-04-09",5567.07,5626.29,5413.09,5430.85,2446980],["2020-04-10",5359.78,5513.77,5347.94,5353.86,1531360],["2020-04-13",5336.09,5478.23,5330.17,5359.78,1323360],["2020-04-14",5359.78,5436.78,5140.65,5300.56,1768620],["2020-04-15",5342.02,5596.68,5330.17,5567.07,4435250],["2020-04-16",5567.07,5567.07,5395.32,5478.23,4812226],["2020-04-17",5567.07,5857.27,5496.0,5857.27,5622480],["2020-04-20",6100.09,6248.15,6011.25,6248.15,5850230],["2020-04-21",6040.86,6307.37,5815.81,5815.81,6641580],["2020-04-22",5537.46,5892.8,5484.15,5768.43,3015770],["2020-04-23",5922.41,6011.25,5661.83,5661.83,3163420],["2020-04-24",5661.83,5744.74,5567.07,5661.83,2073290],["2020-04-27",5709.21,5821.73,5655.9,5768.43,3503940],["2020-04-28",5815.81,6011.25,5768.43,5898.72,3231250],["2020-04-29",5922.41,5952.03,5756.59,5857.27,1700850],["2020-05-04",5715.13,5715.13,5537.46,5537.46,3433520],["2020-05-05",5567.07,5626.29,5424.93,5567.07,2413260],["2020-05-06",5567.07,5673.67,5543.38,5626.29,1974520],["2020-05-07",5685.52,5798.04,5667.75,5756.59,2215250],["2020-05-08",5792.12,6040.86,5756.59,5792.12,3773140],["2020-05-11",5916.49,6070.47,5875.03,6040.86,3399900],["2020-05-12",6040.86,6248.15,5910.57,6159.31,4155510],["2020-05-13",6100.09,6573.88,6011.25,6485.04,6033090],["2020-05-14",6425.82,6662.72,6307.37,6514.65,3460570],["2020-05-15",6544.27,6544.27,6248.15,6277.76,3059930],["2020-05-18",6277.76,6366.59,6100.09,6277.76,3536330],["2020-05-19",6425.82,6633.1,6336.98,6514.65,5133620],["2020-05-20",6455.43,6573.88,6366.59,6455.43,2829310],["2020-05-21",6455.43,6870.0,6455.43,6751.55,8128535],["2020-05-22",6810.78,6840.39,6514.65,6573.88,4847070],["2020-05-25",6573.88,6721.94,6485.04,6692.33,4448850],["2020-05-26",6692.33,6870.0,6662.72,6840.39,4142750],["2020-05-27",6899.61,6899.61,6603.49,6603.49,4709960],["2020-05-28",6633.1,6840.39,6544.27,6692.33,8989830],["2020-05-29",6662.72,6692.33,6603.49,6692.33,2691620],["2020-06-01",6781.16,6840.39,6692.33,6721.94,6508630],["2020-06-02",6781.16,6958.84,6721.94,6751.55,4904190],["2020-06-03",6781.16,6899.61,6721.94,6870.0,2993870],["2020-06-04",6929.22,7195.73,6929.22,7047.67,5967690],["2020-06-05",7047.67,7106.9,6929.22,7106.9,2954610],["2020-06-08",7284.57,7403.02,7225.34,7343.79,5098320],["2020-06-09",7373.4,7403.02,7225.34,7254.96,4151720],["2020-06-10",7225.34,7314.18,6929.22,7225.34,4746980],["2020-06-11",7166.12,7728.75,6840.39,6840.39,10571010],["2020-06-12",6514.65,7106.9,6514.65,7106.9,4726130],["2020-06-15",7403.02,7403.02,6840.39,6929.22,5548940],["2020-06-16",7077.28,7284.57,7047.67,7254.96,7877160],["2020-06-17",7284.57,7343.79,7047.67,7106.9,5672560],["2020-06-18",7047.67,7195.73,6988.45,7136.51,2157040],["2020-06-19",7166.12,7551.08,7166.12,7521.47,7581150],["2020-06-22",7580.69,7669.53,7432.63,7462.24,3918460],["2020-06-23",7432.63,7610.3,7373.4,7491.85,5070030],["2020-06-24",7491.85,7521.47,7166.12,7166.12,5056370],["2020-06-25",7047.67,7284.57,6988.45,7195.73,5182980],["2020-06-26",7314.18,7343.79,7047.67,7106.9,2600700],["2020-06-29",6899.61,7077.28,6662.72,6692.33,4362820],["2020-06-30",6781.16,6870.0,6336.98,6633.1,3477890],["2020-07-01",6573.88,6929.22,6514.65,6929.22,2862810],["2020-07-02",6988.45,6988.45,6692.33,6781.16,2103310],["2020-07-03",6810.78,6810.78,6662.72,6810.78,2188290],["2020-07-06",6899.61,6958.84,6751.55,6929.22,2941680],["2020-07-07",6958.84,6988.45,6810.78,6810.78,3868060],["2020-07-08",6810.78,6899.61,6781.16,6810.78,1765920],["2020-07-09",6840.39,6929.22,6781.16,6870.0,1872260],["2020-07-10",6840.39,6929.22,6810.78,6870.0,2449670],["2020-07-13",6958.84,6958.84,6721.94,6751.55,2384140],["2020-07-14",6751.55,6810.78,6692.33,6751.55,1386070],["2020-07-15",6810.78,6899.61,6751.55,6751.55,1689550],["2020-07-16",6751.55,6810.78,6514.65,6603.49,5227230],["2020-07-17",6633.1,6662.72,6514.65,6603.49,4145490],["2020-07-20",6603.49,6603.49,6336.98,6336.98,5272010],["2020-07-21",6218.53,6277.76,5952.03,6011.25,8196660],["2020-07-22",5981.64,6307.37,5981.64,6129.7,4087310],["2020-07-23",6159.31,6188.92,6011.25,6011.25,1871430],["2020-07-24",5981.64,6070.47,5590.76,5590.76,11411250],["2020-07-27",5270.95,5330.17,5199.88,5199.88,14651080],["2020-07-28",5211.72,5407.16,5152.5,5407.16,3753640],["2020-07-29",5182.11,5330.17,5034.05,5229.49,3735750],["2020-07-30",5235.41,5347.94,5235.41,5259.1,1778370],["2020-07-31",5093.28,5288.72,5081.43,5199.88,5426827],["2020-08-03",5182.11,5371.63,5182.11,5365.71,5079340],["2020-08-04",5448.62,5685.52,5389.4,5685.52,3696020],["2020-08-05",5685.52,5792.12,5596.68,5685.52,4185320],["2020-08-06",5632.22,5691.44,5584.84,5596.68,2609130],["2020-08-07",5626.29,5626.29,5513.77,5578.91,2739810],["2020-08-10",5584.84,5803.97,5578.91,5709.21,7651210],["2020-08-11",5685.52,5756.59,5632.22,5644.06,2494220],["2020-08-12",5685.52,5697.36,5596.68,5620.37,2941140],["2020-08-13",5626.29,5732.9,5626.29,5626.29,4651550],["2020-08-14",5626.29,5839.5,5626.29,5732.9,8018820],["2020-08-17",5626.29,5715.13,5460.47,5584.84,5601570],["2020-08-18",5555.22,5590.76,5448.62,5448.62,5752860],["2020-08-19",5330.17,5442.7,5241.34,5359.78,8475830],["2020-08-20",5359.78,5537.46,5282.79,5501.92,6304810],["2020-08-21",5501.92,5543.38,5454.54,5472.31,4131931],["2020-08-24",5507.84,5655.9,5490.08,5626.29,6487820],["2020-08-25",5661.83,6011.25,5661.83,6011.25,9513272],["2020-08-26",6218.53,6248.15,6011.25,6011.25,7224410],["2020-08-27",6011.25,6040.86,5916.49,5952.03,5219040],["2020-08-28",6011.25,6040.86,5922.41,5922.41,5125000],["2020-08-31",5916.49,5981.64,5685.52,5732.9,8054048],["2020-09-01",5803.97,5886.88,5744.74,5851.34,2184340],["2020-09-03",5922.41,6011.25,5892.8,6011.25,4453810],["2020-09-04",5863.19,5952.03,5851.34,5922.41,3548600],["2020-09-07",5922.41,5952.03,5780.28,5780.28,3418190],["2020-09-08",5803.97,5833.58,5738.82,5792.12,2495520],["2020-09-09",5732.9,5809.89,5715.13,5809.89,1996420],["2020-09-10",5827.65,5952.03,5815.81,5875.03,2740380],["2020-09-11",5863.19,5916.49,5833.58,5904.65,2200080],["2020-09-14",5981.64,6070.47,5922.41,6011.25,4634430],["2020-09-15",6040.86,6100.09,5952.03,5981.64,3257410],["2020-09-16",5981.64,6040.86,5916.49,6040.86,4385570],["2020-09-17",6100.09,6248.15,6040.86,6129.7,6899280],["2020-09-18",6129.7,6277.76,6100.09,6277.76,4811790],["2020-09-21",6277.76,6455.43,6218.53,6248.15,4993360],["2020-09-22",6188.92,6277.76,6159.31,6218.53,2771550],["2020-09-23",6248.15,6307.37,6159.31,6218.53,4116900],["2020-09-24",6218.53,6248.15,6129.7,6159.31,4128990],["2020-09-25",6218.53,6218.53,6040.86,6070.47,3816130],["2020-09-28",6100.09,6218.53,6100.09,6159.31,3231740],["2020-09-29",6188.92,6218.53,5922.41,5952.03,5358180],["2020-09-30",5952.03,6070.47,5952.03,5981.64,4079120],["2020-10-01",6011.25,6188.92,5981.64,6129.7,2928090],["2020-10-02",6129.7,6188.92,5952.03,6100.09,3661860],["2020-10-05",6129.7,6514.65,6129.7,6485.04,11928320],["2020-10-06",6633.1,6751.55,6455.43,6751.55,7630010],["2020-10-07",6692.33,6929.22,6662.72,6751.55,6639440],["2020-10-08",6692.33,6751.55,6544.27,6603.49,7008310],["2020-10-09",6633.1,6721.94,6603.49,6633.1,3533190],["2020-10-12",6692.33,6751.55,6396.21,6425.82,6563040],["2020-10-13",6455.43,6662.72,6366.59,6544.27,3564950],["2020-10-14",6544.27,6603.49,6514.65,6573.88,1800370],["2020-10-15",6573.88,6751.55,6544.27,6603.49,5082640],["2020-10-16",6573.88,7047.67,6514.65,7047.67,15072171],["2020-10-19",7047.67,7225.34,6988.45,7225.34,7954440],["2020-10-20",7136.51,7254.96,7047.67,7254.96,6427250],["2020-10-21",7225.34,7254.96,6988.45,6988.45,9270740],["2020-10-22",6899.61,7225.34,6899.61,7225.34,12255062],["2020-10-23",7225.34,7343.79,7195.73,7225.34,3599520],["2020-10-26",7225.34,7254.96,6988.45,6988.45,4486161],["2020-10-27",6988.45,7047.67,6870.0,6929.22,4331123],["2020-10-28",6870.0,6988.45,6721.94,6751.55,4863550],["2020-10-29",6633.1,6870.0,6603.49,6751.55,4112320],["2020-10-30",6751.55,6840.39,6633.1,6810.78,7742800],["2020-11-02",6870.0,7195.73,6870.0,6958.84,2130420],["2020-11-03",6988.45,7047.67,6929.22,6988.45,2440160],["2020-11-04",7047.67,7403.02,6988.45,7314.18,10720570],["2020-11-05",7225.34,7462.24,7225.34,7254.96,4292580],["2020-11-06",7284.57,7521.47,7225.34,7462.24,8963860],["2020-11-09",7580.69,7817.59,7491.85,7639.91,9824290],["2020-11-10",7758.36,7787.97,7551.08,7551.08,7255800],["2020-11-11",7551.08,7728.75,7521.47,7551.08,5525070],["2020-11-12",7610.3,7995.26,7551.08,7995.26,8413880],["2020-11-13",8054.48,8291.38,7995.26,8113.71,8878500],["2020-11-16",8113.71,8172.93,7847.2,7876.81,9891530],["2020-11-17",7965.65,8291.38,7876.81,8291.38,6485300],["2020-11-18",8380.22,8380.22,8172.93,8380.22,7384800],["2020-11-19",8291.38,8350.6,8172.93,8350.6,4951700],["2020-11-20",8320.99,8498.66,8202.54,8439.44,5216160],["2020-11-23",8439.44,8439.44,8232.15,8232.15,5916270],["2020-11-24",8232.15,8320.99,7995.26,8172.93,7112600],["2020-11-25",8202.54,8261.77,8084.09,8143.32,3719890],["2020-11-26",8054.48,8143.32,7995.26,8113.71,4353330],["2020-11-27",8143.32,8439.44,8143.32,8409.83,8798300],["2020-11-30",8498.66,8557.89,8232.15,8232.15,6700920],["2020-12-01",8113.71,8439.44,8113.71,8380.22,8775790],["2020-12-02",8380.22,8705.95,8350.6,8557.89,6318020],["2020-12-03",8587.5,8587.5,8469.05,8528.28,3070720],["2020-12-04",8528.28,9031.68,8528.28,8794.78,11123290],["2020-12-07",8794.78,8913.23,8765.17,8794.78,4251900],["2020-12-08",8794.78,8942.84,8735.56,8854.01,4620090],["2020-12-09",8883.62,9031.68,8854.01,8883.62,5632390],["2020-12-10",8942.84,8942.84,8705.95,8705.95,7412550],["2020-12-11",8735.56,8824.4,8646.72,8765.17,6200320],["2020-12-14",8972.46,8972.46,8765.17,8854.01,4377700],["2020-12-15",8824.4,9179.74,8765.17,8824.4,10177630],["2020-12-16",8883.62,9090.9,8824.4,8854.01,4909492],["2020-12-17",8765.17,8824.4,8617.11,8676.34,10969150],["2020-12-18",8676.34,8854.01,8557.89,8765.17,10482090],["2020-12-21",8883.62,9002.07,8735.56,8794.78,9004520],["2020-12-22",8794.78,9387.03,8705.95,9298.19,13874520],["2020-12-23",9357.41,9357.41,9090.9,9150.13,8224840],["2020-12-24",9120.52,9120.52,8587.5,8883.62,7374950],["2020-12-25",8765.17,9002.07,8705.95,9002.07,6112550],["2020-12-28",9150.13,9150.13,8854.01,9002.07,7640500],["2020-12-29",8972.46,9623.92,8883.62,9594.31,15654280],["2020-12-30",9623.92,9742.37,9416.64,9446.25,6654540],["2020-12-31",9475.86,9505.47,9357.41,9446.25,4722720],["2021-01-04",9712.76,10008.88,9475.86,9712.76,9625600],["2021-01-05",9712.76,10186.55,9623.92,10068.1,8214400],["2021-01-06",10216.16,10393.84,10008.88,10097.71,9526300],["2021-01-07",10275.39,10364.22,10097.71,10275.39,6674900],["2021-01-08",10364.22,10364.22,10038.49,10156.94,11503500],["2021-01-11",10186.55,10749.18,10038.49,10393.84,9155000],["2021-01-12",10512.28,10601.12,10334.61,10453.06,6853000],["2021-01-13",10512.28,10630.73,10364.22,10423.45,6789800],["2021-01-14",10423.45,10867.63,10423.45,10808.4,11958900],["2021-01-15",10838.02,10897.24,10068.1,10305.0,33157400],["2021-01-18",10186.55,10926.85,10097.71,10749.18,10474200],["2021-01-19",10660.34,10778.79,10008.88,10245.78,8471400],["2021-01-20",10245.78,10423.45,9712.76,10364.22,11310200],["2021-01-21",10541.9,11074.91,10364.22,11074.91,14784200],["2021-01-22",11371.03,11844.83,11311.81,11844.83,14537000],["2021-01-25",11963.28,12673.96,11963.28,12673.96,7820500],["2021-01-26",13295.82,13532.71,12318.62,13029.31,18918700],["2021-01-27",12733.19,13236.59,12140.95,12437.07,11974500],["2021-01-28",11578.32,12081.72,11578.32,11578.32,8491100],["2021-01-29",11015.69,11963.28,11015.69,11607.93,10873600],["2021-02-01",11430.26,11607.93,10808.4,10808.4,9771800],["2021-02-02",10541.9,11548.71,10541.9,11548.71,5720500],["2021-02-03",12081.72,12348.23,11726.38,12348.23,9236800],["2021-02-04",12318.62,12673.96,12111.34,12614.74,6704500],["2021-02-05",12703.58,13473.49,12525.9,13325.43,10113900],["2021-02-08",13266.21,13443.88,12407.46,12703.58,9398500],["2021-02-09",12703.58,13591.94,12437.07,13591.94,9518700],["2021-02-17",14213.79,14539.53,13917.67,14539.53,7000600],["2021-02-18",14450.69,14657.97,14154.57,14391.46,7658600],["2021-02-19",14154.57,14509.91,14154.57,14302.63,7888713],["2021-02-22",14243.4,14983.71,14243.4,14746.81,8427900],["2021-02-23",14746.81,14865.26,14539.53,14657.97,4961700],["2021-02-24",14657.97,15042.93,13651.16,14124.96,10849800],["2021-02-25",14213.79,14332.24,13384.65,13621.55,16649900],["2021-02-26",13206.98,14036.12,13206.98,13917.67,8867000],["2021-03-01",14065.73,14213.79,13917.67,14124.96,4363700],["2021-03-02",14154.57,14213.79,13680.78,13680.78,6608300],["2021-03-03",13680.78,14036.12,13562.33,13799.22,8905700],["2021-03-04",13799.22,13917.67,13029.31,13384.65,9082400],["2021-03-05",13206.98,13355.04,12733.19,13177.37,7949800],["2021-03-08",13621.55,13621.55,13206.98,13295.82,5439000],["2021-03-09",13206.98,14213.79,12910.86,13976.9,10582000],["2021-03-10",14036.12,14509.91,14036.12,14391.46,10387100],["2021-03-11",14509.91,14569.14,14273.02,14302.63,5443700],["2021-03-12",14302.63,14450.69,14213.79,14213.79,6991000],["2021-03-15",14213.79,14243.4,14095.34,14154.57,5172000],["2021-03-16",14154.57,14717.2,14154.57,14509.91,8698900],["2021-03-17",14509.91,14628.36,14332.24,14509.91,5442100],["2021-03-18",14569.14,15161.38,14450.69,14924.48,8789300],["2021-03-19",14924.48,15220.6,14924.48,15042.93,9849400],["2021-03-22",15042.93,15220.6,14509.91,14598.75,11134700],["2021-03-23",14421.08,14509.91,13976.9,14184.18,10755200],["2021-03-24",13917.67,14539.53,13828.84,14302.63,6619000],["2021-03-25",14332.24,14361.85,13947.28,14184.18,9491401],["2021-03-26",13740.0,13976.9,13206.98,13858.45,11682000],["2021-03-29",14036.12,14154.57,13621.55,14006.51,4530700],["2021-03-30",14302.63,14450.69,14124.96,14243.4,7179000],["2021-03-31",14184.18,14273.02,14006.51,14213.79,5505400],["2021-04-01",14213.79,14628.36,14095.34,14569.14,6616000],["2021-04-02",14776.42,14776.42,14391.46,14509.91,4881100],["2021-04-05",14687.59,14687.59,14243.4,14450.69,4297400],["2021-04-06",14332.24,14450.69,14154.57,14332.24,4302400],["2021-04-07",14332.24,14332.24,14124.96,14332.24,4612800],["2021-04-08",14509.91,14954.09,14480.3,14924.48,13457800],["2021-04-09",14806.03,14924.48,14687.59,14806.03,2489800],["2021-04-12",14806.03,14806.03,14569.14,14746.81,5482900],["2021-04-13",14746.81,14776.42,14006.51,14184.18,8886300],["2021-04-14",13976.9,14154.57,13947.28,14124.96,5431900],["2021-04-15",14124.96,14806.03,13917.67,14450.69,12856600],["2021-04-16",14391.46,14687.59,14095.34,14361.85,8312500],["2021-04-19",14509.91,15190.99,14095.34,15190.99,16272100],["2021-04-20",15398.28,15605.56,14687.59,15190.99,13733900],["2021-04-22",15161.38,15220.6,14213.79,14213.79,12407200],["2021-04-23",13917.67,14332.24,13562.33,14243.4,10305400],["2021-04-26",14273.02,14273.02,13266.21,13355.04,8605800],["2021-04-27",13088.53,13740.0,13088.53,13591.94,5666500],["2021-04-28",13591.94,13858.45,13473.49,13740.0,4365700],["2021-04-29",13740.0,14006.51,13591.94,13888.06,5945800],["2021-05-04",13325.43,13740.0,13325.43,13562.33,5479500],["2021-05-05",13621.55,13888.06,13621.55,13651.16,5290800],["2021-05-06",13651.16,14273.02,13591.94,13799.22,5576200],["2021-05-07",13740.0,14213.79,13651.16,13828.84,5782600],["2021-05-10",13651.16,13917.67,13651.16,13858.45,4573600],["2021-05-11",13976.9,14746.81,13858.45,14273.02,11763300],["2021-05-12",14273.02,14687.59,14213.79,14598.75,5871400],["2021-05-13",14598.75,15013.32,14509.91,14687.59,12108400],["2021-05-14",14865.26,14865.26,14332.24,14421.08,7134100],["2021-05-17",14509.91,14569.14,14095.34,14184.18,5139100],["2021-05-18",14036.12,14095.34,13651.16,13710.39,8652400],["2021-05-19",13680.78,14036.12,13503.1,13710.39,5362000],["2021-05-20",13917.67,14036.12,13680.78,13828.84,6046100],["2021-05-21",13858.45,14657.97,13799.22,14421.08,9694100],["2021-05-24",14509.91,15427.89,14450.69,15427.89,21624300],["2021-05-25",15664.78,15783.23,15013.32,15042.93,17841500],["2021-05-26",14924.48,15635.17,14924.48,15457.5,12521700],["2021-05-27",15487.11,16464.31,15457.5,15990.52,17498500],["2021-05-28",16227.41,16286.64,15872.07,16049.74,8892500],["2021-05-31",16049.74,16878.88,15812.84,16582.76,13322700],["2021-06-01",16582.76,16760.43,16286.64,16493.92,9547800],["2021-06-02",16286.64,16582.76,16049.74,16316.25,10437300],["2021-06-03",16553.15,17441.51,16286.64,17115.77,17388700],["2021-06-04",17234.22,17352.67,16760.43,17056.55,11504800],["2021-06-07",16938.1,17175.0,15872.07,16464.31,13681600],["2021-06-08",16286.64,16464.31,15339.05,15339.05,27097700],["2021-06-09",14273.02,14806.03,14273.02,14273.02,43154835],["2021-06-10",13976.9,14450.69,13384.65,13976.9,20089200],["2021-06-11",13976.9,14954.09,13947.28,14954.09,21168200],["2021-06-14",14983.71,15398.28,14894.87,14924.48,15982300],["2021-06-15",14746.81,15072.54,14598.75,14806.03,9753900],["2021-06-16",14628.36,14687.59,14154.57,14154.57,10739700],["2021-06-17",13680.78,14391.46,13680.78,14302.63,10086700],["2021-06-18",14332.24,14361.85,13621.55,14302.63,9117100],["2021-06-21",13976.9,14332.24,13976.9,14036.12,6339500],["2021-06-22",14124.96,14687.59,14006.51,14450.69,7892100],["2021-06-23",14273.02,14539.53,13917.67,14036.12,8830435],["2021-06-24",14184.18,14332.24,14006.51,14332.24,7374100],["2021-06-25",14243.4,14361.85,14095.34,14302.63,3797800],["2021-06-28",14391.46,14598.75,14361.85,14421.08,6570600],["2021-06-29",14450.69,14569.14,14213.79,14243.4,5045700],["2021-06-30",14243.4,14450.69,14184.18,14213.79,3789500],["2021-07-01",14302.63,14332.24,14036.12,14095.34,5766900],["2021-07-02",14124.96,14273.02,14065.73,14095.34,5449800],["2021-07-05",13917.67,14095.34,13473.49,13562.33,9725400],["2021-07-06",13325.43,13562.33,12614.74,12614.74,15518400],["2021-07-07",12703.58,13029.31,12466.68,12970.09,9081400],["2021-07-08",13147.76,13858.45,13029.31,13591.94,7630600],["2021-07-09",13562.33,13799.22,12910.86,13621.55,6451500],["2021-07-12",13384.65,13503.1,12673.96,13029.31,10596300],["2021-07-13",13266.21,13266.21,12733.19,13266.21,3738100],["2021-07-14",13266.21,13503.1,12792.41,13236.59,3922800],["2021-07-15",13029.31,13295.82,12910.86,13206.98,4026500],["2021-07-16",13206.98,13206.98,12792.41,12792.41,5125700],["2021-07-19",12437.07,12673.96,11904.05,11904.05,15023700],["2021-07-20",11963.28,12022.5,11252.59,12022.5,8360400],["2021-07-21",12200.17,12437.07,12022.5,12200.17,4376800],["2021-07-22",12259.4,13029.31,12111.34,12999.7,9820000],["2021-07-23",12970.09,13088.53,12259.4,12259.4,8236200],["2021-07-26",12140.95,12733.19,12022.5,12496.29,5126200],["2021-07-27",12673.96,12673.96,12377.84,12437.07,4038800],["2021-07-28",12437.07,12555.52,12289.01,12289.01,3014100],["2021-07-29",12466.68,12733.19,12318.62,12585.13,4135100],["2021-07-30",12614.74,12940.47,12614.74,12762.8,4204400],["2021-08-02",12792.41,13147.76,12644.35,12851.64,5068000],["2021-08-03",12940.47,13236.59,12910.86,13029.31,4968200],["2021-08-04",13206.98,13206.98,12881.25,12910.86,3904400],["2021-08-05",12792.41,13473.49,12792.41,13414.27,6454000],["2021-08-06",13562.33,13858.45,13473.49,13680.78,8768200],["2021-08-09",13621.55,14095.34,13503.1,13888.06,6071100],["2021-08-10",13917.67,13976.9,13503.1,13710.39,5366700],["2021-08-11",13621.55,13651.16,13147.76,13147.76,7210100],["2021-08-12",13206.98,13769.61,13177.37,13443.88,8504300],["2021-08-13",13503.1,13591.94,13147.76,13532.71,3750600],["2021-08-16",13680.78,14450.69,13680.78,14095.34,19522500],["2021-08-17",14184.18,14450.69,13917.67,14095.34,5399400],["2021-08-18",14036.12,14184.18,13769.61,13917.67,6109200],["2021-08-19",13799.22,14065.73,13621.55,13917.67,5652000],["2021-08-20",14154.57,14184.18,12970.09,13029.31,18632000],["2021-08-23",12910.86,13058.92,12348.23,12407.46,8511100],["2021-08-24",12437.07,12673.96,12318.62,12496.29,7295100],["2021-08-25",12140.95,12496.29,12140.95,12496.29,4146900],["2021-08-26",12614.74,12703.58,12377.84,12377.84,2988200],["2021-08-27",12377.84,12851.64,12229.78,12822.03,3608100],["2021-08-30",13325.43,13414.27,13029.31,13177.37,6789228],["2021-08-31",13266.21,13266.21,12940.47,13147.76,5066000],["2021-09-01",12940.47,13266.21,12940.47,13088.53,3594300],["2021-09-06",13325.43,13710.39,13206.98,13562.33,9064800],["2021-09-07",13562.33,13621.55,12910.86,13029.31,4232200],["2021-09-08",13029.31,13266.21,12851.64,13029.31,5858900],["2021-09-09",13383.17,13553.44,13144.8,13417.23,5201800],["2021-09-10",13485.34,13553.44,13076.69,13110.74,3685600],["2021-09-13",13110.74,13315.07,13076.69,13076.69,3847500],["2021-09-14",13076.69,13076.69,12633.99,12633.99,4878000],["2021-09-15",12633.99,12872.37,12497.77,12770.2,2286600],["2021-09-16",13076.69,13110.74,12736.15,12736.15,6124400],["2021-09-17",12736.15,13144.8,12736.15,13110.74,3788600],["2021-09-20",13178.85,13383.17,12974.53,13076.69,3662500],["2021-09-21",12531.83,12974.53,12531.83,12974.53,4449900],["2021-09-22",12872.37,13349.12,12770.2,13178.85,4404200],["2021-09-23",13383.17,13893.98,13246.96,13485.34,7718800],["2021-09-24",13485.34,13553.44,13281.01,13383.17,2651000],["2021-09-27",13281.01,13485.34,12940.47,12940.47,3582800],["2021-09-28",12804.26,13076.69,12668.04,13076.69,4093600],["2021-09-29",12940.47,13042.64,12736.15,12974.53,2590300],["2021-09-30",12974.53,13110.74,12940.47,13008.58,1995200],["2021-10-01",12906.42,13042.64,12770.2,12804.26,2816050],["2021-10-04",12702.1,12940.47,12463.72,12940.47,3233800],["2021-10-05",12940.47,13042.64,12804.26,12940.47,2667400],["2021-10-06",12940.47,13451.28,12940.47,13451.28,6873900],["2021-10-07",13519.39,14370.74,13519.39,14234.52,13628200],["2021-10-08",14302.63,14438.84,14030.2,14166.41,4237700],["2021-10-11",14234.52,14915.6,14200.47,14711.28,8835500],["2021-10-12",14541.01,15119.92,14506.95,14779.38,7258300],["2021-10-13",14779.38,14915.6,14609.11,14643.17,4734800],["2021-10-14",14643.17,15119.92,14643.17,14711.28,7194600],["2021-10-15",14711.28,14949.65,14370.74,14677.22,4643300],["2021-10-18",14915.6,14915.6,14575.06,14575.06,6732600],["2021-10-19",14506.95,14881.54,14370.74,14575.06,4251200],["2021-10-20",14643.17,14813.44,14098.31,14438.84,6098700],["2021-10-21",14438.84,14915.6,14302.63,14813.44,5954400],["2021-10-22",14915.6,15596.68,14881.54,15324.24,13488900],["2021-10-25",15426.41,15596.68,15119.92,15119.92,6631200],["2021-10-26",14983.71,15256.14,14745.33,15188.03,5874400],["2021-10-27",15426.41,16005.32,15256.14,15971.27,15579400],["2021-10-28",15971.27,16550.18,15869.11,16413.97,12072200],["2021-10-29",16550.18,16822.62,16209.65,16448.02,11070700],["2021-11-01",16618.29,16652.35,16039.38,16175.59,11216000],["2021-11-02",16039.38,17231.26,15835.05,16992.88,16321300],["2021-11-03",17026.94,17367.48,15835.05,15869.11,19923500],["2021-11-04",15903.16,16209.65,15596.68,15869.11,13027168],["2021-11-05",15903.16,16686.4,15698.84,16482.08,9997000],["2021-11-08",16482.08,17605.85,16311.81,17605.85,19078000],["2021-11-09",17810.18,18797.74,17639.91,17980.45,22117800],["2021-11-10",17912.34,18320.99,17708.02,18048.56,16383400],["2021-11-11",18389.09,18695.58,17708.02,17912.34,16393506],["2021-11-12",18116.66,18661.52,17844.23,18389.09,11312200],["2021-11-15",18729.63,19070.17,17708.02,18389.09,14660600],["2021-11-16",18048.56,18661.52,17197.21,17980.45,18400900],["2021-11-17",17980.45,18525.31,17708.02,18150.72,10158100],["2021-11-18",18082.61,19036.12,18048.56,18593.42,11950000],["2021-11-19",18763.69,18797.74,17299.37,18082.61,15010000],["2021-11-22",17776.12,18082.61,16822.62,16822.62,16156200],["2021-11-23",16686.4,17844.23,16516.13,17708.02,11505000],["2021-11-24",18116.66,18389.09,17844.23,18150.72,10919200],["2021-11-25",18252.88,19410.71,18252.88,19410.71,24164100],["2021-11-26",19887.46,20296.11,19206.39,19478.82,12650800],["2021-11-29",18933.96,20840.97,18933.96,20840.97,11711500],["2021-11-30",22271.24,22271.24,22271.24,22271.24,4623500],["2021-12-01",23633.39,23701.5,21692.32,22645.83,27745000],["2021-12-02",22475.56,22884.21,21624.21,21930.7,15849200],["2021-12-03",22135.02,22918.26,21181.51,21181.51,15245900],["2021-12-06",21317.73,21726.37,19717.2,20568.54,18150200],["2021-12-07",21045.3,21760.43,20159.9,21249.62,8799000],["2021-12-08",21419.89,21760.43,21147.46,21215.57,6068800],["2021-12-09",20909.08,22577.72,20909.08,22509.61,11711700],["2021-12-10",22509.61,23258.8,22339.34,22509.61,10745800],["2021-12-13",22884.21,23701.5,22611.77,23224.74,10196030],["2021-12-14",23497.18,23497.18,22509.61,22679.88,9912900],["2021-12-15",22611.77,23463.12,22543.67,23156.64,10170700],["2021-12-16",23463.12,24655.01,23326.91,24655.01,13740100],["2021-12-17",25063.65,25199.87,24314.47,24655.01,13635500],["2021-12-20",24382.58,24586.9,23497.18,24178.25,12998100],["2021-12-21",23973.93,24927.44,23667.44,24416.63,10322000],["2021-12-22",24382.58,25336.08,24280.41,24859.33,8627000],["2021-12-23",24859.33,24859.33,23122.58,23122.58,18203700],["2021-12-24",23292.85,23565.28,22135.02,23429.07,9859200],["2021-12-27",23258.8,24178.25,22747.99,23973.93,5330500],["2021-12-28",24042.04,24893.38,23871.77,24416.63,14092000],["2021-12-29",24518.79,24859.33,24144.2,24314.47,5813100],["2021-12-30",24314.47,24484.74,23463.12,23837.71,6145600],["2021-12-31",23837.71,24110.15,23190.69,23837.71,5600700],["2022-01-04",23871.77,24620.95,23633.39,23973.93,7877500],["2022-01-05",24246.36,25336.08,23837.71,24246.36,16252100],["2022-01-06",24620.95,25915.0,24246.36,25915.0,15804100],["2022-01-07",26017.16,27243.1,25812.84,26698.24,10015600],["2022-01-10",26493.92,27924.18,25199.87,25199.87,13454500],["2022-01-11",25199.87,26425.81,25063.65,25812.84,16415500],["2022-01-12",24791.22,25608.52,24007.98,25336.08,21541100],["2022-01-13",25404.19,25676.62,23565.28,23565.28,14528100],["2022-01-14",22475.56,24280.41,22203.13,23565.28,7400600],["2022-01-17",23905.82,23939.88,21930.7,21930.7,10220900],["2022-01-18",20636.65,21692.32,20398.27,20398.27,9069400],["2022-01-19",20159.9,21760.43,19410.71,21590.16,11133900],["2022-01-20",21692.32,23088.53,21522.05,23088.53,8674600],["2022-01-21",23156.64,23429.07,22271.24,23020.42,8304100],["2022-01-24",22679.88,22747.99,21419.89,21419.89,8344600],["2022-01-25",20500.43,22407.45,20500.43,21998.8,8062600],["2022-01-26",22339.34,23292.85,21488.0,23258.8,8947000],["2022-01-27",23156.64,24042.04,22850.15,23633.39,10361300],["2022-01-28",23326.91,23905.82,22918.26,23054.48,7020300],["2022-02-07",23360.96,24280.41,23224.74,23565.28,5534700],["2022-02-08",23565.28,24348.52,23497.18,24042.04,6349800],["2022-02-09",24110.15,24655.01,23871.77,24246.36,7879000],["2022-02-10",24348.52,24382.58,23565.28,23905.82,8037000],["2022-02-11",23837.71,24076.09,23667.44,23905.82,4974100],["2022-02-14",23395.01,24484.74,23360.96,23837.71,6816900],["2022-02-15",23905.82,25404.19,23803.66,25404.19,12510300],["2022-02-16",25676.62,26017.16,25302.03,25506.35,6639800],["2022-02-17",25404.19,26153.38,25199.87,25949.05,8733900],["2022-02-18",25744.73,26868.51,25540.41,26493.92,12244300],["2022-02-21",26766.35,27311.21,26459.86,26902.56,10396300],["2022-02-22",26221.49,26698.24,25574.46,26425.81,14492000],["2022-02-23",26425.81,27856.07,26357.7,27515.53,13497200],["2022-02-24",27992.29,29422.55,26425.81,29422.55,24166500],["2022-02-25",29763.09,30886.87,29388.5,29422.55,15242900],["2022-02-28",29082.01,29831.2,28605.26,28809.58,8759600],["2022-03-01",28741.47,29558.77,28366.88,29422.55,10676700],["2022-03-02",29558.77,30239.84,28945.8,29626.87,11108700],["2022-03-03",29831.2,29899.3,28979.85,29899.3,12173100],["2022-03-04",29694.98,30920.92,29626.87,29967.41,8228900],["2022-03-07",29899.3,30103.63,28605.26,28605.26,16340455],["2022-03-08",27924.18,28605.26,27209.05,27243.1,27454300],["2022-03-09",27311.21,27515.53,26119.32,26459.86,14931700],["2022-03-10",27243.1,27890.13,26902.56,27311.21,7962800],["2022-03-11",27311.21,28196.61,26970.67,27651.75,8366100],["2022-03-14",27583.64,28537.15,26630.13,27174.99,15305300],["2022-03-15",27277.16,27753.91,26562.02,27345.26,8922800],["2022-03-16",27583.64,28537.15,27447.43,28332.83,8509900],["2022-03-17",28775.53,28843.63,28264.72,28332.83,6820000],["2022-03-18",28605.26,29047.96,28196.61,28537.15,18005310],["2022-03-21",28809.58,30512.27,28673.36,30512.27,15119100],["2022-03-22",31329.57,31465.78,30716.6,30784.71,12474500],["2022-03-23",30716.6,31261.46,30512.27,30852.81,11933000],["2022-03-24",30818.76,32317.13,30648.49,31431.73,21901500],["2022-03-25",31602.0,31976.59,30989.03,31670.11,11372600],["2022-03-28",31057.14,31704.16,29899.3,31125.24,17412600],["2022-03-29",31329.57,32283.08,31023.08,31840.38,13550900],["2022-03-30",31670.11,32214.97,30648.49,31397.68,14376300],["2022-03-31",31533.89,32283.08,31465.78,31738.21,10364700],["2022-04-01",31533.89,32078.75,30989.03,31670.11,11484735],["2022-04-04",31602.0,32180.91,29694.98,29694.98,22516600],["2022-04-05",29286.33,30512.27,28945.8,29899.3,10042900],["2022-04-06",29626.87,30103.63,28264.72,29490.66,11976700],["2022-04-07",29558.77,29558.77,27958.23,28264.72,10609800],["2022-04-08",28264.72,28673.36,27243.1,27243.1,10543500],["2022-04-12",27277.16,27822.02,25336.08,25336.08,15032600],["2022-04-13",25540.41,27106.89,24212.31,27106.89,14734600],["2022-04-14",27515.53,27515.53,26868.51,27072.83,6417200],["2022-04-15",26596.08,27140.94,25540.41,25540.41,9385700],["2022-04-18",25199.87,26153.38,24246.36,26085.27,11462600],["2022-04-19",26425.81,26425.81,24382.58,24382.58,10372200],["2022-04-20",24076.09,24893.38,22782.04,22816.1,13769800],["2022-04-21",21283.67,23633.39,21249.62,22066.91,18171300],["2022-04-22",22475.56,23599.34,21794.48,23599.34,12532900],["2022-04-25",23701.5,24280.41,21964.75,22782.04,10929500],["2022-04-26",22135.02,23837.71,21453.94,23633.39,8710200],["2022-04-27",23360.96,24518.79,22747.99,24518.79,6531400],["2022-04-28",24450.68,24961.49,24178.25,24314.47,5113400],["2022-04-29",24042.04,25336.08,23871.77,24927.44,6390500],["2022-05-04",24518.79,24859.33,23531.23,23633.39,5475700],["2022-05-05",23837.71,24314.47,22782.04,23837.71,7294300],["2022-05-06",23156.64,23531.23,22169.07,22169.07,7656200],["2022-05-09",21113.4,21760.43,20636.65,20636.65,4374800],["2022-05-10",19206.39,20704.76,19206.39,20704.76,14372500],["2022-05-11",20943.13,21147.46,19546.93,21113.4,7717100],["2022-05-12",20840.97,20943.13,19649.09,19649.09,5392400],["2022-05-13",19546.93,19546.93,18286.93,18286.93,7083500],["2022-05-16",18661.52,18729.63,17026.94,17026.94,11521800],["2022-05-17",15835.05,18048.56,15835.05,17844.23,19320100],["2022-05-18",18048.56,18933.96,17639.91,18184.77,9099800],["2022-05-19",17231.26,18048.56,17231.26,17367.48,10541600],["2022-05-20",17333.42,18389.09,17163.15,18355.04,11772100],["2022-05-23",18389.09,18593.42,17095.05,17231.26,7530900],["2022-05-24",17367.48,18048.56,16209.65,18048.56,6139600],["2022-05-25",18014.5,18899.9,17605.85,18763.69,11515700],["2022-05-26",18899.9,19172.33,18320.99,18525.31,9600200],["2022-05-27",18525.31,18933.96,18457.2,18593.42,6691900],["2022-05-30",18933.96,19580.98,18627.47,19206.39,8872800],["2022-05-31",18933.96,19342.6,18593.42,18831.79,7390600],["2022-06-01",18831.79,19036.12,18116.66,18389.09,7706400],["2022-06-02",18457.2,18933.96,17231.26,17605.85,11117200],["2022-06-03",17435.59,17708.02,16788.56,17026.94,9302000],["2022-06-06",17026.94,17299.37,15835.05,15835.05,19792500],["2022-06-07",15051.81,15528.57,14745.33,14745.33,20238500],["2022-06-08",15017.76,15766.95,14983.71,15766.95,6041200],["2022-06-09",16209.65,16856.67,16141.54,16856.67,13104600],["2022-06-10",16482.08,17333.42,16107.48,16243.7,12930400],["2022-06-13",15392.35,15801.0,15119.92,15119.92,8735200],["2022-06-14",14813.44,15903.16,14370.74,15324.24,7794300],["2022-06-15",15494.51,15562.62,14268.57,14268.57,8826300],["2022-06-16",14711.28,14847.49,13621.55,13689.66,9119200],["2022-06-17",12804.26,13349.12,12736.15,13281.01,15545300],["2022-06-20",13281.01,13553.44,12361.56,12361.56,11372500],["2022-06-21",11918.86,12668.04,11714.53,12565.88,7644800],["2022-06-22",12770.2,13417.23,12565.88,12872.37,6905600],["2022-06-23",12940.47,13757.77,12736.15,13757.77,7045500],["2022-06-24",13757.77,14541.01,13621.55,13962.09,6710100],["2022-06-27",13893.98,14609.11,13859.93,14302.63,5920300],["2022-06-28",14302.63,14949.65,14030.2,14472.9,6575600],["2022-06-29",14166.41,14506.95,13893.98,13893.98,5401100],["2022-06-30",13893.98,14166.41,13144.8,13281.01,6782400],["2022-07-01",13281.01,13928.04,12668.04,13417.23,5325100],["2022-07-04",13757.77,13928.04,13553.44,13757.77,3171700],["2022-07-05",13825.87,14030.2,13587.5,13621.55,6353400],["2022-07-06",13315.07,14234.52,13281.01,13315.07,6230200],["2022-07-07",13621.55,13757.77,13246.96,13553.44,3247700],["2022-07-08",13825.87,14472.9,13757.77,14472.9,18235300],["2022-07-11",14438.84,14745.33,13996.14,14234.52,9600000],["2022-07-12",14438.84,15153.98,14336.68,14881.54,10565000],["2022-07-13",14881.54,14949.65,14472.9,14541.01,10254000],["2022-07-14",14302.63,14949.65,14302.63,14813.44,8037400],["2022-07-15",14983.71,15494.51,14813.44,14949.65,11415300],["2022-07-18",15119.92,15153.98,14302.63,14575.06,15264442],["2022-07-19",14506.95,14677.22,13962.09,14234.52,7011400],["2022-07-20",14575.06,15051.81,14506.95,14779.38,7398100],["2022-07-21",14779.38,15460.46,14779.38,15188.03,12116700],["2022-07-22",15119.92,15290.19,14915.6,14983.71,7535400],["2022-07-25",14779.38,15119.92,14677.22,14915.6,4239200],["2022-07-26",14915.6,15460.46,14915.6,15324.24,11614700],["2022-07-27",15290.19,16277.75,15256.14,16277.75,11962800],["2022-07-28",16686.4,17095.05,16413.97,16720.45,14176800],["2022-07-29",16550.18,17231.26,16516.13,16890.72,10826800],["2022-08-01",16890.72,17912.34,16788.56,17912.34,12059400],["2022-08-02",17776.12,18150.72,17571.8,17878.29,13145500],["2022-08-03",17571.8,18491.26,17571.8,18389.09,10008100],["2022-08-04",18389.09,18559.36,17912.34,18184.77,9693400],["2022-08-05",18150.72,18695.58,17912.34,18627.47,8935700],["2022-08-08",18899.9,18933.96,18048.56,18252.88,10079100],["2022-08-09",18218.82,18559.36,17912.34,18389.09,9505000],["2022-08-10",18320.99,19649.09,18252.88,19070.17,16168000],["2022-08-11",19444.76,19444.76,18525.31,18933.96,8868300],["2022-08-12",18831.79,19206.39,18797.74,19070.17,5787800],["2022-08-15",19104.23,19512.87,19002.06,19070.17,8630100],["2022-08-16",19070.17,19274.49,18695.58,19002.06,9330400],["2022-08-17",19138.28,20023.68,19036.12,19546.93,11401420],["2022-08-18",19308.55,19615.03,19104.23,19512.87,5288100],["2022-08-19",19887.46,20193.95,19274.49,19751.25,11541700],["2022-08-22",19649.09,19649.09,18797.74,19070.17,11184800],["2022-08-23",18729.63,19546.93,18729.63,19478.82,10503400],["2022-08-24",19546.93,19683.14,19104.23,19308.55,8361400],["2022-08-25",19274.49,19580.98,19172.33,19172.33,7214400],["2022-08-26",19342.6,19989.63,19070.17,19070.17,14654700],["2022-08-29",18525.31,18797.74,17742.07,18525.31,23465300],["2022-08-30",18797.74,18797.74,17708.02,17708.02,11998600],["2022-08-31",17571.8,18048.56,17435.59,18048.56,9873900],["2022-09-05",18048.56,18252.88,17639.91,17639.91,6127200],["2022-09-06",17708.02,18286.93,17537.75,18048.56,9651100],["2022-09-07",17878.29,18082.61,16788.56,16788.56,14359100],["2022-09-08",17095.05,17095.05,16345.86,16618.29,9286900],["2022-09-09",16890.72,17163.15,16209.65,17163.15,9682000],["2022-09-12",17299.37,17299.37,16788.56,16788.56,7332600],["2022-09-13",16788.56,16890.72,16311.81,16788.56,9380200],["2022-09-14",16413.97,17776.12,16345.86,17708.02,13414500],["2022-09-15",17776.12,17946.39,17503.69,17503.69,7975500],["2022-09-16",17367.48,17435.59,16754.51,16754.51,11642300],["2022-09-19",16890.72,17163.15,16413.97,16413.97,11239000],["2022-09-20",16686.4,17197.21,16311.81,16992.88,7185100],["2022-09-21",16754.51,17503.69,16754.51,16958.83,9732800],["2022-09-22",16686.4,17639.91,16686.4,17571.8,10655400],["2022-09-23",17639.91,17708.02,16618.29,16890.72,12758300],["2022-09-26",16448.02,16584.24,15732.89,15732.89,16461200],["2022-09-27",15494.51,15664.78,14643.17,14643.17,18291400],["2022-09-28",14166.41,15153.98,14166.41,14643.17,8698700],["2022-09-29",15085.87,15085.87,13621.55,13621.55,15018100],["2022-09-30",13757.77,13962.09,12736.15,13825.87,17142500],["2022-10-03",13621.55,13893.98,12872.37,12872.37,7218700],["2022-10-04",13076.69,13110.74,11986.96,12021.02,13858900],["2022-10-05",12327.5,12838.31,12259.4,12838.31,6773000],["2022-10-06",12872.37,13076.69,11952.91,11952.91,9694500],["2022-10-07",11850.75,11918.86,11135.62,11135.62,23671100],["2022-10-10",10931.29,11510.21,10624.81,11271.83,6923900],["2022-10-11",11271.83,11271.83,10488.59,10488.59,13630600],["2022-10-12",10420.49,11169.67,9909.68,10965.35,8667800],["2022-10-13",10965.35,11271.83,10931.29,11135.62,8018255],["2022-10-14",11510.21,11646.43,11169.67,11237.78,7129300],["2022-10-17",11135.62,11135.62,10488.59,10761.03,6483100],["2022-10-18",11067.51,11510.21,10931.29,11442.1,12514500],["2022-10-19",11442.1,11748.59,11339.94,11339.94,4343400],["2022-10-20",11237.78,11442.1,10897.24,10897.24,5829900],["2022-10-21",11101.56,11101.56,10148.06,10148.06,11460600],["2022-10-24",9977.79,10216.16,9466.98,9466.98,8845300],["2022-10-25",9330.76,9739.41,8819.95,8819.95,14577300],["2022-10-26",9058.33,9058.33,8206.98,8206.98,16033700],["2022-10-27",8241.04,8751.85,8241.04,8751.85,6220400],["2022-10-28",9058.33,9330.76,8990.22,9194.55,10228400],["2022-10-31",9092.39,9535.09,8751.85,9535.09,8663100],["2022-11-01",9705.36,9943.73,9535.09,9807.52,7372400],["2022-11-02",9807.52,9909.68,9330.76,9330.76,6640400],["2022-11-03",9058.33,9535.09,9024.28,9228.6,3577400],["2022-11-04",9024.28,9194.55,8615.63,8615.63,9388700],["2022-11-07",8241.04,8513.47,8036.72,8036.72,3239300],["2022-11-08",7491.85,7832.39,7491.85,7491.85,18706800],["2022-11-09",7730.23,8002.66,7628.07,7730.23,8315900],["2022-11-10",7491.85,8104.82,7219.42,7219.42,5562100],["2022-11-11",7355.64,7559.96,6715.42,6715.42,12305600],["2022-11-14",6245.48,6538.34,6245.48,6245.48,6830600],["2022-11-15",5809.59,5925.37,5809.59,5809.59,12257000],["2022-11-16",5407.76,6211.43,5407.76,6211.43,36392000],["2022-11-17",6436.18,6640.51,6368.08,6640.51,19286000],["2022-11-18",6742.67,7083.21,6334.02,7083.21,26876600],["2022-11-21",7423.75,7457.8,6981.04,7151.31,16607600],["2022-11-22",7219.42,7628.07,6742.67,6946.99,22234200],["2022-11-23",6946.99,7083.21,6538.34,6538.34,10708200],["2022-11-24",6470.24,6803.96,6265.91,6742.67,12106700],["2022-11-25",7015.1,7185.37,6912.94,7185.37,6660200],["2022-11-28",7662.12,7662.12,7662.12,7662.12,2750000],["2022-11-29",8172.93,8172.93,7696.18,8172.93,41835800],["2022-11-30",8445.36,8717.79,8206.98,8717.79,13600600],["2022-12-01",9296.71,9296.71,8854.01,9296.71,28013600],["2022-12-02",9296.71,9943.73,8956.17,9943.73,23512900],["2022-12-05",10590.76,10590.76,9841.57,10284.27,24050400],["2022-12-06",9875.62,10182.11,9569.14,9569.14,32318600],["2022-12-07",9194.55,9432.92,8922.12,8922.12,24213200],["2022-12-08",9194.55,9535.09,9092.39,9535.09,15185500],["2022-12-09",9875.62,9943.73,9296.71,9773.46,17385200],["2022-12-12",9773.46,9909.68,9092.39,9092.39,20501000],["2022-12-13",9024.28,9705.36,8581.58,9705.36,17039400],["2022-12-14",10079.95,10079.95,9501.03,9637.25,13817500],["2022-12-15",9466.98,10284.27,9466.98,10284.27,20740700],["2022-12-16",10114.0,10692.92,10079.95,10284.27,13410000],["2022-12-19",10318.32,10658.86,9603.19,9603.19,18334500],["2022-12-20",9569.14,9705.36,8990.22,9126.44,16000100],["2022-12-21",9466.98,9466.98,8581.58,9092.39,10701200],["2022-12-22",9296.71,9432.92,8785.9,9296.71,8340300],["2022-12-23",9262.65,9364.82,8922.12,8990.22,4767600],["2022-12-26",8854.01,8990.22,8377.25,8377.25,9301900],["2022-12-27",8275.09,8956.17,8104.82,8819.95,7565500],["2022-12-28",8922.12,8990.22,8649.68,8751.85,5719600],["2022-12-29",8649.68,9058.33,8445.36,8445.36,5019800],["2022-12-30",8547.52,8717.79,8104.82,8683.74,11135000],["2023-01-03",8615.63,9262.65,8615.63,9262.65,9622800],["2023-01-04",9501.03,9637.25,9194.55,9194.55,7475600],["2023-01-05",9262.65,9296.71,8922.12,9126.44,6387800],["2023-01-06",9126.44,9432.92,8888.06,8990.22,8834200],["2023-01-09",9058.33,9160.49,8683.74,8683.74,5629800],["2023-01-10",8717.79,8785.9,8343.2,8547.52,6133600],["2023-01-11",8785.9,9126.44,8683.74,9092.39,9102400],["2023-01-12",9126.44,9126.44,8819.95,8888.06,4511700],["2023-01-13",9058.33,9126.44,8717.79,8785.9,4990400],["2023-01-16",8785.9,8990.22,8615.63,8751.85,4021100],["2023-01-17",8785.9,9262.65,8785.9,9262.65,6796400],["2023-01-18",9501.03,9807.52,9330.76,9637.25,9951600],["2023-01-19",9637.25,9739.41,9466.98,9535.09,7752500],["2023-01-27",9671.3,9773.46,9535.09,9603.19,7114100],["2023-01-30",9466.98,10216.16,9330.76,9807.52,16456700],["2023-01-31",9739.41,10148.06,9739.41,10148.06,9569500],["2023-02-01",10216.16,10318.32,9466.98,9466.98,20653200],["2023-02-02",9466.98,9569.14,8854.01,9160.49,10993000],["2023-02-03",9194.55,9466.98,9024.28,9126.44,6046500],["2023-02-06",8956.17,9330.76,8854.01,9194.55,8045600],["2023-02-07",9364.82,9364.82,8649.68,8649.68,9575600],["2023-02-08",9058.33,9058.33,8172.93,8513.47,10201500],["2023-02-09",8309.15,8683.74,8309.15,8377.25,4731300],["2023-02-10",8513.47,8513.47,7900.5,7900.5,10468000],["2023-02-13",7696.18,7730.23,7355.64,7355.64,14366600],["2023-02-14",7423.75,7491.85,6912.94,6981.04,12220500],["2023-02-15",6981.04,7457.8,6981.04,7457.8,12668300],["2023-02-16",7594.01,7696.18,7253.48,7594.01,9231300],["2023-02-17",7628.07,7900.5,7594.01,7594.01,11968800],["2023-02-20",7696.18,8104.82,7696.18,8104.82,14517000],["2023-02-21",8309.15,8445.36,8036.72,8036.72,14946000],["2023-02-22",7832.39,7968.61,7491.85,7491.85,19383500],["2023-02-23",7355.64,7491.85,7015.1,7423.75,11744300],["2023-02-24",7491.85,7525.91,7049.15,7049.15,8103300],["2023-02-27",6878.88,7151.31,6572.4,6681.37,16606800],["2023-02-28",6844.83,6946.99,6742.67,6810.78,11275100],["2023-03-01",6681.37,7015.1,6613.26,7015.1,12825200],["2023-03-02",6946.99,7083.21,6742.67,6912.94,9139100],["2023-03-03",7117.26,7117.26,6742.67,6878.88,10040900],["2023-03-06",7287.53,7355.64,7253.48,7355.64,15627600],["2023-03-07",7559.96,7559.96,7151.31,7151.31,11315800],["2023-03-08",7015.1,7628.07,7015.1,7628.07,25672600],["2023-03-09",7832.39,7866.45,7594.01,7628.07,13226500],["2023-03-10",7628.07,7764.28,7491.85,7662.12,15356600],["2023-03-13",7559.96,7934.55,7559.96,7628.07,13738700],["2023-03-14",7594.01,7764.28,7151.31,7253.48,17582700],["2023-03-15",7559.96,7730.23,7457.8,7730.23,11834400],["2023-03-16",7696.18,7968.61,7696.18,7798.34,23938400],["2023-03-17",8036.72,8104.82,7730.23,7968.61,18304400],["2023-03-20",7832.39,7934.55,7559.96,7559.96,16762600],["2023-03-21",7491.85,7934.55,7491.85,7866.45,17321700],["2023-03-22",8002.66,8138.88,7832.39,7832.39,12354200],["2023-03-23",7832.39,8002.66,7696.18,8002.66,9976900],["2023-03-24",8036.72,8309.15,7934.55,8070.77,19172400],["2023-03-27",8241.04,8377.25,8138.88,8275.09,11971500],["2023-03-28",8309.15,8615.63,8309.15,8411.31,20884900],["2023-03-29",8377.25,8479.42,8309.15,8445.36,10036400],["2023-03-30",8581.58,8649.68,8445.36,8479.42,16545500],["2023-03-31",8581.58,8581.58,8377.25,8547.52,15969100],["2023-04-03",8819.95,9126.44,8751.85,9126.44,20091400],["2023-04-04",9194.55,9296.71,9024.28,9126.44,22540000],["2023-04-05",9092.39,9398.87,9058.33,9330.76,14022100],["2023-04-06",9535.09,9671.3,8922.12,8922.12,28013400],["2023-04-07",9058.33,9296.71,8888.06,9262.65,18887500],["2023-04-10",9228.6,9535.09,8990.22,9092.39,19196000],["2023-04-11",8922.12,9330.76,8785.9,9330.76,19740700],["2023-04-12",9398.87,9501.03,9126.44,9296.71,21947800],["2023-04-13",9330.76,9466.98,9194.55,9330.76,20256000],["2023-04-14",9364.82,9398.87,8683.74,8683.74,28642900],["2023-04-17",8547.52,8751.85,8479.42,8649.68,13788000],["2023-04-18",8649.68,8990.22,8445.36,8888.06,18305100],["2023-04-19",8990.22,8990.22,8547.52,8649.68,12822100],["2023-04-20",8819.95,8819.95,8513.47,8581.58,8340000],["2023-04-21",8683.74,8819.95,8513.47,8615.63,11036200],["2023-04-24",8513.47,8751.85,8513.47,8683.74,7777200],["2023-04-25",8819.95,8819.95,8547.52,8547.52,10086900],["2023-04-26",8581.58,8649.68,8445.36,8581.58,9245720],["2023-04-27",8649.68,9160.49,8581.58,8990.22,30213700],["2023-04-28",9024.28,9364.82,9024.28,9194.55,21300400],["2023-05-04",9058.33,9330.76,8956.17,9058.33,19065000],["2023-05-05",9058.33,9160.49,8922.12,8990.22,12286400],["2023-05-08",9092.39,9398.87,8990.22,9092.39,22267300],["2023-05-09",9194.55,9228.6,8990.22,9126.44,9641200],["2023-05-10",9194.55,9739.41,9194.55,9739.41,34729700],["2023-05-11",9773.46,10182.11,9637.25,9875.62,26928400],["2023-05-12",9841.57,9977.79,9773.46,9977.79,17450200],["2023-05-15",10079.95,10079.95,9637.25,9637.25,20517500],["2023-05-16",9671.3,9875.62,9603.19,9875.62,17434500],["2023-05-17",9909.68,10148.06,9501.03,9501.03,25987300],["2023-05-18",9569.14,9671.3,9364.82,9398.87,17477500],["2023-05-19",9466.98,9671.3,9228.6,9603.19,11904400],["2023-05-22",9671.3,9807.52,9603.19,9705.36,10104000],["2023-05-23",9739.41,9807.52,9501.03,9569.14,15704300],["2023-05-24",9637.25,9841.57,9569.14,9637.25,14052500],["2023-05-25",9637.25,9705.36,9398.87,9466.98,12625100],["2023-05-26",9535.09,10011.84,9501.03,9841.57,20289400],["2023-05-29",9977.79,10045.89,9875.62,9943.73,13239800],["2023-05-30",10182.11,10352.38,10045.89,10182.11,30195200],["2023-05-31",10182.11,10352.38,10114.0,10148.06,15095200],["2023-06-01",10148.06,10352.38,10114.0,10318.32,18464800],["2023-06-02",10488.59,10556.7,10216.16,10318.32,20982900],["2023-06-05",10420.49,10420.49,9943.73,9977.79,29658400],["2023-06-06",9943.73,10148.06,9841.57,10148.06,17300100],["2023-06-07",10182.11,10624.81,10148.06,10352.38,22422800],["2023-06-08",10488.59,10488.59,9875.62,9875.62,23353700],["2023-06-09",9875.62,9977.79,9535.09,9875.62,20170800],["2023-06-12",9943.73,9943.73,9569.14,9739.41,13643100],["2023-06-13",9875.62,10045.89,9739.41,9875.62,16159300],["2023-06-14",10011.84,10148.06,9807.52,9807.52,13436900],["2023-06-15",9807.52,9841.57,9535.09,9671.3,15124300],["2023-06-16",9841.57,10045.89,9705.36,9705.36,19437800],["2023-06-19",9807.52,10011.84,9739.41,9875.62,12147100],["2023-06-20",9977.79,10386.43,9909.68,10386.43,26649000],["2023-06-21",10386.43,10556.7,10284.27,10454.54,20210700],["2023-06-22",10590.76,10965.35,10522.65,10897.24,30855600],["2023-06-23",10897.24,10897.24,10624.81,10761.03,17345700],["2023-06-26",10692.92,10863.19,10352.38,10761.03,23373200],["2023-06-27",10795.08,10829.13,10522.65,10692.92,14176900],["2023-06-28",10761.03,10965.35,10590.76,10590.76,17232000],["2023-06-29",10556.7,10624.81,10148.06,10148.06,22706400],["2023-06-30",10079.95,10216.16,10011.84,10114.0,11517400],["2023-07-03",10182.11,10250.22,10011.84,10148.06,8983500],["2023-07-04",10079.95,10420.49,10079.95,10420.49,11906000],["2023-07-05",10488.59,10522.65,10284.27,10318.32,10656100],["2023-07-06",10318.32,10386.43,9909.68,9943.73,15504500],["2023-07-07",10011.84,10114.0,9705.36,10114.0,11730100],["2023-07-10",10148.06,10556.7,10079.95,10352.38,16551500],["2023-07-11",10488.59,10488.59,10182.11,10216.16,11787800],["2023-07-12",10284.27,10352.38,10045.89,10182.11,12744300],["2023-07-13",10250.22,10658.86,10216.16,10590.76,26698800],["2023-07-14",10692.92,10795.08,10556.7,10726.97,22704000],["2023-07-17",10863.19,11305.89,10829.13,11101.56,26401200],["2023-07-18",11101.56,11305.89,10965.35,11135.62,23183600],["2023-07-19",11237.78,11271.83,10692.92,10692.92,30400300],["2023-07-20",10692.92,10863.19,10624.81,10829.13,17625400],["2023-07-21",10897.24,11374.0,10829.13,11203.73,25044300],["2023-07-24",11374.0,11680.48,11339.94,11510.21,22257200],["2023-07-25",11510.21,11544.26,11237.78,11305.89,23482600],["2023-07-26",11339.94,11544.26,11203.73,11510.21,21618800],["2023-07-27",11646.43,12293.45,11578.32,12293.45,43751700],["2023-07-28",12429.67,12940.47,12395.61,12906.42,29579600],["2023-07-31",12906.42,13042.64,12599.93,12940.47,30818100],["2023-08-01",12940.47,12940.47,12293.45,12293.45,27127500],["2023-08-02",12293.45,12702.1,12293.45,12633.99,26997200],["2023-08-03",12668.04,13076.69,12497.77,12736.15,29997900],["2023-08-04",13076.69,13281.01,12804.26,13212.9,31379300],["2023-08-07",13315.07,13383.17,12872.37,13042.64,28151745],["2023-08-08",13076.69,13144.8,12770.2,12770.2,28487300],["2023-08-09",12770.2,13178.85,12599.93,12940.47,24115900],["2023-08-10",12974.53,13349.12,12906.42,12906.42,22831100],["2023-08-11",13042.64,13791.82,12804.26,13791.82,36552300],["2023-08-14",14030.2,14404.79,13893.98,13893.98,28865500],["2023-08-15",14030.2,14234.52,13791.82,13893.98,24957600],["2023-08-16",13928.04,14302.63,13757.77,14132.36,22605700],["2023-08-17",14200.47,14234.52,13791.82,13791.82,23165700],["2023-08-18",13587.5,13791.82,12838.31,12838.31,48054300],["2023-08-21",12804.26,13178.85,12327.5,12906.42,21805000],["2023-08-22",13008.58,13042.64,12191.29,13008.58,20324200],["2023-08-23",13110.74,13383.17,12872.37,12872.37,20635502],["2023-08-24",12974.53,13757.77,12940.47,13757.77,33918505],["2023-08-25",13893.98,14575.06,13825.87,14302.63,38048703],["2023-08-28",14438.84,15188.03,14166.41,15051.81,26966700],["2023-08-29",15119.92,15324.24,14745.33,14949.65,23367200],["2023-08-30",14983.71,15324.24,14813.44,15119.92,18623000],["2023-08-31",15324.24,15392.35,15051.81,15153.98,14561300],["2023-09-05",15324.24,15562.62,15017.76,15051.81,17014501],["2023-09-06",14711.28,15153.98,14336.68,15153.98,41865100],["2023-09-07",15256.14,15766.95,15256.14,15562.62,19940102],["2023-09-08",15562.62,15664.78,15392.35,15392.35,16937703],["2023-09-11",15392.35,15460.46,14438.84,14438.84,36288722],["2023-09-12",14438.84,15188.03,14302.63,15188.03,28178700],["2023-09-13",15290.19,15460.46,14302.63,14847.49,23607800],["2023-09-14",14813.44,14949.65,14302.63,14506.95,21663100],["2023-09-15",14643.17,15085.87,14438.84,14881.54,17396600],["2023-09-18",14711.28,15290.19,14677.22,15119.92,20642700],["2023-09-19",15256.14,15256.14,14643.17,15085.87,20999000],["2023-09-20",15222.08,15801.0,14983.71,15732.89,23575000],["2023-09-21",15766.95,15801.0,15153.98,15188.03,22976300],["2023-09-22",14711.28,14915.6,14132.36,14132.36,31156300],["2023-09-25",13723.71,14166.41,13144.8,13144.8,26053704],["2023-09-26",12633.99,13553.44,12293.45,12293.45,25072900],["2023-09-27",12395.61,13076.69,11884.8,13076.69,17854500],["2023-09-28",12940.47,13110.74,12429.67,12940.47,17500500],["2023-09-29",13110.74,13178.85,12668.04,12872.37,11583600],["2023-10-02",12872.37,13246.96,12804.26,12974.53,11110600],["2023-10-03",12804.26,12838.31,12089.13,12089.13,19361200],["2023-10-04",11442.1,12327.5,11442.1,12123.18,17189100],["2023-10-05",12259.4,12293.45,11305.89,11305.89,19757800],["2023-10-06",11305.89,11578.32,10863.19,11374.0,17452000],["2023-10-09",11442.1,11850.75,11408.05,11782.64,10646700],["2023-10-10",12021.02,12021.02,11578.32,11578.32,11568600],["2023-10-11",11646.43,12089.13,11442.1,12089.13,11323900],["2023-10-12",12191.29,12531.83,12123.18,12191.29,15774300],["2023-10-13",11918.86,12668.04,11748.59,12497.77,14208800],["2023-10-16",12565.88,12599.93,11884.8,11884.8,11844800],["2023-10-17",11986.96,12191.29,11169.67,11169.67,10402500],["2023-10-18",11305.89,11476.16,10420.49,10556.7,20398400],["2023-10-19",10624.81,11135.62,10454.54,10692.92,15207000],["2023-10-20",10863.19,11408.05,10795.08,11408.05,13188000],["2023-10-23",11510.21,11986.96,11408.05,11510.21,16810800],["2023-10-24",11612.37,12089.13,11578.32,12055.07,14225600],["2023-10-25",12055.07,12225.34,11612.37,11680.48,12888400],["2023-10-26",11374.0,11408.05,10863.19,11101.56,32224300],["2023-10-27",11408.05,11850.75,11101.56,11850.75,19859100],["2023-10-30",11680.48,12021.02,11339.94,11339.94,14935500],["2023-10-31",11544.26,11782.64,11305.89,11339.94,20386600],["2023-11-01",11476.16,11544.26,10761.03,11476.16,15957300],["2023-11-02",11782.64,12259.4,11646.43,12259.4,20837900],["2023-11-03",12395.61,12565.88,12123.18,12293.45,22033600],["2023-11-06",12531.83,12531.83,12123.18,12429.67,13093400],["2023-11-07",12293.45,12531.83,12089.13,12123.18,15542900],["2023-11-08",12089.13,12940.47,12021.02,12940.47,20952200],["2023-11-09",13144.8,13757.77,13042.64,13246.96,28154800],["2023-11-10",13076.69,14166.41,13076.69,13485.34,33520200],["2023-11-13",13621.55,13928.04,13144.8,13723.71,19099000],["2023-11-14",13962.09,13996.14,13417.23,13587.5,21880800],["2023-11-15",13996.14,14030.2,13519.39,13689.66,23838600],["2023-11-16",13519.39,14030.2,13485.34,13996.14,16848900],["2023-11-17",13996.14,14098.31,13281.01,13485.34,30892700],["2023-11-20",13008.58,13791.82,13008.58,13723.71,16093200],["2023-11-21",13928.04,13928.04,13689.66,13791.82,14598700],["2023-11-22",13723.71,14506.95,13723.71,14438.84,38019000],["2023-11-23",14575.06,14575.06,13451.28,13451.28,22132100],["2023-11-24",13519.39,13621.55,12940.47,13621.55,26606200],["2023-11-27",13621.55,13791.82,13212.9,13212.9,10907400],["2023-11-28",13212.9,13485.34,12702.1,13451.28,16917800],["2023-11-29",13485.34,13723.71,13417.23,13553.44,10912100],["2023-11-30",13621.55,13962.09,13553.44,13621.55,17007100],["2023-12-01",13621.55,13723.71,13144.8,13519.39,34597100],["2023-12-04",13689.66,14268.57,13655.6,14064.25,22374100],["2023-12-05",14064.25,14438.84,13996.14,14370.74,35007200],["2023-12-06",14370.74,14609.11,14200.47,14506.95,24909300],["2023-12-07",14575.06,14609.11,13621.55,13962.09,36084500],["2023-12-08",13996.14,14030.2,13417.23,13621.55,30907400],["2023-12-11",13553.44,13553.44,13110.74,13178.85,26232700],["2023-12-12",13212.9,13485.34,13212.9,13246.96,18098700],["2023-12-13",13349.12,13417.23,12974.53,13008.58,24712000],["2023-12-14",13594.28,13630.24,13126.75,13126.75,15873443],["2023-12-15",13162.71,13630.24,13126.75,13414.46,11372200],["2023-12-18",13486.38,13558.31,13306.57,13414.46,8596500],["2023-12-19",13378.49,13630.24,13234.64,13630.24,8971600],["2023-12-20",13666.2,13917.95,13666.2,13774.09,11312600],["2023-12-21",13630.24,13810.06,13558.31,13810.06,8667100],["2023-12-22",13846.02,13881.99,13486.38,13486.38,11817500],["2023-12-25",13486.38,13810.06,13378.49,13630.24,10446300],["2023-12-26",13774.09,13810.06,13558.31,13738.13,8821300],["2023-12-27",13774.09,13810.06,13594.28,13594.28,9129200],["2023-12-28",13630.24,13810.06,13558.31,13702.17,9569500],["2023-12-29",13738.13,13989.88,13666.2,13917.95,14829100],["2024-01-02",13953.91,14025.84,13630.24,13702.17,13229300],["2024-01-03",13666.2,13810.06,13594.28,13774.09,8897400],["2024-01-04",13810.06,14097.77,13738.13,13810.06,22169900],["2024-01-05",13810.06,14097.77,13774.09,13953.91,15039200],["2024-01-08",14133.73,14421.44,14025.84,14205.66,22510900],["2024-01-09",14277.59,14385.48,14025.84,14169.69,20274800],["2024-01-10",14169.69,14169.69,13702.17,14025.84,14997400],["2024-01-11",14025.84,14025.84,13738.13,13846.02,10382100],["2024-01-12",13666.2,13702.17,13378.49,13522.35,25899300],["2024-01-15",13630.24,13738.13,13378.49,13378.49,10468600],["2024-01-16",13306.57,13666.2,13270.6,13666.2,8063000],["2024-01-17",13666.2,13810.06,13522.35,13630.24,7145600],["2024-01-18",13774.09,13881.99,13594.28,13810.06,12064900],["2024-01-19",13881.99,13881.99,13630.24,13630.24,7626900],["2024-01-22",13702.17,13810.06,13414.46,13810.06,10874600],["2024-01-23",13881.99,13917.95,13594.28,13666.2,4492800],["2024-01-24",13666.2,13738.13,13522.35,13594.28,6797100],["2024-01-25",13522.35,13630.24,13450.42,13522.35,8004800],["2024-01-26",13594.28,13774.09,13522.35,13630.24,7187000],["2024-01-29",13702.17,13738.13,13486.38,13486.38,5448200],["2024-01-30",13522.35,13558.31,13378.49,13486.38,5467700],["2024-01-31",13594.28,13630.24,13306.57,13306.57,10369200],["2024-02-01",13306.57,13414.46,13270.6,13378.49,4899800],["2024-02-02",13450.42,13774.09,13342.53,13342.53,10821400],["2024-02-05",13306.57,13450.42,13126.75,13270.6,8436600],["2024-02-06",13270.6,13450.42,13234.64,13270.6,5967600],["2024-02-07",13306.57,13378.49,13198.67,13234.64,5922900],["2024-02-15",13378.49,13522.35,13270.6,13450.42,6615900],["2024-02-16",13522.35,13810.06,13522.35,13630.24,13947300],["2024-02-19",13702.17,13702.17,13450.42,13522.35,7335500],["2024-02-20",13594.28,13738.13,13450.42,13630.24,14048900],["2024-02-21",13702.17,13702.17,13450.42,13486.38,7741200],["2024-02-22",13558.31,13558.31,13306.57,13306.57,7650300],["2024-02-23",13306.57,13378.49,12946.93,12982.89,14311400],["2024-02-26",13018.86,13054.82,12695.18,12839.04,9100800],["2024-02-27",12946.93,13162.71,12803.07,13090.78,11252700],["2024-02-28",13162.71,13198.67,12946.93,12982.89,7288100],["2024-02-29",13054.82,13234.64,12982.89,13126.75,13461400],["2024-03-01",13162.71,13306.57,13054.82,13270.6,9654500],["2024-03-04",13378.49,13630.24,13378.49,13414.46,15891900],["2024-03-05",13450.42,13450.42,13234.64,13342.53,8080200],["2024-03-06",13306.57,13342.53,13018.86,13054.82,10528500],["2024-03-07",13054.82,13234.64,12946.93,13198.67,10825400],["2024-03-08",13198.67,13270.6,12946.93,12982.89,15192200],["2024-03-11",12982.89,13018.86,12767.11,12767.11,9647700],["2024-03-12",12587.29,12803.07,12443.44,12587.29,12940100],["2024-03-13",12587.29,13090.78,12587.29,13054.82,10287100],["2024-03-14",13090.78,13234.64,12875.0,13018.86,12404100],["2024-03-15",13018.86,13558.31,13018.86,13162.71,30004000],["2024-03-18",13270.6,13881.99,13090.78,13666.2,36408500],["2024-03-19",13810.06,13881.99,13306.57,13306.57,11872400],["2024-03-20",13378.49,13522.35,13198.67,13486.38,12691300],["2024-03-21",13630.24,14061.8,13414.46,14025.84,38360900],["2024-03-22",14241.62,14277.59,13881.99,14277.59,30870900],["2024-03-25",14421.44,14709.15,13989.88,14169.69,33413800],["2024-03-26",14169.69,14457.4,13953.91,14277.59,17655700],["2024-03-27",14349.51,14601.26,14169.69,14601.26,21433300],["2024-03-28",14781.08,14781.08,14313.55,14385.48,16964900],["2024-03-29",14385.48,14421.44,14097.77,14277.59,13378200],["2024-04-01",14169.69,14673.19,14169.69,14529.33,24299000],["2024-04-02",14421.44,14960.9,14241.62,14960.9,28182900],["2024-04-03",14996.86,14996.86,14385.48,14385.48,24047600],["2024-04-04",14385.48,14673.19,13953.91,14421.44,26501300],["2024-04-05",14205.66,14601.26,14025.84,14313.55,21552800],["2024-04-08",14313.55,14385.48,14133.73,14205.66,12185200],["2024-04-09",14241.62,14493.37,14061.8,14493.37,10780300],["2024-04-10",14493.37,14529.33,14097.77,14097.77,11006200],["2024-04-11",13810.06,14097.77,13738.13,13846.02,15776200],["2024-04-12",13989.88,14241.62,13881.99,14241.62,10054000],["2024-04-15",14097.77,14241.62,13270.6,13270.6,19178100],["2024-04-16",13018.86,13162.71,12371.51,12695.18,25425100],["2024-04-17",12803.07,12839.04,12011.87,12011.87,17736000],["2024-04-19",11724.16,11975.91,11220.67,11220.67,19855100],["2024-04-22",11508.38,11652.24,11400.49,11508.38,13392000],["2024-04-23",11580.31,11652.24,11148.74,11148.74,11776900],["2024-04-24",11436.45,11903.98,11148.74,11903.98,12137600],["2024-04-25",11903.98,11903.98,11580.31,11760.13,7196416],["2024-04-26",11580.31,11939.95,11544.35,11616.27,7502300],["2024-05-02",11616.27,11796.09,11436.45,11796.09,7059700],["2024-05-03",11939.95,12191.69,11796.09,11796.09,7983700],["2024-05-06",11868.02,12299.58,11868.02,12299.58,10556200],["2024-05-07",12299.58,12335.55,12083.8,12227.66,5354700],["2024-05-08",12083.8,12335.55,11868.02,12155.73,12069500],["2024-05-09",12227.66,12299.58,11903.98,11939.95,6492900],["2024-05-10",12083.8,12227.66,11903.98,12083.8,8581900],["2024-05-13",12119.76,12227.66,11939.95,12119.76,5492900],["2024-05-14",12155.73,12371.51,12083.8,12299.58,8197466],["2024-05-15",12335.55,12443.44,12227.66,12299.58,8526000],["2024-05-16",12443.44,12587.29,12335.55,12407.47,8211500],["2024-05-17",12479.4,12587.29,12335.55,12515.36,9345900],["2024-05-20",12659.22,12731.15,12479.4,12515.36,9282700],["2024-05-21",12515.36,12515.36,12227.66,12407.47,9710100],["2024-05-22",12407.47,12767.11,12335.55,12587.29,16642252],["2024-05-23",12623.26,12623.26,12371.51,12515.36,7116000],["2024-05-24",12407.47,12587.29,11760.13,12011.87,14823800],["2024-05-27",12011.87,12083.8,11832.05,11903.98,6062400],["2024-05-28",12047.84,12191.69,11975.91,12083.8,5129400],["2024-05-29",12119.76,12335.55,12047.84,12119.76,8479200],["2024-05-30",11975.91,12155.73,11868.02,12119.76,8309900],["2024-05-31",12155.73,12191.69,12011.87,12083.8,4875200],["2024-06-03",12227.66,12479.4,12155.73,12335.55,10266300],["2024-06-04",12407.47,12443.44,12263.62,12263.62,4689800],["2024-06-05",12299.58,12335.55,12083.8,12083.8,6893300],["2024-06-06",12119.76,12191.69,11939.95,11975.91,6341400],["2024-06-07",12083.8,12119.76,11939.95,12011.87,3895900],["2024-06-10",12083.8,12119.76,11939.95,11939.95,5949000],["2024-06-11",11975.91,12047.84,11796.09,11868.02,6084000],["2024-06-12",11939.95,12083.8,11832.05,12047.84,4846900],["2024-06-13",12155.73,12299.58,12083.8,12155.73,9136800],["2024-06-14",12155.73,12191.69,11868.02,11868.02,6370900],["2024-06-17",11868.02,11903.98,11652.24,11652.24,6727100],["2024-06-18",11688.2,11796.09,11652.24,11652.24,3418700],["2024-06-19",11652.24,11760.13,11508.38,11544.35,5155900],["2024-06-20",11616.27,11724.16,11400.49,11508.38,6642600],["2024-06-21",11508.38,11616.27,11400.49,11400.49,5194900],["2024-06-24",11400.49,11652.24,11328.56,11508.38,7866200],["2024-06-25",11508.38,11580.31,11436.45,11472.42,3641000],["2024-06-26",11508.38,11580.31,11364.53,11364.53,3591700],["2024-06-27",11364.53,11688.2,11328.56,11508.38,3668600],["2024-06-28",11544.35,11580.31,11220.67,11508.38,4178400],["2024-07-01",11508.38,11508.38,11364.53,11472.42,2509600],["2024-07-02",11544.35,11652.24,11400.49,11580.31,4738700],["2024-07-03",11580.31,11652.24,11400.49,11436.45,3087800],["2024-07-04",11436.45,11580.31,11184.71,11220.67,8936100],["2024-07-05",11256.64,11292.6,10645.25,10789.11,15405600],["2024-07-08",10717.18,10789.11,10213.69,10357.54,28569100],["2024-07-09",10357.54,10645.25,10285.62,10393.51,8320300],["2024-07-10",10429.47,10537.36,10285.62,10393.51,7442900],["2024-07-11",10429.47,10753.14,10429.47,10573.33,7098700],["2024-07-12",10609.29,10681.22,10465.43,10465.43,3251100],["2024-07-15",10429.47,10537.36,10285.62,10285.62,3802100],["2024-07-16",10321.58,10357.54,10033.87,10033.87,9993800],["2024-07-17",9997.91,10141.76,9566.34,9710.2,11473300],["2024-07-18",9710.2,10141.76,9674.23,10141.76,5432400],["2024-07-19",10105.8,10141.76,9674.23,9710.2,6322700],["2024-07-22",9674.23,10069.83,9170.74,9961.94,12080800],["2024-07-23",9961.94,10033.87,9710.2,9710.2,5882800],["2024-07-24",9674.23,10357.54,9674.23,10285.62,11782600],["2024-07-25",10105.8,10393.51,10069.83,10285.62,7745800],["2024-07-26",10285.62,10321.58,9961.94,10141.76,7154200],["2024-07-29",10213.69,10285.62,10033.87,10033.87,4859600],["2024-07-30",10105.8,10213.69,9710.2,9854.05,7637700],["2024-07-31",10033.87,10141.76,9818.09,9961.94,5555900],["2024-08-01",9961.94,10033.87,9278.63,9386.52,8922200],["2024-08-02",9206.71,9458.45,9026.89,9422.49,8578000],["2024-08-05",9206.71,9314.6,8775.14,8775.14,11369600],["2024-08-06",8919.0,9350.56,8667.25,9278.63,7126700],["2024-08-07",9350.56,9530.38,9206.71,9494.41,7849500],["2024-08-08",9458.45,9710.2,9278.63,9350.56,5607400],["2024-08-09",9458.45,9602.31,9386.52,9566.34,4160600],["2024-08-12",9386.52,9566.34,9350.56,9530.38,3139200],["2024-08-13",9458.45,9746.16,9422.49,9674.23,4014800],["2024-08-14",9710.2,9710.2,9422.49,9458.45,2706000],["2024-08-15",9422.49,9494.41,9314.6,9494.41,2791400],["2024-08-16",9494.41,10141.76,9494.41,10141.76,12637900],["2024-08-19",10645.25,10717.18,10501.4,10501.4,12948200],["2024-08-20",10501.4,11220.67,10501.4,11220.67,23086200],["2024-08-21",11328.56,11436.45,11148.74,11292.6,13854300],["2024-08-22",11256.64,11436.45,11148.74,11364.53,15368400],["2024-08-23",11364.53,11544.35,11256.64,11436.45,17881700],["2024-08-26",11508.38,11508.38,11328.56,11364.53,16132300],["2024-08-27",11400.49,11616.27,11220.67,11508.38,35839800],["2024-08-28",11508.38,11544.35,11004.89,11400.49,19478100],["2024-08-29",11400.49,11436.45,11112.78,11148.74,11896700],["2024-08-30",11220.67,11364.53,11040.85,11292.6,11549200],["2024-09-04",11040.85,11472.42,11040.85,11436.45,14799600],["2024-09-05",11472.42,11616.27,11148.74,11220.67,23384200],["2024-09-06",11184.71,11256.64,11004.89,11112.78,10400300],["2024-09-09",11040.85,11220.67,10897.0,11112.78,8264100],["2024-09-10",11184.71,11220.67,10609.29,10645.25,19866900],["2024-09-11",10609.29,10861.04,10357.54,10717.18,14085300],["2024-09-12",10861.04,10861.04,10501.4,10501.4,4866200],["2024-09-13",10573.33,11040.85,10465.43,11004.89,14580300],["2024-09-16",10861.04,11040.85,10717.18,10717.18,6032900],["2024-09-17",10717.18,11184.71,10681.22,11148.74,11208700],["2024-09-18",11184.71,11364.53,11076.82,11256.64,11645500],["2024-09-19",11256.64,11508.38,11220.67,11364.53,16517100],["2024-09-20",11436.45,11508.38,11184.71,11220.67,12039300],["2024-09-23",11220.67,11364.53,11112.78,11184.71,5989600],["2024-09-24",11184.71,11364.53,11184.71,11364.53,7574500],["2024-09-25",11436.45,11796.09,11400.49,11688.2,28854900],["2024-09-26",11724.16,11868.02,11652.24,11724.16,15021500],["2024-09-27",11939.95,12119.76,11724.16,11903.98,25292100],["2024-09-30",11724.16,12011.87,11688.2,12011.87,13339100],["2024-10-01",12155.73,12191.69,11796.09,12011.87,13574900],["2024-10-02",11868.02,11939.95,11436.45,11436.45,18326400],["2024-10-03",11400.49,11508.38,10861.04,11040.85,28867800],["2024-10-04",11040.85,11220.67,10932.96,10932.96,8126700],["2024-10-07",11076.82,11148.74,10861.04,10932.96,6364000],["2024-10-08",10968.93,11004.89,10681.22,10968.93,9941800],["2024-10-09",11004.89,11148.74,10968.93,11112.78,6171500],["2024-10-10",11220.67,11220.67,10932.96,10932.96,6373000],["2024-10-11",10932.96,11148.74,10932.96,11112.78,6003400],["2024-10-14",11256.64,11256.64,10897.0,10897.0,7852900],["2024-10-15",10932.96,11076.82,10537.36,10789.11,17276400],["2024-10-16",10753.14,10825.07,10681.22,10825.07,4214800],["2024-10-17",10789.11,11580.31,10789.11,11580.31,27906400],["2024-10-18",11652.24,11688.2,11544.35,11544.35,14571700],["2024-10-21",11544.35,11903.98,11544.35,11616.27,21521900],["2024-10-22",11652.24,12011.87,11508.38,11652.24,21961200],["2024-10-23",11652.24,12011.87,11436.45,11939.95,22501200],["2024-10-24",11939.95,11939.95,11652.24,11688.2,12308400],["2024-10-25",11652.24,12227.66,11616.27,11939.95,30438400],["2024-10-28",12047.84,12191.69,11832.05,12119.76,21335800],["2024-10-29",12227.66,12335.55,11616.27,11760.13,28988900],["2024-10-30",11760.13,11975.91,11760.13,11903.98,11120700],["2024-10-31",11903.98,11939.95,11760.13,11939.95,6333600],["2024-11-01",11868.02,12119.76,11868.02,12047.84,18092800],["2024-11-04",12047.84,12263.62,11939.95,12083.8,20844200],["2024-11-05",12119.76,12335.55,12047.84,12047.84,18699400],["2024-11-06",12155.73,12155.73,11832.05,12155.73,17459500],["2024-11-07",12227.66,12479.4,12083.8,12155.73,22781700],["2024-11-08",12155.73,12155.73,11760.13,11760.13,18584500],["2024-11-11",11760.13,11796.09,11364.53,11652.24,21198500],["2024-11-12",11724.16,11724.16,11436.45,11544.35,9340300],["2024-11-13",11508.38,11903.98,11436.45,11796.09,15278900],["2024-11-14",11868.02,11868.02,11508.38,11508.38,9343000],["2024-11-15",11508.38,11724.16,11292.6,11616.27,15357300],["2024-11-18",11544.35,11975.91,11436.45,11832.05,9859500],["2024-11-19",11903.98,11903.98,11472.42,11580.31,9644100],["2024-11-20",11508.38,12371.51,11508.38,12299.58,48846700],["2024-11-21",12299.58,12443.44,12119.76,12407.47,9733400],["2024-11-22",12371.51,12443.44,12011.87,12083.8,21133400],["2024-11-25",12083.8,12335.55,12047.84,12227.66,14799800],["2024-11-26",12227.66,12839.04,12227.66,12371.51,30235900],["2024-11-27",12443.44,12515.36,12299.58,12479.4,11735800],["2024-11-28",12659.22,12767.11,12479.4,12515.36,13242500],["2024-11-29",12443.44,12623.26,12371.51,12587.29,13261300],["2024-12-02",12659.22,12695.18,12299.58,12407.47,11428400],["2024-12-03",12407.47,12587.29,12371.51,12407.47,12556700],["2024-12-04",12407.47,12515.36,11975.91,12083.8,19121800],["2024-12-05",12119.76,12910.97,11975.91,12910.97,37587300],["2024-12-06",12946.93,13018.86,12731.15,12731.15,10350800],["2024-12-09",12731.15,13126.75,12731.15,12946.93,16911700],["2024-12-10",12910.97,13054.82,12731.15,12803.07,9637100],["2024-12-11",12731.15,12875.0,12695.18,12839.04,9703700],["2024-12-12",12875.0,13054.82,12839.04,12946.93,13254000],["2024-12-13",12875.0,12982.89,12767.11,12803.07,6511600],["2024-12-16",12839.04,12910.97,12659.22,12910.97,9371600],["2024-12-17",12946.93,13018.86,12803.07,12946.93,8410100],["2024-12-18",12946.93,13018.86,12875.0,12982.89,8827000],["2024-12-19",12803.07,12910.97,12659.22,12839.04,12610700],["2024-12-20",12839.04,12910.97,12767.11,12839.04,6139600],["2024-12-23",12875.0,12946.93,12695.18,12695.18,5577300],["2024-12-24",12479.4,12515.36,11832.05,11832.05,53092500],["2024-12-25",11724.16,11724.16,11400.49,11724.16,36119600],["2024-12-26",11724.16,11832.05,11472.42,11508.38,10284800],["2024-12-27",11508.38,11544.35,11148.74,11292.6,20508400],["2024-12-30",11256.64,11436.45,10861.04,11364.53,25333900],["2024-12-31",11256.64,11328.56,11112.78,11220.67,7941200],["2025-01-02",11220.67,11472.42,11184.71,11292.6,9662300],["2025-01-03",11292.6,11292.6,11040.85,11292.6,20696100],["2025-01-06",11470.99,11583.45,11021.14,11058.63,10251300],["2025-01-07",11171.09,11208.58,10533.81,10871.2,12529200],["2025-01-08",10833.71,11283.55,10646.27,11246.06,12469500],["2025-01-09",11208.58,11321.04,11096.12,11208.58,3353900],["2025-01-10",11208.58,11246.06,10796.22,10796.22,6582900],["2025-01-13",10721.25,11133.6,10646.27,11058.63,6382400],["2025-01-14",10983.66,11058.63,10871.2,10871.2,2423200],["2025-01-15",10871.2,11021.14,10833.71,10871.2,3660000],["2025-01-16",10946.17,11171.09,10871.2,11171.09,5957100],["2025-01-17",11208.58,11321.04,11096.12,11246.06,5190530],["2025-01-20",11246.06,11283.55,11133.6,11171.09,4025900],["2025-01-21",11208.58,11246.06,10946.17,11171.09,4439762],["2025-01-22",11171.09,11208.58,10983.66,11021.14,9347300],["2025-01-23",11171.09,11433.5,11058.63,11358.52,8761900],["2025-01-24",11358.52,11470.99,11208.58,11433.5,6223400],["2025-02-03",11171.09,11358.52,11021.14,11283.55,12054000],["2025-02-04",11321.04,11470.99,11171.09,11433.5,7297000],["2025-02-05",11508.47,11845.85,11508.47,11583.45,16461600],["2025-02-06",11545.96,11620.93,11321.04,11396.01,8613900],["2025-02-07",11396.01,11545.96,11358.52,11433.5,6902300],["2025-02-10",11396.01,11396.01,10983.66,10983.66,14951600],["2025-02-11",11058.63,11096.12,10908.68,10983.66,8344400],["2025-02-12",11058.63,11058.63,10796.22,10908.68,12826400],["2025-02-13",10908.68,10946.17,10796.22,10796.22,7744400],["2025-02-14",10871.2,11096.12,10871.2,10908.68,11841800],["2025-02-17",10908.68,11096.12,10908.68,10946.17,6994200],["2025-02-18",10983.66,11246.06,10983.66,11058.63,8269900],["2025-02-19",11096.12,11508.47,11058.63,11470.99,15928000],["2025-02-20",11545.96,11620.93,11321.04,11470.99,8534900],["2025-02-21",11470.99,11583.45,11358.52,11358.52,8902800],["2025-02-24",11358.52,11508.47,11283.55,11508.47,9338000],["2025-02-25",11620.93,11845.85,11545.96,11545.96,14054300],["2025-02-26",11620.93,11695.91,11433.5,11508.47,8412500],["2025-02-27",11396.01,11995.8,11396.01,11958.31,22583000],["2025-02-28",11958.31,12220.72,11845.85,12220.72,22831800],["2025-03-03",12145.75,12295.7,12070.78,12145.75,10694200],["2025-03-04",12108.26,12295.7,11958.31,12183.24,17055700],["2025-03-05",12258.21,12295.7,11920.83,11920.83,9585600],["2025-03-06",11958.31,12258.21,11920.83,12258.21,10941500],["2025-03-07",12370.67,12595.59,12258.21,12258.21,19216500],["2025-03-10",12408.16,12520.62,12220.72,12295.7,10511200],["2025-03-11",12070.78,12520.62,12070.78,12520.62,14243500],["2025-03-12",12595.59,12633.08,12258.21,12408.16,12618100],["2025-03-13",12408.16,12520.62,12033.29,12033.29,14251100],["2025-03-14",12070.78,12558.1,12033.29,12220.72,15906400],["2025-03-17",12370.67,12708.05,12258.21,12708.05,16147100],["2025-03-18",12858.0,12895.49,12445.64,12445.64,13378800],["2025-03-19",12445.64,12708.05,12333.18,12558.1,15879900],["2025-03-20",12670.57,12670.57,12220.72,12483.13,8011900],["2025-03-21",12483.13,12595.59,12370.67,12408.16,7286600],["2025-03-24",12370.67,12408.16,11995.8,12408.16,13051600],["2025-03-25",12483.13,12595.59,12333.18,12408.16,6632300],["2025-03-26",12445.64,12595.59,12183.24,12370.67,8544500],["2025-03-27",12183.24,12370.67,12145.75,12295.7,6190300],["2025-03-28",12295.7,12370.67,12070.78,12070.78,8217300],["2025-03-31",11958.31,12145.75,11845.85,11845.85,11851000],["2025-04-01",11995.8,11995.8,11845.85,11883.34,3561200],["2025-04-02",11883.34,12220.72,11883.34,11958.31,9093200],["2025-04-03",11470.99,11583.45,11133.6,11133.6,28832200],["2025-04-04",10383.87,10796.22,10383.87,10608.79,33877100],["2025-04-08",9971.51,10496.33,9896.54,9896.54,8109400],["2025-04-09",9221.77,9746.59,9221.77,9221.77,41328000],["2025-04-10",9859.05,9859.05,9859.05,9859.05,1671354],["2025-04-11",10271.41,10533.81,9971.51,10496.33,30839700],["2025-04-14",10646.27,11096.12,10346.38,10833.71,19246200],["2025-04-15",10571.3,10946.17,10458.84,10496.33,11654800],["2025-04-16",10458.84,10721.25,10271.41,10458.84,11704100],["2025-04-17",10271.41,10721.25,10233.92,10571.3,11502200],["2025-04-18",10721.25,11021.14,10571.3,10683.76,12383600],["2025-04-21",10683.76,10871.2,10608.79,10721.25,8303300],["2025-04-22",10533.81,10721.25,9971.51,10496.33,27914300],["2025-04-23",10758.73,11208.58,10571.3,11058.63,20366200],["2025-04-24",11058.63,11246.06,10983.66,11208.58,8281000],["2025-04-25",11246.06,11246.06,10871.2,11171.09,14380127],["2025-04-28",11171.09,11171.09,10946.17,10946.17,6715500],["2025-04-29",11058.63,11396.01,10946.17,11358.52,16677727],["2025-05-05",11508.47,11545.96,11321.04,11545.96,7572900],["2025-05-06",11545.96,11770.88,11396.01,11470.99,12503500],["2025-05-07",11470.99,12033.29,11358.52,11995.8,21360400],["2025-05-08",12145.75,12145.75,11958.31,12033.29,12157183],["2025-05-09",12108.26,12295.7,11845.85,12145.75,14066700],["2025-05-12",12220.72,12258.21,12033.29,12220.72,11746725],["2025-05-13",12370.67,12370.67,12145.75,12295.7,9732983],["2025-05-14",12258.21,12445.64,12183.24,12295.7,14189679],["2025-05-15",12370.67,12408.16,12070.78,12220.72,9064400],["2025-05-16",12145.75,12483.13,12145.75,12408.16,15522900],["2025-05-19",12370.67,12745.54,12183.24,12183.24,16446300],["2025-05-20",12220.72,12520.62,12183.24,12520.62,10367600],["2025-05-21",12595.59,12670.57,12258.21,12670.57,13355500],["2025-05-22",12670.57,12670.57,12220.72,12558.1,14230900],["2025-05-23",12520.62,12558.1,12295.7,12558.1,8367100],["2025-05-26",12595.59,13307.84,12108.26,13045.43,21260500],["2025-05-27",13157.89,13607.74,13007.95,13307.84,29630300],["2025-05-28",13457.79,13682.71,13345.33,13532.76,33805600],["2025-05-29",13607.74,13757.68,13382.82,13532.76,20203400],["2025-05-30",13532.76,13682.71,13270.36,13570.25,16063200],["2025-06-02",13532.76,14170.04,13495.28,13645.22,22202500],["2025-06-03",13645.22,13832.66,13457.79,13832.66,23939900],["2025-06-04",14298.25,14429.82,13859.65,14035.09,23271700],["2025-06-05",14166.67,14210.53,13508.77,13903.51,29406300],["2025-06-06",13815.79,14210.53,13596.49,13903.51,19807900],["2025-06-09",14035.09,14166.67,13684.21,13728.07,15529700],["2025-06-10",13684.21,13903.51,13596.49,13859.65,10183200],["2025-06-11",13859.65,13903.51,13464.91,13684.21,9383300],["2025-06-12",13684.21,14035.09,13684.21,13903.51,13432600],["2025-06-13",13640.35,13859.65,13201.75,13815.79,24707700],["2025-06-16",13640.35,13991.23,13640.35,13991.23,11481400],["2025-06-17",14035.09,14429.82,13991.23,14166.67,20191900],["2025-06-18",14166.67,14429.82,13991.23,14298.25,15319500],["2025-06-19",14298.25,14429.82,14035.09,14254.39,15543700],["2025-06-20",14254.39,14298.25,14078.95,14298.25,8862300],["2025-06-23",14122.81,14210.53,13991.23,14122.81,6631300],["2025-06-24",14342.11,14649.12,14166.67,14561.4,24091900],["2025-06-25",14473.68,15000.0,14473.68,14649.12,16025800],["2025-06-26",14649.12,14780.7,14429.82,14780.7,9706700],["2025-06-27",14824.56,15131.58,14649.12,14780.7,17394200],["2025-06-30",14868.42,14868.42,14649.12,14824.56,8314200],["2025-07-01",14736.84,14824.56,14385.96,14605.26,15363800],["2025-07-02",14517.54,14692.98,14385.96,14605.26,9458400],["2025-07-03",14649.12,14912.28,14561.4,14824.56,12947200],["2025-07-04",14956.14,15263.16,14912.28,15000.0,14677200],["2025-07-07",15043.86,15263.16,14912.28,15131.58,13872500],["2025-07-08",15263.16,15263.16,14912.28,15087.72,10784800],["2025-07-09",15175.44,15570.18,15043.86,15307.02,28849900],["2025-07-10",15526.32,15526.32,15219.3,15307.02,11657700],["2025-07-11",15219.3,15307.02,14824.56,14956.14,39728200],["2025-07-14",14912.28,15964.91,14517.54,15964.91,55623400],["2025-07-15",16271.93,16885.96,16228.07,16271.93,39168900],["2025-07-16",16271.93,16754.39,16140.35,16666.67,19685600],["2025-07-17",16622.81,17631.58,16491.23,17368.42,34588500],["2025-07-18",17543.86,17982.46,16929.82,17061.4,29503700],["2025-07-21",16973.68,17192.98,16535.09,16578.95,34604901],["2025-07-22",16447.37,17105.26,16271.93,17105.26,24970800],["2025-07-23",17280.7,17456.14,16885.96,16929.82,23703300],["2025-07-24",17017.54,17280.7,16885.96,17280.7,21540200],["2025-07-25",17543.86,17543.86,17149.12,17456.14,25702800],["2025-07-28",17807.02,18640.35,17631.58,18377.19,36520600],["2025-07-29",18640.35,18684.21,17105.26,17105.26,55149000],["2025-07-30",16929.82,17105.26,16228.07,16929.82,35215900],["2025-07-31",17105.26,17719.3,16271.93,17368.42,38344100],["2025-08-01",17543.86,17587.72,16929.82,17280.7,15663900],["2025-08-04",17017.54,17543.86,16929.82,17543.86,19482400],["2025-08-05",17763.16,18245.61,16535.09,17631.58,48677600],["2025-08-06",17543.86,17850.88,17236.84,17675.44,18023000],["2025-08-07",17982.46,18289.47,17631.58,18070.18,24252800],["2025-08-08",18377.19,18859.65,17850.88,18771.93,39812600],["2025-08-11",19166.67,19605.26,18859.65,18947.37,23184000],["2025-08-12",18947.37,19122.81,18201.75,18903.51,25635300],["2025-08-13",18903.51,19385.96,18333.33,18947.37,27115100],["2025-08-14",19254.39,19385.96,18728.07,19210.53,21309800],["2025-08-15",19298.25,19342.11,18421.05,18596.49,24730000],["2025-08-18",18464.91,18771.93,17807.02,18552.63,33100500],["2025-08-19",18421.05,19649.12,18245.61,19078.95,37656930],["2025-08-20",19122.81,19166.67,17807.02,19035.09,25968600],["2025-08-21",19122.81,19122.81,18421.05,18421.05,17795900],["2025-08-22",18201.75,18333.33,17149.12,17675.44,42729900],["2025-08-25",17850.88,18464.91,17719.3,17938.6,32448000],["2025-08-26",17938.6,18684.21,17807.02,18684.21,19996700],["2025-08-27",18947.37,19956.14,18771.93,19956.14,70595100],["2025-08-28",20175.44,20263.16,19736.84,20087.72,16314900],["2025-08-29",20350.88,20877.19,19956.14,20000.0,28313900],["2025-09-03",20043.86,21052.63,20043.86,21052.63,20270300],["2025-09-04",21315.79,21491.23,20614.04,20745.61,21329000],["2025-09-05",21096.49,21228.07,19561.4,19561.4,30576700],["2025-09-08",19605.26,20482.46,19254.39,19780.7,38861800],["2025-09-09",19868.42,20614.04,19736.84,20614.04,20597800],["2025-09-10",20614.04,20701.75,19956.14,20307.02,15506000],["2025-09-11",20087.72,20614.04,19429.82,20614.04,21311100],["2025-09-12",20701.75,21184.21,20526.32,21096.49,28149400],["2025-09-15",21315.79,21491.23,20964.91,21228.07,16508900],["2025-09-16",21447.37,21447.37,20263.16,20701.75,20832200],["2025-09-17",20614.04,20701.75,20043.86,20175.44,15541300],["2025-09-18",20175.44,20350.88,19429.82,20087.72,28115500],["2025-09-19",20350.88,20350.88,19605.26,20175.44,20827400],["2025-09-22",20263.16,20526.32,19429.82,19824.56,24349000],["2025-09-23",19868.42,20131.58,19517.54,20131.58,10435000],["2025-09-24",19736.84,20526.32,19605.26,20526.32,19006200],["2025-09-25",20614.04,20877.19,20087.72,20350.88,31311200],["2025-09-26",20350.88,20350.88,19649.12,19956.14,34203000],["2025-09-29",19956.14,19956.14,18947.37,19166.67,48672000],["2025-09-30",19078.95,19254.39,17850.88,18157.89,61419100],["2025-10-01",18245.61,18640.35,17850.88,18289.47,19191300],["2025-10-02",18421.05,18464.91,17543.86,17631.58,19885400],["2025-10-03",17543.86,17982.46,17280.7,17587.72,22546900],["2025-10-06",17807.02,18640.35,17675.44,18640.35,19470400],["2025-10-07",18684.21,18684.21,18070.18,18070.18,18330100],["2025-10-08",18333.33,18333.33,17631.58,18114.04,31222900],["2025-10-09",18070.18,18289.47,17763.16,18026.32,23527400],["2025-10-10",18070.18,18508.77,18026.32,18157.89,19709500],["2025-10-13",17807.02,18947.37,17675.44,18728.07,32286300],["2025-10-14",18815.79,18859.65,17982.46,17982.46,33878300],["2025-10-15",17982.46,18421.05,17763.16,18421.05,28037300],["2025-10-16",18552.63,19692.98,18552.63,19692.98,67058500],["2025-10-17",19868.42,20614.04,19692.98,19824.56,53977300],["2025-10-20",19473.68,20043.86,18464.91,18464.91,38458700],["2025-10-21",18245.61,18333.33,17192.98,17543.86,44096900],["2025-10-22",17850.88,17982.46,16578.95,17982.46,28053200],["2025-10-23",17982.46,18070.18,17587.72,17587.72,12197400],["2025-10-24",17543.86,18421.05,17236.84,18333.33,28641800],["2025-10-27",18464.91,18508.77,17719.3,17719.3,16308600],["2025-10-28",17587.72,18421.05,17236.84,18421.05,16981900],["2025-10-29",18464.91,18508.77,18157.89,18377.19,17838200],["2025-10-30",18377.19,18815.79,18245.61,18596.49,22295400],["2025-10-31",18684.21,18728.07,17763.16,17763.16,16826800],["2025-11-03",17719.3,17850.88,16535.09,16535.09,36098100],["2025-11-04",16403.51,17675.44,15657.89,17675.44,36428000],["2025-11-05",17543.86,17719.3,16929.82,17631.58,18044400],["2025-11-06",17543.86,17543.86,17017.54,17368.42,12560600],["2025-11-07",17105.26,17280.7,16315.79,16578.95,19005100],["2025-11-10",16929.82,16929.82,16008.77,16008.77,12160800],["2025-11-11",16140.35,16491.23,15789.47,16491.23,12403700],["2025-11-12",16491.23,17105.26,16359.65,16798.25,15537600],["2025-11-13",16798.25,17061.4,16578.95,16666.67,10443300],["2025-11-14",16578.95,17149.12,16491.23,16885.96,13362700],["2025-11-17",16973.68,17412.28,16929.82,17236.84,16372700],["2025-11-18",17368.42,17368.42,16929.82,17192.98,14177900],["2025-11-19",17061.4,17280.7,16491.23,16710.53,20872700],["2025-11-20",16754.39,16973.68,16315.79,16973.68,15225400],["2025-11-21",16666.67,16842.11,16491.23,16798.25,12909600],["2025-11-24",16929.82,16929.82,16535.09,16622.81,7279646],["2025-11-25",16666.67,16798.25,15921.05,16140.35,14824000],["2025-11-26",16228.07,16798.25,16096.49,16798.25,15934800],["2025-11-27",16798.25,16842.11,16403.51,16447.37,10220100],["2025-11-28",16447.37,16622.81,16140.35,16491.23,9322700],["2025-12-01",16578.95,16578.95,16140.35,16140.35,8059200],["2025-12-02",16096.49,16184.21,15701.75,16140.35,14567400],["2025-12-03",16184.21,16271.93,16008.77,16271.93,14499600],["2025-12-04",16359.65,16798.25,16271.93,16798.25,20584700],["2025-12-05",16842.11,16842.11,16359.65,16359.65,12557900],["2025-12-08",16359.65,16403.51,16052.63,16184.21,9457400],["2025-12-09",16140.35,16184.21,15657.89,15833.33,14856000],["2025-12-10",15877.19,16096.49,15789.47,15833.33,7597600],["2025-12-11",16052.63,16052.63,15789.47,15789.47,5630100],["2025-12-12",15789.47,15877.19,14692.98,14692.98,22907100],["2025-12-15",14692.98,14868.42,14210.53,14298.25,13530900],["2025-12-16",14298.25,15263.16,14078.95,15131.58,17084300],["2025-12-17",15043.86,15131.58,14780.7,14780.7,6559600],["2025-12-18",14780.7,15131.58,14692.98,15131.58,9543700],["2025-12-19",15131.58,15614.04,15000.0,15614.04,15569500],["2025-12-22",15745.61,15833.33,15482.46,15789.47,8856400],["2025-12-23",15789.47,15877.19,15438.6,15701.75,9738800],["2025-12-24",15614.04,16008.77,15526.32,15921.05,10955300],["2025-12-25",15877.19,15964.91,15438.6,15438.6,9010000],["2025-12-26",15350.88,15482.46,14736.84,15438.6,16394400],["2025-12-29",15526.32,15570.18,15175.44,15482.46,6780400],["2025-12-30",15438.6,15614.04,15131.58,15350.88,8075700],["2025-12-31",15307.02,15307.02,15000.0,15000.0,7909100],["2026-01-05",15000.0,15263.16,14605.26,14912.28,8883800],["2026-01-06",14780.7,14912.28,14429.82,14605.26,9547900],["2026-01-07",14736.84,14868.42,14517.54,14692.98,10864500],["2026-01-08",14824.56,15000.0,14385.96,14473.68,15851200],["2026-01-09",14473.68,14605.26,13508.77,13596.49,33186300],["2026-01-12",13640.35,14342.11,13421.05,14122.81,20904200],["2026-01-13",14517.54,14649.12,14078.95,14210.53,17185600],["2026-01-14",14078.95,14517.54,13815.79,13947.37,17778500],["2026-01-15",13771.93,14429.82,13728.07,13991.23,17357500],["2026-01-16",14078.95,14254.39,13815.79,13947.37,10846100],["2026-01-19",13991.23,14166.67,13771.93,13771.93,12191700],["2026-01-20",13815.79,13991.23,13508.77,13552.63,13996046],["2026-01-21",13421.05,13903.51,13114.04,13333.33,18304200],["2026-01-22",13377.19,14254.39,12850.88,13815.79,39056400],["2026-01-23",13859.65,13947.37,13333.33,13421.05,9782400],["2026-01-26",13377.19,13508.77,12763.16,12850.88,18054700],["2026-01-27",12894.74,13157.89,12807.02,13157.89,7028500],["2026-01-28",13157.89,13508.77,12807.02,13333.33,12649600],["2026-01-29",13421.05,13552.63,13245.61,13333.33,4817800],["2026-01-30",13377.19,13684.21,13289.47,13508.77,11584600],["2026-02-02",13421.05,13508.77,13114.04,13333.33,9399100],["2026-02-03",13421.05,13508.77,13157.89,13377.19,12362400],["2026-02-04",13377.19,13596.49,13201.75,13508.77,8320000],["2026-02-05",13596.49,13640.35,13201.75,13201.75,8941700],["2026-02-06",13070.18,13114.04,12543.86,12543.86,18976600],["2026-02-09",12763.16,13157.89,12587.72,13157.89,11540400],["2026-02-10",13157.89,13245.61,12894.74,12894.74,6753200],["2026-02-11",13070.18,13771.93,12982.46,13728.07,36923700],["2026-02-12",13596.49,13903.51,13596.49,13815.79,6619600],["2026-02-13",13684.21,13859.65,13552.63,13815.79,10869700],["2026-02-23",13859.65,14122.81,13640.35,14035.09,16759000],["2026-02-24",13947.37,14035.09,13684.21,14035.09,13019600],["2026-02-25",14035.09,14035.09,13728.07,13859.65,13630600],["2026-02-26",13903.51,13991.23,13596.49,13815.79,11525200],["2026-02-27",13771.93,13771.93,13157.89,13245.61,26843700],["2026-03-02",12719.3,13026.32,12675.44,12763.16,20841400],["2026-03-03",12850.88,13026.32,12587.72,12763.16,15551300],["2026-03-04",12763.16,12894.74,11885.96,12763.16,28366400],["2026-03-05",12894.74,12894.74,12149.12,12368.42,22331900],["2026-03-06",12587.72,12719.3,11973.68,12368.42,24464400],["2026-03-09",11535.09,11754.39,11535.09,11535.09,6346200],["2026-03-10",11403.51,11842.11,11228.07,11622.81,24116100],["2026-03-11",11710.53,12412.28,11666.67,12149.12,22006600],["2026-03-12",12017.54,12324.56,11754.39,12105.26,12586400],["2026-03-13",11929.82,12543.86,11885.96,12280.7,13514400],["2026-03-16",12412.28,12543.86,12149.12,12280.7,12701800],["2026-03-17",12412.28,12675.44,12061.4,12061.4,24586200],["2026-03-18",12149.12,12412.28,11929.82,12105.26,11979900],["2026-03-19",11973.68,12543.86,11929.82,12368.42,18688400],["2026-03-20",12368.42,12500.0,12061.4,12280.7,12542000],["2026-03-23",12017.54,12105.26,11447.37,11447.37,20120900],["2026-03-24",11666.67,12236.84,11578.95,12017.54,26939700],["2026-03-25",12192.98,12500.0,12061.4,12412.28,20551700],["2026-03-26",12500.0,12543.86,12105.26,12149.12,15497700],["2026-03-27",12105.26,12982.46,12105.26,12807.02,41747300],["2026-03-30",12456.14,12763.16,12368.42,12543.86,16998400],["2026-03-31",12675.44,12894.74,12543.86,12763.16,21048600],["2026-04-01",13070.18,13333.33,12675.44,12675.44,23266500],["2026-04-02",12587.72,12719.3,12412.28,12675.44,13972300],["2026-04-03",12631.58,12850.88,12500.0,12631.58,16554300],["2026-04-06",12631.58,12807.02,12105.26,12149.12,18679200],["2026-04-07",12192.98,12324.56,11885.96,12192.98,12391000],["2026-04-08",12631.58,13026.32,12500.0,13026.32,36614700],["2026-04-09",13026.32,13684.21,12894.74,13333.33,39864800],["2026-04-10",13640.35,13684.21,13245.61,13377.19,20258100],["2026-04-13",13157.89,13815.79,13157.89,13552.63,19029500],["2026-04-14",13771.93,13771.93,13421.05,13464.91,14408100],["2026-04-15",13552.63,13815.79,13377.19,13377.19,19492100],["2026-04-16",13377.19,13377.19,12982.46,13289.47,16884900],["2026-04-17",13333.33,13421.05,13070.18,13070.18,8748100],["2026-04-20",13114.04,13289.47,13070.18,13157.89,8253900],["2026-04-21",13157.89,13289.47,12894.74,12894.74,12584600],["2026-04-22",12938.6,13114.04,12850.88,12894.74,8266900],["2026-04-23",12894.74,13114.04,12587.72,12719.3,13699600],["2026-04-24",12719.3,13114.04,12631.58,13070.18,11743000],["2026-04-28",13157.89,13289.47,13026.32,13070.18,9166700],["2026-04-29",13114.04,13640.35,13070.18,13464.91,25111800],["2026-05-04",13552.63,14166.67,13552.63,13596.49,24103000],["2026-05-05",13552.63,13684.21,13201.75,13464.91,12870800],["2026-05-06",13464.91,13903.51,13333.33,13859.65,18990600],["2026-05-07",14035.09,14035.09,13552.63,13552.63,18767800],["2026-05-08",13508.77,13684.21,13421.05,13552.63,9818800],["2026-05-11",13552.63,13947.37,13421.05,13771.93,19596400],["2026-05-12",13815.79,14473.68,13815.79,14210.53,33758900],["2026-05-13",14298.25,14342.11,13903.51,13991.23,15998300],["2026-05-14",14035.09,14210.53,13859.65,14035.09,10359500],["2026-05-15",14122.81,14210.53,13903.51,14078.95,15834500],["2026-05-18",13859.65,13947.37,13684.21,13947.37,17070200],["2026-05-19",13947.37,14122.81,13815.79,14035.09,16980300],["2026-05-20",14035.09,14035.09,13070.18,13070.18,48500200],["2026-05-21",13201.75,13201.75,12675.44,12763.16,16597100],["2026-05-22",12850.88,13070.18,12807.02,12938.6,11876700],["2026-05-25",13070.18,13245.61,12982.46,12982.46,7646300],["2026-05-26",13026.32,13552.63,12894.74,13289.47,20661900],["2026-05-27",13377.19,13421.05,13245.61,13377.19,20790800],["2026-05-28",13650.0,13750.0,13350.0,13350.0,10249100],["2026-05-29",13350.0,13350.0,13050.0,13050.0,8022400],["2026-06-01",13100.0,13300.0,13050.0,13200.0,3938900],["2026-06-02",13200.0,13200.0,12500.0,12850.0,12110300],["2026-06-03",12800.0,13100.0,12700.0,13050.0,5533600],["2026-06-04",13050.0,13100.0,12750.0,12900.0,4076700],["2026-06-05",12950.0,12950.0,12750.0,12850.0,5449500],["2026-06-08",12650.0,12900.0,12600.0,12850.0,8050200],["2026-06-09",12850.0,13000.0,12800.0,13000.0,3838600],["2026-06-10",13000.0,13400.0,12850.0,13150.0,10344800],["2026-06-11",13100.0,13150.0,12950.0,12950.0,4580900],["2026-06-12",13050.0,13100.0,12800.0,12800.0,9040700],["2026-06-15",13000.0,13100.0,12800.0,13050.0,10313200],["2026-06-16",13100.0,13350.0,13050.0,13300.0,12289500],["2026-06-17",13300.0,13550.0,13250.0,13350.0,10105200],["2026-06-18",13350.0,13450.0,13150.0,13250.0,6571000],["2026-06-19",13300.0,13550.0,13200.0,13300.0,11013700],["2026-06-22",13300.0,13350.0,13000.0,13000.0,7785500],["2026-06-23",13000.0,13100.0,12450.0,12450.0,18127300],["2026-06-24",12500.0,12600.0,12200.0,12400.0,10950600],["2026-06-25",12400.0,12500.0,12350.0,12400.0,7726500],["2026-06-26",12300.0,12550.0,12300.0,12450.0,6485300],["2026-06-29",12450.0,12600.0,12400.0,12600.0,4827900],["2026-06-30",12600.0,12750.0,12400.0,12650.0,12114000],["2026-07-01",12550.0,12750.0,12550.0,12700.0,4597800],["2026-07-02",12650.0,12750.0,12350.0,12350.0,9136600],["2026-07-03",12350.0,12450.0,12100.0,12150.0,15238300],["2026-07-06",12150.0,12250.0,11800.0,11900.0,7947700],["2026-07-07",11950.0,12000.0,11750.0,11900.0,6885400],["2026-07-08",12000.0,12300.0,11900.0,12100.0,8029600],["2026-07-09",11950.0,12150.0,11950.0,12000.0,3497000],["2026-07-10",12000.0,12400.0,11950.0,12050.0,10465885],["2026-07-13",12000.0,12300.0,11950.0,12100.0,9066800],["2026-07-14",12100.0,12450.0,12000.0,12300.0,10849200],["2026-07-15",12250.0,12450.0,11850.0,12200.0,8321400],["2026-07-16",12150.0,12250.0,11700.0,12200.0,11627600],["2026-07-17",12250.0,12250.0,11900.0,12200.0,5863900],["2026-07-20",12000.0,12100.0,11350.0,11350.0,17415100],["2026-07-21",11050.0,11300.0,11000.0,11000.0,11111100],["2026-07-22",10800.0,11300.0,10800.0,11100.0,11822200],["2026-07-23",11100.0,11200.0,10350.0,10550.0,23380900],["2026-07-24",10500.0,10650.0,10100.0,10100.0,10175500],["2026-07-27",10050.0,10400.0,9970.0,9970.0,26214100],["2026-07-28",9760.0,10400.0,9760.0,10250.0,12300000],["2026-07-29",10250.0,10300.0,10100.0,10300.0,8505700],["2026-07-30",10200.0,11000.0,10200.0,10600.0,15031403],["2026-07-31",10700.0,10700.0,10300.0,10300.0,7712700],["2026-08-03",10300.0,11000.0,10300.0,10850.0,11680100],["2026-08-04",10850.0,11000.0,10750.0,10900.0,4756300],["2026-08-05",11000.0,11200.0,10800.0,10800.0,6841100],["2026-08-06",10850.0,11150.0,10700.0,10950.0,11652300],["2026-08-07",10950.0,11000.0,10700.0,10700.0,12992900],["2026-08-10",10800.0,11050.0,10800.0,11050.0,10687400],["2026-08-11",11100.0,11200.0,11000.0,11050.0,4405800],["2026-08-12",11050.0,11200.0,11050.0,11150.0,6430400],["2026-08-13",11200.0,11450.0,10850.0,10850.0,11893300],["2026-08-14",10850.0,11600.0,10750.0,11500.0,29017000],["2026-08-17",11450.0,11500.0,11150.0,11500.0,7000500],["2026-08-18",11400.0,11450.0,11050.0,11050.0,11869900],["2026-08-19",11100.0,11150.0,10850.0,10950.0,5633500],["2026-08-20",10950.0,11050.0,10850.0,10850.0,4205400],["2026-08-21",10850.0,11550.0,10800.0,11550.0,14051800],["2026-08-24",11600.0,12000.0,11450.0,11800.0,23483400],["2026-08-25",11800.0,11900.0,11650.0,11800.0,6927000],["2026-08-26",11800.0,12100.0,11750.0,12050.0,15763000],["2026-08-27",12000.0,12150.0,11900.0,12100.0,8403700],["2026-08-28",12000.0,12150.0,11900.0,12100.0,6620200],["2026-09-03",11850.0,11950.0,11650.0,11800.0,11453900],["2026-09-04",11800.0,11800.0,11300.0,11800.0,23867500],["2026-09-07",11650.0,11700.0,11450.0,11500.0,10380200],["2026-09-08",11450.0,11600.0,11150.0,11500.0,14242800],["2026-09-09",11350.0,11450.0,11100.0,11300.0,12203400],["2026-09-10",11200.0,11350.0,11100.0,11250.0,7339600],["2026-09-11",11100.0,11150.0,10700.0,10750.0,15177400],["2026-09-14",10650.0,10900.0,10500.0,10750.0,7583500],["2026-09-15",10750.0,10850.0,10600.0,10750.0,5332600],["2026-09-16",10600.0,10700.0,10300.0,10550.0,10689800],["2026-09-17",10300.0,11200.0,10300.0,10800.0,14399100],["2026-09-18",10900.0,10900.0,10600.0,10600.0,11507100],["2026-09-21",10800.0,10800.0,10500.0,10550.0,5484100],["2026-09-22",10550.0,10700.0,10450.0,10600.0,5315000],["2026-09-23",10600.0,10700.0,10350.0,10600.0,6599100],["2026-09-24",10450.0,10550.0,10100.0,10150.0,13581500],["2026-09-25",10150.0,10250.0,10050.0,10100.0,7975900],["2026-09-28",10100.0,10250.0,9820.0,10200.0,15049900],["2026-09-29",10150.0,10350.0,10000.0,10150.0,7320400],["2026-09-30",10200.0,10250.0,10100.0,10150.0,6864700],["2026-10-01",10150.0,10250.0,10000.0,10200.0,5574900],["2026-10-02",10100.0,10200.0,9980.0,9990.0,5063100]]}