{"sym":"FCN","index":false,"bars":[["2012-07-24",4877.29,5080.51,4877.29,4877.29,239650],["2012-07-25",4648.67,4648.67,4648.67,4648.67,10970],["2012-07-26",4648.67,4648.67,4420.05,4445.45,159640],["2012-07-27",4521.66,4521.66,4267.63,4267.63,120970],["2012-07-30",4267.63,4470.85,4242.23,4470.85,172060],["2012-07-31",4674.07,4674.07,4445.45,4496.25,339380],["2012-08-01",4496.25,4597.86,4420.05,4521.66,39910],["2012-08-02",4572.46,4572.46,4470.85,4470.85,26710],["2012-08-03",4521.66,4572.46,4470.85,4572.46,24420],["2012-08-06",4623.27,4674.07,4521.66,4572.46,124650],["2012-08-07",4572.46,4597.86,4445.45,4445.45,125880],["2012-08-08",4547.06,4547.06,4420.05,4470.85,509100],["2012-08-09",4394.64,4521.66,4394.64,4521.66,136720],["2012-08-10",4521.66,4521.66,4445.45,4470.85,151720],["2012-08-13",4521.66,4674.07,4521.66,4674.07,515250],["2012-08-14",4699.48,4902.7,4699.48,4902.7,412790],["2012-08-15",5055.11,5055.11,4775.68,4826.49,162540],["2012-08-16",4826.49,4953.5,4801.09,4826.49,64250],["2012-08-17",4826.49,5055.11,4826.49,5055.11,310560],["2012-08-20",5105.92,5283.73,5105.92,5283.73,618040],["2012-08-21",5029.71,5283.73,5029.71,5029.71,444030],["2012-08-22",4801.09,5004.31,4801.09,4801.09,453090],["2012-08-23",4597.86,4597.86,4572.46,4572.46,99190],["2012-08-24",4343.84,4775.68,4343.84,4521.66,503710],["2012-08-27",4445.45,4445.45,4318.44,4318.44,138630],["2012-08-28",4267.63,4420.05,4140.62,4420.05,116180],["2012-08-29",4547.06,4623.27,4547.06,4623.27,139960],["2012-08-30",4623.27,4801.09,4597.86,4597.86,221560],["2012-08-31",4674.07,4674.07,4521.66,4572.46,89890],["2012-09-04",4648.67,4724.88,4623.27,4648.67,27370],["2012-09-05",4674.07,4699.48,4496.25,4496.25,91220],["2012-09-06",4369.24,4521.66,4369.24,4445.45,55650],["2012-09-07",4445.45,4470.85,4369.24,4445.45,90780],["2012-09-10",4445.45,4445.45,4242.23,4242.23,251110],["2012-09-11",4267.63,4369.24,4242.23,4369.24,35290],["2012-09-12",4369.24,4445.45,4369.24,4369.24,27320],["2012-09-13",4394.64,4445.45,4343.84,4420.05,26650],["2012-09-14",4496.25,4623.27,4445.45,4623.27,191670],["2012-09-17",4674.07,4674.07,4521.66,4521.66,42850],["2012-09-18",4521.66,4572.46,4369.24,4572.46,78310],["2012-09-19",4547.06,4547.06,4394.64,4394.64,34090],["2012-09-20",4394.64,4394.64,4191.42,4318.44,314440],["2012-09-21",4420.05,4420.05,4293.03,4343.84,19660],["2012-09-24",4318.44,4318.44,4242.23,4267.63,19960],["2012-09-25",4216.83,4293.03,4191.42,4242.23,28310],["2012-09-26",4267.63,4293.03,4191.42,4191.42,29670],["2012-09-27",4191.42,4267.63,4166.02,4267.63,80410],["2012-09-28",4293.03,4318.44,4242.23,4293.03,20390],["2012-10-01",4318.44,4318.44,4140.62,4242.23,43920],["2012-10-02",4166.02,4216.83,4166.02,4216.83,20030],["2012-10-03",4191.42,4267.63,4191.42,4216.83,17490],["2012-10-04",4140.62,4343.84,4140.62,4216.83,9920],["2012-10-05",4191.42,4267.63,4166.02,4166.02,28910],["2012-10-08",4216.83,4267.63,4191.42,4216.83,18280],["2012-10-09",4267.63,4267.63,4191.42,4216.83,63960],["2012-10-10",4216.83,4318.44,4216.83,4216.83,62540],["2012-10-11",4318.44,4420.05,4267.63,4318.44,57260],["2012-10-12",4369.24,4369.24,4293.03,4369.24,17070],["2012-10-15",4318.44,4343.84,4216.83,4318.44,41930],["2012-10-16",4343.84,4496.25,4343.84,4343.84,23040],["2012-10-17",4394.64,4394.64,4267.63,4267.63,31900],["2012-10-18",4369.24,4369.24,4267.63,4293.03,82820],["2012-10-19",4267.63,4318.44,4191.42,4318.44,73530],["2012-10-22",4191.42,4267.63,4191.42,4267.63,4670],["2012-10-23",4267.63,4318.44,4216.83,4318.44,9560],["2012-10-24",4318.44,4318.44,4216.83,4318.44,13980],["2012-10-25",4242.23,4242.23,4191.42,4216.83,25020],["2012-10-26",4140.62,4267.63,4140.62,4216.83,40160],["2012-10-29",4267.63,4267.63,4191.42,4191.42,22730],["2012-10-30",4191.42,4394.64,4191.42,4394.64,122480],["2012-10-31",4521.66,4597.86,4445.45,4496.25,153410],["2012-11-01",4394.64,4496.25,4343.84,4369.24,80670],["2012-11-02",4166.02,4216.83,4166.02,4166.02,303440],["2012-11-05",3962.8,4166.02,3962.8,4013.61,138680],["2012-11-06",3886.59,4191.42,3886.59,4191.42,180930],["2012-11-07",4216.83,4394.64,4115.22,4343.84,215750],["2012-11-08",4343.84,4445.45,4293.03,4343.84,284800],["2012-11-09",4541.98,4541.98,4481.01,4541.98,291020],["2012-11-12",4663.91,4755.36,4572.46,4755.36,335020],["2012-11-13",4846.81,4968.74,4785.84,4968.74,624910],["2012-11-14",4968.74,5212.61,4968.74,5212.61,449950],["2012-11-15",5182.12,5304.06,5029.71,5151.64,418640],["2012-11-16",5060.19,5395.51,5029.71,5395.51,442140],["2012-11-19",5639.37,5639.37,5425.99,5639.37,645430],["2012-11-20",5486.95,5700.34,5486.95,5639.37,793110],["2012-11-21",5547.92,5669.85,5517.44,5608.89,500620],["2012-11-22",5517.44,5883.23,5517.44,5883.23,429710],["2012-11-23",5822.27,5852.75,5608.89,5608.89,604460],["2012-11-26",5486.95,5608.89,5334.54,5456.47,558350],["2012-11-27",5456.47,5608.89,5456.47,5578.4,357150],["2012-11-28",5547.92,5608.89,5547.92,5547.92,472340],["2012-11-29",5578.4,5761.3,5578.4,5608.89,461350],["2012-11-30",5547.92,5639.37,5365.02,5395.51,239060],["2012-12-03",5395.51,5456.47,5182.12,5304.06,312880],["2012-12-04",5273.57,5395.51,5243.09,5365.02,193090],["2012-12-05",5365.02,5456.47,5273.57,5273.57,174980],["2012-12-06",5304.06,5365.02,5212.61,5243.09,153570],["2012-12-07",5243.09,5273.57,5121.16,5121.16,111220],["2012-12-10",5090.67,5365.02,5060.19,5365.02,250390],["2012-12-11",5365.02,5395.51,5182.12,5182.12,113130],["2012-12-12",5182.12,5395.51,5182.12,5243.09,61390],["2012-12-13",5212.61,5334.54,5212.61,5212.61,143690],["2012-12-14",5243.09,5395.51,5182.12,5304.06,233020],["2012-12-17",5304.06,5517.44,5304.06,5456.47,243390],["2012-12-18",5395.51,5486.95,5365.02,5365.02,154940],["2012-12-19",5425.99,5608.89,5425.99,5547.92,424420],["2012-12-20",5578.4,5578.4,5365.02,5486.95,183050],["2012-12-21",5456.47,5486.95,5395.51,5395.51,260540],["2012-12-24",5395.51,5578.4,5334.54,5547.92,189820],["2012-12-25",5578.4,5578.4,5425.99,5425.99,232900],["2012-12-26",5425.99,5547.92,5395.51,5456.47,204290],["2012-12-27",5456.47,5578.4,5425.99,5456.47,332300],["2012-12-28",5517.44,5517.44,5395.51,5395.51,316070],["2013-01-02",5486.95,5547.92,5395.51,5456.47,489870],["2013-01-03",5425.99,5456.47,5273.57,5304.06,344450],["2013-01-04",5365.02,5425.99,5304.06,5334.54,288610],["2013-01-07",5334.54,5425.99,5304.06,5304.06,157280],["2013-01-08",5304.06,5486.95,5304.06,5456.47,513230],["2013-01-09",5517.44,5517.44,5365.02,5365.02,334580],["2013-01-10",5334.54,5395.51,5273.57,5365.02,148270],["2013-01-11",5425.99,5608.89,5395.51,5608.89,499300],["2013-01-14",5822.27,5883.23,5639.37,5883.23,523940],["2013-01-15",6127.1,6127.1,6005.17,6035.65,447600],["2013-01-16",5944.2,6035.65,5883.23,6005.17,621620],["2013-01-17",6229.96,6422.64,6037.28,6294.19,511970],["2013-01-18",6197.85,6294.19,6037.28,6229.96,84170],["2013-01-21",6133.62,6197.85,5844.6,5940.94,134770],["2013-01-22",5844.6,5876.71,5684.04,5716.15,210050],["2013-01-23",5651.92,5780.37,5587.7,5780.37,176240],["2013-01-24",5684.04,5940.94,5684.04,5940.94,81340],["2013-01-25",5876.71,6294.19,5876.71,6262.07,274240],["2013-01-28",6101.51,6358.41,5876.71,5876.71,308530],["2013-01-29",5908.83,6005.17,5844.6,6005.17,103100],["2013-01-30",6101.51,6101.51,5876.71,5908.83,55830],["2013-01-31",5908.83,5908.83,5684.04,5716.15,253170],["2013-02-01",5780.37,5780.37,5651.92,5748.26,176860],["2013-02-04",5812.49,5812.49,5716.15,5716.15,96450],["2013-02-05",5780.37,5780.37,5651.92,5748.26,105430],["2013-02-06",5780.37,5940.94,5716.15,5716.15,123420],["2013-02-07",5716.15,5812.49,5684.04,5780.37,77140],["2013-02-08",5844.6,5973.05,5844.6,5908.83,50890],["2013-02-18",5908.83,6101.51,5780.37,6005.17,301210],["2013-02-19",6005.17,6069.39,5940.94,5973.05,313520],["2013-02-20",5940.94,6037.28,5908.83,5940.94,205360],["2013-02-21",5876.71,5940.94,5619.81,5619.81,312300],["2013-02-22",5844.6,5844.6,5491.36,5619.81,253000],["2013-02-25",5748.26,5748.26,5619.81,5651.92,116900],["2013-02-26",5716.15,5716.15,5459.24,5459.24,266210],["2013-02-27",5459.24,5491.36,5362.9,5459.24,61610],["2013-02-28",5459.24,5523.47,5459.24,5459.24,112510],["2013-03-01",5523.47,5523.47,5427.13,5427.13,56360],["2013-03-04",5362.9,5459.24,5170.22,5170.22,105790],["2013-03-05",5138.11,5170.22,4881.21,4977.54,68660],["2013-03-06",5170.22,5202.34,5041.77,5170.22,53290],["2013-03-07",5298.68,5523.47,5202.34,5523.47,328120],["2013-03-08",5555.58,5555.58,5427.13,5459.24,313390],["2013-03-11",5491.36,5651.92,5491.36,5555.58,105090],["2013-03-12",5491.36,5587.7,5427.13,5427.13,69010],["2013-03-13",5427.13,5555.58,5427.13,5459.24,108380],["2013-03-14",5459.24,5523.47,5427.13,5523.47,34950],["2013-03-15",5555.58,5555.58,5491.36,5523.47,38740],["2013-03-18",5491.36,5523.47,5427.13,5459.24,71540],["2013-03-19",5395.02,5523.47,5395.02,5459.24,18760],["2013-03-20",5491.36,5555.58,5459.24,5523.47,104790],["2013-03-21",5523.47,5619.81,5523.47,5555.58,102930],["2013-03-22",5619.81,5619.81,5395.02,5523.47,97340],["2013-03-25",5427.13,5555.58,5362.9,5427.13,99440],["2013-03-26",5427.13,5459.24,5395.02,5395.02,62730],["2013-03-27",5395.02,5459.24,5202.34,5362.9,29470],["2013-03-28",5362.9,5395.02,5298.68,5298.68,32980],["2013-03-29",5298.68,5298.68,5234.45,5298.68,35740],["2013-04-01",5362.9,5395.02,5298.68,5395.02,30060],["2013-04-02",5395.02,5651.92,5395.02,5523.47,490030],["2013-04-03",5651.92,5651.92,5523.47,5523.47,159300],["2013-04-04",5523.47,5651.92,5523.47,5555.58,130560],["2013-04-05",5587.7,5587.7,5491.36,5491.36,211050],["2013-04-08",5459.24,5523.47,5459.24,5459.24,140440],["2013-04-09",5459.24,5587.7,5459.24,5587.7,205410],["2013-04-10",5587.7,5973.05,5587.7,5651.92,689030],["2013-04-11",5748.26,5876.71,5716.15,5780.37,379710],["2013-04-12",5812.49,5812.49,5555.58,5587.7,427840],["2013-04-15",5555.58,5555.58,5395.02,5395.02,184450],["2013-04-16",5427.13,5427.13,5266.56,5362.9,179590],["2013-04-17",5619.81,5619.81,5362.9,5427.13,127570],["2013-04-18",5395.02,5427.13,5298.68,5330.79,105990],["2013-04-22",5330.79,5362.9,5266.56,5298.68,96180],["2013-04-23",5330.79,5427.13,5330.79,5362.9,103580],["2013-04-24",5362.9,5395.02,5202.34,5234.45,282910],["2013-04-25",5234.45,5298.68,5202.34,5266.56,103070],["2013-04-26",5266.56,5266.56,5170.22,5170.22,38490],["2013-05-02",5202.34,5202.34,5170.22,5202.34,48390],["2013-05-03",5202.34,5266.56,5202.34,5266.56,24600],["2013-05-06",5298.68,5459.24,5298.68,5395.02,207430],["2013-05-07",5459.24,5459.24,5266.56,5266.56,127920],["2013-05-08",5330.79,5330.79,5202.34,5202.34,83600],["2013-05-09",5202.34,5459.24,5202.34,5395.02,296780],["2013-05-10",5395.02,5395.02,5298.68,5330.79,70520],["2013-05-13",5362.9,5619.81,5330.79,5459.24,353520],["2013-05-14",5523.47,5523.47,5395.02,5459.24,261360],["2013-05-15",5459.24,5523.47,5427.13,5427.13,150860],["2013-05-16",5427.13,5459.24,5395.02,5459.24,160840],["2013-05-17",5459.24,5491.36,5427.13,5427.13,271860],["2013-05-20",5427.13,5459.24,5395.02,5459.24,103320],["2013-05-21",5491.36,5523.47,5427.13,5491.36,257350],["2013-05-22",5523.47,5780.37,5523.47,5587.7,373670],["2013-05-23",5587.7,5748.26,5555.58,5619.81,403570],["2013-05-24",5587.7,5619.81,5555.58,5555.58,144990],["2013-05-27",5619.81,5651.92,5555.58,5587.7,485500],["2013-05-28",5619.81,5619.81,5523.47,5587.7,317840],["2013-05-29",5587.7,5619.81,5523.47,5587.7,304900],["2013-05-30",5587.7,5619.81,5555.58,5619.81,136160],["2013-05-31",5684.04,5716.15,5651.92,5651.92,334450],["2013-06-03",5651.92,5908.83,5651.92,5812.49,915410],["2013-06-04",5812.49,5908.83,5748.26,5780.37,578620],["2013-06-05",5780.37,5812.49,5748.26,5780.37,237960],["2013-06-06",5780.37,5844.6,5748.26,5780.37,364650],["2013-06-07",5812.49,5940.94,5716.15,5780.37,677670],["2013-06-10",5780.37,5844.6,5684.04,5684.04,357620],["2013-06-11",5684.04,5876.71,5684.04,5812.49,464090],["2013-06-12",5812.49,6197.85,5812.49,6197.85,679690],["2013-06-13",6583.2,6615.32,6390.53,6615.32,1440050],["2013-06-14",6615.32,7064.9,6583.2,7000.68,743010],["2013-06-17",6968.56,6968.56,6518.98,6518.98,749050],["2013-06-18",6422.64,6936.45,6422.64,6808.0,495310],["2013-06-19",6840.11,7257.58,6840.11,7257.58,685450],["2013-06-20",7353.92,7675.05,7353.92,7482.37,1090710],["2013-06-21",7225.47,7514.49,7225.47,7482.37,626830],["2013-06-24",7482.37,7675.05,7225.47,7386.03,541620],["2013-06-25",7386.03,7386.03,6872.22,6872.22,819910],["2013-06-26",6743.77,7000.68,6486.86,6711.66,525350],["2013-06-27",6936.45,7064.9,6711.66,6775.88,226940],["2013-06-28",6743.77,6904.34,6583.2,6583.2,341640],["2013-07-01",6583.2,6583.2,6326.3,6358.41,481600],["2013-07-02",6358.41,6647.43,6358.41,6647.43,214270],["2013-07-03",6647.43,6808.0,6518.98,6808.0,299740],["2013-07-04",6615.32,6936.45,6615.32,6872.22,366730],["2013-07-05",6872.22,6872.22,6647.43,6647.43,339410],["2013-07-08",6583.2,6679.54,6454.75,6551.09,151490],["2013-07-09",6615.32,6615.32,6486.86,6486.86,100270],["2013-07-10",6583.2,6775.88,6583.2,6647.43,207210],["2013-07-11",6679.54,6679.54,6583.2,6647.43,132430],["2013-07-12",6679.54,6968.56,6679.54,6936.45,305750],["2013-07-15",7032.79,7225.47,6968.56,7129.13,341490],["2013-07-16",7032.79,7161.24,7000.68,7129.13,303580],["2013-07-17",7097.02,7129.13,6968.56,7064.9,188630],["2013-07-18",7097.02,7097.02,6936.45,6936.45,157720],["2013-07-19",7000.68,7032.79,6872.22,6872.22,143190],["2013-07-22",7000.68,7000.68,6808.0,6840.11,242670],["2013-07-23",6743.77,6936.45,6743.77,6840.11,100280],["2013-07-24",6872.22,6936.45,6775.88,6840.11,250860],["2013-07-25",6872.22,6872.22,6390.53,6390.53,499800],["2013-07-26",6422.64,6518.98,6294.19,6422.64,504890],["2013-07-29",6422.64,6486.86,6197.85,6197.85,249280],["2013-07-30",6165.73,6294.19,6101.51,6197.85,189290],["2013-07-31",6197.85,6197.85,6069.39,6101.51,201680],["2013-08-01",6326.3,6454.75,6197.85,6326.3,167800],["2013-08-02",6390.53,6454.75,6229.96,6229.96,162090],["2013-08-05",6262.07,6422.64,6262.07,6262.07,328190],["2013-08-06",6358.41,6486.86,6294.19,6454.75,253760],["2013-08-07",6422.64,6518.98,6390.53,6390.53,339090],["2013-08-08",6827.24,6827.24,6827.24,6827.24,157450],["2013-08-09",7211.88,7211.88,6971.48,7067.64,931930],["2013-08-12",7019.56,7019.56,6827.24,6923.4,272540],["2013-08-13",6923.4,7019.56,6827.24,6875.32,154040],["2013-08-14",6875.32,6971.48,6779.17,6971.48,192280],["2013-08-15",7019.56,7019.56,6779.17,6923.4,215130],["2013-08-16",6971.48,7404.19,6971.48,7404.19,1119470],["2013-08-19",7211.88,7500.35,7163.8,7308.04,406200],["2013-08-20",7211.88,7500.35,7163.8,7356.12,924080],["2013-08-21",7404.19,7692.67,7356.12,7692.67,1511330],["2013-08-22",7596.51,7933.07,7596.51,7596.51,466790],["2013-08-23",7596.51,7644.59,7404.19,7500.35,484670],["2013-08-26",7356.12,7596.51,7211.88,7548.43,526210],["2013-08-27",7452.27,7548.43,7356.12,7404.19,317970],["2013-08-28",7259.96,7259.96,6971.48,7019.56,605750],["2013-08-29",7067.64,7163.8,7019.56,7019.56,303350],["2013-08-30",7019.56,7163.8,6971.48,7163.8,305140],["2013-09-03",7356.12,7356.12,6971.48,6971.48,142370],["2013-09-04",7067.64,7067.64,6827.24,6827.24,526930],["2013-09-05",6827.24,7019.56,6779.17,7019.56,223970],["2013-09-06",7019.56,7115.72,6971.48,6971.48,172440],["2013-09-09",6971.48,6971.48,6683.01,6731.09,223660],["2013-09-10",6731.09,6971.48,6731.09,6971.48,318440],["2013-09-11",7067.64,7115.72,7019.56,7067.64,475000],["2013-09-12",7067.64,7308.04,7019.56,7308.04,549450],["2013-09-13",7308.04,7308.04,7115.72,7211.88,352860],["2013-09-16",7211.88,7211.88,7019.56,7019.56,466380],["2013-09-17",7067.64,7163.8,7067.64,7115.72,226970],["2013-09-18",7163.8,7163.8,6971.48,6971.48,141580],["2013-09-19",7115.72,7115.72,6971.48,7019.56,94360],["2013-09-20",7019.56,7067.64,6971.48,7019.56,110690],["2013-09-23",7019.56,7308.04,6971.48,7308.04,330940],["2013-09-24",7259.96,7404.19,7259.96,7308.04,397180],["2013-09-25",7259.96,7452.27,7259.96,7308.04,322310],["2013-09-26",7308.04,7356.12,7211.88,7259.96,158270],["2013-09-27",7259.96,7308.04,7211.88,7308.04,167080],["2013-09-30",7356.12,7788.83,7211.88,7788.83,1205220],["2013-10-01",7788.83,7933.07,7596.51,7644.59,486490],["2013-10-02",7644.59,7836.91,7644.59,7692.67,466030],["2013-10-03",7596.51,8077.3,7596.51,8077.3,1086870],["2013-10-04",7981.15,8558.1,7933.07,8365.78,584080],["2013-10-07",8461.94,8654.25,8413.86,8558.1,676570],["2013-10-08",8413.86,8798.49,8317.7,8798.49,904030],["2013-10-09",8798.49,8990.81,8654.25,8942.73,723170],["2013-10-10",9086.97,9086.97,8510.02,8558.1,441680],["2013-10-11",8558.1,8558.1,8173.46,8173.46,882810],["2013-10-14",8077.3,8269.62,8029.22,8173.46,388880],["2013-10-15",8269.62,8365.78,8173.46,8269.62,440490],["2013-10-16",8365.78,8413.86,8221.54,8317.7,457330],["2013-10-17",8413.86,8510.02,8365.78,8413.86,368110],["2013-10-18",8365.78,8461.94,8269.62,8365.78,451380],["2013-10-21",8221.54,8365.78,8173.46,8317.7,3490650],["2013-10-22",8269.62,8269.62,7981.15,8029.22,2508210],["2013-10-23",7981.15,8317.7,7981.15,8173.46,1140930],["2013-10-24",8173.46,8317.7,8077.3,8077.3,1070140],["2013-10-25",8077.3,8125.38,7884.99,7981.15,911180],["2013-10-28",7933.07,7981.15,7596.51,7596.51,1538390],["2013-10-29",7596.51,7788.83,7596.51,7788.83,659060],["2013-10-30",7836.91,7884.99,7740.75,7740.75,311520],["2013-10-31",7692.67,7788.83,7596.51,7644.59,1254000],["2013-11-01",7548.43,7981.15,7548.43,7981.15,1411570],["2013-11-04",7981.15,8077.3,7884.99,7981.15,860100],["2013-11-05",8029.22,8077.3,7933.07,8029.22,549530],["2013-11-06",8029.22,8173.46,8029.22,8125.38,950200],["2013-11-07",8125.38,8125.38,7981.15,7981.15,854460],["2013-11-08",7981.15,8077.3,7981.15,8029.22,440420],["2013-11-11",8029.22,8125.38,7981.15,8029.22,1290210],["2013-11-12",8029.22,8077.3,7933.07,7933.07,910770],["2013-11-13",7884.99,7981.15,7884.99,7933.07,617520],["2013-11-14",7933.07,7981.15,7884.99,7981.15,300560],["2013-11-15",7933.07,8029.22,7933.07,8029.22,603790],["2013-11-18",8029.22,8125.38,7981.15,8029.22,829370],["2013-11-19",8029.22,8461.94,8029.22,8365.78,2698700],["2013-11-20",8317.7,8413.86,8269.62,8317.7,639270],["2013-11-21",8317.7,8413.86,8173.46,8173.46,1889390],["2013-11-22",8173.46,8317.7,8077.3,8269.62,1982820],["2013-11-25",8317.7,8558.1,8269.62,8461.94,1697770],["2013-11-26",8365.78,8606.17,8365.78,8510.02,2423340],["2013-11-27",8510.02,8558.1,8365.78,8413.86,1272860],["2013-11-28",8413.86,8510.02,8365.78,8510.02,883380],["2013-11-29",8510.02,8558.1,8365.78,8413.86,1026680],["2013-12-02",8461.94,8750.41,8413.86,8750.41,1935810],["2013-12-03",8750.41,9038.89,8750.41,8894.65,1273250],["2013-12-04",8942.73,9038.89,8894.65,8990.81,792690],["2013-12-05",8942.73,9183.12,8894.65,9183.12,1204710],["2013-12-06",9183.12,9375.44,9183.12,9183.12,1001850],["2013-12-09",9183.12,9279.28,8990.81,9135.05,1211230],["2013-12-10",9135.05,9231.2,9038.89,9135.05,598730],["2013-12-11",9135.05,9135.05,8798.49,8846.57,2239850],["2013-12-12",8846.57,8942.73,8702.33,8894.65,696260],["2013-12-13",8846.57,8942.73,8798.49,8846.57,348200],["2013-12-16",8750.41,8846.57,8750.41,8750.41,622010],["2013-12-17",8750.41,9086.97,8750.41,8942.73,427060],["2013-12-18",8942.73,8990.81,8894.65,8942.73,467700],["2013-12-19",8990.81,9231.2,8990.81,9135.05,734400],["2013-12-20",9231.2,9519.68,9183.12,9375.44,1095780],["2013-12-23",9615.84,9615.84,9231.2,9231.2,1254870],["2013-12-24",9231.2,9567.76,9183.12,9327.36,853040],["2013-12-25",9327.36,9375.44,9279.28,9279.28,446820],["2013-12-26",9279.28,9375.44,9231.2,9231.2,352350],["2013-12-27",9231.2,9279.28,9038.89,9038.89,776600],["2013-12-30",9038.89,9086.97,8750.41,8750.41,661010],["2013-12-31",8798.49,9038.89,8750.41,8990.81,484230],["2014-01-02",8942.73,9086.97,8942.73,9038.89,275830],["2014-01-03",9038.89,9086.97,8942.73,9086.97,374920],["2014-01-06",9086.97,9231.2,9038.89,9231.2,322270],["2014-01-07",9327.36,9375.44,9135.05,9135.05,410090],["2014-01-08",9086.97,9183.12,9038.89,9135.05,365740],["2014-01-09",9086.97,9279.28,9086.97,9183.12,449240],["2014-01-10",9279.28,9327.36,9038.89,9038.89,564870],["2014-01-13",9038.89,9183.12,9038.89,9086.97,640770],["2014-01-14",9135.05,9712.0,9135.05,9712.0,2578470],["2014-01-15",10000.47,10385.1,9904.31,10385.1,3175800],["2014-01-16",10288.95,10481.26,10144.71,10337.03,1412160],["2014-01-17",10337.03,10769.74,10192.79,10240.87,1992970],["2014-01-20",10192.79,10577.42,10048.55,10096.63,1652100],["2014-01-21",10096.63,10769.74,10000.47,10769.74,1299540],["2014-01-22",11010.13,11298.61,10769.74,10865.9,1139160],["2014-01-23",10962.05,11154.37,10769.74,11058.21,659010],["2014-01-24",11106.29,11490.93,11010.13,11202.45,1048450],["2014-01-27",11250.53,11971.72,11010.13,11971.72,1222560],["2014-02-06",11971.72,12452.51,11923.64,12404.43,1080970],["2014-02-07",12164.03,12404.43,11539.01,11731.32,1633030],["2014-02-10",11635.16,12548.67,11635.16,12548.67,1306830],["2014-02-11",12740.98,12740.98,11683.24,11731.32,1781110],["2014-02-12",12019.8,12308.27,11875.56,12019.8,1140320],["2014-02-13",12115.96,12115.96,11779.4,11971.72,1201420],["2014-02-14",11971.72,12356.35,11779.4,12308.27,921910],["2014-02-17",12740.98,13125.62,12500.59,13125.62,2591920],["2014-02-18",13317.94,13558.33,12981.38,13366.01,1737370],["2014-02-19",13366.01,13462.17,13125.62,13221.78,984930],["2014-02-20",13125.62,13173.7,12308.27,12452.51,3518080],["2014-02-21",12596.75,12789.06,12260.19,12596.75,1282280],["2014-02-24",12596.75,12885.22,12548.67,12885.22,650090],["2014-02-25",12692.91,13750.65,12692.91,13750.65,3296030],["2014-02-26",14231.44,14279.52,13750.65,13798.73,1178310],["2014-02-27",13798.73,13894.89,13317.94,13317.94,1366170],["2014-02-28",13510.25,14039.12,13366.01,13798.73,2055510],["2014-03-03",13894.89,13894.89,13173.7,13221.78,1488460],["2014-03-04",13125.62,13366.01,12789.06,13221.78,1549960],["2014-03-05",13414.09,13414.09,12981.38,13366.01,858450],["2014-03-06",13366.01,13414.09,13125.62,13317.94,393100],["2014-03-07",13221.78,13942.96,13173.7,13462.17,1496110],["2014-03-10",13462.17,13702.57,13414.09,13702.57,743300],["2014-03-11",13702.57,13798.73,13558.33,13750.65,798400],["2014-03-12",13750.65,13750.65,13462.17,13510.25,706580],["2014-03-13",13414.09,13606.41,13366.01,13510.25,403580],["2014-03-14",13510.25,14135.28,13510.25,13942.96,1652630],["2014-03-17",14183.36,14183.36,13894.89,13894.89,756230],["2014-03-18",13894.89,13894.89,13654.49,13654.49,1057320],["2014-03-19",13702.57,13798.73,13606.41,13654.49,811210],["2014-03-20",13798.73,13798.73,13462.17,13462.17,1205360],["2014-03-21",13510.25,13558.33,13366.01,13366.01,861950],["2014-03-24",13558.33,13798.73,13414.09,13798.73,1186180],["2014-03-25",13798.73,13798.73,13317.94,13317.94,1340740],["2014-03-26",13366.01,13510.25,12981.38,12981.38,1106630],["2014-03-27",12981.38,13221.78,12837.14,13221.78,806840],["2014-03-28",13221.78,13702.57,13221.78,13654.49,1208460],["2014-03-31",13702.57,13702.57,13366.01,13414.09,439870],["2014-04-01",13414.09,13462.17,12981.38,13125.62,365020],["2014-04-02",13425.06,13474.97,12876.08,13075.71,631420],["2014-04-03",13075.71,13325.25,13075.71,13225.43,943220],["2014-04-04",13275.34,13375.15,12925.99,12925.99,239930],["2014-04-07",12925.99,12975.9,12876.08,12876.08,281050],["2014-04-08",12975.9,13125.62,12925.99,13075.71,287830],["2014-04-10",13125.62,13225.43,12975.9,12975.9,183460],["2014-04-11",13175.53,13425.06,13075.71,13325.25,605600],["2014-04-14",13325.25,13325.25,12975.9,13075.71,294190],["2014-04-15",13075.71,13125.62,12826.17,12826.17,447140],["2014-04-16",12826.17,12826.17,12127.47,12476.82,260100],["2014-04-17",12476.82,12676.45,12426.92,12476.82,289770],["2014-04-18",12476.82,12476.82,11728.21,11778.12,425540],["2014-04-21",11778.12,11877.94,11378.86,11578.49,281250],["2014-04-22",11578.49,11977.75,11578.49,11977.75,254040],["2014-04-23",12352.06,12516.75,12242.26,12297.16,383590],["2014-04-24",12297.16,12516.75,12297.16,12406.95,143960],["2014-04-25",12406.95,12846.14,12406.95,12846.14,241310],["2014-04-28",12901.04,13395.12,12901.04,13175.53,368630],["2014-04-29",13175.53,13340.22,13010.83,13285.32,328690],["2014-05-05",13285.32,13285.32,12626.55,12681.44,376000],["2014-05-06",12352.06,12516.75,12077.57,12516.75,661770],["2014-05-07",12516.75,12955.93,12406.95,12791.24,214440],["2014-05-08",12406.95,12406.95,11912.87,11912.87,1216200],["2014-05-09",11912.87,12352.06,11857.97,12297.16,608820],["2014-05-12",12187.36,12187.36,11473.69,11473.69,1519990],["2014-05-13",11089.4,11638.38,11089.4,11473.69,687680],["2014-05-14",11308.99,12187.36,11308.99,12187.36,428630],["2014-05-15",12187.36,12736.34,11583.48,12077.57,1133900],["2014-05-16",12077.57,12461.85,12077.57,12297.16,374080],["2014-05-19",12022.67,12406.95,12022.67,12352.06,364000],["2014-05-20",12352.06,12406.95,12077.57,12352.06,252220],["2014-05-21",12242.26,12626.55,12187.36,12516.75,282820],["2014-05-22",12461.85,13065.73,12406.95,12626.55,934280],["2014-05-23",12626.55,12846.14,12516.75,12571.65,145420],["2014-05-26",12461.85,12626.55,12297.16,12516.75,112780],["2014-05-27",12736.34,12955.93,12461.85,12791.24,559800],["2014-05-28",12901.04,13504.91,12901.04,13120.63,468720],["2014-05-29",13120.63,13285.32,12901.04,12901.04,211070],["2014-05-30",12846.14,12901.04,12626.55,12626.55,275150],["2014-06-02",12571.65,12571.65,12022.67,12132.46,391440],["2014-06-03",12187.36,12297.16,12132.46,12187.36,74310],["2014-06-04",12297.16,12297.16,11803.07,11803.07,262730],["2014-06-05",11912.87,12297.16,11748.18,12077.57,230750],["2014-06-06",12077.57,12297.16,12077.57,12297.16,147730],["2014-06-09",12242.26,12516.75,12132.46,12516.75,297940],["2014-06-10",12516.75,12516.75,12352.06,12461.85,442400],["2014-06-11",12461.85,13120.63,12461.85,13010.83,715030],["2014-06-12",13065.73,13120.63,12955.93,13010.83,393930],["2014-06-13",12901.04,13010.83,12846.14,12901.04,244800],["2014-06-16",12955.93,13450.02,12955.93,13175.53,2022480],["2014-06-17",13175.53,13285.32,13120.63,13285.32,369570],["2014-06-18",13340.22,13450.02,13175.53,13175.53,461520],["2014-06-19",12955.93,13010.83,12461.85,12846.14,617090],["2014-06-20",12846.14,13120.63,12846.14,12846.14,221940],["2014-06-23",13010.83,13120.63,12846.14,12901.04,185800],["2014-06-24",13010.83,13065.73,12901.04,13065.73,189900],["2014-06-25",13175.53,13450.02,13120.63,13395.12,1378720],["2014-06-26",13450.02,13559.81,13395.12,13395.12,601110],["2014-06-27",13395.12,13450.02,13285.32,13285.32,358790],["2014-06-30",13340.22,13340.22,13120.63,13175.53,360890],["2014-07-01",13175.53,13395.12,13175.53,13230.42,391050],["2014-07-02",13450.02,13779.4,13450.02,13669.61,1195560],["2014-07-03",13724.51,13779.4,13504.91,13669.61,487430],["2014-07-04",13724.51,13724.51,13504.91,13614.71,276440],["2014-07-07",13669.61,14053.89,13669.61,13724.51,900290],["2014-07-08",13614.71,13889.2,13559.81,13724.51,345420],["2014-07-09",13724.51,13779.4,13614.71,13614.71,288640],["2014-07-10",13559.81,13559.81,13285.32,13285.32,680800],["2014-07-11",13285.32,13340.22,13065.73,13175.53,515640],["2014-07-14",13175.53,13395.12,13175.53,13395.12,175600],["2014-07-15",13450.02,13559.81,13450.02,13559.81,299540],["2014-07-16",13669.61,13669.61,13395.12,13395.12,435550],["2014-07-17",13504.91,13504.91,13285.32,13450.02,228770],["2014-07-18",13450.02,13614.71,13395.12,13450.02,335330],["2014-07-21",13559.81,13614.71,13340.22,13395.12,284430],["2014-07-22",13395.12,13395.12,13175.53,13285.32,220230],["2014-07-23",13450.02,13450.02,13230.42,13285.32,180780],["2014-07-24",13230.42,13395.12,13230.42,13340.22,254160],["2014-07-25",13450.02,13450.02,13120.63,13120.63,271710],["2014-07-28",13065.73,13065.73,12681.44,12681.44,545570],["2014-07-29",12681.44,12791.24,12626.55,12681.44,364370],["2014-07-30",12571.65,12736.34,12516.75,12571.65,138470],["2014-07-31",12571.65,12736.34,12461.85,12571.65,527010],["2014-08-01",12516.75,12571.65,12352.06,12461.85,335410],["2014-08-04",12461.85,12461.85,12297.16,12352.06,224870],["2014-08-05",12352.06,12626.55,12352.06,12626.55,280250],["2014-08-06",12626.55,12626.55,12461.85,12461.85,237260],["2014-08-07",12461.85,12736.34,12461.85,12736.34,291330],["2014-08-08",12681.44,12791.24,12626.55,12626.55,466670],["2014-08-11",12901.04,12901.04,12626.55,12791.24,231910],["2014-08-12",12791.24,12901.04,12571.65,12736.34,300160],["2014-08-13",12736.34,12846.14,12626.55,12846.14,283430],["2014-08-14",12901.04,12901.04,12736.34,12791.24,137830],["2014-08-15",12681.44,13175.53,12681.44,12955.93,532690],["2014-08-18",13010.83,13065.73,12901.04,12955.93,402860],["2014-08-19",12955.93,13010.83,12736.34,12901.04,198660],["2014-08-20",12901.04,12955.93,12626.55,12901.04,320060],["2014-08-21",12901.04,12901.04,12791.24,12791.24,536640],["2014-08-22",12736.34,13230.42,12736.34,13010.83,686890],["2014-08-25",13175.53,13395.12,13175.53,13285.32,751200],["2014-08-26",13230.42,13395.12,13120.63,13230.42,467520],["2014-08-27",13285.32,13285.32,12955.93,13065.73,456330],["2014-08-28",13065.73,13230.42,12955.93,13065.73,638000],["2014-08-29",13065.73,13724.51,13010.83,13614.71,986300],["2014-09-03",13724.51,14547.98,13724.51,14547.98,1901180],["2014-09-04",14547.98,14877.36,14273.49,14438.18,1161330],["2014-09-05",14273.49,14987.16,14273.49,14822.47,931970],["2014-09-08",14822.47,15206.75,14602.87,14932.26,1506390],["2014-09-09",14877.36,15042.06,13889.2,14108.79,1306750],["2014-09-10",14108.79,14273.49,13669.61,14273.49,514670],["2014-09-11",14108.79,14822.47,14108.79,14493.08,659480],["2014-09-12",14493.08,14602.87,14328.38,14383.28,434980],["2014-09-15",14547.98,14877.36,14273.49,14273.49,1287620],["2014-09-16",14108.79,14438.18,14108.79,14383.28,646170],["2014-09-17",14438.18,14712.67,14273.49,14273.49,844320],["2014-09-18",14218.59,14328.38,13395.12,13614.71,644750],["2014-09-19",13504.91,13944.1,13504.91,13834.3,324560],["2014-09-22",14053.89,14053.89,13669.61,13669.61,322870],["2014-09-23",13779.4,13779.4,13450.02,13504.91,351830],["2014-09-24",13504.91,13504.91,13395.12,13450.02,224040],["2014-09-25",13450.02,13724.51,13285.32,13559.81,258420],["2014-09-26",13669.61,13724.51,13285.32,13340.22,378620],["2014-09-29",13504.91,13504.91,13285.32,13340.22,248510],["2014-09-30",13285.32,13504.91,13285.32,13395.12,241310],["2014-10-01",13395.12,13779.4,13395.12,13559.81,574700],["2014-10-02",13669.61,14053.89,13614.71,13834.3,1119610],["2014-10-03",13834.3,14218.59,13779.4,14053.89,892180],["2014-10-06",14053.89,14328.38,14053.89,14218.59,516840],["2014-10-07",14218.59,14273.49,13944.1,14108.79,1131990],["2014-10-08",14108.79,14218.59,13889.2,13944.1,685740],["2014-10-09",13999.0,14218.59,13779.4,13834.3,508200],["2014-10-10",13724.51,13834.3,13395.12,13669.61,578840],["2014-10-13",13724.51,13724.51,13559.81,13724.51,493300],["2014-10-14",13724.51,13724.51,13285.32,13285.32,591480],["2014-10-15",13450.02,13450.02,13175.53,13285.32,350400],["2014-10-16",13285.32,13285.32,12791.24,12791.24,681660],["2014-10-17",12846.14,13010.83,12681.44,12901.04,357990],["2014-10-20",13285.32,13285.32,13010.83,13065.73,247790],["2014-10-21",13065.73,13120.63,12846.14,12955.93,203910],["2014-10-22",13065.73,13175.53,13010.83,13120.63,135520],["2014-10-23",13175.53,13175.53,12901.04,13065.73,161760],["2014-10-24",12955.93,13120.63,12791.24,12846.14,204470],["2014-10-27",12846.14,12846.14,12406.95,12406.95,352590],["2014-10-28",12352.06,12626.55,12187.36,12571.65,134880],["2014-10-29",12681.44,12846.14,12681.44,12846.14,172380],["2014-10-30",12846.14,12901.04,12736.34,12791.24,160930],["2014-10-31",12791.24,13230.42,12791.24,12955.93,379410],["2014-11-03",13065.73,13065.73,12955.93,12955.93,361810],["2014-11-04",12955.93,12955.93,12791.24,12791.24,207990],["2014-11-05",12791.24,12846.14,12571.65,12736.34,380430],["2014-11-06",12791.24,13175.53,12681.44,12846.14,417110],["2014-11-07",12846.14,12955.93,12791.24,12955.93,150080],["2014-11-10",13010.83,13120.63,12846.14,12955.93,410540],["2014-11-11",12955.93,13065.73,12901.04,13010.83,238340],["2014-11-12",13010.83,13010.83,12846.14,12901.04,148900],["2014-11-13",12901.04,13010.83,12791.24,12901.04,209290],["2014-11-14",12901.04,12955.93,12736.34,12846.14,228170],["2014-11-17",12846.14,12846.14,12736.34,12791.24,146750],["2014-11-18",12791.24,13340.22,12736.34,13065.73,1011350],["2014-11-19",13065.73,13120.63,12901.04,13065.73,191990],["2014-11-20",13065.73,13175.53,12955.93,13120.63,217550],["2014-11-21",13120.63,13175.53,12846.14,12846.14,471600],["2014-11-24",12846.14,12846.14,12626.55,12736.34,229170],["2014-11-25",12681.44,12846.14,12681.44,12846.14,180400],["2014-11-26",12736.34,12846.14,12571.65,12626.55,336850],["2014-11-27",12516.75,12736.34,12516.75,12681.44,108740],["2014-11-28",12571.65,12736.34,12461.85,12516.75,201530],["2014-12-01",12461.85,12681.44,12461.85,12461.85,96620],["2014-12-02",12571.65,12681.44,12461.85,12681.44,90210],["2014-12-03",12681.44,12846.14,12681.44,12681.44,250120],["2014-12-04",12736.34,12791.24,12626.55,12681.44,81330],["2014-12-05",12626.55,12681.44,12516.75,12681.44,154480],["2014-12-08",12681.44,12681.44,12571.65,12571.65,86420],["2014-12-09",12516.75,12571.65,11912.87,11912.87,277250],["2014-12-10",11967.77,12242.26,11912.87,12132.46,162020],["2014-12-11",12187.36,12242.26,12022.67,12077.57,108890],["2014-12-12",12187.36,12297.16,12187.36,12242.26,46640],["2014-12-15",12406.95,12406.95,12187.36,12187.36,57820],["2014-12-16",12077.57,12077.57,11748.18,11803.07,119010],["2014-12-17",11803.07,11912.87,10979.6,11089.4,380150],["2014-12-18",11528.58,11528.58,11089.4,11199.2,118700],["2014-12-19",11199.2,11473.69,10760.01,10979.6,128610],["2014-12-22",10979.6,11144.3,10869.81,11089.4,154990],["2014-12-23",11254.09,11363.89,10979.6,11199.2,93560],["2014-12-24",11363.89,11418.79,11199.2,11199.2,209790],["2014-12-25",11199.2,11199.2,10979.6,11144.3,86070],["2014-12-26",11144.3,11144.3,10814.91,10924.71,156790],["2014-12-29",10924.71,10924.71,10211.03,10430.62,346890],["2014-12-30",10375.73,11034.5,9826.75,11034.5,404240],["2014-12-31",10979.6,11528.58,10979.6,11363.89,261980],["2015-01-05",11363.89,11418.79,11199.2,11199.2,80710],["2015-01-06",10924.71,11254.09,10814.91,11254.09,205680],["2015-01-07",11254.09,11803.07,11254.09,11363.89,307680],["2015-01-08",11418.79,11418.79,11089.4,11089.4,70100],["2015-01-09",11144.3,11638.38,11144.3,11473.69,240600],["2015-01-12",11528.58,11528.58,11308.99,11308.99,169800],["2015-01-13",11308.99,11418.79,11254.09,11308.99,100890],["2015-01-14",11308.99,11418.79,11144.3,11254.09,180220],["2015-01-15",11363.89,11857.97,11363.89,11583.48,388900],["2015-01-16",11638.38,11912.87,11638.38,11748.18,245010],["2015-01-19",11748.18,11857.97,11528.58,11583.48,109630],["2015-01-20",11638.38,11638.38,11418.79,11638.38,137980],["2015-01-21",11638.38,11638.38,11418.79,11418.79,142170],["2015-01-22",11363.89,11583.48,11363.89,11418.79,82500],["2015-01-23",11528.58,11693.28,11473.69,11528.58,213000],["2015-01-26",11693.28,12077.57,11638.38,12022.67,531280],["2015-01-27",12187.36,12571.65,12022.67,12242.26,607240],["2015-01-28",12132.46,12352.06,12077.57,12077.57,185860],["2015-01-29",12077.57,12187.36,11912.87,12022.67,160330],["2015-01-30",12022.67,12132.46,11693.28,11693.28,233570],["2015-02-02",11803.07,11803.07,11363.89,11363.89,193570],["2015-02-03",11418.79,11528.58,11089.4,11089.4,225080],["2015-02-04",11089.4,11308.99,11089.4,11199.2,140900],["2015-02-05",11254.09,11308.99,11144.3,11199.2,138010],["2015-02-06",11363.89,11363.89,11254.09,11363.89,144450],["2015-02-09",11308.99,11308.99,11144.3,11199.2,82490],["2015-02-10",11199.2,11473.69,11199.2,11308.99,184190],["2015-02-11",11418.79,11638.38,11418.79,11638.38,68020],["2015-02-12",11638.38,11748.18,11528.58,11528.58,67300],["2015-02-13",11803.07,11803.07,11528.58,11583.48,66390],["2015-02-24",11857.97,12022.67,11803.07,11912.87,195570],["2015-02-25",11967.77,12077.57,11693.28,11693.28,326890],["2015-02-26",11693.28,11912.87,11693.28,11912.87,158230],["2015-02-27",12022.67,12022.67,11748.18,11857.97,76320],["2015-03-02",11803.07,12242.26,11803.07,12077.57,285210],["2015-03-03",12077.57,12901.04,12077.57,12901.04,851830],["2015-03-04",13065.73,13285.32,12901.04,13065.73,504900],["2015-03-05",13065.73,13230.42,12846.14,12955.93,673240],["2015-03-06",12955.93,13010.83,12791.24,12791.24,400730],["2015-03-09",12791.24,13120.63,12791.24,12955.93,567000],["2015-03-10",12901.04,12955.93,12791.24,12901.04,195520],["2015-03-11",12955.93,13175.53,12901.04,12955.93,631870],["2015-03-12",13010.83,13120.63,12736.34,12955.93,227940],["2015-03-13",13065.73,13065.73,12901.04,12901.04,165760],["2015-03-16",12901.04,13120.63,12901.04,13065.73,354680],["2015-03-17",13010.83,13450.02,12955.93,13285.32,643370],["2015-03-18",13395.12,13395.12,13175.53,13340.22,406470],["2015-03-19",13340.22,13340.22,13010.83,13065.73,379240],["2015-03-20",12955.93,13065.73,12901.04,13010.83,321030],["2015-03-23",12955.93,12955.93,12461.85,12461.85,453660],["2015-03-24",12461.85,12461.85,12132.46,12352.06,291380],["2015-03-25",12352.06,12626.55,12352.06,12461.85,228480],["2015-03-26",12461.85,12626.55,12352.06,12571.65,154670],["2015-03-27",12571.65,12736.34,12406.95,12406.95,146190],["2015-03-30",12406.95,12461.85,12077.57,12077.57,126910],["2015-03-31",12022.67,12297.16,12022.67,12132.46,123320],["2015-04-01",12187.36,12187.36,11748.18,11803.07,264780],["2015-04-02",11857.97,12352.06,11748.18,12352.06,178290],["2015-04-03",12461.85,12461.85,12187.36,12297.16,89300],["2015-04-06",12406.95,12406.95,12187.36,12297.16,66610],["2015-04-07",12132.46,12461.85,12132.46,12406.95,92400],["2015-04-08",12461.85,12681.44,12461.85,12571.65,325440],["2015-04-09",12571.65,12901.04,12571.65,12736.34,387560],["2015-04-10",12846.14,12901.04,12626.55,12626.55,323650],["2015-04-13",12626.55,12846.14,12626.55,12626.55,172600],["2015-04-14",12681.44,12681.44,12406.95,12516.75,195590],["2015-04-15",12516.75,12791.24,12461.85,12791.24,274120],["2015-04-16",12901.04,13065.73,12681.44,12681.44,321150],["2015-04-17",12791.24,12791.24,12626.55,12681.44,155520],["2015-04-20",12681.44,12736.34,12352.06,12626.55,152010],["2015-04-21",12681.44,12955.93,12681.44,12846.14,388150],["2015-04-22",12846.14,13010.83,12846.14,12901.04,385310],["2015-04-23",12901.04,12955.93,12626.55,12846.14,316370],["2015-04-24",12791.24,12846.14,12516.75,12516.75,504000],["2015-04-27",12571.65,12626.55,12297.16,12352.06,286360],["2015-05-04",12352.06,12352.06,11528.58,11583.48,579430],["2015-05-05",11528.58,11748.18,11254.09,11528.58,424300],["2015-05-06",11638.38,11638.38,11254.09,11308.99,425380],["2015-05-07",11308.99,11583.48,11308.99,11363.89,152820],["2015-05-08",11473.69,11638.38,11473.69,11638.38,147000],["2015-05-11",11638.38,11638.38,11363.89,11583.48,188090],["2015-05-12",11583.48,11583.48,11363.89,11363.89,123930],["2015-05-13",11473.69,11528.58,11254.09,11418.79,108770],["2015-05-14",11473.69,11528.58,11363.89,11473.69,73080],["2015-05-15",11473.69,11473.69,11308.99,11308.99,207060],["2015-05-18",11308.99,11308.99,11089.4,11089.4,286310],["2015-05-19",11144.3,11528.58,11089.4,11418.79,198600],["2015-05-20",11473.69,11912.87,11418.79,11748.18,306890],["2015-05-21",11803.07,11912.87,11583.48,11912.87,281680],["2015-05-22",11803.07,11967.77,11693.28,11912.87,211930],["2015-05-25",11748.18,12571.65,11748.18,12022.67,219880],["2015-05-26",12242.26,12242.26,11803.07,11803.07,289080],["2015-05-27",11857.97,11967.77,11748.18,11803.07,290250],["2015-05-28",11912.87,11967.77,11803.07,11912.87,267630],["2015-05-29",11967.77,12297.16,11912.87,12077.57,532410],["2015-06-01",12077.57,12077.57,11803.07,11857.97,263060],["2015-06-02",11803.07,11857.97,11638.38,11638.38,340570],["2015-06-03",11583.48,12077.57,11528.58,11857.97,499340],["2015-06-04",11857.97,12077.57,11857.97,12022.67,385620],["2015-06-05",12022.67,12187.36,11857.97,12077.57,274440],["2015-06-08",12406.95,12516.75,12187.36,12187.36,636700],["2015-06-09",12297.16,12352.06,11967.77,11967.77,338680],["2015-06-10",12132.46,12132.46,11967.77,11967.77,112230],["2015-06-11",12077.57,12406.95,11967.77,12187.36,716120],["2015-06-12",12187.36,12406.95,12132.46,12297.16,296680],["2015-06-15",12297.16,12791.24,12297.16,12626.55,929490],["2015-06-16",12626.55,12736.34,12461.85,12516.75,495790],["2015-06-17",12516.75,12516.75,12297.16,12297.16,331380],["2015-06-18",12297.16,12406.95,12132.46,12132.46,254820],["2015-06-19",12132.46,12406.95,12077.57,12132.46,186580],["2015-06-22",12352.06,12352.06,12077.57,12132.46,191760],["2015-06-23",12132.46,12187.36,12077.57,12077.57,124270],["2015-06-24",12077.57,12132.46,11912.87,11912.87,271970],["2015-06-25",11857.97,11912.87,11803.07,11803.07,245920],["2015-06-26",11803.07,12406.95,11638.38,11693.28,400530],["2015-06-29",11803.07,12077.57,11693.28,12022.67,190590],["2015-06-30",12022.67,12022.67,11857.97,11857.97,245540],["2015-07-01",11857.97,11967.77,11748.18,11803.07,304810],["2015-07-02",11857.97,11967.77,11803.07,11967.77,402350],["2015-07-03",11967.77,12022.67,11912.87,12022.67,222620],["2015-07-06",12022.67,12242.26,12022.67,12187.36,411370],["2015-07-07",12461.85,12736.34,12406.95,12516.75,1051340],["2015-07-08",12571.65,12571.65,12132.46,12242.26,416000],["2015-07-09",12132.46,12461.85,12077.57,12352.06,435140],["2015-07-10",12352.06,12626.55,12352.06,12352.06,332560],["2015-07-13",12461.85,12461.85,12297.16,12352.06,176950],["2015-07-14",12461.85,12626.55,12297.16,12297.16,364860],["2015-07-15",12352.06,12352.06,12022.67,12077.57,477960],["2015-07-16",12077.57,12132.46,12022.67,12132.46,262110],["2015-07-17",12187.36,12297.16,12077.57,12242.26,208510],["2015-07-20",12644.59,12644.59,12184.78,12242.26,124490],["2015-07-21",12299.73,12357.21,12069.83,12127.31,190170],["2015-07-22",12127.31,12357.21,12069.83,12242.26,239010],["2015-07-23",12242.26,12357.21,12127.31,12127.31,143620],["2015-07-24",12127.31,12357.21,12012.36,12357.21,357100],["2015-07-27",12357.21,12989.44,12357.21,12874.49,765570],["2015-07-28",12759.54,13334.29,12759.54,12989.44,998590],["2015-07-29",12989.44,13046.91,12587.11,12587.11,370440],["2015-07-30",12472.16,12702.06,12472.16,12472.16,264930],["2015-07-31",12702.06,12817.01,12472.16,12472.16,315370],["2015-08-03",12414.69,12414.69,12127.31,12184.78,426140],["2015-08-04",12184.78,12472.16,12127.31,12299.73,388950],["2015-08-05",12472.16,12702.06,12472.16,12587.11,260530],["2015-08-06",12702.06,12759.54,12414.69,12414.69,243510],["2015-08-07",12414.69,12644.59,12357.21,12587.11,348500],["2015-08-10",12644.59,12702.06,12472.16,12587.11,264920],["2015-08-11",12644.59,13046.91,12644.59,12817.01,749800],["2015-08-12",12644.59,12817.01,12529.64,12529.64,570030],["2015-08-13",12702.06,12702.06,12242.26,12357.21,364670],["2015-08-14",12414.69,12644.59,12184.78,12529.64,302520],["2015-08-17",12414.69,12529.64,12069.83,12184.78,309320],["2015-08-18",12127.31,12357.21,12127.31,12242.26,207520],["2015-08-19",12242.26,12414.69,12069.83,12414.69,331690],["2015-08-20",12242.26,12472.16,12127.31,12184.78,130800],["2015-08-21",12069.83,12069.83,11495.08,11954.88,367920],["2015-08-24",11667.51,11667.51,11150.23,11150.23,679950],["2015-08-25",10632.95,11495.08,10518.0,10632.95,415690],["2015-08-26",10632.95,11150.23,10632.95,11150.23,250170],["2015-08-27",11150.23,11380.13,11092.75,11207.7,161540],["2015-08-28",11380.13,11380.13,11092.75,11322.65,242610],["2015-08-31",11322.65,11380.13,11092.75,11322.65,117780],["2015-09-01",11265.18,11380.13,11150.23,11150.23,221670],["2015-09-03",11035.28,11150.23,10920.33,10977.8,179040],["2015-09-04",11092.75,11092.75,10862.85,10862.85,140330],["2015-09-07",10920.33,11150.23,10862.85,11150.23,269260],["2015-09-08",11092.75,11150.23,10977.8,11092.75,124030],["2015-09-09",11265.18,11437.6,11265.18,11437.6,369680],["2015-09-10",11322.65,11380.13,11265.18,11322.65,68090],["2015-09-11",11380.13,11495.08,11207.7,11380.13,202190],["2015-09-14",11322.65,11437.6,11207.7,11380.13,170240],["2015-09-15",11322.65,11610.03,11265.18,11552.55,371150],["2015-09-16",11610.03,11724.98,11495.08,11552.55,88510],["2015-09-17",11552.55,11552.55,11495.08,11552.55,121910],["2015-09-18",11667.51,11724.98,11552.55,11724.98,329380],["2015-09-21",11724.98,11782.46,11610.03,11724.98,101990],["2015-09-22",11667.51,11839.93,11667.51,11839.93,167160],["2015-09-23",11782.46,11897.41,11724.98,11782.46,207400],["2015-09-24",11724.98,11839.93,11724.98,11839.93,147220],["2015-09-25",11839.93,11897.41,11724.98,11897.41,136300],["2015-09-28",11782.46,11954.88,11782.46,11839.93,217630],["2015-09-29",11782.46,11782.46,11380.13,11724.98,394070],["2015-09-30",11724.98,11724.98,11495.08,11552.55,158750],["2015-10-01",11552.55,11782.46,11495.08,11552.55,254450],["2015-10-02",11495.08,11610.03,11495.08,11552.55,190510],["2015-10-05",11552.55,11724.98,11495.08,11667.51,378140],["2015-10-06",11724.98,12012.36,11724.98,11897.41,563000],["2015-10-07",11897.41,12012.36,11839.93,12012.36,614090],["2015-10-08",12012.36,12472.16,11954.88,12414.69,743860],["2015-10-09",12472.16,12529.64,12184.78,12184.78,394540],["2015-10-12",12299.73,12414.69,12184.78,12414.69,534820],["2015-10-13",12242.26,12414.69,12184.78,12357.21,229700],["2015-10-14",12299.73,12357.21,12184.78,12184.78,271890],["2015-10-15",12184.78,12299.73,12184.78,12242.26,137340],["2015-10-16",12242.26,12357.21,12127.31,12127.31,162440],["2015-10-19",12127.31,12242.26,12069.83,12127.31,116130],["2015-10-20",12069.83,12127.31,11897.41,11954.88,147540],["2015-10-21",11954.88,12127.31,11954.88,12012.36,192080],["2015-10-22",12012.36,12299.73,11897.41,12242.26,207430],["2015-10-23",12242.26,12472.16,12184.78,12299.73,318270],["2015-10-26",12242.26,12414.69,12069.83,12069.83,234230],["2015-10-27",12069.83,12299.73,12069.83,12242.26,301470],["2015-10-28",12242.26,12587.11,12242.26,12414.69,408980],["2015-10-29",12414.69,12817.01,12414.69,12587.11,561880],["2015-10-30",12644.59,12644.59,12472.16,12529.64,158250],["2015-11-02",12472.16,12644.59,12242.26,12299.73,132910],["2015-11-03",12299.73,12357.21,12184.78,12357.21,241310],["2015-11-04",12357.21,12644.59,12357.21,12472.16,511500],["2015-11-05",12472.16,12644.59,12472.16,12472.16,314100],["2015-11-06",12529.64,12587.11,12299.73,12299.73,320660],["2015-11-09",12357.21,12357.21,12127.31,12127.31,202890],["2015-11-10",12069.83,12242.26,12069.83,12069.83,203360],["2015-11-11",12184.78,12242.26,12012.36,12012.36,128210],["2015-11-12",12012.36,12127.31,11839.93,12127.31,214380],["2015-11-13",12069.83,12127.31,11954.88,12012.36,99050],["2015-11-16",12127.31,12127.31,11839.93,11897.41,65110],["2015-11-17",11897.41,11897.41,11667.51,11667.51,176010],["2015-11-18",11667.51,11954.88,11667.51,11839.93,157040],["2015-11-19",12012.36,12069.83,11897.41,11897.41,122490],["2015-11-20",11839.93,12012.36,11839.93,11954.88,75360],["2015-11-23",11954.88,11954.88,11782.46,11839.93,115110],["2015-11-24",11954.88,11954.88,11724.98,11724.98,168360],["2015-11-25",11724.98,11839.93,11610.03,11839.93,120640],["2015-11-26",12012.36,12012.36,11724.98,11724.98,157750],["2015-11-27",11724.98,11839.93,11667.51,11724.98,120370],["2015-11-30",11667.51,11667.51,11552.55,11610.03,107310],["2015-12-01",11610.03,11667.51,11207.7,11495.08,102740],["2015-12-02",11610.03,11667.51,11610.03,11667.51,32630],["2015-12-03",11667.51,11667.51,11610.03,11667.51,72130],["2015-12-04",11552.55,11610.03,11437.6,11552.55,61380],["2015-12-07",11610.03,11610.03,11495.08,11552.55,12200],["2015-12-08",11437.6,11667.51,11437.6,11667.51,95140],["2015-12-09",11667.51,11724.98,11610.03,11667.51,114300],["2015-12-10",11552.55,11610.03,11495.08,11610.03,87860],["2015-12-11",11610.03,11610.03,11495.08,11610.03,7590],["2015-12-14",11495.08,11610.03,11380.13,11552.55,51230],["2015-12-15",11552.55,11610.03,11380.13,11552.55,72870],["2015-12-16",11495.08,11552.55,11380.13,11495.08,119590],["2015-12-17",11610.03,11667.51,11437.6,11495.08,77350],["2015-12-18",11610.03,11782.46,11495.08,11495.08,83690],["2015-12-21",11724.98,11724.98,11495.08,11495.08,65430],["2015-12-22",11610.03,11667.51,11495.08,11667.51,136750],["2015-12-23",11667.51,11667.51,11495.08,11610.03,52620],["2015-12-24",11724.98,11724.98,11495.08,11667.51,39910],["2015-12-25",11552.55,11667.51,11495.08,11667.51,53090],["2015-12-28",11495.08,11724.98,11495.08,11610.03,149420],["2015-12-29",11552.55,11724.98,11552.55,11667.51,20360],["2015-12-30",11667.51,11667.51,11552.55,11667.51,69120],["2015-12-31",11667.51,11724.98,11552.55,11724.98,123730],["2016-01-04",11782.46,11954.88,11782.46,11839.93,231090],["2016-01-05",11724.98,11839.93,11610.03,11782.46,121620],["2016-01-06",11610.03,11724.98,11610.03,11667.51,37610],["2016-01-07",11610.03,11610.03,11322.65,11610.03,554860],["2016-01-08",11610.03,11610.03,11380.13,11437.6,272640],["2016-01-11",11322.65,11437.6,11092.75,11265.18,164010],["2016-01-12",11265.18,11495.08,11207.7,11495.08,197150],["2016-01-13",11322.65,11495.08,11322.65,11380.13,4150],["2016-01-14",11207.7,11322.65,11092.75,11150.23,242550],["2016-01-15",11322.65,11322.65,11150.23,11207.7,68280],["2016-01-18",11150.23,11150.23,10518.0,10632.95,138840],["2016-01-19",10575.47,10920.33,10575.47,10575.47,112030],["2016-01-20",10805.37,10805.37,10575.47,10575.47,433200],["2016-01-21",10805.37,10805.37,9885.77,10345.57,87960],["2016-01-22",10345.57,10632.95,10230.62,10403.05,249090],["2016-01-25",10460.52,10690.42,10345.57,10632.95,365090],["2016-01-26",10460.52,10518.0,10345.57,10403.05,84730],["2016-01-27",10460.52,10690.42,10460.52,10632.95,212930],["2016-01-28",10690.42,10747.9,10518.0,10632.95,356080],["2016-01-29",10518.0,10632.95,10518.0,10575.47,167350],["2016-02-01",10632.95,10632.95,10345.57,10345.57,124260],["2016-02-02",10345.57,10460.52,10288.1,10403.05,251440],["2016-02-03",10345.57,10460.52,10345.57,10403.05,98530],["2016-02-04",10403.05,10518.0,10403.05,10403.05,58840],["2016-02-05",10403.05,10575.47,10403.05,10575.47,153590],["2016-02-15",10518.0,10920.33,10403.05,10862.85,161890],["2016-02-16",10862.85,10977.8,10747.9,10747.9,122120],["2016-02-17",10805.37,10805.37,10518.0,10518.0,113110],["2016-02-18",10575.47,10805.37,10575.47,10632.95,128860],["2016-02-19",10575.47,10805.37,10575.47,10690.42,68560],["2016-02-22",10690.42,11437.6,10575.47,11437.6,447620],["2016-02-23",11667.51,11839.93,11495.08,11724.98,386980],["2016-02-24",11724.98,11897.41,11667.51,11839.93,282950],["2016-02-25",11667.51,11839.93,11495.08,11552.55,178130],["2016-02-26",11610.03,11782.46,11610.03,11782.46,213840],["2016-02-29",11724.98,12069.83,11552.55,12012.36,558590],["2016-03-01",12069.83,12414.69,12069.83,12242.26,492710],["2016-03-02",12242.26,12357.21,12069.83,12069.83,162920],["2016-03-03",12299.73,12414.69,12184.78,12242.26,337970],["2016-03-04",12184.78,12299.73,11954.88,11954.88,512170],["2016-03-07",12069.83,12357.21,12069.83,12069.83,369430],["2016-03-08",12069.83,12184.78,11897.41,11954.88,111280],["2016-03-09",11897.41,12242.26,11897.41,11897.41,227700],["2016-03-10",12012.36,12069.83,11897.41,11954.88,138670],["2016-03-11",11954.88,12242.26,11897.41,12242.26,550740],["2016-03-14",12184.78,12357.21,12184.78,12242.26,188390],["2016-03-15",12184.78,12242.26,12012.36,12127.31,101980],["2016-03-16",12069.83,12184.78,11954.88,11954.88,183310],["2016-03-17",11954.88,12184.78,11839.93,11839.93,235560],["2016-03-18",11839.93,11839.93,11610.03,11667.51,212730],["2016-03-21",11839.93,11839.93,11437.6,11667.51,237700],["2016-03-22",11782.46,11782.46,11495.08,11724.98,262190],["2016-03-23",11667.51,11782.46,11552.55,11724.98,156270],["2016-03-24",11724.98,12012.36,11610.03,11954.88,888540],["2016-03-25",11954.88,12472.16,11954.88,12127.31,665350],["2016-03-28",12299.73,12874.49,12242.26,12874.49,1191540],["2016-03-29",12874.49,13219.34,12644.59,12817.01,972070],["2016-03-30",12817.01,12931.96,12587.11,12644.59,373220],["2016-03-31",12529.64,12644.59,12299.73,12299.73,471380],["2016-04-01",12299.73,12529.64,12127.31,12299.73,481410],["2016-04-04",12127.31,12472.16,12127.31,12414.69,237320],["2016-04-05",12414.69,12472.16,12299.73,12299.73,214460],["2016-04-06",12299.73,12414.69,12242.26,12299.73,186070],["2016-04-07",12299.73,12702.06,12299.73,12587.11,535000],["2016-04-08",12759.54,13046.91,12644.59,12817.01,585110],["2016-04-11",12931.96,13506.72,12874.49,13219.34,987460],["2016-04-12",13334.29,13334.29,13046.91,13104.39,338650],["2016-04-13",13104.39,13391.77,12931.96,12931.96,385630],["2016-04-14",12989.44,13391.77,12931.96,13161.87,393030],["2016-04-15",13104.39,13276.82,12702.06,12702.06,683070],["2016-04-19",12644.59,12644.59,12069.83,12069.83,854620],["2016-04-20",12069.83,12357.21,12012.36,12357.21,420410],["2016-04-21",12357.21,12472.16,12242.26,12357.21,247030],["2016-04-22",12472.16,12874.49,12414.69,12817.01,489620],["2016-04-25",12931.96,12931.96,12529.64,12587.11,522980],["2016-04-26",12644.59,12644.59,12414.69,12529.64,155260],["2016-04-27",12529.64,12529.64,12242.26,12299.73,361640],["2016-04-28",12299.73,12414.69,12242.26,12242.26,228810],["2016-04-29",12242.26,12472.16,12242.26,12357.21,122780],["2016-05-04",12184.78,12357.21,12184.78,12184.78,222810],["2016-05-05",12242.26,12299.73,12069.83,12127.31,372390],["2016-05-06",12069.83,12472.16,12069.83,12127.31,204810],["2016-05-09",12127.31,12127.31,11954.88,11954.88,152940],["2016-05-10",11839.93,12012.36,11782.46,11782.46,245770],["2016-05-11",11897.41,11954.88,11839.93,11954.88,271660],["2016-05-12",11954.88,11954.88,11782.46,11839.93,210080],["2016-05-13",11897.41,12012.36,11724.98,11839.93,96830],["2016-05-16",11839.93,11839.93,11610.03,11667.51,158910],["2016-05-17",11782.46,11839.93,11552.55,11667.51,195090],["2016-05-18",11667.51,11782.46,11552.55,11610.03,162010],["2016-05-19",11610.03,11667.51,11552.55,11667.51,69910],["2016-05-20",11724.98,11724.98,11552.55,11610.03,64680],["2016-05-23",11610.03,11667.51,11495.08,11552.55,80510],["2016-05-24",11610.03,11610.03,11437.6,11495.08,155780],["2016-05-25",11495.08,11839.93,11495.08,11610.03,356720],["2016-05-26",11667.51,11782.46,11610.03,11610.03,158990],["2016-05-27",11610.03,11724.98,11610.03,11667.51,128050],["2016-05-30",11782.46,12184.78,11782.46,12012.36,543840],["2016-05-31",12069.83,12127.31,11897.41,11954.88,177920],["2016-06-01",11839.93,11954.88,11839.93,11897.41,119760],["2016-06-02",11897.41,12069.83,11782.46,12012.36,262740],["2016-06-03",12184.78,12184.78,11897.41,12012.36,160660],["2016-06-06",11954.88,11954.88,11782.46,11782.46,201390],["2016-06-07",11954.88,11954.88,11782.46,11897.41,252570],["2016-06-08",11897.41,12012.36,11897.41,11954.88,284370],["2016-06-09",11954.88,12414.69,11954.88,12184.78,437620],["2016-06-10",12069.83,12414.69,12069.83,12299.73,429450],["2016-06-13",12299.73,12299.73,12012.36,12069.83,227580],["2016-06-14",12012.36,12127.31,11954.88,12012.36,205070],["2016-06-15",12012.36,12127.31,11954.88,12012.36,123820],["2016-06-16",12127.31,12184.78,12012.36,12012.36,233590],["2016-06-17",12069.83,12069.83,11897.41,11897.41,129240],["2016-06-20",11839.93,11954.88,11782.46,11839.93,95720],["2016-06-21",11897.41,12069.83,11839.93,11897.41,146570],["2016-06-22",11897.41,12069.83,11897.41,12012.36,282690],["2016-06-23",12069.83,12414.69,12012.36,12299.73,725940],["2016-06-24",12357.21,12357.21,11495.08,11897.41,407070],["2016-06-27",11782.46,11839.93,11610.03,11782.46,278550],["2016-06-28",11667.51,11954.88,11667.51,11724.98,83810],["2016-06-29",11954.88,12012.36,11782.46,11897.41,281780],["2016-06-30",12069.83,12069.83,11495.08,11667.51,630180],["2016-07-01",11839.93,11897.41,11667.51,11724.98,389690],["2016-07-04",11724.98,12127.31,11724.98,12069.83,383790],["2016-07-05",12127.31,12184.78,11954.88,11954.88,480250],["2016-07-06",11954.88,12759.54,11839.93,12759.54,1942420],["2016-07-07",12931.96,13506.72,12931.96,13161.87,1690550],["2016-07-08",13161.87,13564.19,12931.96,13334.29,1158420],["2016-07-11",13276.82,13909.05,13219.34,13334.29,2148020],["2016-07-12",13334.29,13736.62,13276.82,13679.14,964670],["2016-07-13",13851.57,14081.47,13449.24,13449.24,1094290],["2016-07-14",13449.24,13679.14,12931.96,12931.96,914570],["2016-07-15",12931.96,13334.29,12931.96,12931.96,1216530],["2016-07-18",13104.39,13219.34,12931.96,13104.39,931110],["2016-07-19",13104.39,13219.34,12357.21,12931.96,807400],["2016-07-20",12817.01,12931.96,12414.69,12472.16,891950],["2016-07-21",12644.59,12644.59,12299.73,12357.21,512310],["2016-07-22",12357.21,12472.16,12069.83,12472.16,848380],["2016-07-25",12472.16,12529.64,12357.21,12357.21,127160],["2016-07-26",12357.21,12529.64,12242.26,12472.16,216810],["2016-07-27",12587.11,12874.49,12472.16,12529.64,356350],["2016-07-28",12529.64,12817.01,12529.64,12817.01,507960],["2016-07-29",12931.96,12931.96,12529.64,12587.11,249280],["2016-08-01",12644.59,12702.06,12472.16,12472.16,232310],["2016-08-02",12472.16,12472.16,12184.78,12242.26,530380],["2016-08-03",12242.26,12414.69,12127.31,12127.31,298320],["2016-08-04",12357.21,12357.21,11897.41,11954.88,381430],["2016-08-05",11954.88,12012.36,11667.51,11897.41,538280],["2016-08-08",12138.98,12138.98,11112.3,11897.41,279930],["2016-08-09",11776.62,11957.8,11776.62,11897.41,256770],["2016-08-10",11957.8,12138.98,11957.8,12018.19,302320],["2016-08-11",12199.37,12199.37,12018.19,12078.59,472990],["2016-08-12",12259.76,12440.94,12199.37,12320.16,292760],["2016-08-15",12501.34,12501.34,12199.37,12259.76,173370],["2016-08-16",12199.37,12501.34,12199.37,12380.55,403540],["2016-08-17",12501.34,12501.34,12380.55,12380.55,398720],["2016-08-18",12380.55,12501.34,12320.16,12320.16,333290],["2016-08-19",12320.16,12380.55,12138.98,12138.98,360850],["2016-08-22",12138.98,12199.37,12018.19,12018.19,169990],["2016-08-23",11957.8,12138.98,11957.8,12078.59,130040],["2016-08-24",12078.59,12440.94,12078.59,12078.59,185390],["2016-08-25",12138.98,12199.37,12078.59,12078.59,82370],["2016-08-26",12138.98,12561.73,12138.98,12440.94,347090],["2016-08-29",12380.55,12501.34,12259.76,12259.76,224180],["2016-08-30",12078.59,12259.76,12078.59,12199.37,146470],["2016-08-31",12380.55,12984.48,12199.37,12924.09,1702010],["2016-09-01",12924.09,13165.66,12742.91,13044.87,831310],["2016-09-05",12984.48,13165.66,12924.09,12984.48,273440],["2016-09-06",12984.48,13346.84,12803.3,13105.27,1323380],["2016-09-07",13105.27,13226.05,12924.09,13044.87,793960],["2016-09-08",13165.66,13165.66,12984.48,13105.27,250040],["2016-09-09",13226.05,13648.8,13105.27,13226.05,1234200],["2016-09-12",13226.05,13226.05,12742.91,12742.91,423360],["2016-09-13",12742.91,12924.09,12561.73,12682.51,435940],["2016-09-14",12561.73,12682.51,12531.53,12591.93,244010],["2016-09-15",12652.32,12652.32,12380.55,12380.55,350270],["2016-09-16",12320.16,12622.12,12320.16,12380.55,164700],["2016-09-19",12440.94,12622.12,12350.35,12410.75,316080],["2016-09-20",12501.34,12742.91,12471.14,12652.32,261220],["2016-09-21",12742.91,12803.3,12652.32,12652.32,309510],["2016-09-22",12682.51,12893.89,12682.51,12682.51,475460],["2016-09-23",12682.51,12984.48,12682.51,12803.3,470320],["2016-09-26",12803.3,12984.48,12803.3,12924.09,220930],["2016-09-27",12924.09,13105.27,12803.3,13044.87,791160],["2016-09-28",13044.87,13044.87,12863.69,12863.69,435010],["2016-09-29",12863.69,12924.09,12622.12,12682.51,498990],["2016-09-30",12682.51,12682.51,12561.73,12561.73,224660],["2016-10-03",12622.12,12682.51,12410.75,12440.94,295300],["2016-10-04",12440.94,12561.73,12410.75,12440.94,223860],["2016-10-05",12501.34,12622.12,12471.14,12471.14,136420],["2016-10-06",12471.14,12501.34,12410.75,12410.75,141200],["2016-10-07",12410.75,12440.94,12350.35,12380.55,163130],["2016-10-10",12380.55,12380.55,12199.37,12199.37,129280],["2016-10-11",12350.35,12350.35,12169.17,12259.76,194470],["2016-10-12",12380.55,12440.94,12289.96,12289.96,63830],["2016-10-13",12289.96,12410.75,12289.96,12380.55,52320],["2016-10-14",12380.55,12410.75,12259.76,12259.76,156920],["2016-10-17",12259.76,12320.16,11474.66,12078.59,158820],["2016-10-18",12078.59,12350.35,11957.8,12199.37,212960],["2016-10-19",12199.37,12320.16,12169.17,12259.76,54350],["2016-10-20",12199.37,12259.76,12108.78,12108.78,115840],["2016-10-21",12108.78,12259.76,12018.19,12108.78,119700],["2016-10-24",12108.78,12199.37,11957.8,11957.8,104990],["2016-10-25",11957.8,12048.39,11837.01,11957.8,117230],["2016-10-26",11957.8,12018.19,11897.41,12018.19,74030],["2016-10-27",12018.19,12018.19,11897.41,11897.41,72890],["2016-10-28",11897.41,12078.59,11746.42,11776.62,130620],["2016-10-31",11957.8,12078.59,11806.82,11957.8,142770],["2016-11-01",11957.8,12259.76,11957.8,12199.37,421680],["2016-11-02",12199.37,12199.37,11837.01,11837.01,77380],["2016-11-03",11837.01,11957.8,11595.44,11776.62,78900],["2016-11-04",11776.62,11897.41,11716.23,11897.41,271010],["2016-11-07",11897.41,11897.41,11746.42,11837.01,82930],["2016-11-08",11867.21,12018.19,11776.62,11776.62,127710],["2016-11-09",11776.62,11776.62,10991.51,11474.66,221270],["2016-11-10",11716.23,11746.42,11595.44,11686.03,126490],["2016-11-11",11655.84,11776.62,11625.64,11716.23,64990],["2016-11-14",11716.23,11957.8,11655.84,11776.62,295020],["2016-11-15",11776.62,11897.41,11716.23,11716.23,193330],["2016-11-16",11776.62,11837.01,11716.23,11837.01,214330],["2016-11-17",11837.01,11837.01,11686.03,11686.03,146030],["2016-11-18",11746.42,12018.19,11746.42,11957.8,759850],["2016-11-21",12078.59,12138.98,11897.41,11897.41,339890],["2016-11-22",11897.41,11957.8,11897.41,11897.41,101780],["2016-11-23",11837.01,11897.41,11776.62,11776.62,88620],["2016-11-24",11776.62,11837.01,11595.44,11595.44,192200],["2016-11-25",11655.84,11776.62,11595.44,11595.44,77010],["2016-11-28",11776.62,11776.62,11595.44,11655.84,59010],["2016-11-29",11686.03,11716.23,11655.84,11655.84,104820],["2016-11-30",11716.23,11746.42,11535.05,11625.64,123630],["2016-12-01",11655.84,11655.84,11565.25,11565.25,28740],["2016-12-02",11595.44,11595.44,11474.66,11474.66,105310],["2016-12-05",11474.66,11474.66,11051.91,11172.69,156740],["2016-12-06",11172.69,11233.08,10991.51,11051.91,173550],["2016-12-07",11051.91,11172.69,11021.71,11021.71,129340],["2016-12-08",11233.08,11233.08,11051.91,11051.91,80030],["2016-12-09",11202.89,11202.89,10991.51,11051.91,64330],["2016-12-12",11051.91,11082.1,10870.73,10870.73,113540],["2016-12-13",10931.12,11021.71,10689.55,10719.74,130540],["2016-12-14",10810.33,10900.92,10719.74,10810.33,80530],["2016-12-15",10870.73,11112.3,10810.33,10991.51,105620],["2016-12-16",10991.51,11051.91,10870.73,11021.71,171590],["2016-12-19",11353.87,11353.87,11021.71,11172.69,165320],["2016-12-20",11353.87,11414.26,11233.08,11323.67,154860],["2016-12-21",11353.87,11474.66,11233.08,11474.66,94430],["2016-12-22",11474.66,11655.84,11263.28,11504.85,131500],["2016-12-23",11293.48,11474.66,11233.08,11293.48,63180],["2016-12-26",11293.48,11474.66,11293.48,11293.48,92830],["2016-12-27",11414.26,11414.26,11233.08,11293.48,90690],["2016-12-28",11233.08,11323.67,11233.08,11323.67,36730],["2016-12-29",11233.08,11353.87,11172.69,11353.87,174470],["2016-12-30",11444.46,11535.05,11233.08,11535.05,227380],["2017-01-03",11535.05,11535.05,11233.08,11353.87,128630],["2017-01-04",11474.66,11474.66,11293.48,11444.46,259100],["2017-01-05",11474.66,11474.66,11353.87,11353.87,85740],["2017-01-06",11444.46,11444.46,11263.28,11353.87,95710],["2017-01-09",11474.66,11716.23,11474.66,11686.03,485120],["2017-01-10",11595.44,11776.62,11595.44,11686.03,117660],["2017-01-11",11746.42,11746.42,11535.05,11655.84,84060],["2017-01-12",11655.84,11655.84,11504.85,11595.44,123200],["2017-01-13",11655.84,11655.84,11535.05,11535.05,210940],["2017-01-16",11504.85,11595.44,11384.07,11414.26,69940],["2017-01-17",11414.26,11474.66,11323.67,11384.07,206920],["2017-01-18",11384.07,11384.07,11172.69,11172.69,162280],["2017-01-19",11172.69,11172.69,10991.51,10991.51,391780],["2017-01-20",11353.87,11444.46,11082.1,11172.69,74070],["2017-01-23",11353.87,11353.87,11112.3,11172.69,37540],["2017-01-24",11233.08,11233.08,11112.3,11202.89,45040],["2017-01-25",11323.67,11353.87,11112.3,11233.08,64410],["2017-02-02",11233.08,11414.26,11233.08,11414.26,59690],["2017-02-03",11414.26,11414.26,11172.69,11172.69,76440],["2017-02-06",11142.5,11172.69,11051.91,11172.69,331590],["2017-02-07",11142.5,11595.44,11142.5,11414.26,1098170],["2017-02-08",11414.26,11474.66,11323.67,11474.66,307380],["2017-02-09",11474.66,11625.64,11444.46,11595.44,338830],["2017-02-10",11595.44,12138.98,11595.44,11927.6,628980],["2017-02-13",11957.8,12138.98,11837.01,11897.41,408650],["2017-02-14",11897.41,11897.41,11716.23,11806.82,271960],["2017-02-15",11776.62,12078.59,11746.42,11927.6,427480],["2017-02-16",11927.6,11927.6,11686.03,11686.03,209370],["2017-02-17",11686.03,11746.42,11504.85,11625.64,1062980],["2017-02-20",11565.25,11776.62,11565.25,11625.64,779750],["2017-02-21",11716.23,11957.8,11716.23,11837.01,416160],["2017-02-22",11806.82,11897.41,11746.42,11837.01,202690],["2017-02-23",11957.8,12652.32,11957.8,12652.32,2277200],["2017-02-24",12924.09,13044.87,12471.14,12682.51,1306140],["2017-02-27",12380.55,12803.3,12380.55,12622.12,337960],["2017-02-28",12471.14,12984.48,12380.55,12440.94,1025200],["2017-03-01",12380.55,12561.73,11957.8,12108.78,722660],["2017-03-02",12259.76,12350.35,12018.19,12199.37,318070],["2017-03-03",12199.37,12199.37,11837.01,12169.17,254780],["2017-03-06",12169.17,12259.76,11897.41,12018.19,443680],["2017-03-07",12018.19,12501.34,12018.19,12320.16,502510],["2017-03-08",12320.16,12682.51,12199.37,12199.37,607110],["2017-03-09",12350.35,12350.35,12078.59,12078.59,278990],["2017-03-10",12078.59,12199.37,11927.6,11927.6,338720],["2017-03-13",11837.01,12018.19,11716.23,11776.62,425450],["2017-03-14",11776.62,11957.8,11746.42,11746.42,209230],["2017-03-15",11837.01,11837.01,11625.64,11776.62,204460],["2017-03-16",11776.62,11837.01,11655.84,11837.01,185430],["2017-03-17",11957.8,12259.76,11957.8,12078.59,731110],["2017-03-20",12138.98,12259.76,12078.59,12078.59,385500],["2017-03-21",12138.98,12259.76,11957.8,12018.19,833452],["2017-03-22",12078.59,12773.1,12078.59,12410.75,1772900],["2017-03-23",12501.34,12501.34,12320.16,12440.94,595110],["2017-03-24",12440.94,12561.73,12320.16,12380.55,431440],["2017-03-27",12380.55,12410.75,12199.37,12259.76,376190],["2017-03-28",12320.16,12320.16,12048.39,12048.39,1321900],["2017-03-29",12048.39,12138.98,11927.6,12048.39,440270],["2017-03-30",11957.8,12078.59,11927.6,11957.8,264840],["2017-03-31",11957.8,11988.0,11867.21,11867.21,301110],["2017-04-03",11867.21,12199.37,11837.01,12108.78,434670],["2017-04-04",12229.57,12229.57,11897.41,11897.41,187280],["2017-04-05",11897.41,12018.19,11867.21,11897.41,424490],["2017-04-07",11957.8,11957.8,11806.82,11867.21,202640],["2017-04-10",11867.21,12018.19,11867.21,11867.21,364230],["2017-04-11",11867.21,12018.19,11867.21,11897.41,296420],["2017-04-12",11897.41,11927.6,11716.23,11776.62,244370],["2017-04-13",11776.62,11837.01,11686.03,11686.03,302550],["2017-04-14",11655.84,11776.62,11353.87,11474.66,596830],["2017-04-17",11474.66,11655.84,11112.3,11112.3,550800],["2017-04-18",11172.69,11293.48,10961.32,11293.48,352760],["2017-04-19",11293.48,11474.66,11172.69,11293.48,594810],["2017-04-20",11384.07,11384.07,11233.08,11263.28,151520],["2017-04-21",11293.48,11293.48,11202.89,11263.28,558280],["2017-04-24",11263.28,11957.8,11263.28,11776.62,779950],["2017-04-25",11837.01,11837.01,11535.05,11686.03,224170],["2017-04-26",11686.03,11776.62,11625.64,11686.03,195460],["2017-04-27",11686.03,12048.39,11655.84,11957.8,410870],["2017-04-28",11837.01,12018.19,11776.62,11927.6,245900],["2017-05-03",11927.6,11927.6,11595.44,11716.23,287740],["2017-05-04",11595.44,11686.03,11504.85,11504.85,317210],["2017-05-05",11504.85,11655.84,11414.26,11565.25,233560],["2017-05-08",11716.23,11806.82,11595.44,11776.62,240080],["2017-05-09",11776.62,12078.59,11686.03,12078.59,492600],["2017-05-10",12108.78,12138.98,11927.6,11927.6,450770],["2017-05-11",11957.8,12048.39,11867.21,11988.0,332170],["2017-05-12",12048.39,12350.35,12048.39,12259.76,885920],["2017-05-15",12380.55,12380.55,12138.98,12229.57,493350],["2017-05-16",12229.57,12803.3,12229.57,12440.94,947800],["2017-05-17",12320.16,12501.34,12199.37,12380.55,510200],["2017-05-18",12350.35,12350.35,12108.78,12108.78,317520],["2017-05-19",12078.59,12320.16,12078.59,12229.57,336050],["2017-05-22",12440.94,12561.73,12138.98,12289.96,805340],["2017-05-23",12380.55,12622.12,12199.37,12440.94,782620],["2017-05-24",12682.51,13226.05,12682.51,13105.27,1778710],["2017-05-25",13195.85,13588.41,13105.27,13135.46,1081810],["2017-05-26",13135.46,13256.25,12773.1,12803.3,598750],["2017-05-29",12803.3,13226.05,12742.91,13105.27,801370],["2017-05-30",13165.66,13528.02,12984.48,13165.66,1076690],["2017-05-31",13346.84,13679.0,13286.44,13286.44,1004450],["2017-06-01",13286.44,13829.98,13286.44,13618.61,991920],["2017-06-02",13618.61,14554.7,13618.61,14554.7,2216630],["2017-06-05",14917.05,15400.2,14494.3,14554.7,1262470],["2017-06-06",14584.89,15400.2,14554.7,15249.21,1360510],["2017-06-07",15279.41,15581.38,15158.62,15520.98,1276120],["2017-06-08",15835.17,16023.69,15206.79,15426.73,1235260],["2017-06-09",15426.73,16023.69,15426.73,15552.4,722300],["2017-06-12",15552.4,16023.69,15520.98,15709.5,823300],["2017-06-13",15615.24,15615.24,14766.93,14766.93,2004480],["2017-06-14",14766.93,15049.7,14609.83,14609.83,609370],["2017-06-15",14641.25,15301.05,14515.57,15049.7,1058240],["2017-06-16",15018.28,15363.89,14986.86,15238.21,490810],["2017-06-19",15269.63,15458.14,15081.12,15081.12,795260],["2017-06-20",15081.12,15238.21,14766.93,14766.93,1043630],["2017-06-21",14704.09,14892.6,14421.32,14609.83,1415120],["2017-06-22",14924.02,15458.14,14861.18,15332.47,1163530],["2017-06-23",15332.47,16400.71,15143.95,16400.71,2245950],["2017-06-26",16652.07,17280.45,16589.23,16652.07,1439530],["2017-06-27",16589.23,17154.77,16432.13,16589.23,1742790],["2017-06-28",16526.39,17563.22,16463.55,17406.12,2252480],["2017-06-29",17594.64,17783.15,17029.09,17029.09,1615760],["2017-06-30",17154.77,17468.96,17029.09,17468.96,1361120],["2017-07-03",17594.64,17814.57,17060.51,17060.51,1539410],["2017-07-04",16903.42,17186.19,16872.0,17091.93,965110],["2017-07-05",17154.77,17688.89,17091.93,17594.64,1779630],["2017-07-06",17594.64,17783.15,17280.45,17280.45,1496390],["2017-07-07",17343.28,18097.34,17217.61,17657.47,2738450],["2017-07-10",17657.47,17940.24,17343.28,17343.28,1322800],["2017-07-11",17280.45,17531.8,16903.42,17280.45,1217540],["2017-07-12",17531.8,17594.64,17060.51,17060.51,1331880],["2017-07-13",17091.93,17249.03,17029.09,17154.77,990270],["2017-07-14",17154.77,17845.99,17123.35,17343.28,1504100],["2017-07-17",17468.96,17783.15,17029.09,17374.7,1224330],["2017-07-18",17343.28,17406.12,16180.78,16180.78,2982150],["2017-07-19",15960.85,16306.46,15112.54,15332.47,2533440],["2017-07-20",15049.7,15332.47,14735.51,15206.79,1240770],["2017-07-21",15458.14,15646.66,15143.95,15332.47,898590],["2017-07-24",15081.12,15081.12,14452.74,14829.76,974550],["2017-07-25",14515.57,15081.12,14515.57,15081.12,684900],["2017-07-26",15081.12,15552.4,15081.12,15458.14,781860],["2017-07-27",15458.14,15898.01,15363.89,15709.5,850170],["2017-07-28",15835.17,15835.17,15395.31,15552.4,708720],["2017-07-31",15552.4,15552.4,15269.63,15552.4,598440],["2017-08-01",15552.4,15583.82,15143.95,15238.21,898430],["2017-08-02",15143.95,15238.21,14704.09,14766.93,1177540],["2017-08-03",14766.93,15206.79,14452.74,15143.95,1410770],["2017-08-04",15301.05,15395.31,14955.44,15081.12,721860],["2017-08-07",15081.12,15363.89,14798.35,14829.76,1230200],["2017-08-08",14609.83,14829.76,14012.87,14012.87,2724590],["2017-08-09",14012.87,14389.9,13981.45,14138.55,1497540],["2017-08-10",14138.55,14389.9,14138.55,14327.06,643100],["2017-08-11",14201.38,14295.64,13824.36,14169.97,755310],["2017-08-14",14169.97,14169.97,13824.36,14012.87,908260],["2017-08-15",14264.22,14704.09,14264.22,14609.83,1417660],["2017-08-16",14609.83,14986.86,14515.57,14829.76,1171680],["2017-08-17",14829.76,14829.76,14515.57,14578.41,626150],["2017-08-18",14452.74,14672.67,14264.22,14452.74,612430],["2017-08-21",14327.06,14452.74,13824.36,13824.36,1271974],["2017-08-22",13761.52,13824.36,13007.46,13007.46,2032744],["2017-08-23",13007.46,13384.49,12818.95,12818.95,1280334],["2017-08-24",12818.95,13164.56,12818.95,12881.79,1156374],["2017-08-25",12881.79,13195.98,12850.37,13195.98,1011674],["2017-08-28",13195.98,13353.07,12976.04,13038.88,870764],["2017-08-29",13070.3,13635.84,13038.88,13573.0,1560614],["2017-08-30",13573.0,13604.42,13321.65,13447.33,786664],["2017-08-31",13258.81,13510.17,13195.98,13258.81,766194],["2017-09-01",13258.81,13510.17,13195.98,13415.91,788134],["2017-09-05",13447.33,13447.33,13227.4,13227.4,693444],["2017-09-06",13195.98,13227.4,12944.63,13164.56,716350],["2017-09-07",13164.56,13384.49,12976.04,12976.04,604370],["2017-09-08",12976.04,13133.14,12944.63,13007.46,518720],["2017-09-11",13164.56,13164.56,12630.44,12693.27,797110],["2017-09-12",12756.11,12944.63,12693.27,12944.63,509440],["2017-09-13",13007.46,13195.98,12913.21,13007.46,505010],["2017-09-14",13007.46,13447.33,13007.46,13321.65,940010],["2017-09-15",13195.98,13698.68,13195.98,13667.26,1058930],["2017-09-18",13761.52,13981.45,13573.0,13761.52,851710],["2017-09-19",13761.52,13824.36,13510.17,13635.84,699170],["2017-09-20",13541.59,13604.42,13353.07,13415.91,744730],["2017-09-21",13950.03,14327.06,13887.19,14327.06,1463320],["2017-09-22",14766.93,14766.93,14107.13,14169.97,1614080],["2017-09-25",14421.32,14421.32,14075.71,14201.38,521420],["2017-09-26",14201.38,14295.64,14044.29,14169.97,452260],["2017-09-27",14232.8,14389.9,14107.13,14201.38,708430],["2017-09-28",14264.22,14484.16,13698.68,13887.19,755550],["2017-09-29",13792.94,14012.87,13573.0,13573.0,576000],["2017-10-02",13573.0,13824.36,13258.81,13384.49,341590],["2017-10-03",13353.07,13447.33,12913.21,13321.65,736860],["2017-10-04",13195.98,13698.68,13133.14,13635.84,592010],["2017-10-05",13761.52,13792.94,13478.75,13635.84,222100],["2017-10-06",13510.17,13698.68,13478.75,13573.0,237270],["2017-10-09",13415.91,13635.84,13321.65,13447.33,246800],["2017-10-10",13510.17,13887.19,13447.33,13855.78,662760],["2017-10-11",13950.03,14295.64,13950.03,14201.38,925820],["2017-10-12",14201.38,14358.48,14044.29,14107.13,573550],["2017-10-13",14044.29,14515.57,13824.36,14515.57,792260],["2017-10-16",14672.67,14704.09,14201.38,14327.06,760930],["2017-10-17",14389.9,14955.44,14389.9,14735.51,1715180],["2017-10-18",14924.02,15363.89,14766.93,15018.28,1625430],["2017-10-19",15175.37,15520.98,15081.12,15112.54,1464060],["2017-10-20",15081.12,15363.89,14986.86,15081.12,1388800],["2017-10-23",15081.12,15081.12,14327.06,14515.57,860340],["2017-10-24",14515.57,15018.28,14515.57,14829.76,656230],["2017-10-25",14955.44,15081.12,14735.51,14955.44,607280],["2017-10-26",14955.44,14986.86,14641.25,14861.18,798090],["2017-10-27",14861.18,14861.18,14609.83,14829.76,266330],["2017-10-30",14892.6,14892.6,14138.55,14201.38,717290],["2017-10-31",14201.38,14578.41,14201.38,14452.74,546340],["2017-11-01",14766.93,14955.44,14452.74,14452.74,759750],["2017-11-02",14452.74,14578.41,13824.36,13824.36,630280],["2017-11-03",13824.36,14264.22,13321.65,14075.71,673760],["2017-11-06",14075.71,14358.48,14012.87,14232.8,495840],["2017-11-07",14327.06,14358.48,14075.71,14075.71,584830],["2017-11-08",14138.55,14295.64,14107.13,14295.64,648600],["2017-11-09",14389.9,14735.51,14327.06,14641.25,993460],["2017-11-10",14641.25,14766.93,14421.32,14546.99,883980],["2017-11-13",14609.83,15081.12,14484.16,15018.28,1355560],["2017-11-14",15143.95,15395.31,14955.44,14955.44,1553080],["2017-11-15",14955.44,15081.12,14798.35,14955.44,534550],["2017-11-16",14955.44,15332.47,14955.44,15206.79,1515340],["2017-11-17",15206.79,15363.89,14924.02,14924.02,1284410],["2017-11-20",14924.02,14955.44,14546.99,14766.93,827040],["2017-11-21",14704.09,14766.93,14389.9,14484.16,855230],["2017-11-22",14452.74,14672.67,14452.74,14546.99,421110],["2017-11-23",14546.99,14766.93,14389.9,14484.16,837840],["2017-11-24",14452.74,14955.44,14138.55,14735.51,775910],["2017-11-27",14829.76,15049.7,14829.76,14924.02,929580],["2017-11-28",14955.44,15803.75,14955.44,15709.5,2966000],["2017-11-29",15772.33,15960.85,15646.66,15646.66,1923160],["2017-11-30",15772.33,15992.27,15646.66,15772.33,1160540],["2017-12-01",15772.33,16337.88,15646.66,16275.04,1511930],["2017-12-04",16463.55,16526.39,16212.2,16212.2,943200],["2017-12-05",16275.04,16275.04,15709.5,15709.5,1316540],["2017-12-06",15583.82,15835.17,15395.31,15709.5,955410],["2017-12-07",15960.85,15960.85,15520.98,15678.08,523330],["2017-12-08",15709.5,15866.59,15458.14,15709.5,560630],["2017-12-11",15489.56,15646.66,15206.79,15206.79,3599850],["2017-12-12",15175.37,15646.66,14955.44,15520.98,4003300],["2017-12-13",15646.66,15772.33,15395.31,15395.31,3373840],["2017-12-14",15395.31,15772.33,15269.63,15772.33,399280],["2017-12-15",15772.33,15960.85,15709.5,15740.92,493710],["2017-12-18",15835.17,16243.62,15835.17,16117.94,1216650],["2017-12-19",16306.46,16400.71,15898.01,15929.43,1172590],["2017-12-20",15960.85,16243.62,15898.01,15898.01,605370],["2017-12-21",15898.01,16086.52,15583.82,15583.82,802920],["2017-12-22",15489.56,15583.82,15363.89,15363.89,705840],["2017-12-25",15206.79,15458.14,15206.79,15238.21,444610],["2017-12-26",15363.89,15520.98,15206.79,15426.73,319820],["2017-12-27",15520.98,15552.4,15332.47,15332.47,452420],["2017-12-28",15269.63,15395.31,15112.54,15301.05,475370],["2017-12-29",15332.47,15520.98,15206.79,15269.63,505860],["2018-01-02",15269.63,15740.92,15175.37,15740.92,862510],["2018-01-03",15772.33,15803.75,15395.31,15458.14,1097300],["2018-01-04",15426.73,15772.33,15426.73,15520.98,682050],["2018-01-05",15520.98,15646.66,15332.47,15332.47,846580],["2018-01-08",15332.47,15332.47,14327.06,15018.28,1521010],["2018-01-09",15018.28,15018.28,14704.09,14766.93,1701900],["2018-01-10",14704.09,14986.86,14704.09,14766.93,1171300],["2018-01-11",14766.93,14861.18,14641.25,14704.09,1765490],["2018-01-12",15702.09,15702.09,15484.01,15702.09,1736790],["2018-01-15",15883.83,15883.83,15484.01,15702.09,639290],["2018-01-16",15484.01,15665.75,15120.53,15265.92,969990],["2018-01-17",15265.92,15338.62,14793.41,14793.41,770210],["2018-01-18",14757.06,15120.53,14720.71,15120.53,598660],["2018-01-19",15447.66,16138.26,15120.53,16138.26,827270],["2018-01-22",16065.57,16065.57,15556.7,15847.48,596600],["2018-01-25",15847.48,15992.87,15411.31,15593.05,1190610],["2018-01-26",15665.75,16356.35,15374.97,15992.87,1152600],["2018-01-29",15992.87,17010.6,15847.48,16937.91,1982720],["2018-01-30",16937.91,17410.42,16429.04,17155.99,1359700],["2018-01-31",17010.6,17374.08,16647.13,17228.69,988090],["2018-02-01",16792.52,17083.3,16574.43,16719.82,1654320],["2018-02-02",16501.74,16937.91,16429.04,16865.21,820780],["2018-02-05",16574.43,16647.13,15702.09,15702.09,439020],["2018-02-06",14684.37,15265.92,14611.67,15265.92,1537100],["2018-02-07",15774.79,15992.87,15411.31,15411.31,301430],["2018-02-08",15265.92,15629.4,14902.45,14938.8,181830],["2018-02-09",14393.59,14902.45,14102.81,14866.1,426800],["2018-02-12",14902.45,15265.92,14902.45,15047.84,254650],["2018-02-13",15265.92,15484.01,15265.92,15302.27,228720],["2018-02-21",15302.27,15411.31,15047.84,15047.84,460400],["2018-02-22",14975.15,15411.31,14793.41,15120.53,522470],["2018-02-23",15411.31,15411.31,15120.53,15411.31,796850],["2018-02-26",15629.4,15629.4,14684.37,15047.84,381450],["2018-02-27",15011.49,15120.53,14720.71,14902.45,381230],["2018-02-28",14975.15,15193.23,14757.06,14829.76,433170],["2018-03-01",14829.76,14975.15,14757.06,14975.15,588930],["2018-03-02",14975.15,15447.66,14902.45,15047.84,1008890],["2018-03-05",15120.53,15774.79,15120.53,15156.88,867500],["2018-03-06",15265.92,15556.7,15120.53,15520.36,426760],["2018-03-07",15665.75,15665.75,15120.53,15265.92,513970],["2018-03-08",15265.92,15629.4,15265.92,15374.97,452920],["2018-03-09",15593.05,15629.4,15302.27,15484.01,500430],["2018-03-12",15302.27,15920.18,15302.27,15920.18,814130],["2018-03-13",15992.87,16356.35,15847.48,16210.96,433990],["2018-03-14",16356.35,16392.7,15847.48,15992.87,362100],["2018-03-15",16138.26,16138.26,15556.7,15556.7,407500],["2018-03-16",15556.7,15702.09,15229.58,15411.31,487080],["2018-03-19",15411.31,15920.18,15374.97,15556.7,264360],["2018-03-20",15520.36,15520.36,14975.15,15156.88,735450],["2018-03-21",15229.58,15484.01,15156.88,15265.92,436790],["2018-03-22",15265.92,15556.7,15084.19,15120.53,450600],["2018-03-23",14902.45,14975.15,14611.67,14757.06,641350],["2018-03-26",14757.06,14902.45,14684.37,14902.45,223340],["2018-03-27",15084.19,15193.23,14866.1,14866.1,115040],["2018-03-28",14902.45,15120.53,14829.76,14975.15,187290],["2018-03-29",14975.15,15156.88,14975.15,14975.15,179940],["2018-03-30",15193.23,15593.05,15156.88,15447.66,324810],["2018-04-02",15556.7,15774.79,15193.23,15193.23,302200],["2018-04-03",15047.84,15193.23,14902.45,15047.84,204180],["2018-04-04",15011.49,15120.53,14902.45,14975.15,267610],["2018-04-05",15047.84,15120.53,14975.15,15047.84,245960],["2018-04-06",15084.19,15811.14,15084.19,15302.27,583980],["2018-04-09",15411.31,15556.7,15265.92,15338.62,373700],["2018-04-10",15338.62,15484.01,15047.84,15193.23,356840],["2018-04-11",15193.23,15265.92,14139.15,14684.37,532420],["2018-04-12",14648.02,14793.41,14393.59,14648.02,156110],["2018-04-13",15193.23,15193.23,14320.89,14393.59,351710],["2018-04-16",14538.98,14538.98,14320.89,14466.28,120470],["2018-04-17",14466.28,14757.06,14320.89,14393.59,102890],["2018-04-18",14393.59,14538.98,14030.11,14030.11,231580],["2018-04-19",13957.42,13957.42,13521.25,13557.59,342710],["2018-04-20",13230.47,13448.55,13157.77,13339.51,1402790],["2018-04-23",13303.16,13375.86,12721.6,12721.6,883420],["2018-04-24",12503.52,13157.77,12503.52,12939.69,317110],["2018-04-26",12866.99,13085.08,12212.74,12212.74,1290580],["2018-04-27",12467.17,12576.21,11994.66,11994.66,767870],["2018-05-02",11994.66,12358.13,11994.66,12031.0,467580],["2018-05-03",11958.31,12212.74,11776.57,12176.39,357270],["2018-05-04",12212.74,12212.74,11921.96,11921.96,537700],["2018-05-07",11958.31,12067.35,11812.92,12067.35,321930],["2018-05-08",12031.0,12031.0,11812.92,11812.92,817570],["2018-05-09",11849.27,12612.56,11812.92,12612.56,1132490],["2018-05-10",12685.26,13194.12,12358.13,12358.13,820540],["2018-05-11",12358.13,12503.52,12176.39,12285.43,513700],["2018-05-14",12503.52,12939.69,12430.82,12794.3,772360],["2018-05-15",12794.3,12903.34,12358.13,12648.91,516160],["2018-05-16",12648.91,12903.34,12358.13,12576.21,820480],["2018-05-17",12576.21,12576.21,12031.0,12140.04,853360],["2018-05-18",12321.78,12358.13,11849.27,11994.66,660000],["2018-05-21",11994.66,12285.43,11885.61,11958.31,318080],["2018-05-22",11921.96,11921.96,11485.79,11558.49,650700],["2018-05-23",11558.49,11703.88,11340.4,11667.53,252640],["2018-05-24",11776.57,11776.57,11267.71,11267.71,360530],["2018-05-25",11267.71,11522.14,10504.41,10504.41,1015280],["2018-05-28",10322.67,10322.67,9777.46,9777.46,1403930],["2018-05-29",9777.46,10395.37,9777.46,10177.28,597710],["2018-05-30",10213.63,10649.8,10213.63,10395.37,731360],["2018-05-31",10395.37,10795.19,10286.33,10540.76,629540],["2018-06-01",10540.76,10904.23,10468.06,10722.49,573960],["2018-06-04",10722.49,11195.01,10540.76,11195.01,478750],["2018-06-05",11122.32,11594.83,11085.97,11558.49,935700],["2018-06-06",11485.79,11776.57,11340.4,11776.57,629870],["2018-06-07",11703.88,12067.35,11485.79,12031.0,748190],["2018-06-08",12031.0,12866.99,11776.57,12866.99,1938560],["2018-06-11",12612.56,12939.69,12358.13,12358.13,643780],["2018-06-12",12358.13,12358.13,11849.27,12285.43,957080],["2018-06-13",12140.04,12358.13,12067.35,12212.74,215320],["2018-06-14",12140.04,12866.99,12140.04,12430.82,412880],["2018-06-15",12503.52,12939.69,12503.52,12721.6,614700],["2018-06-18",12939.69,13012.38,12285.43,12358.13,1011570],["2018-06-19",12031.0,12285.43,11667.53,11849.27,900900],["2018-06-20",12140.04,12467.17,11849.27,12285.43,317060],["2018-06-21",12358.13,12794.3,12212.74,12249.09,1591020],["2018-06-22",12103.7,12612.56,12103.7,12503.52,183870],["2018-06-25",12685.26,12721.6,12539.87,12721.6,331470],["2018-06-26",12430.82,12721.6,12430.82,12503.52,352660],["2018-06-27",12394.48,12685.26,12394.48,12576.21,275520],["2018-06-28",12430.82,12612.56,12285.43,12358.13,1013450],["2018-06-29",12321.78,12430.82,12321.78,12321.78,508690],["2018-07-02",12394.48,12394.48,11812.92,11994.66,457280],["2018-07-03",11994.66,12067.35,11558.49,11594.83,1110690],["2018-07-04",11594.83,11994.66,11485.79,11522.14,819960],["2018-07-05",11522.14,11812.92,11122.32,11195.01,320070],["2018-07-06",11085.97,11921.96,10976.93,11558.49,275200],["2018-07-09",11849.27,11885.61,11522.14,11522.14,223150],["2018-07-10",11631.18,11631.18,11267.71,11413.1,223300],["2018-07-11",11413.1,11413.1,10904.23,11049.62,335220],["2018-07-12",11049.62,11195.01,11013.27,11049.62,385840],["2018-07-13",11158.66,11195.01,11013.27,11122.32,409420],["2018-07-16",11122.32,11413.1,11085.97,11122.32,164670],["2018-07-17",11122.32,11267.71,11049.62,11122.32,302910],["2018-07-18",11122.32,11667.53,11122.32,11631.18,326280],["2018-07-19",11703.88,11849.27,11485.79,11485.79,184490],["2018-07-20",11485.79,11631.18,11267.71,11376.75,233560],["2018-07-23",11376.75,11994.66,11340.4,11921.96,858030],["2018-07-24",11958.31,11958.31,11703.88,11703.88,427710],["2018-07-25",11703.88,11812.92,11485.79,11485.79,123550],["2018-07-26",11485.79,11740.22,11485.79,11631.18,176570],["2018-07-27",11631.18,11921.96,11413.1,11413.1,525250],["2018-07-30",11631.18,11812.92,11558.49,11631.18,271630],["2018-07-31",11631.18,11849.27,11485.79,11485.79,550410],["2018-08-01",11631.18,11631.18,11449.44,11485.79,323370],["2018-08-02",11485.79,11558.49,11413.1,11449.44,788730],["2018-08-03",11449.44,11522.14,11340.4,11340.4,392950],["2018-08-06",11376.75,11558.49,11267.71,11340.4,142450],["2018-08-07",11267.71,11376.75,11085.97,11085.97,197820],["2018-08-08",11085.97,11267.71,11049.62,11085.97,124590],["2018-08-09",11085.97,11304.05,11085.97,11195.01,181830],["2018-08-10",11195.01,11340.4,11085.97,11158.66,178740],["2018-08-13",11449.44,11449.44,11231.36,11340.4,127330],["2018-08-14",11340.4,11340.4,11195.01,11195.01,119290],["2018-08-15",11195.01,11340.4,11122.32,11122.32,408750],["2018-08-16",11085.97,11231.36,11013.27,11122.32,137640],["2018-08-17",11085.97,11267.71,11013.27,11122.32,154800],["2018-08-20",11267.71,11631.18,11158.66,11522.14,851630],["2018-08-21",11594.83,12067.35,11558.49,11667.53,950750],["2018-08-22",11849.27,12103.7,11703.88,11812.92,371870],["2018-08-23",11812.92,11921.96,11667.53,11812.92,386860],["2018-08-24",11776.57,12285.43,11740.22,12212.74,1313490],["2018-08-27",12358.13,12430.82,12140.04,12358.13,1174750],["2018-08-28",12358.13,12430.82,12031.0,12176.39,776400],["2018-08-29",12176.39,12176.39,11921.96,11994.66,393450],["2018-08-30",11958.31,12212.74,11958.31,12212.74,459230],["2018-08-31",12285.43,12285.43,11849.27,11849.27,390050],["2018-09-04",11849.27,11994.66,11413.1,11485.79,486540],["2018-09-05",11376.75,11558.49,11267.71,11267.71,353550],["2018-09-06",11267.71,11522.14,11195.01,11195.01,313570],["2018-09-07",11413.1,11413.1,11231.36,11413.1,323400],["2018-09-10",11413.1,11413.1,11267.71,11304.05,146320],["2018-09-11",11304.05,11340.4,11195.01,11267.71,800110],["2018-09-12",11413.1,11558.49,11304.05,11376.75,433060],["2018-09-13",11376.75,11631.18,11340.4,11558.49,775746],["2018-09-14",11776.57,11921.96,11703.88,11703.88,695170],["2018-09-17",11703.88,11740.22,11522.14,11594.83,210260],["2018-09-18",11558.49,11776.57,11449.44,11776.57,428220],["2018-09-19",11776.57,11958.31,11667.53,11849.27,720690],["2018-09-20",11921.96,12031.0,11849.27,11958.31,429830],["2018-09-21",11958.31,12031.0,11740.22,11958.31,543400],["2018-09-24",12031.0,12031.0,11812.92,11849.27,300570],["2018-09-25",11812.92,11994.66,11776.57,11994.66,573550],["2018-09-26",11994.66,12467.17,11994.66,12321.78,1244070],["2018-09-27",12358.13,12430.82,12140.04,12176.39,573490],["2018-09-28",12176.39,12249.09,12067.35,12067.35,623950],["2018-10-01",12067.35,12212.74,11812.92,12031.0,520470],["2018-10-02",11958.31,11994.66,11849.27,11921.96,456960],["2018-10-03",11921.96,12176.39,11885.61,12067.35,338090],["2018-10-04",12212.74,12321.78,12140.04,12140.04,539000],["2018-10-05",12140.04,12430.82,12140.04,12212.74,676380],["2018-10-08",12140.04,12358.13,12140.04,12212.74,332190],["2018-10-09",12212.74,12285.43,12176.39,12176.39,281420],["2018-10-10",12103.7,12212.74,12067.35,12176.39,393330],["2018-10-11",11994.66,11994.66,11376.75,11558.49,672120],["2018-10-12",11427.14,12097.01,11427.14,12097.01,451660],["2018-10-15",12097.01,12097.01,11821.18,11978.79,266810],["2018-10-16",11939.39,12018.2,11939.39,11978.79,274260],["2018-10-17",12097.01,12451.64,12057.6,12294.03,359850],["2018-10-18",12372.83,12372.83,12057.6,12215.22,90240],["2018-10-19",11742.37,12097.01,11742.37,12097.01,190900],["2018-10-22",11978.79,12215.22,11939.39,11978.79,185620],["2018-10-23",11978.79,12057.6,11505.95,11702.97,371350],["2018-10-24",11939.39,12057.6,11505.95,11702.97,316710],["2018-10-25",11348.33,11702.97,11269.52,11702.97,423240],["2018-10-26",11742.37,12018.2,11584.76,11663.56,554570],["2018-10-29",11663.56,11702.97,11545.35,11545.35,252610],["2018-10-30",11663.56,11939.39,11624.16,11742.37,265130],["2018-10-31",11742.37,12018.2,11742.37,11939.39,173050],["2018-11-01",11821.18,12057.6,11821.18,11821.18,486570],["2018-11-02",11821.18,12018.2,11821.18,11821.18,235620],["2018-11-05",11663.56,11781.77,11466.54,11584.76,386900],["2018-11-06",11821.18,11821.18,11584.76,11742.37,206850],["2018-11-07",11663.56,11821.18,11663.56,11663.56,192800],["2018-11-08",11702.97,11821.18,11702.97,11821.18,291530],["2018-11-09",11742.37,11821.18,11702.97,11821.18,216500],["2018-11-12",11663.56,11899.99,11663.56,11781.77,171050],["2018-11-13",11742.37,11781.77,11663.56,11742.37,404590],["2018-11-14",11624.16,11742.37,11624.16,11702.97,169010],["2018-11-15",11663.56,11821.18,11505.95,11702.97,203500],["2018-11-16",11702.97,12175.81,11702.97,11781.77,342100],["2018-11-19",12057.6,12530.45,11821.18,12530.45,1232800],["2018-11-20",12451.64,13082.1,12412.24,12727.47,3417370],["2018-11-21",12609.26,12688.07,12491.05,12609.26,720590],["2018-11-22",12609.26,12766.87,12451.64,12609.26,833430],["2018-11-23",12609.26,12845.68,12530.45,12530.45,715090],["2018-11-26",12609.26,12648.66,12451.64,12491.05,2552188],["2018-11-27",12412.24,12569.85,12372.83,12491.05,445910],["2018-11-28",12451.64,12530.45,12294.03,12451.64,341500],["2018-11-29",12530.45,12766.87,12451.64,12451.64,721340],["2018-11-30",12412.24,12609.26,12333.43,12451.64,157790],["2018-12-03",12688.07,12924.49,12530.45,12569.85,1355260],["2018-12-04",12609.26,12766.87,12412.24,12569.85,1667630],["2018-12-05",12451.64,12609.26,12372.83,12609.26,398490],["2018-12-06",12609.26,13160.91,12609.26,13082.1,3329290],["2018-12-07",13239.72,13239.72,12963.89,13003.3,938980],["2018-12-10",13003.3,13003.3,12806.28,12845.68,642360],["2018-12-11",12845.68,12963.89,12688.07,12924.49,1864630],["2018-12-12",12924.49,13042.7,12845.68,12924.49,724580],["2018-12-13",12924.49,13200.32,12924.49,13042.7,1496180],["2018-12-14",13042.7,13082.1,12845.68,12845.68,594090],["2018-12-17",12806.28,12806.28,12372.83,12372.83,1694770],["2018-12-18",12097.01,12175.81,11781.77,11939.39,1139480],["2018-12-19",11899.99,12136.41,11860.58,11860.58,520330],["2018-12-20",11899.99,12018.2,11821.18,11978.79,1246063],["2018-12-21",11860.58,12018.2,11781.77,11939.39,475320],["2018-12-24",11939.39,12097.01,11860.58,11860.58,990150],["2018-12-25",11427.14,12057.6,11427.14,11860.58,4480029],["2018-12-26",11821.18,11899.99,11584.76,11821.18,1488120],["2018-12-27",12215.22,12215.22,11781.77,11860.58,571760],["2018-12-28",11860.58,11899.99,11742.37,11742.37,325570],["2019-01-02",11821.18,11821.18,11348.33,11427.14,417950],["2019-01-03",11387.74,11505.95,11111.91,11111.91,782060],["2019-01-04",11033.1,11190.72,10875.48,11151.31,170900],["2019-01-07",11111.91,11348.33,10402.64,10402.64,1426360],["2019-01-08",10402.64,10402.64,9969.19,10087.41,1031850],["2019-01-09",10245.02,10363.23,10166.21,10166.21,288760],["2019-01-10",10245.02,10323.83,9850.98,9969.19,538390],["2019-01-11",10048.0,10639.06,10008.6,10639.06,1504060],["2019-01-14",10796.68,10836.08,10560.25,10717.87,522910],["2019-01-15",10599.66,10954.29,10599.66,10954.29,494370],["2019-01-16",10796.68,11269.52,10796.68,11111.91,905890],["2019-01-17",11111.91,11230.12,11033.1,11111.91,469350],["2019-01-18",11111.91,11111.91,10442.04,10442.04,322160],["2019-01-21",10442.04,10875.48,10442.04,10796.68,191650],["2019-01-22",10836.08,10836.08,10639.06,10678.46,173210],["2019-01-23",10520.85,10717.87,10520.85,10639.06,93290],["2019-01-24",10678.46,10717.87,10560.25,10639.06,113410],["2019-01-25",10678.46,11348.33,10678.46,11151.31,632720],["2019-01-28",11072.5,11230.12,10954.29,10993.7,131960],["2019-01-29",10993.7,11151.31,10757.27,10836.08,236020],["2019-01-30",10836.08,10954.29,10717.87,10757.27,115310],["2019-01-31",10757.27,10993.7,10757.27,10796.68,95550],["2019-02-01",10993.7,10993.7,10717.87,10836.08,104460],["2019-02-11",10954.29,11190.72,10875.48,11111.91,242710],["2019-02-12",11151.31,11742.37,11151.31,11624.16,855070],["2019-02-13",11624.16,11978.79,11545.35,11584.76,299680],["2019-02-14",11584.76,11742.37,11427.14,11663.56,370330],["2019-02-15",11663.56,11702.97,11466.54,11584.76,324980],["2019-02-18",11781.77,11781.77,11466.54,11702.97,266850],["2019-02-19",11702.97,11781.77,11466.54,11584.76,265180],["2019-02-20",11505.95,11584.76,11427.14,11427.14,231350],["2019-02-21",11584.76,11584.76,11308.93,11348.33,104950],["2019-02-22",11348.33,11427.14,11111.91,11190.72,497950],["2019-02-25",11190.72,11781.77,11111.91,11505.95,477570],["2019-02-26",11584.76,11781.77,11505.95,11663.56,292720],["2019-02-27",11742.37,11939.39,11545.35,11742.37,783760],["2019-02-28",11742.37,11860.58,11387.74,11427.14,383200],["2019-03-01",11584.76,11860.58,11427.14,11781.77,369960],["2019-03-04",11821.18,12215.22,11781.77,12097.01,672750],["2019-03-05",11978.79,12372.83,11781.77,12372.83,1080710],["2019-03-06",12215.22,12569.85,12136.41,12569.85,839650],["2019-03-07",12609.26,12648.66,12451.64,12609.26,427990],["2019-03-08",12333.43,12530.45,12018.2,12018.2,711370],["2019-03-11",12136.41,12451.64,12057.6,12372.83,659020],["2019-03-12",12451.64,12491.05,12254.62,12254.62,386820],["2019-03-13",12254.62,12372.83,12254.62,12294.03,271250],["2019-03-14",12294.03,12491.05,12254.62,12254.62,471290],["2019-03-15",12254.62,12254.62,12057.6,12057.6,255470],["2019-03-18",12136.41,12372.83,12136.41,12136.41,179110],["2019-03-19",12136.41,12215.22,11899.99,11978.79,322743],["2019-03-20",11978.79,12215.22,11939.39,12018.2,422990],["2019-03-21",12018.2,12215.22,11860.58,11860.58,437130],["2019-03-22",11939.39,11978.79,11742.37,11821.18,3894980],["2019-03-25",11505.95,11663.56,11308.93,11348.33,340240],["2019-03-26",11584.76,11624.16,11269.52,11584.76,292630],["2019-03-27",11584.76,11781.77,11584.76,11584.76,190390],["2019-03-28",11702.97,11781.77,11387.74,11702.97,321130],["2019-03-29",11781.77,11781.77,11702.97,11702.97,118260],["2019-04-01",11702.97,11781.77,11663.56,11702.97,206030],["2019-04-02",11702.97,11978.79,11663.56,11742.37,517810],["2019-04-03",11781.77,11821.18,11663.56,11702.97,76550],["2019-04-04",11821.18,12018.2,11781.77,11821.18,401440],["2019-04-05",12136.41,12648.66,12057.6,12648.66,2041390],["2019-04-08",12648.66,12924.49,12530.45,12530.45,403110],["2019-04-09",12569.85,12569.85,12215.22,12215.22,439260],["2019-04-10",11978.79,12215.22,11860.58,11860.58,738040],["2019-04-11",12136.41,12412.24,11860.58,12412.24,456700],["2019-04-12",12294.03,12451.64,12254.62,12333.43,238380],["2019-04-16",12215.22,12254.62,11978.79,12057.6,522770],["2019-04-17",12136.41,12294.03,11899.99,11899.99,517080],["2019-04-18",11899.99,12097.01,11505.95,11663.56,419440],["2019-04-19",11821.18,11899.99,11624.16,11624.16,111470],["2019-04-22",11624.16,11821.18,11545.35,11545.35,326460],["2019-04-23",11545.35,11978.79,11545.35,11742.37,197290],["2019-04-24",11742.37,11860.58,11742.37,11781.77,168440],["2019-04-25",11860.58,12018.2,11742.37,11939.39,277240],["2019-04-26",11939.39,12018.2,11899.99,11978.79,155770],["2019-05-02",12057.6,12057.6,11663.56,11702.97,156770],["2019-05-03",11663.56,11939.39,11663.56,11781.77,309610],["2019-05-06",11308.93,11781.77,11308.93,11584.76,217570],["2019-05-07",11624.16,11663.56,11545.35,11584.76,168940],["2019-05-08",11466.54,11584.76,11427.14,11584.76,169920],["2019-05-09",11466.54,11584.76,11387.74,11427.14,168180],["2019-05-10",11505.95,11584.76,11427.14,11545.35,128830],["2019-05-13",11545.35,11584.76,11466.54,11466.54,174260],["2019-05-14",11348.33,11545.35,11348.33,11545.35,167750],["2019-05-15",11545.35,11781.77,11505.95,11781.77,555520],["2019-05-16",11899.99,12018.2,11742.37,11781.77,464960],["2019-05-17",11899.99,11899.99,11663.56,11663.56,187950],["2019-05-20",11624.16,11781.77,11584.76,11702.97,244210],["2019-05-21",11702.97,11899.99,11663.56,11781.77,393240],["2019-05-22",11781.77,11860.58,11702.97,11742.37,188740],["2019-05-23",11742.37,11781.77,11505.95,11663.56,98510],["2019-05-24",11624.16,11702.97,11545.35,11584.76,157320],["2019-05-27",11545.35,11584.76,11427.14,11505.95,139620],["2019-05-28",11545.35,11545.35,11308.93,11348.33,332370],["2019-05-29",11348.33,11466.54,11308.93,11387.74,110500],["2019-05-30",11427.14,11545.35,11348.33,11348.33,188570],["2019-05-31",11348.33,11584.76,11308.93,11387.74,256980],["2019-06-03",11348.33,11348.33,11111.91,11190.72,186000],["2019-06-04",11348.33,11348.33,11151.31,11151.31,118910],["2019-06-05",11151.31,11427.14,11151.31,11190.72,78320],["2019-06-06",11151.31,11190.72,11111.91,11190.72,110010],["2019-06-07",11663.56,11702.97,11427.14,11505.95,293070],["2019-06-10",11505.95,11584.76,11466.54,11466.54,161210],["2019-06-11",11505.95,11505.95,11348.33,11348.33,116350],["2019-06-12",11269.52,11348.33,11269.52,11308.93,112860],["2019-06-13",11230.12,11308.93,11151.31,11308.93,132920],["2019-06-14",11190.72,11387.74,11033.1,11190.72,274240],["2019-06-17",11111.91,11269.52,11033.1,11033.1,141140],["2019-06-18",11033.1,11111.91,10954.29,11033.1,70540],["2019-06-19",11190.72,11427.14,11190.72,11308.93,447680],["2019-06-20",11308.93,11348.33,11230.12,11269.52,65620],["2019-06-21",11387.74,11387.74,11033.1,11190.72,321310],["2019-06-24",11190.72,11427.14,11033.1,11427.14,761620],["2019-06-25",11427.14,12215.22,11230.12,12215.22,1063490],["2019-06-26",12136.41,12136.41,11466.54,11466.54,4262010],["2019-06-27",11505.95,11584.76,11308.93,11348.33,154030],["2019-06-28",11466.54,11466.54,11308.93,11387.74,114650],["2019-07-01",11663.56,11663.56,11348.33,11387.74,425340],["2019-07-02",11387.74,11427.14,11308.93,11308.93,94010],["2019-07-03",11505.95,11821.18,11505.95,11545.35,977510],["2019-07-04",11545.35,11663.56,11545.35,11584.76,463490],["2019-07-05",11584.76,11821.18,11584.76,11624.16,417840],["2019-07-08",11742.37,11860.58,11624.16,11624.16,760400],["2019-07-09",11702.97,11702.97,11624.16,11663.56,488960],["2019-07-10",11663.56,11781.77,11545.35,11584.76,303910],["2019-07-11",11584.76,11584.76,11505.95,11505.95,478200],["2019-07-12",11584.76,11663.56,11466.54,11505.95,546970],["2019-07-15",11750.75,11750.75,11669.15,11669.15,267870],["2019-07-16",11669.15,11709.95,11505.95,11505.95,196860],["2019-07-17",11505.95,11628.35,11505.95,11546.75,141520],["2019-07-18",11669.15,11669.15,11546.75,11587.55,85520],["2019-07-19",11587.55,11628.35,11505.95,11628.35,195040],["2019-07-22",11628.35,11628.35,11424.34,11465.15,259430],["2019-07-23",11465.15,11546.75,11424.34,11424.34,164510],["2019-07-24",11424.34,11546.75,11261.14,11261.14,222500],["2019-07-25",11301.94,11383.54,11179.54,11342.74,295540],["2019-07-26",11342.74,11383.54,11261.14,11261.14,159740],["2019-07-29",11261.14,11301.94,11138.74,11179.54,129530],["2019-07-30",11179.54,11179.54,10893.93,10934.73,448250],["2019-07-31",10934.73,11016.33,10893.93,10975.53,260210],["2019-08-01",10975.53,11301.94,10893.93,11179.54,180820],["2019-08-02",11016.33,11097.93,10934.73,10975.53,152070],["2019-08-05",10975.53,10975.53,10608.32,10649.12,289340],["2019-08-06",10567.52,10771.53,10485.92,10649.12,223600],["2019-08-07",10771.53,10934.73,10526.72,10730.72,568100],["2019-08-08",10730.72,10771.53,10567.52,10608.32,297550],["2019-08-09",10771.53,10771.53,10567.52,10608.32,156860],["2019-08-12",10649.12,10812.33,10608.32,10812.33,244560],["2019-08-13",10771.53,11057.13,10689.92,10893.93,309280],["2019-08-14",11016.33,11016.33,10771.53,10853.13,182560],["2019-08-15",10608.32,10730.72,10567.52,10689.92,397070],["2019-08-16",10689.92,10771.53,10608.32,10608.32,614550],["2019-08-19",10689.92,10689.92,10485.92,10485.92,213350],["2019-08-20",10567.52,10730.72,10526.72,10689.92,264330],["2019-08-21",10567.52,10649.12,10526.72,10567.52,275280],["2019-08-22",10526.72,10608.32,10485.92,10526.72,133580],["2019-08-23",10485.92,10567.52,10445.12,10485.92,166650],["2019-08-26",10404.31,10445.12,10322.71,10322.71,140530],["2019-08-27",10363.51,10608.32,10363.51,10526.72,260470],["2019-08-28",10567.52,10608.32,10485.92,10608.32,273740],["2019-08-29",10924.53,10924.53,10710.32,10710.32,205390],["2019-08-30",10796.01,10796.01,10667.48,10710.32,81380],["2019-09-03",10710.32,10796.01,10538.96,10624.64,115910],["2019-09-04",10624.64,10624.64,10410.43,10538.96,220980],["2019-09-05",10538.96,10624.64,10453.28,10496.12,183940],["2019-09-06",9767.81,10581.8,9767.81,10324.75,411620],["2019-09-09",10538.96,10538.96,10153.39,10153.39,704910],["2019-09-10",10196.23,10367.59,10153.39,10239.07,376460],["2019-09-11",10153.39,10281.91,10153.39,10281.91,212670],["2019-09-12",10281.91,10324.75,10153.39,10281.91,408340],["2019-09-13",10367.59,10410.43,10110.55,10281.91,308410],["2019-09-16",10281.91,10367.59,10239.07,10281.91,190560],["2019-09-17",10281.91,10324.75,10196.23,10239.07,208280],["2019-09-18",10281.91,10538.96,10196.23,10367.59,389870],["2019-09-19",10324.75,10496.12,10324.75,10324.75,88360],["2019-09-20",10367.59,10367.59,10196.23,10196.23,123550],["2019-09-23",10324.75,10410.43,10153.39,10239.07,157620],["2019-09-24",10367.59,10367.59,10196.23,10281.91,190210],["2019-09-25",10281.91,10367.59,10239.07,10239.07,153350],["2019-09-26",10239.07,10453.28,10196.23,10453.28,366260],["2019-09-27",10410.43,10838.85,10410.43,10838.85,1221110],["2019-09-30",10881.69,11224.42,10710.32,11224.42,1087130],["2019-10-01",11138.74,11181.58,10967.37,11010.21,250400],["2019-10-02",11053.05,11053.05,10924.53,11053.05,1022950],["2019-10-03",10838.85,11010.21,10796.01,10796.01,299400],["2019-10-04",10967.37,11010.21,10796.01,10796.01,208630],["2019-10-07",10881.69,10967.37,10710.32,10796.01,197570],["2019-10-08",10796.01,10881.69,10667.48,10667.48,118780],["2019-10-09",10753.16,10838.85,10624.64,10796.01,124730],["2019-10-10",10838.85,11053.05,10796.01,10796.01,311050],["2019-10-11",10881.69,10924.53,10753.16,10796.01,119900],["2019-10-14",10753.16,10881.69,10667.48,10710.32,274810],["2019-10-15",10710.32,10710.32,10410.43,10581.8,192080],["2019-10-16",10538.96,10624.64,10453.28,10496.12,210870],["2019-10-17",10496.12,10581.8,10367.59,10410.43,198740],["2019-10-18",10410.43,10796.01,10410.43,10624.64,262060],["2019-10-21",10581.8,10624.64,10453.28,10453.28,310750],["2019-10-22",10410.43,10581.8,10367.59,10367.59,178980],["2019-10-23",10367.59,10496.12,10324.75,10367.59,448050],["2019-10-24",10367.59,10538.96,10324.75,10410.43,293330],["2019-10-25",10410.43,10496.12,10367.59,10453.28,225520],["2019-10-28",10453.28,10710.32,10367.59,10667.48,1071900],["2019-10-29",10710.32,10710.32,10496.12,10624.64,165150],["2019-10-30",10624.64,10624.64,10410.43,10581.8,220970],["2019-10-31",10581.8,10624.64,10367.59,10410.43,428820],["2019-11-01",10410.43,10496.12,10324.75,10410.43,323060],["2019-11-04",10410.43,10538.96,10367.59,10453.28,247650],["2019-11-05",10367.59,10453.28,10367.59,10367.59,128700],["2019-11-06",10367.59,10410.43,10239.07,10281.91,436660],["2019-11-07",10281.91,10324.75,10196.23,10239.07,240500],["2019-11-08",10196.23,10324.75,10196.23,10196.23,81000],["2019-11-11",10239.07,10239.07,10024.86,10153.39,335630],["2019-11-12",10110.55,10196.23,9939.18,10024.86,275920],["2019-11-13",10067.7,10110.55,9939.18,9939.18,177390],["2019-11-14",9939.18,9939.18,9767.81,9767.81,275930],["2019-11-15",9767.81,9810.66,9425.08,9510.77,294850],["2019-11-18",9510.77,9682.13,9425.08,9553.61,145360],["2019-11-19",9510.77,9639.29,9510.77,9553.61,104200],["2019-11-20",9553.61,9553.61,9467.93,9510.77,148170],["2019-11-21",9510.77,9510.77,9253.72,9339.4,170760],["2019-11-22",9339.4,9382.24,8825.31,8825.31,542510],["2019-11-25",8825.31,8825.31,8482.58,8499.71,555080],["2019-11-26",8568.26,8996.67,8525.42,8868.15,320980],["2019-11-27",8910.99,8910.99,8568.26,8696.78,228360],["2019-11-28",8696.78,8696.78,8551.12,8568.26,140260],["2019-11-29",8611.1,8653.94,8499.71,8499.71,197150],["2019-12-02",8559.69,8568.26,8054.16,8139.85,309980],["2019-12-03",8088.44,8568.26,8088.44,8568.26,433440],["2019-12-04",8405.46,8568.26,8396.89,8568.26,172680],["2019-12-05",8653.94,8739.62,8551.12,8551.12,154000],["2019-12-06",8491.14,8868.15,8491.14,8825.31,426400],["2019-12-09",8868.15,8868.15,8696.78,8696.78,121950],["2019-12-10",8739.62,8782.47,8568.26,8568.26,244330],["2019-12-11",8611.1,8611.1,8499.71,8568.26,106650],["2019-12-12",8568.26,8611.1,8508.28,8551.12,278800],["2019-12-13",8542.55,8825.31,8533.99,8782.47,514600],["2019-12-16",8868.15,8910.99,8696.78,8782.47,221680],["2019-12-17",8782.47,8910.99,8739.62,8739.62,439910],["2019-12-18",8825.31,8825.31,8568.26,8568.26,241790],["2019-12-19",8568.26,8653.94,8533.99,8568.26,272870],["2019-12-20",8696.78,8696.78,8551.12,8696.78,170990],["2019-12-23",8611.1,8696.78,8396.89,8396.89,402650],["2019-12-24",8396.89,8653.94,8396.89,8611.1,215520],["2019-12-25",8568.26,8739.62,8568.26,8611.1,413130],["2019-12-26",8653.94,8696.78,8568.26,8611.1,121440],["2019-12-27",8568.26,8653.94,8568.26,8568.26,176380],["2019-12-30",8568.26,8653.94,8559.69,8611.1,263460],["2019-12-31",8653.94,8653.94,8482.58,8482.58,329540],["2020-01-02",8482.58,8739.62,8482.58,8653.94,321240],["2020-01-03",8782.47,8868.15,8739.62,8739.62,1964080],["2020-01-06",8782.47,8825.31,8739.62,8739.62,175250],["2020-01-07",8739.62,8739.62,8653.94,8696.78,173070],["2020-01-08",8611.1,8611.1,8354.05,8525.42,413820],["2020-01-09",8551.12,8611.1,8482.58,8482.58,123650],["2020-01-10",8482.58,8568.26,8482.58,8568.26,402440],["2020-01-13",8568.26,8568.26,8516.85,8568.26,411560],["2020-01-14",8568.26,8568.26,8499.71,8559.69,105360],["2020-01-15",8559.69,8559.69,8499.71,8551.12,414730],["2020-01-16",8551.12,8551.12,8482.58,8551.12,734730],["2020-01-17",8551.12,8559.69,8499.71,8559.69,116340],["2020-01-20",8525.42,8568.26,8525.42,8525.42,53810],["2020-01-21",8525.42,8611.1,8525.42,8542.55,257720],["2020-01-22",8542.55,8825.31,8542.55,8825.31,293000],["2020-01-30",8739.62,8782.47,8525.42,8568.26,270410],["2020-01-31",8568.26,8568.26,8054.16,8311.21,182030],["2020-02-03",7737.14,8311.21,7737.14,8311.21,945060],["2020-02-04",8071.3,8311.21,8071.3,8302.64,306760],["2020-02-05",8276.94,8276.94,7968.48,7968.48,322240],["2020-02-06",7968.48,8216.96,7968.48,8174.12,159480],["2020-02-07",8182.69,8182.69,8054.16,8139.85,241770],["2020-02-10",8139.85,8139.85,7977.05,8122.71,299730],["2020-02-11",8122.71,8199.82,8054.16,8122.71,409230],["2020-02-12",8139.85,8396.89,8079.87,8345.48,466670],["2020-02-13",8345.48,8456.87,8268.37,8294.07,348610],["2020-02-14",8294.07,8422.6,8225.53,8328.35,285560],["2020-02-17",8345.48,8345.48,8225.53,8225.53,112360],["2020-02-18",8268.37,8396.89,8216.96,8234.1,162290],["2020-02-19",8234.1,8379.76,8234.1,8294.07,85040],["2020-02-20",8294.07,8388.33,8294.07,8354.05,328050],["2020-02-21",8354.05,8782.47,8354.05,8551.12,1238870],["2020-02-24",8508.28,8508.28,7959.91,8045.59,407760],["2020-02-25",7977.05,8174.12,7959.91,8174.12,200260],["2020-02-26",8002.75,8079.87,7839.96,7977.05,436420],["2020-02-27",8054.16,8054.16,7959.91,8054.16,581560],["2020-02-28",8002.75,8002.75,7711.43,7882.8,269260],["2020-03-02",7882.8,7968.48,7822.82,7831.39,407480],["2020-03-03",7882.8,8019.89,7882.8,7882.8,271900],["2020-03-04",7874.23,7985.62,7874.23,7968.48,243010],["2020-03-05",8054.16,8191.26,8045.59,8165.55,448810],["2020-03-06",8165.55,8165.55,7977.05,8139.85,49050],["2020-03-09",7582.91,8054.16,7574.34,7574.34,744690],["2020-03-10",7051.68,7582.91,7051.68,7240.18,1359740],["2020-03-11",7240.18,7540.07,6734.65,7008.84,1481370],["2020-03-12",6520.44,6700.38,6520.44,6529.01,871450],["2020-03-13",6083.46,6306.24,6074.9,6092.03,2158430],["2020-03-16",6092.03,6229.12,5963.51,5997.78,1481970],["2020-03-17",5740.73,5997.78,5740.73,5997.78,307060],["2020-03-18",6254.83,6417.63,6254.83,6417.63,869770],["2020-03-19",6469.04,6520.44,6254.83,6383.35,337580],["2020-03-20",6597.56,6597.56,6289.1,6477.6,123940],["2020-03-23",6169.15,6254.83,6032.05,6032.05,400320],["2020-03-24",5912.1,6126.3,5740.73,6006.35,466070],["2020-03-25",6194.85,6297.67,6083.46,6177.71,322370],["2020-03-26",6169.15,6297.67,5997.78,5997.78,380900],["2020-03-27",5997.78,6160.58,5972.08,5997.78,703660],["2020-03-30",5954.94,5980.64,5706.46,5817.85,433020],["2020-03-31",5817.85,5989.21,5569.37,5817.85,365790],["2020-04-01",5912.1,6220.56,5894.96,6220.56,620370],["2020-04-03",6340.51,6546.15,6331.94,6494.74,696770],["2020-04-06",6640.4,6811.77,6614.7,6726.08,667780],["2020-04-07",6726.08,6828.9,6640.4,6811.77,358900],["2020-04-08",6726.08,6846.04,6597.56,6811.77,274120],["2020-04-09",6794.63,7000.27,6794.63,7000.27,1609630],["2020-04-10",7000.27,7025.97,6897.45,6940.29,179150],["2020-04-13",6948.86,7120.22,6940.29,7111.65,857200],["2020-04-14",7111.65,7128.79,6940.29,7025.97,714020],["2020-04-15",7025.97,7154.5,7008.84,7034.54,666920],["2020-04-16",6983.13,7094.52,6957.43,7017.4,564210],["2020-04-17",7068.81,7154.5,7017.4,7025.97,956520],["2020-04-20",7120.22,7488.66,7017.4,7377.27,2311420],["2020-04-21",7283.02,7283.02,6923.15,6923.15,1398170],["2020-04-22",6854.61,7051.68,6683.24,6983.13,753970],["2020-04-23",7163.06,7257.31,7043.11,7085.95,749490],["2020-04-24",7043.11,7085.95,6948.86,7025.97,820810],["2020-04-27",7197.34,7308.72,7077.38,7197.34,1165000],["2020-04-28",7454.38,7694.3,7368.7,7694.3,2144380],["2020-04-29",7917.07,7917.07,7668.59,7694.3,1206720],["2020-05-04",7668.59,7668.59,7248.75,7248.75,1068070],["2020-05-05",7248.75,7540.07,7248.75,7540.07,700660],["2020-05-06",7582.91,7951.34,7540.07,7882.8,1333500],["2020-05-07",7925.64,7934.21,7788.55,7882.8,1098690],["2020-05-08",7839.96,7925.64,7754.27,7762.84,1126340],["2020-05-11",7762.84,7917.07,7711.43,7882.8,1014870],["2020-05-12",7882.8,8097.0,7788.55,7985.62,1662242],["2020-05-13",8011.32,8148.41,7891.37,8011.32,1537908],["2020-05-14",7891.37,8088.44,7891.37,7951.34,866520],["2020-05-15",7891.37,8054.16,7625.75,7831.39,1186110],["2020-05-18",7737.14,7874.23,7711.43,7831.39,319850],["2020-05-19",7925.64,8002.75,7711.43,7711.43,872600],["2020-05-20",7711.43,7882.8,7685.73,7882.8,604470],["2020-05-21",7917.07,7917.07,7814.25,7917.07,694800],["2020-05-22",7805.68,7882.8,7788.55,7814.25,453300],["2020-05-25",7814.25,7959.91,7779.98,7882.8,870140],["2020-05-26",7882.8,7934.21,7882.8,7925.64,930050],["2020-05-27",7968.48,8131.28,7951.34,7977.05,1670280],["2020-05-28",7977.05,7985.62,7882.8,7925.64,564180],["2020-05-29",7882.8,7977.05,7839.96,7865.66,488610],["2020-06-01",7865.66,7951.34,7797.12,7882.8,720560],["2020-06-02",7908.5,8208.39,7899.93,7977.05,2036300],["2020-06-03",8054.16,8139.85,7994.19,8062.73,561300],["2020-06-04",8062.73,8328.35,8054.16,8268.37,1759860],["2020-06-05",8225.53,8559.69,8174.12,8439.73,1272220],["2020-06-08",8568.26,8739.62,8491.14,8525.42,1722670],["2020-06-09",8568.26,8696.78,7934.21,8371.19,1309180],["2020-06-10",8225.53,8953.83,8199.82,8953.83,2777510],["2020-06-11",9510.77,9510.77,8396.89,8396.89,3033470],["2020-06-12",8054.16,8559.69,8054.16,8482.58,867350],["2020-06-15",8559.69,8739.62,8139.85,8182.69,1161360],["2020-06-16",8191.26,8439.73,8191.26,8302.64,552320],["2020-06-17",8354.05,8396.89,8225.53,8259.8,685700],["2020-06-18",8191.26,8388.33,8191.26,8302.64,515390],["2020-06-19",8439.73,8568.26,8336.92,8542.55,862920],["2020-06-22",8782.47,8782.47,8525.42,8653.94,1141000],["2020-06-23",8696.78,9253.72,8696.78,9253.72,2973210],["2020-06-24",9425.08,9596.45,9168.04,9168.04,1432240],["2020-06-25",8825.31,9467.93,8825.31,9210.88,1466670],["2020-06-26",9210.88,9425.08,8825.31,9125.2,1240500],["2020-06-29",8910.99,9125.2,8499.71,8508.28,1182120],["2020-06-30",8739.62,8739.62,8139.85,8396.89,724730],["2020-07-01",8396.89,8953.83,8396.89,8868.15,928750],["2020-07-02",8868.15,9039.51,8739.62,8782.47,850520],["2020-07-03",8782.47,8910.99,8653.94,8653.94,411960],["2020-07-06",8739.62,8910.99,8696.78,8782.47,516990],["2020-07-07",8782.47,8868.15,8611.1,8653.94,660060],["2020-07-08",8653.94,8996.67,8653.94,8996.67,784140],["2020-07-09",9425.08,9425.08,9168.04,9168.04,1528620],["2020-07-10",9082.35,9553.61,8910.99,9382.24,1292470],["2020-07-13",9596.45,9596.45,9082.35,9210.88,895580],["2020-07-14",9210.88,9339.4,9082.35,9253.72,509800],["2020-07-15",9425.08,9425.08,9125.2,9125.2,631470],["2020-07-16",9125.2,9253.72,9039.51,9125.2,750510],["2020-07-17",9039.51,9253.72,8996.67,9125.2,601590],["2020-07-20",9125.2,9253.72,9082.35,9125.2,552580],["2020-07-21",9168.04,9210.88,8996.67,9168.04,685340],["2020-07-22",9210.88,9210.88,8996.67,9125.2,799770],["2020-07-23",9125.2,9125.2,8868.15,8953.83,673390],["2020-07-24",8868.15,8953.83,8328.35,8328.35,1472170],["2020-07-27",7754.27,8139.85,7745.71,7745.71,797610],["2020-07-28",7745.71,7959.91,7420.11,7805.68,980530],["2020-07-29",7540.07,7711.43,7265.88,7283.02,1164270],["2020-07-30",7283.02,7540.07,7283.02,7377.27,595570],["2020-07-31",7377.27,7385.84,7197.34,7265.88,349600],["2020-08-03",7274.45,7625.75,7265.88,7582.91,522490],["2020-08-04",7702.86,8045.59,7694.3,8011.32,799410],["2020-08-05",8019.89,8191.26,7882.8,8139.85,948320],["2020-08-06",8139.85,8174.12,7968.48,8019.89,467320],["2020-08-07",8019.89,8019.89,7839.96,7882.8,703530],["2020-08-10",8037.03,8097.0,7882.8,7968.48,440020],["2020-08-11",8002.75,8079.87,7968.48,8011.32,443410],["2020-08-12",8011.32,8216.96,8011.32,8079.87,604860],["2020-08-13",8182.69,8191.26,8105.57,8165.55,638460],["2020-08-14",8165.55,8345.48,8139.85,8174.12,768860],["2020-08-17",8174.12,8439.73,8174.12,8439.73,856150],["2020-08-18",8542.55,8653.94,8439.73,8508.28,913870],["2020-08-19",8499.71,8525.42,8396.89,8439.73,465040],["2020-08-20",8354.05,8474.01,8311.21,8388.33,673450],["2020-08-21",8396.89,8465.44,8311.21,8439.73,443340],["2020-08-24",8542.55,8568.26,8491.14,8491.14,701880],["2020-08-25",8491.14,8910.99,8465.44,8696.78,1375660],["2020-08-26",8696.78,8825.31,8568.26,8739.62,904260],["2020-08-27",8868.15,8953.83,8782.47,8782.47,703550],["2020-08-28",8825.31,8868.15,8568.26,8653.94,909870],["2020-08-31",8611.1,8825.31,8542.55,8568.26,805780],["2020-09-01",8739.62,8739.62,8568.26,8653.94,445850],["2020-09-03",8825.31,8825.31,8653.94,8696.78,567500],["2020-09-04",8568.26,8653.94,8525.42,8611.1,510430],["2020-09-07",8696.78,8696.78,8551.12,8551.12,545540],["2020-09-08",8568.26,8868.15,8525.42,8868.15,2101870],["2020-09-09",8782.47,8910.99,8696.78,8782.47,567110],["2020-09-10",8868.15,9125.2,8782.47,8953.83,1196280],["2020-09-11",8953.83,8996.67,8868.15,8910.99,499380],["2020-09-14",8996.67,8996.67,8868.15,8953.83,773830],["2020-09-15",8910.99,8996.67,8739.62,8782.47,1494250],["2020-09-16",8782.47,8996.67,8782.47,8996.67,967700],["2020-09-17",9082.35,9382.24,9039.51,9210.88,2706240],["2020-09-18",9210.88,9253.72,9125.2,9168.04,674270],["2020-09-21",9168.04,9210.88,8996.67,9082.35,1233750],["2020-09-22",8996.67,9082.35,8910.99,8996.67,1428390],["2020-09-23",9082.35,9253.72,8996.67,9082.35,893210],["2020-09-24",9125.2,9382.24,9125.2,9168.04,1446860],["2020-09-25",9425.08,9767.81,9339.4,9724.97,4539210],["2020-09-28",9896.34,10024.86,9767.81,9982.02,2213600],["2020-09-29",9982.02,10024.86,9682.13,9724.97,2089730],["2020-09-30",9639.29,9939.18,9596.45,9939.18,2047760],["2020-10-01",10024.86,10410.43,10024.86,10324.75,2558050],["2020-10-02",10281.91,10281.91,9639.29,10024.86,2148980],["2020-10-05",10196.23,10239.07,10024.86,10239.07,1353340],["2020-10-06",10281.91,10324.75,9939.18,10024.86,1398090],["2020-10-07",9939.18,10239.07,9939.18,9939.18,1537830],["2020-10-08",9982.02,10024.86,9724.97,9767.81,1219100],["2020-10-09",9767.81,9939.18,9724.97,9767.81,953790],["2020-10-12",9853.5,9896.34,9596.45,9639.29,1143580],["2020-10-13",9639.29,9767.81,9596.45,9767.81,943820],["2020-10-14",9896.34,10024.86,9767.81,9810.66,1185110],["2020-10-15",9810.66,9896.34,9682.13,9682.13,645950],["2020-10-16",9724.97,9767.81,9596.45,9596.45,958780],["2020-10-19",9682.13,9724.97,9553.61,9639.29,652790],["2020-10-20",9596.45,9639.29,9467.93,9510.77,1063880],["2020-10-21",9553.61,9639.29,9168.04,9168.04,1738720],["2020-10-22",9168.04,9382.24,9168.04,9339.4,711660],["2020-10-23",9425.08,9510.77,9339.4,9382.24,636830],["2020-10-26",9382.24,9382.24,9082.35,9082.35,1012290],["2020-10-27",9082.35,9082.35,8825.31,8825.31,1125910],["2020-10-28",8739.62,8910.99,8696.78,8696.78,918910],["2020-10-29",8696.78,8825.31,8611.1,8739.62,781190],["2020-10-30",8739.62,8782.47,8568.26,8611.1,660420],["2020-11-02",8782.47,9210.88,8653.94,9168.04,1080640],["2020-11-03",9253.72,9382.24,9168.04,9168.04,1003280],["2020-11-04",9168.04,9425.08,9082.35,9253.72,869890],["2020-11-05",9253.72,9253.72,9125.2,9125.2,705450],["2020-11-06",9168.04,9253.72,9082.35,9168.04,353260],["2020-11-09",9168.04,9467.93,9168.04,9467.93,1496360],["2020-11-10",9596.45,9682.13,9467.93,9467.93,1384000],["2020-11-11",9425.08,9939.18,9425.08,9767.81,2283030],["2020-11-12",9767.81,9982.02,9724.97,9810.66,2135980],["2020-11-13",9810.66,9896.34,9724.97,9853.5,1518370],["2020-11-16",9853.5,9853.5,9596.45,9639.29,2089700],["2020-11-17",9767.81,10024.86,9639.29,10024.86,1783980],["2020-11-18",10024.86,10239.07,9982.02,10239.07,2342510],["2020-11-19",10281.91,10624.64,10239.07,10453.28,3570310],["2020-11-20",10453.28,10496.12,10239.07,10410.43,1349990],["2020-11-23",10367.59,10453.28,10153.39,10367.59,1297360],["2020-11-24",10410.43,10667.48,10367.59,10538.96,1842110],["2020-11-25",10624.64,10667.48,10453.28,10538.96,1742600],["2020-11-26",10538.96,10538.96,10453.28,10496.12,1060830],["2020-11-27",10538.96,10710.32,10496.12,10710.32,1933750],["2020-11-30",10796.01,11095.89,10710.32,10796.01,2159980],["2020-12-01",10796.01,11138.74,10710.32,11138.74,3363060],["2020-12-02",11138.74,11352.94,11095.89,11181.58,2320650],["2020-12-03",11267.26,11267.26,11095.89,11181.58,1724130],["2020-12-04",11404.32,11404.32,11226.13,11315.22,1557830],["2020-12-07",11315.22,11315.22,11137.03,11137.03,1397870],["2020-12-08",11137.03,11137.03,10958.84,11047.93,1194100],["2020-12-09",11003.38,11270.67,11003.38,11092.48,846800],["2020-12-10",11413.23,11506.78,11226.13,11226.13,1507870],["2020-12-11",11319.68,11319.68,11085.8,11319.68,837480],["2020-12-14",11319.68,11413.23,11226.13,11319.68,1102250],["2020-12-15",11319.68,11319.68,11179.35,11179.35,1650690],["2020-12-16",11179.35,11740.66,11179.35,11693.88,1811090],["2020-12-17",11740.66,12021.31,11600.33,11787.43,1367420],["2020-12-18",11927.76,11927.76,11693.88,11787.43,1009060],["2020-12-21",11787.43,11880.98,11647.11,11693.88,1075400],["2020-12-22",11600.33,12068.08,11553.55,11880.98,2189340],["2020-12-23",11880.98,12114.86,11834.21,11834.21,1619890],["2020-12-24",11834.21,11880.98,11226.13,11506.78,1451820],["2020-12-25",11506.78,11834.21,11413.23,11740.66,1448440],["2020-12-28",11834.21,12021.31,11693.88,11740.66,1474670],["2020-12-29",11740.66,12535.84,11740.66,12535.84,3946550],["2020-12-30",12910.04,13284.25,12535.84,12629.39,2896210],["2020-12-31",12722.94,12910.04,12535.84,12629.39,1231860],["2021-01-04",12722.94,13003.6,12535.84,12816.49,2162800],["2021-01-05",12769.72,12816.49,12582.62,12676.17,1867200],["2021-01-06",12816.49,13143.92,12769.72,12956.82,3787100],["2021-01-07",13003.6,13050.37,12582.62,12676.17,3578400],["2021-01-08",12769.72,13003.6,12629.39,12769.72,2303700],["2021-01-11",12910.04,13377.8,12629.39,13143.92,3493600],["2021-01-12",13284.25,13284.25,13003.6,13097.15,3119350],["2021-01-13",13190.7,13237.47,12769.72,12863.27,3299710],["2021-01-14",12722.94,12910.04,12629.39,12769.72,2069000],["2021-01-15",12769.72,12863.27,12489.06,12535.84,4073500],["2021-01-18",12535.84,13050.37,12208.41,12816.49,4180500],["2021-01-19",12816.49,12816.49,11927.76,11927.76,3044500],["2021-01-20",11880.98,11974.53,11179.35,11834.21,1921400],["2021-01-21",11974.53,12161.64,11834.21,12068.08,1931600],["2021-01-22",12068.08,12489.06,12021.31,12208.41,2436100],["2021-01-25",12208.41,12769.72,12068.08,12535.84,6083700],["2021-01-26",12582.62,12769.72,11974.53,12161.64,3991400],["2021-01-27",12068.08,12348.74,11319.68,11319.68,4776800],["2021-01-28",10664.82,10805.15,10571.27,10571.27,3978100],["2021-01-29",9869.64,10945.47,9869.64,10571.27,3721300],["2021-02-01",10571.27,10571.27,9869.64,9869.64,4795970],["2021-02-02",9963.19,10524.49,9682.53,10384.17,1786800],["2021-02-03",10384.17,10758.37,10150.29,10618.04,3019300],["2021-02-04",10618.04,11085.8,10430.94,10711.59,2225600],["2021-02-05",10711.59,11085.8,10711.59,10898.7,1410400],["2021-02-08",10992.25,11085.8,10243.84,10430.94,4624900],["2021-02-09",10430.94,10618.04,10290.62,10524.49,1314500],["2021-02-17",10758.37,11226.13,10664.82,11226.13,1754500],["2021-02-18",11226.13,11600.33,11132.57,11506.78,2434000],["2021-02-19",11319.68,11880.98,11319.68,11740.66,2478900],["2021-02-22",11787.43,11880.98,11553.55,11740.66,2420800],["2021-02-23",11740.66,11740.66,11506.78,11600.33,1448500],["2021-02-24",11600.33,11740.66,11179.35,11319.68,2132600],["2021-02-25",11319.68,11506.78,11039.02,11366.45,1480500],["2021-02-26",11039.02,11460.0,11039.02,11319.68,1431400],["2021-03-01",11506.78,12068.08,11413.23,12068.08,2549500],["2021-03-02",12442.29,12442.29,11974.53,12348.74,3312400],["2021-03-03",12442.29,12863.27,12442.29,12722.94,5022500],["2021-03-04",12722.94,12769.72,12021.31,12301.96,2877900],["2021-03-05",12114.86,12582.62,11974.53,12582.62,2726100],["2021-03-08",12863.27,13424.58,12722.94,13424.58,9857600],["2021-03-09",13424.58,14126.21,13284.25,13752.0,6308500],["2021-03-10",13752.0,13752.0,13377.8,13471.35,4036750],["2021-03-11",13611.68,13752.0,13377.8,13705.23,5067500],["2021-03-12",13705.23,14032.66,13611.68,13752.0,5317300],["2021-03-15",13752.0,13845.55,13611.68,13798.78,3074200],["2021-03-16",13845.55,14360.09,13705.23,14219.76,6468200],["2021-03-17",14313.31,14360.09,13845.55,13985.88,2812600],["2021-03-18",14126.21,14219.76,13705.23,13705.23,3126700],["2021-03-19",13564.9,13845.55,13331.02,13471.35,3067000],["2021-03-22",13611.68,14032.66,13564.9,13798.78,3125500],["2021-03-23",13752.0,13939.11,13377.8,13518.13,2857400],["2021-03-24",13377.8,13564.9,13097.15,13143.92,2797700],["2021-03-25",13284.25,13424.58,13050.37,13190.7,1941600],["2021-03-26",13190.7,13190.7,12535.84,13097.15,3627400],["2021-03-29",13284.25,13518.13,13003.6,13518.13,2434600],["2021-03-30",13564.9,13752.0,13424.58,13611.68,2662000],["2021-03-31",13705.23,14172.98,13564.9,13752.0,3688000],["2021-04-01",13752.0,13845.55,13564.9,13752.0,1813900],["2021-04-02",13752.0,14032.66,13611.68,13658.45,1951200],["2021-04-05",13705.23,13705.23,13331.02,13424.58,2730100],["2021-04-06",13377.8,13705.23,13377.8,13424.58,3929800],["2021-04-07",13471.35,13752.0,13471.35,13705.23,2117900],["2021-04-08",13798.78,13798.78,13611.68,13658.45,2273700],["2021-04-09",13658.45,14172.98,13564.9,13845.55,2670400],["2021-04-12",13985.88,13985.88,13611.68,13798.78,2035200],["2021-04-13",13845.55,13845.55,13377.8,13471.35,2606300],["2021-04-14",13284.25,13424.58,13143.92,13331.02,2095600],["2021-04-15",13377.8,13518.13,12910.04,12910.04,2984500],["2021-04-16",12910.04,13003.6,12068.08,12348.74,2634700],["2021-04-19",12348.74,12629.39,12161.64,12442.29,1808200],["2021-04-20",12442.29,12629.39,12161.64,12208.41,4075000],["2021-04-22",12068.08,12068.08,11366.45,11366.45,3679000],["2021-04-23",11366.45,11880.98,11132.57,11880.98,1670300],["2021-04-26",12068.08,12068.08,11366.45,11366.45,1476600],["2021-04-27",11366.45,11413.23,10992.25,11319.68,1146200],["2021-04-28",11319.68,11647.11,11319.68,11460.0,864500],["2021-04-29",11600.33,11600.33,11413.23,11460.0,648400],["2021-05-04",10945.47,11413.23,10945.47,11179.35,1180000],["2021-05-05",11413.23,11880.98,11272.9,11787.43,2018700],["2021-05-06",11787.43,12068.08,11553.55,11553.55,1549600],["2021-05-07",11553.55,11600.33,11132.57,11226.13,1473600],["2021-05-10",11085.8,11319.68,11039.02,11132.57,1603100],["2021-05-11",11226.13,11600.33,11132.57,11319.68,1664300],["2021-05-12",11413.23,11553.55,11226.13,11366.45,2312700],["2021-05-13",11460.0,11553.55,11085.8,11132.57,1687700],["2021-05-14",11226.13,11272.9,11039.02,11039.02,1710700],["2021-05-17",11085.8,11179.35,10571.27,10805.15,2268300],["2021-05-18",10805.15,10805.15,10524.49,10618.04,2034100],["2021-05-19",10524.49,10571.27,10150.29,10290.62,3935900],["2021-05-20",10150.29,10384.17,10056.74,10103.51,1930200],["2021-05-21",9963.19,10758.37,9963.19,10618.04,2486500],["2021-05-24",10851.92,10851.92,10618.04,10711.59,1820600],["2021-05-25",10711.59,10805.15,10430.94,10477.72,1298500],["2021-05-26",10384.17,10430.94,10337.39,10384.17,1517600],["2021-05-27",10477.72,10477.72,10290.62,10384.17,1844200],["2021-05-28",10384.17,10430.94,10243.84,10337.39,1337200],["2021-05-31",10290.62,10290.62,9822.86,10056.74,2568100],["2021-06-01",10056.74,10524.49,10056.74,10384.17,1768900],["2021-06-02",10290.62,10384.17,10243.84,10384.17,1222400],["2021-06-03",10384.17,11039.02,10384.17,10851.92,4261800],["2021-06-04",10851.92,10945.47,10618.04,10758.37,2124700],["2021-06-07",10664.82,10805.15,10571.27,10711.59,2523600],["2021-06-08",10805.15,11132.57,10664.82,10711.59,3711700],["2021-06-09",10711.59,11132.57,10430.94,10945.47,4184200],["2021-06-10",11039.02,11085.8,10711.59,10805.15,3163700],["2021-06-11",10805.15,11226.13,10758.37,11085.8,3338000],["2021-06-14",11226.13,11226.13,10851.92,10851.92,4080900],["2021-06-15",10945.47,11132.57,10898.7,11085.8,1964500],["2021-06-16",11132.57,11553.55,11132.57,11413.23,3860600],["2021-06-17",11272.9,11647.11,11272.9,11600.33,2778200],["2021-06-18",11740.66,11880.98,11647.11,11740.66,3167300],["2021-06-21",11927.76,12161.64,11740.66,11880.98,3375300],["2021-06-22",11927.76,11974.53,11413.23,11506.78,5108300],["2021-06-23",11506.78,11787.43,11319.68,11413.23,2496200],["2021-06-24",11460.0,11740.66,11319.68,11413.23,3025200],["2021-06-25",11413.23,11600.33,11413.23,11553.55,2204800],["2021-06-28",11553.55,11693.88,11413.23,11460.0,1382800],["2021-06-29",11506.78,11553.55,11413.23,11460.0,1711500],["2021-06-30",11460.0,11880.98,11460.0,11506.78,2870000],["2021-07-01",11647.11,11647.11,11132.57,11319.68,1716200],["2021-07-02",11366.45,11413.23,10945.47,11132.57,3567000],["2021-07-05",10945.47,11039.02,10571.27,10711.59,2813000],["2021-07-06",10571.27,10851.92,10290.62,10290.62,1496400],["2021-07-07",10290.62,10477.72,9916.41,10243.84,2119100],["2021-07-08",10430.94,10524.49,10243.84,10337.39,1272600],["2021-07-09",10290.62,10477.72,9916.41,10197.06,938300],["2021-07-12",9963.19,10197.06,9495.43,9495.43,2682500],["2021-07-13",9729.31,9916.41,9635.76,9729.31,1205000],["2021-07-14",9869.64,9916.41,9682.53,9869.64,850300],["2021-07-15",9776.08,10477.72,9776.08,10384.17,1444300],["2021-07-16",10477.72,10571.27,10197.06,10477.72,807300],["2021-07-19",10197.06,10384.17,9822.86,9916.41,1220800],["2021-07-20",9869.64,10243.84,9822.86,10197.06,845800],["2021-07-21",10243.84,10243.84,10056.74,10197.06,314800],["2021-07-22",10103.51,10477.72,10056.74,10384.17,960100],["2021-07-23",10243.84,10384.17,10056.74,10103.51,857400],["2021-07-26",10103.51,10197.06,9916.41,10103.51,930700],["2021-07-27",10103.51,10337.39,10103.51,10150.29,826700],["2021-07-28",10150.29,10243.84,10103.51,10197.06,499500],["2021-07-29",10243.84,10384.17,10150.29,10290.62,706400],["2021-07-30",10384.17,10805.15,10337.39,10758.37,2979900],["2021-08-02",10758.37,11085.8,10571.27,10992.25,2415000],["2021-08-03",11085.8,11085.8,10805.15,10945.47,1161600],["2021-08-04",10851.92,10992.25,10805.15,10898.7,1428100],["2021-08-05",10758.37,11039.02,10758.37,11039.02,1240500],["2021-08-06",11039.02,11413.23,10898.7,11413.23,1847200],["2021-08-09",11319.68,11600.33,11132.57,11506.78,3364300],["2021-08-10",11553.55,11927.76,11413.23,11834.21,6581500],["2021-08-11",11787.43,12068.08,11693.88,11693.88,2948500],["2021-08-12",11693.88,12489.06,11506.78,12489.06,7966100],["2021-08-13",12629.39,12910.04,12208.41,12629.39,6461900],["2021-08-16",12769.72,12910.04,12629.39,12722.94,3945000],["2021-08-17",12535.84,12535.84,12255.19,12348.74,4078000],["2021-08-18",12161.64,12676.17,12161.64,12535.84,4857900],["2021-08-19",12535.84,13003.6,12255.19,13003.6,5922400],["2021-08-20",12910.04,13331.02,12255.19,12582.62,7313700],["2021-08-23",12348.74,12816.49,12161.64,12208.41,4066900],["2021-08-24",12208.41,12442.29,11693.88,11974.53,3141250],["2021-08-25",11974.53,12301.96,11787.43,12255.19,1772100],["2021-08-26",12348.74,12489.06,12161.64,12255.19,2454500],["2021-08-27",12021.31,12863.27,12021.31,12863.27,3868200],["2021-08-30",13237.47,13377.8,13003.6,13097.15,5326300],["2021-08-31",13097.15,13097.15,12629.39,12676.17,4195500],["2021-09-01",12535.84,13331.02,12535.84,13190.7,4812300],["2021-09-06",13564.9,14079.43,13377.8,13845.55,9147000],["2021-09-07",13845.55,13892.33,13190.7,13331.02,5162500],["2021-09-08",13237.47,13377.8,12910.04,12956.82,5071100],["2021-09-09",12816.49,13424.58,12816.49,13284.25,3036800],["2021-09-10",13658.45,13658.45,13003.6,13050.37,4105100],["2021-09-13",13050.37,13097.15,12769.72,12816.49,4336300],["2021-09-14",12769.72,13097.15,12722.94,12722.94,2730000],["2021-09-15",12629.39,13611.68,12629.39,13564.9,6539600],["2021-09-16",13752.0,13985.88,13377.8,13424.58,3744600],["2021-09-17",13424.58,13798.78,13377.8,13471.35,3729800],["2021-09-20",13518.13,13564.9,12863.27,12956.82,5810100],["2021-09-21",12535.84,12956.82,12489.06,12816.49,4880900],["2021-09-22",12910.04,13284.25,12816.49,13190.7,3410200],["2021-09-23",13284.25,13424.58,13003.6,13050.37,2870700],["2021-09-24",13097.15,13190.7,12910.04,12956.82,3168300],["2021-09-27",12956.82,13003.6,12348.74,12348.74,3443100],["2021-09-28",12255.19,12722.94,12255.19,12629.39,2201800],["2021-09-29",12769.72,13284.25,12629.39,13097.15,3819600],["2021-09-30",13097.15,13284.25,12956.82,13003.6,1670400],["2021-10-01",12910.04,13190.7,12816.49,13097.15,2343591],["2021-10-04",13050.37,13845.55,13003.6,13611.68,6915000],["2021-10-05",13752.0,13798.78,13471.35,13518.13,2380800],["2021-10-06",13658.45,14453.64,13611.68,14453.64,14758700],["2021-10-07",14593.96,14968.17,14453.64,14593.96,6900600],["2021-10-08",14687.51,14687.51,14313.31,14360.09,4105900],["2021-10-11",14313.31,14687.51,14266.53,14360.09,6080600],["2021-10-12",14360.09,14921.39,14313.31,14734.29,7199500],["2021-10-13",14827.84,14874.62,14547.19,14640.74,2859700],["2021-10-14",14687.51,15108.49,14640.74,14781.07,4537500],["2021-10-15",14827.84,14968.17,14453.64,14640.74,4492200],["2021-10-18",14640.74,14874.62,14313.31,14313.31,4166400],["2021-10-19",14313.31,14734.29,14032.66,14406.86,3489600],["2021-10-20",14593.96,14640.74,14032.66,14313.31,3864400],["2021-10-21",14406.86,14827.84,14219.76,14734.29,3813500],["2021-10-22",15014.94,15763.35,15014.94,15435.92,8852200],["2021-10-25",15435.92,15716.58,15155.27,15295.6,4325000],["2021-10-26",15248.82,15435.92,14968.17,15389.15,3823100],["2021-10-27",15389.15,15856.9,15295.6,15529.47,4766500],["2021-10-28",15716.58,15716.58,15389.15,15435.92,4160900],["2021-10-29",15623.02,16324.66,15482.7,15810.13,5530600],["2021-11-01",15903.68,15997.23,15342.37,15435.92,5900600],["2021-11-02",15435.92,16231.11,15435.92,16184.33,6276100],["2021-11-03",16277.88,16418.21,15061.72,15061.72,9223500],["2021-11-04",15014.94,15482.7,14781.07,15202.04,4248000],["2021-11-05",15389.15,15435.92,15061.72,15342.37,2747200],["2021-11-08",15342.37,15716.58,15202.04,15482.7,4680500],["2021-11-09",15529.47,15856.9,15342.37,15529.47,4034400],["2021-11-10",15716.58,16558.54,15389.15,16558.54,10410000],["2021-11-11",16745.64,16979.51,16184.33,16464.98,6232700],["2021-11-12",16558.54,17073.07,16184.33,16885.96,6023800],["2021-11-15",17028.66,17504.32,16648.13,17123.79,7929400],["2021-11-16",17123.79,17599.46,16410.3,17123.79,6236700],["2021-11-17",17028.66,17123.79,16838.4,16933.53,3024300],["2021-11-18",16933.53,17789.72,16743.27,17171.36,6234200],["2021-11-19",17314.06,17837.29,15982.21,17028.66,8134000],["2021-11-22",17123.79,17266.49,15839.51,15839.51,6728600],["2021-11-23",15696.81,16600.57,15696.81,16457.87,3910400],["2021-11-24",16553.0,16790.83,15696.81,16267.6,4106300],["2021-11-25",16220.04,16743.27,16172.47,16553.0,3388700],["2021-11-26",16743.27,17694.59,16600.57,17694.59,8817400],["2021-11-29",18836.17,18931.31,18075.12,18931.31,8529000],["2021-11-30",20215.59,20215.59,19216.7,20215.59,9630300],["2021-12-01",20215.59,20881.52,19311.83,19835.06,12773600],["2021-12-02",19787.5,21214.48,19406.97,21214.48,5438400],["2021-12-03",22689.03,22689.03,20453.42,20453.42,10720000],["2021-12-06",21404.74,21880.4,20738.82,21832.84,12901700],["2021-12-07",22593.9,23069.56,21499.88,21832.84,7794700],["2021-12-08",21927.97,22308.5,21166.91,21309.61,7982400],["2021-12-09",20833.95,22784.16,20643.69,22784.16,8606700],["2021-12-10",23592.78,24258.71,23117.12,23354.95,6840700],["2021-12-13",23307.39,24972.2,23307.39,24639.24,7462000],["2021-12-14",24639.24,25971.09,24258.71,25542.99,7994900],["2021-12-15",25685.69,26351.62,25019.77,25400.29,6318400],["2021-12-16",25305.16,26637.01,24353.84,26399.18,10092700],["2021-12-17",26399.18,27017.54,26351.62,26494.32,5692000],["2021-12-20",26446.75,26446.75,24829.5,25352.73,6989200],["2021-12-21",24972.2,25875.96,24829.5,25210.03,6908400],["2021-12-22",25542.99,26969.98,25067.33,26969.98,9168200],["2021-12-23",27588.34,28825.05,27017.54,28825.05,7347800],["2021-12-24",29633.68,29966.64,27873.73,28064.0,4679800],["2021-12-27",27683.47,28539.66,26969.98,27968.86,4803800],["2021-12-28",28254.26,28920.19,27683.47,28492.09,4541400],["2021-12-29",28254.26,28539.66,27160.24,27160.24,6733700],["2021-12-30",27160.24,28111.56,26922.41,26922.41,3556400],["2021-12-31",27017.54,27398.07,26018.65,26161.35,5266100],["2022-01-04",25875.96,27968.86,25875.96,27968.86,3815700],["2022-01-05",29586.11,29919.07,29015.32,29919.07,6412700],["2022-01-06",30347.17,30727.7,29205.58,30347.17,6782700],["2022-01-07",30727.7,31060.66,30061.77,30632.57,3491700],["2022-01-10",30917.96,32773.04,30252.04,30870.4,6992000],["2022-01-11",31393.62,33010.87,30489.87,32915.74,7827800],["2022-01-12",32725.47,35198.91,31393.62,34247.59,7951800],["2022-01-13",34532.99,35151.34,31869.28,31869.28,4631800],["2022-01-14",29681.24,33962.19,29681.24,31013.09,10044500],["2022-01-17",31869.28,31964.42,28872.62,28872.62,5334300],["2022-01-18",26874.84,26874.84,26874.84,26874.84,826500],["2022-01-19",25019.77,25685.69,25019.77,25019.77,4435500],["2022-01-20",23307.39,26732.15,23307.39,26732.15,15275000],["2022-01-21",27588.34,28111.56,26637.01,26922.41,3391300],["2022-01-24",26256.48,26256.48,25067.33,25067.33,3532400],["2022-01-25",23354.95,24353.84,23354.95,23354.95,7716600],["2022-01-26",23354.95,23973.31,21737.71,21737.71,6322200],["2022-01-27",20453.42,20929.08,20263.16,20263.16,3031600],["2022-01-28",18883.74,20929.08,18883.74,20929.08,6940200],["2022-02-07",21309.61,22356.06,21071.78,22070.67,2269500],["2022-02-08",21499.88,22260.93,20548.55,20738.82,5009700],["2022-02-09",19835.06,22165.8,19597.23,22165.8,7043400],["2022-02-10",22403.63,23307.39,22070.67,22403.63,3508000],["2022-02-11",21975.54,22498.76,21642.57,21785.27,3065200],["2022-02-14",21024.21,23021.99,20929.08,22165.8,5915400],["2022-02-15",22451.2,22736.59,22070.67,22356.06,2265200],["2022-02-16",22736.59,23687.92,22451.2,23354.95,4071900],["2022-02-17",23259.82,23450.08,22831.73,23021.99,3485300],["2022-02-18",22926.86,24163.58,22593.9,23973.31,3739100],["2022-02-21",24258.71,25210.03,24068.44,24639.24,5288200],["2022-02-22",23783.05,24448.97,23021.99,23640.35,6265500],["2022-02-23",23783.05,24639.24,23687.92,24211.14,3191300],["2022-02-24",24163.58,24353.84,22546.33,23069.56,5278600],["2022-02-25",23402.52,23545.22,22926.86,22926.86,3957400],["2022-02-28",22784.16,23783.05,22260.93,23592.78,3469400],["2022-03-01",23592.78,24258.71,23402.52,23687.92,3696000],["2022-03-02",23592.78,24068.44,23021.99,23212.25,3123100],["2022-03-03",23259.82,23687.92,22689.03,23592.78,3573300],["2022-03-04",24163.58,25019.77,23973.31,24544.11,6014100],["2022-03-07",24258.71,24781.94,23878.18,24163.58,3385300],["2022-03-08",23497.65,24116.01,23021.99,23021.99,4364100],["2022-03-09",22926.86,23402.52,21880.4,22498.76,4096700],["2022-03-10",23117.12,23687.92,23069.56,23117.12,2016000],["2022-03-11",22736.59,23925.75,22736.59,23021.99,3864700],["2022-03-14",22831.73,23830.61,22831.73,23354.95,3872200],["2022-03-15",23783.05,24972.2,23402.52,24972.2,7055600],["2022-03-16",25305.16,25875.96,24972.2,24972.2,5813800],["2022-03-17",25019.77,25638.13,24829.5,25019.77,3353700],["2022-03-18",25162.46,26256.48,25019.77,26018.65,7337900],["2022-03-21",26208.92,27207.81,26208.92,26732.15,4671200],["2022-03-22",26732.15,27493.2,26161.35,26256.48,6248300],["2022-03-23",26161.35,26541.88,25685.69,25685.69,6154300],["2022-03-24",25495.43,27207.81,25352.73,26732.15,5780400],["2022-03-25",26827.28,27160.24,26541.88,26541.88,3068800],["2022-03-28",26446.75,26446.75,24734.37,25733.26,6645200],["2022-03-29",25780.82,26399.18,25733.26,26351.62,2724000],["2022-03-30",26304.05,27065.11,25400.29,25971.09,5937700],["2022-03-31",26066.22,26446.75,25733.26,25875.96,3139900],["2022-04-01",25685.69,26541.88,25305.16,26494.32,3998000],["2022-04-04",26732.15,27493.2,26351.62,27017.54,6585400],["2022-04-05",27207.81,28492.09,26827.28,28254.26,7585100],["2022-04-06",27778.6,28777.49,26922.41,27160.24,7660100],["2022-04-07",27160.24,27540.77,26399.18,26446.75,4141900],["2022-04-08",26637.01,27540.77,26256.48,26684.58,4700200],["2022-04-12",26732.15,27873.73,26541.88,26874.84,5242700],["2022-04-13",27207.81,27826.17,26351.62,27826.17,3852400],["2022-04-14",28064.0,28064.0,27255.37,27398.07,3951500],["2022-04-15",27112.67,28349.39,26684.58,27207.81,5121900],["2022-04-18",26922.41,27493.2,25305.16,25305.16,8345000],["2022-04-19",25210.03,25210.03,23545.22,23545.22,4419700],["2022-04-20",21927.97,22641.46,21927.97,21927.97,4803000],["2022-04-21",20405.85,21404.74,20405.85,20405.85,3945000],["2022-04-22",19977.76,21214.48,18978.87,19026.44,7065400],["2022-04-25",19311.83,19739.93,17694.59,17694.59,3784100],["2022-04-26",17028.66,18550.78,16648.13,18550.78,3096300],["2022-04-27",18170.25,19502.1,18075.12,19406.97,2196700],["2022-04-28",19406.97,20120.46,19074.0,19074.0,2632000],["2022-04-29",18836.17,19454.53,18836.17,19311.83,3003200],["2022-05-04",19597.23,20643.69,19169.14,20405.85,5190300],["2022-05-05",20500.99,20786.38,19311.83,19977.76,2494900],["2022-05-06",19311.83,19930.19,18598.34,18598.34,2152600],["2022-05-09",17884.85,18217.81,17314.06,17314.06,2742300],["2022-05-10",16172.47,17314.06,16124.91,16743.27,3717300],["2022-05-11",17028.66,17266.49,16648.13,16743.27,2155100],["2022-05-12",16743.27,17504.32,15601.68,15601.68,2529600],["2022-05-13",15316.28,15791.94,14555.23,14555.23,3070200],["2022-05-16",15221.15,15316.28,13603.9,13603.9,2392400],["2022-05-17",12937.98,14555.23,12937.98,14555.23,2704500],["2022-05-18",15030.89,15411.41,14602.79,14840.62,2328000],["2022-05-19",14412.53,15126.02,14364.96,14840.62,2137300],["2022-05-20",14935.75,15839.51,14840.62,15839.51,5141400],["2022-05-23",16457.87,16695.7,15506.55,16077.34,3279700],["2022-05-24",15791.94,16362.74,15316.28,16362.74,2608100],["2022-05-25",16315.17,17266.49,16124.91,16933.53,4335400],["2022-05-26",17028.66,17123.79,16457.87,16553.0,2675600],["2022-05-27",16457.87,16933.53,16457.87,16553.0,1879000],["2022-05-30",16648.13,17028.66,16505.44,16743.27,2241300],["2022-05-31",16743.27,17647.02,16410.3,17218.93,3930400],["2022-06-01",17409.19,17884.85,17123.79,17409.19,2789800],["2022-06-02",17409.19,17742.15,17028.66,17409.19,3283200],["2022-06-03",17456.76,17742.15,17123.79,17218.93,3071300],["2022-06-06",17123.79,17218.93,16172.47,16172.47,3564800],["2022-06-07",15791.94,15982.21,15078.45,15458.98,4424900],["2022-06-08",15887.08,16505.44,15554.11,16505.44,1743500],["2022-06-09",16553.0,17123.79,16505.44,16553.0,1517200],["2022-06-10",16172.47,16790.83,15982.21,15982.21,2444900],["2022-06-13",15030.89,15554.11,14888.19,14888.19,3324000],["2022-06-14",14269.83,15221.15,14269.83,14507.66,2072600],["2022-06-15",14745.49,14745.49,13508.77,13508.77,2904400],["2022-06-16",13984.43,14032.0,13366.07,13366.07,1610800],["2022-06-17",12747.71,12842.85,12462.32,12462.32,3252700],["2022-06-20",11891.52,12557.45,11606.13,11606.13,1905300],["2022-06-21",10845.07,12129.35,10797.5,11320.73,3119800],["2022-06-22",11558.56,12081.79,11558.56,11986.66,1877400],["2022-06-23",11986.66,12319.62,11796.39,12319.62,1333000],["2022-06-24",12367.18,12842.85,12176.92,12176.92,2381100],["2022-06-27",12509.88,12652.58,12129.35,12605.02,1248400],["2022-06-28",12747.71,13128.24,12652.58,12842.85,1888900],["2022-06-29",12557.45,13128.24,12509.88,12652.58,1705500],["2022-06-30",12795.28,12795.28,11891.52,11891.52,1910600],["2022-07-01",11891.52,12319.62,11273.16,12081.79,1995800],["2022-07-04",12224.49,12652.58,12176.92,12462.32,1433500],["2022-07-05",12462.32,12557.45,11986.66,11986.66,1351800],["2022-07-06",11606.13,12224.49,11415.86,11415.86,1527400],["2022-07-07",11463.43,11843.96,11273.16,11701.26,1369700],["2022-07-08",12081.79,12509.88,11939.09,12509.88,2881200],["2022-07-11",12509.88,12985.54,12509.88,12747.71,2694200],["2022-07-12",12700.15,13603.9,12700.15,13603.9,4078200],["2022-07-13",13603.9,14269.83,13461.2,13746.6,2824300],["2022-07-14",13556.34,14079.56,13461.2,13651.47,2658800],["2022-07-15",13794.17,14079.56,13366.07,13366.07,2557500],["2022-07-18",13603.9,14269.83,13508.77,14269.83,4381600],["2022-07-19",14174.7,14460.09,13794.17,14079.56,2600700],["2022-07-20",14364.96,14650.36,14222.26,14460.09,2872300],["2022-07-21",14412.53,14555.23,14079.56,14079.56,2661200],["2022-07-22",14032.0,14555.23,13984.43,14174.7,2791800],["2022-07-25",14174.7,14507.66,13984.43,14412.53,2318300],["2022-07-26",14555.23,15078.45,14555.23,14650.36,3544300],["2022-07-27",14364.96,14888.19,14364.96,14888.19,2330600],["2022-07-28",15316.28,15458.98,14935.75,14983.32,3411100],["2022-07-29",14935.75,15126.02,14697.92,14745.49,2638300],["2022-08-01",15030.89,15411.41,14793.06,15173.58,3174200],["2022-08-02",15173.58,15839.51,15173.58,15506.55,3352300],["2022-08-03",15221.15,15554.11,15126.02,15363.85,3151700],["2022-08-04",15411.41,15696.81,15221.15,15316.28,2944700],["2022-08-05",15221.15,15601.68,15126.02,15554.11,2910500],["2022-08-08",15696.81,16029.77,15601.68,15744.38,3002300],["2022-08-09",15744.38,15934.64,15554.11,15601.68,2355700],["2022-08-10",15554.11,16124.91,15411.41,15696.81,2865500],["2022-08-11",15982.21,15982.21,15078.45,15126.02,3895000],["2022-08-12",14983.32,15458.98,14983.32,15221.15,2143700],["2022-08-15",15411.41,15506.55,15268.72,15316.28,1977800],["2022-08-16",15363.85,15696.81,15316.28,15696.81,2692800],["2022-08-17",15887.08,15887.08,15316.28,15411.41,2542600],["2022-08-18",15316.28,15458.98,15173.58,15173.58,1740300],["2022-08-19",15126.02,15316.28,14745.49,14793.06,2980800],["2022-08-22",14650.36,14840.62,14174.7,14174.7,3191400],["2022-08-23",13984.43,14888.19,13936.87,14840.62,2356300],["2022-08-24",15078.45,15173.58,14793.06,14935.75,1241700],["2022-08-25",14935.75,15173.58,14840.62,14888.19,1641200],["2022-08-26",14888.19,15030.89,14412.53,14460.09,2127800],["2022-08-29",14317.39,14460.09,13699.04,14174.7,3156600],["2022-08-30",14269.83,14412.53,14032.0,14079.56,1643900],["2022-08-31",14364.96,14460.09,13984.43,14364.96,1525600],["2022-09-05",14460.09,14507.66,14269.83,14317.39,940600],["2022-09-06",14460.09,14888.19,14460.09,14697.92,3040000],["2022-09-07",14697.92,15316.28,14555.23,14793.06,4259900],["2022-09-08",14935.75,14935.75,14222.26,14222.26,1959900],["2022-09-09",14364.96,14507.66,13699.04,14269.83,2341800],["2022-09-12",14269.83,14460.09,14174.7,14269.83,1057500],["2022-09-13",14364.96,14364.96,14079.56,14364.96,1321300],["2022-09-14",14127.13,14888.19,14032.0,14840.62,4214400],["2022-09-15",14983.32,15078.45,14697.92,14745.49,1853000],["2022-09-16",14745.49,15411.41,14650.36,15221.15,6663300],["2022-09-19",15411.41,15601.68,15030.89,15126.02,6715000],["2022-09-20",15316.28,15411.41,14269.83,14935.75,2770800],["2022-09-21",14745.49,15791.94,14555.23,15554.11,6466800],["2022-09-22",15506.55,16029.77,15506.55,16029.77,4443500],["2022-09-23",16175.06,16562.49,15884.49,15884.49,5730000],["2022-09-26",15497.06,16029.77,15109.64,15787.63,6051600],["2022-09-27",15981.35,16320.34,15400.21,15400.21,3543900],["2022-09-28",15012.78,15497.06,14334.78,14334.78,6886300],["2022-09-29",14334.78,14528.5,13366.22,13366.22,5379800],["2022-09-30",12688.22,13269.36,12446.08,13220.93,4121200],["2022-10-03",12688.22,13269.36,12300.79,12300.79,2435700],["2022-10-04",12542.94,12542.94,11622.8,11622.8,1827000],["2022-10-05",12107.08,12397.65,11768.08,12349.22,1614000],["2022-10-06",12397.65,12542.94,11574.37,11574.37,2229400],["2022-10-07",11429.08,11429.08,10799.52,10799.52,3132000],["2022-10-10",10654.23,11235.37,10266.8,11235.37,1303500],["2022-10-11",10944.8,11235.37,10460.52,10460.52,1918900],["2022-10-12",10169.95,10896.37,10169.95,10605.8,1380400],["2022-10-13",10751.09,10993.23,10654.23,10847.94,945800],["2022-10-14",11138.51,11380.66,10944.8,11235.37,1673700],["2022-10-17",10993.23,11477.51,10799.52,11429.08,1460500],["2022-10-18",11816.51,12010.22,11574.37,11574.37,1620700],["2022-10-19",11622.8,11768.08,11429.08,11574.37,1078200],["2022-10-20",11574.37,11671.23,11332.23,11332.23,750400],["2022-10-21",11525.94,11525.94,10557.37,10557.37,2061300],["2022-10-24",10654.23,10654.23,9830.95,9830.95,2630600],["2022-10-25",9395.09,10073.09,9143.27,9588.81,1921600],["2022-10-26",9395.09,9782.52,8920.5,8920.5,1364100],["2022-10-27",8523.38,9540.38,8523.38,9540.38,1137900],["2022-10-28",9830.95,9927.81,9472.58,9637.24,1705200],["2022-10-31",9637.24,9782.52,9211.07,9569.44,1086300],["2022-11-01",9569.44,9830.95,9569.44,9646.92,1339100],["2022-11-02",9685.66,9927.81,9588.81,9646.92,1388500],["2022-11-03",9511.32,10315.23,9453.21,9976.23,1680200],["2022-11-04",9879.38,9976.23,9278.87,9278.87,1683500],["2022-11-07",9278.87,9298.24,8629.93,8629.93,1407200],["2022-11-08",8029.42,8416.84,8029.42,8029.42,2080000],["2022-11-09",8378.1,8523.38,7942.24,8029.42,1101000],["2022-11-10",7554.82,7845.39,7467.65,7467.65,1181600],["2022-11-11",7293.31,7603.25,6954.31,6954.31,2912400],["2022-11-14",6586.25,6692.79,6470.02,6470.02,1423100],["2022-11-15",6024.48,6101.97,6024.48,6024.48,1136600],["2022-11-16",5608.0,6440.97,5608.0,6440.97,3399700],["2022-11-17",6779.96,6886.51,6537.82,6557.19,1697500],["2022-11-18",6557.19,7012.42,6160.08,6963.99,1615400],["2022-11-21",6963.99,7428.9,6963.99,7351.42,1488500],["2022-11-22",7215.82,7864.76,7215.82,7457.96,3206400],["2022-11-23",7457.96,7506.39,6973.68,6973.68,1065800],["2022-11-24",6876.82,7070.53,6499.08,6973.68,1248600],["2022-11-25",7167.39,7409.53,6973.68,7409.53,1726700],["2022-11-28",7748.53,7922.87,7748.53,7922.87,2314800],["2022-11-29",8445.9,8474.96,7942.24,8455.58,5325900],["2022-11-30",8523.38,8717.1,8319.99,8620.24,1565700],["2022-12-01",8959.24,9201.38,8261.87,8426.53,3774900],["2022-12-02",8426.53,8862.38,8039.1,8862.38,2914100],["2022-12-05",9385.41,9385.41,8910.81,9201.38,3360700],["2022-12-06",9007.67,9143.27,8562.13,8562.13,4062000],["2022-12-07",8232.81,8523.38,7980.99,7980.99,2189900],["2022-12-08",8039.1,8513.7,8039.1,8319.99,1601100],["2022-12-09",8387.79,8901.13,8387.79,8901.13,3243200],["2022-12-12",9472.58,9472.58,8891.44,8901.13,3487300],["2022-12-13",8901.13,8959.24,8533.07,8862.38,2953400],["2022-12-14",9443.52,9453.21,9104.52,9191.7,2804100],["2022-12-15",9201.38,9433.84,9123.9,9336.98,2366500],["2022-12-16",9288.55,9976.23,9094.84,9976.23,7447900],["2022-12-19",10266.8,10460.52,9830.95,9830.95,3750900],["2022-12-20",9782.52,9879.38,9143.27,9143.27,5692800],["2022-12-21",9298.24,9298.24,8523.38,8629.93,2249600],["2022-12-22",8688.04,9094.84,8629.93,8959.24,1765100],["2022-12-23",8639.61,9240.12,8639.61,9046.41,1099800],["2022-12-26",9056.1,9395.09,8474.96,8474.96,2960800],["2022-12-27",8474.96,9056.1,8426.53,9056.1,1489500],["2022-12-28",9201.38,9201.38,8901.13,9065.78,1249400],["2022-12-29",8959.24,9395.09,8910.81,8910.81,1677100],["2022-12-30",9201.38,9240.12,8717.1,9104.52,2351300],["2023-01-03",9346.67,9734.09,9346.67,9734.09,2765600],["2023-01-04",10169.95,10412.09,9927.81,10024.66,6202300],["2023-01-05",10073.09,10460.52,9830.95,10266.8,4009000],["2023-01-06",10315.23,10460.52,9927.81,9927.81,2587100],["2023-01-09",10169.95,10218.38,9782.52,9782.52,2361500],["2023-01-10",9782.52,10460.52,9588.81,10460.52,5637800],["2023-01-11",10702.66,10847.94,10315.23,10315.23,2860900],["2023-01-12",10363.66,10605.8,10121.52,10508.95,3546200],["2023-01-13",10654.23,10799.52,10363.66,10460.52,2282900],["2023-01-16",10460.52,10896.37,10218.38,10751.09,3391500],["2023-01-17",10944.8,11186.94,10847.94,11138.51,3054400],["2023-01-18",11332.23,11332.23,10944.8,11138.51,3136200],["2023-01-19",11090.09,11235.37,10944.8,11041.66,2866800],["2023-01-27",11332.23,11622.8,10993.23,11332.23,2616100],["2023-01-30",11816.51,12107.08,11574.37,11768.08,6536800],["2023-01-31",11719.65,12107.08,11622.8,12107.08,3726800],["2023-02-01",12203.94,12446.08,11283.8,11283.8,6265400],["2023-02-02",11235.37,11429.08,10751.09,10799.52,3698700],["2023-02-03",11041.66,11525.94,10993.23,11332.23,2893200],["2023-02-06",11041.66,11477.51,11041.66,11429.08,1771000],["2023-02-07",11429.08,11525.94,10654.23,10751.09,3212900],["2023-02-08",10944.8,11186.94,10315.23,10944.8,2170500],["2023-02-09",10944.8,11090.09,10847.94,10896.37,1150500],["2023-02-10",11041.66,11041.66,10557.37,10557.37,1788500],["2023-02-13",10363.66,10557.37,9879.38,9976.23,2674600],["2023-02-14",10169.95,10363.66,10073.09,10121.52,1075500],["2023-02-15",10315.23,10799.52,10121.52,10799.52,2998600],["2023-02-16",11041.66,11090.09,10751.09,11090.09,1620200],["2023-02-17",11090.09,11525.94,10944.8,11235.37,3221100],["2023-02-20",11332.23,11622.8,11235.37,11574.37,2413200],["2023-02-21",11719.65,12107.08,11429.08,11622.8,5472300],["2023-02-22",11429.08,12010.22,11138.51,11283.8,4628100],["2023-02-23",11186.94,11283.8,10605.8,11283.8,3243000],["2023-02-24",11283.8,11429.08,10799.52,10847.94,1519400],["2023-02-27",10654.23,10751.09,10218.38,10218.38,2283800],["2023-02-28",10460.52,10557.37,10169.95,10169.95,1388800],["2023-03-01",10169.95,10847.94,10073.09,10847.94,1639400],["2023-03-02",10847.94,10944.8,10654.23,10654.23,852700],["2023-03-03",10847.94,10896.37,10460.52,10460.52,1723300],["2023-03-06",10654.23,10944.8,10508.95,10605.8,1106000],["2023-03-07",10751.09,10847.94,10557.37,10751.09,1209500],["2023-03-08",10654.23,11138.51,10605.8,11138.51,2893900],["2023-03-09",11332.23,11332.23,11041.66,11090.09,1406500],["2023-03-10",10944.8,11138.51,10896.37,10993.23,1554600],["2023-03-13",10993.23,10993.23,10654.23,10702.66,1426000],["2023-03-14",10751.09,10799.52,10363.66,10460.52,2190500],["2023-03-15",10944.8,10944.8,10605.8,10944.8,1283400],["2023-03-16",10751.09,10847.94,10654.23,10751.09,1041600],["2023-03-17",10944.8,10944.8,10702.66,10702.66,616600],["2023-03-20",10605.8,10944.8,10605.8,10605.8,1328800],["2023-03-21",10702.66,10799.52,10557.37,10702.66,854800],["2023-03-22",10751.09,10944.8,10702.66,10799.52,1362200],["2023-03-23",10751.09,10847.94,10702.66,10799.52,876500],["2023-03-24",10944.8,11235.37,10847.94,10993.23,3434600],["2023-03-27",11138.51,11477.51,11041.66,11429.08,3318000],["2023-03-28",11622.8,11719.65,11186.94,11186.94,3509300],["2023-03-29",11186.94,11332.23,11090.09,11332.23,1515000],["2023-03-30",11525.94,11574.37,11235.37,11235.37,1731000],["2023-03-31",11332.23,11332.23,11041.66,11138.51,2117600],["2023-04-03",11380.66,11525.94,11138.51,11525.94,2725000],["2023-04-04",11768.08,11864.94,11574.37,11622.8,4168400],["2023-04-05",11622.8,11719.65,11380.66,11574.37,2924400],["2023-04-06",11622.8,12058.65,11574.37,11671.23,5554800],["2023-04-07",11671.23,11671.23,11429.08,11622.8,1894100],["2023-04-10",11719.65,11768.08,11186.94,11186.94,3930400],["2023-04-11",11186.94,11380.66,11041.66,11332.23,2307700],["2023-04-12",11332.23,11574.37,11283.8,11332.23,2419300],["2023-04-13",11332.23,11429.08,11186.94,11186.94,1279400],["2023-04-14",11283.8,11283.8,10993.23,10993.23,1921200],["2023-04-17",10993.23,11138.51,10847.94,11138.51,1001600],["2023-04-18",11235.37,11477.51,11090.09,11477.51,2233100],["2023-04-19",11574.37,11574.37,11138.51,11186.94,1153400],["2023-04-20",11186.94,11283.8,11041.66,11138.51,855100],["2023-04-21",11283.8,11283.8,10654.23,10751.09,1817800],["2023-04-24",10799.52,11041.66,10605.8,10847.94,1008800],["2023-04-25",10847.94,11041.66,10799.52,10799.52,902900],["2023-04-26",10799.52,10944.8,10702.66,10944.8,860800],["2023-04-27",10993.23,11041.66,10896.37,10896.37,911200],["2023-04-28",10993.23,11041.66,10896.37,10896.37,784400],["2023-05-04",10993.23,11090.09,10847.94,10993.23,1613700],["2023-05-05",11041.66,11090.09,10896.37,10944.8,1042500],["2023-05-08",10993.23,11138.51,10993.23,11138.51,1118800],["2023-05-09",11138.51,11429.08,11138.51,11235.37,1694300],["2023-05-10",11235.37,11477.51,11235.37,11380.66,1922800],["2023-05-11",11380.66,11574.37,11332.23,11332.23,1399900],["2023-05-12",11332.23,12107.08,11235.37,12107.08,8121900],["2023-05-15",12688.22,12688.22,12203.94,12252.37,5412800],["2023-05-16",12252.37,13075.65,12252.37,13075.65,12942400],["2023-05-17",13269.36,13366.22,12785.08,12881.93,5367800],["2023-05-18",12978.79,13366.22,12785.08,12785.08,4302600],["2023-05-19",12930.36,13220.93,12688.22,13220.93,5677300],["2023-05-22",13414.64,14141.07,13317.79,13850.5,6266000],["2023-05-23",13995.78,13995.78,13511.5,13705.21,4338500],["2023-05-24",13753.64,13995.78,13511.5,13656.79,3423000],["2023-05-25",13608.36,13947.36,13463.07,13656.79,3285300],["2023-05-26",13802.07,14286.35,13608.36,13898.93,4184800],["2023-05-29",14092.64,14141.07,13802.07,13850.5,4845200],["2023-05-30",13898.93,14819.07,13705.21,14819.07,9342300],["2023-05-31",14819.07,15351.78,14625.35,14964.35,4134300],["2023-06-01",14819.07,14915.92,14480.07,14722.21,5608600],["2023-06-02",14867.49,15158.06,14528.5,14625.35,5157800],["2023-06-05",14819.07,14819.07,14334.78,14334.78,4145900],["2023-06-06",14383.21,15012.78,14334.78,14722.21,4464600],["2023-06-07",15012.78,15739.2,14819.07,15497.06,5887300],["2023-06-08",15690.78,15690.78,14673.78,14673.78,6000500],["2023-06-09",14819.07,14915.92,14528.5,14915.92,4490400],["2023-06-12",15109.64,15690.78,14819.07,15254.92,5296600],["2023-06-13",15400.21,15400.21,14867.49,15061.21,3317200],["2023-06-14",15109.64,15109.64,14576.92,14576.92,3368400],["2023-06-15",14576.92,15012.78,14431.64,14867.49,3374700],["2023-06-16",14964.35,15109.64,14673.78,14722.21,4051800],["2023-06-19",14867.49,15109.64,14673.78,14722.21,3453200],["2023-06-20",14915.92,15497.06,14819.07,15351.78,4247900],["2023-06-21",15351.78,16271.92,15109.64,16029.77,9486000],["2023-06-22",16078.2,16126.63,15836.06,16029.77,3368700],["2023-06-23",15981.35,16368.77,15545.49,15739.2,4664400],["2023-06-26",15642.35,15884.49,15012.78,15593.92,5078900],["2023-06-27",15642.35,15884.49,15497.06,15690.78,3846600],["2023-06-28",15787.63,15787.63,15448.63,15497.06,2745200],["2023-06-29",15593.92,15787.63,15109.64,15109.64,4172300],["2023-06-30",15109.64,15206.49,14867.49,14867.49,2120900],["2023-07-03",15012.78,15303.35,14867.49,15158.06,2239000],["2023-07-04",15206.49,15497.06,15109.64,15497.06,2648200],["2023-07-05",15642.35,16078.2,15448.63,15497.06,4702400],["2023-07-06",15497.06,15787.63,15158.06,15400.21,3115600],["2023-07-07",15400.21,16078.2,15061.21,16078.2,5302800],["2023-07-10",16271.92,16417.2,15981.35,16175.06,4888800],["2023-07-11",16078.2,16368.77,15690.78,15836.06,5983100],["2023-07-12",15932.92,16175.06,15787.63,15981.35,3440400],["2023-07-13",16078.2,16707.77,16029.77,16417.2,5097400],["2023-07-14",16562.49,16949.91,16368.77,16804.63,5425900],["2023-07-17",16949.91,16949.91,16610.91,16610.91,3280800],["2023-07-18",16514.06,16756.2,16465.63,16465.63,2556000],["2023-07-19",16514.06,16562.49,16029.77,16029.77,3965900],["2023-07-20",16175.06,16368.77,15981.35,16320.34,2345900],["2023-07-21",16417.2,16804.63,16320.34,16610.91,2626900],["2023-07-24",16659.34,17337.34,16659.34,17046.77,5942200],["2023-07-25",17143.63,17143.63,16562.49,16659.34,3260200],["2023-07-26",16804.63,16804.63,16368.77,16465.63,3357800],["2023-07-27",16562.49,16659.34,16175.06,16514.06,4279900],["2023-07-28",16659.34,16756.2,16368.77,16417.2,3344300],["2023-07-31",16465.63,16610.91,16223.49,16271.92,3157200],["2023-08-01",16271.92,16707.77,16175.06,16368.77,4145700],["2023-08-02",16320.34,16465.63,16175.06,16320.34,2194800],["2023-08-03",16465.63,16707.77,16271.92,16465.63,3820900],["2023-08-04",16465.63,16949.91,16271.92,16659.34,4413400],["2023-08-07",16853.06,17385.77,16659.34,16901.48,5758200],["2023-08-08",16949.91,17046.77,16562.49,16562.49,3050400],["2023-08-09",16562.49,16659.34,16417.2,16417.2,3083600],["2023-08-10",16562.49,16562.49,16175.06,16175.06,2794100],["2023-08-11",16368.77,16465.63,15884.49,16465.63,3679100],["2023-08-14",16756.2,17240.48,16465.63,16901.48,5420500],["2023-08-15",17046.77,17821.62,16998.34,17240.48,6122100],["2023-08-16",17385.77,17385.77,16949.91,17046.77,2694100],["2023-08-17",17046.77,17434.2,16756.2,16756.2,4237200],["2023-08-18",16707.77,16756.2,15593.92,15593.92,5103500],["2023-08-21",15497.06,15593.92,14722.21,14770.64,3660400],["2023-08-22",14770.64,15012.78,13947.36,14867.49,3446700],["2023-08-23",15109.64,15254.92,14867.49,14867.49,1416200],["2023-08-24",14915.92,15254.92,14625.35,15206.49,3094700],["2023-08-25",15254.92,15497.06,15012.78,15012.78,2327600],["2023-08-28",15206.49,15206.49,14964.35,15206.49,2004900],["2023-08-29",15303.35,15690.78,15303.35,15400.21,2839700],["2023-08-30",15448.63,15593.92,15206.49,15351.78,2423000],["2023-08-31",15642.35,15884.49,15497.06,15739.2,3380800],["2023-09-05",15981.35,16465.63,15884.49,16368.77,3763500],["2023-09-06",16320.34,16562.49,16078.2,16562.49,4216900],["2023-09-07",17046.77,17531.05,16949.91,17046.77,7864400],["2023-09-08",17046.77,17240.48,16853.06,16998.34,3296800],["2023-09-11",17434.2,17434.2,16610.91,16610.91,4764700],["2023-09-12",16610.91,17434.2,16368.77,17434.2,4229700],["2023-09-13",17870.05,18644.9,17724.77,18644.9,13629100],["2023-09-14",18644.9,19032.33,18305.91,18790.19,6241500],["2023-09-15",18790.19,18790.19,18209.05,18402.76,4380500],["2023-09-18",18402.76,18790.19,18257.48,18790.19,3496700],["2023-09-19",18935.47,19080.76,17482.62,17482.62,14151400],["2023-09-20",17434.2,17918.48,16610.91,17627.91,8384900],["2023-09-21",17627.91,18063.76,17095.2,17095.2,4246900],["2023-09-22",16465.63,16804.63,15932.92,15932.92,7458800],["2023-09-25",15545.49,15981.35,14819.07,14819.07,4364800],["2023-09-26",14141.07,15109.64,13802.07,13802.07,4552600],["2023-09-27",13850.5,14528.5,13124.07,14528.5,3895200],["2023-09-28",14528.5,14528.5,13802.07,13898.93,2582100],["2023-09-29",14141.07,14383.21,13947.36,14141.07,2464500],["2023-10-02",14431.64,15109.64,14044.21,14770.64,3004100],["2023-10-03",14625.35,15012.78,14044.21,14044.21,3797600],["2023-10-04",13947.36,14625.35,13366.22,14431.64,2456300],["2023-10-05",14722.21,14964.35,14383.21,14431.64,2969500],["2023-10-06",14528.5,14819.07,14286.35,14722.21,1906800],["2023-10-09",14625.35,15158.06,14625.35,15012.78,2238700],["2023-10-10",15012.78,15351.78,14819.07,14819.07,3298500],["2023-10-11",14964.35,15206.49,14625.35,15109.64,2144600],["2023-10-12",15303.35,15400.21,14915.92,15012.78,2196800],["2023-10-13",14770.64,15061.21,14480.07,14964.35,2320800],["2023-10-16",15012.78,15012.78,14431.64,14480.07,1950700],["2023-10-17",14528.5,14673.78,13511.5,13511.5,1984000],["2023-10-18",13559.93,14044.21,12591.36,12591.36,4157600],["2023-10-19",12591.36,13075.65,12397.65,12978.79,2805400],["2023-10-20",12688.22,13511.5,12688.22,13414.64,1785500],["2023-10-23",13463.07,13511.5,13027.22,13027.22,1064800],["2023-10-24",13124.07,13414.64,12881.93,13366.22,1254100],["2023-10-25",13463.07,13511.5,13075.65,13075.65,1415100],["2023-10-26",12930.36,12930.36,12203.94,12203.94,3776500],["2023-10-27",12349.22,12349.22,11429.08,12107.08,2760900],["2023-10-30",11719.65,12058.65,11429.08,11429.08,1009900],["2023-10-31",11622.8,11719.65,10847.94,10944.8,2102500],["2023-11-01",11041.66,11525.94,10557.37,11525.94,1989400],["2023-11-02",11719.65,12300.79,11671.23,12300.79,2347100],["2023-11-03",12494.51,12736.65,12203.94,12494.51,2583400],["2023-11-06",12591.36,12688.22,12300.79,12542.94,1591100],["2023-11-07",12349.22,12785.08,12203.94,12300.79,1884900],["2023-11-08",12300.79,13124.07,12300.79,13124.07,3433100],["2023-11-09",13366.22,13802.07,13220.93,13511.5,3389500],["2023-11-10",13172.5,14044.21,13172.5,13463.07,2941200],["2023-11-13",13608.36,13656.79,13124.07,13414.64,2298800],["2023-11-14",13559.93,13656.79,13269.36,13511.5,1804700],["2023-11-15",13947.36,13995.78,13366.22,13511.5,2274600],["2023-11-16",13366.22,13753.64,13366.22,13753.64,1444700],["2023-11-17",13753.64,14237.93,13414.64,13705.21,4867700],["2023-11-20",13269.36,13753.64,13269.36,13705.21,1578000],["2023-11-21",13850.5,14189.5,13802.07,13995.78,2856300],["2023-11-22",14141.07,14480.07,13947.36,14141.07,3228100],["2023-11-23",14286.35,14286.35,13269.36,13269.36,2856200],["2023-11-24",13366.22,13414.64,12688.22,13172.5,3443800],["2023-11-27",13317.79,13414.64,13124.07,13172.5,830100],["2023-11-28",12978.79,13366.22,12978.79,13269.36,1775900],["2023-11-29",13269.36,13511.5,13220.93,13463.07,1253800],["2023-11-30",13559.93,13656.79,13220.93,13220.93,1912900],["2023-12-01",13269.36,13463.07,13220.93,13414.64,1329300],["2023-12-04",13608.36,14334.78,13559.93,14286.35,3821900],["2023-12-05",14334.78,14383.21,14092.64,14189.5,2218400],["2023-12-06",14286.35,14625.35,14189.5,14576.92,3128000],["2023-12-07",14625.35,14673.78,13947.36,14237.93,3363900],["2023-12-08",14334.78,14334.78,13898.93,13947.36,1797900],["2023-12-11",14092.64,14237.93,13753.64,14237.93,1408500],["2023-12-12",14383.21,14383.21,14141.07,14141.07,904000],["2023-12-13",14286.35,14528.5,14044.21,14044.21,3048988],["2023-12-14",14189.5,14237.93,13850.5,13995.78,2409794],["2023-12-15",13995.78,14141.07,13656.79,13753.64,1271300],["2023-12-18",13753.64,13802.07,13463.07,13463.07,1539200],["2023-12-19",13559.93,13608.36,13317.79,13608.36,1291000],["2023-12-20",13753.64,14044.21,13656.79,13705.21,1254400],["2023-12-21",13705.21,13802.07,13656.79,13753.64,682400],["2023-12-22",13802.07,13850.5,13656.79,13753.64,821800],["2023-12-25",13656.79,13995.78,13656.79,13995.78,1451700],["2023-12-26",13995.78,14189.5,13947.36,14044.21,1554700],["2023-12-27",14189.5,14189.5,13947.36,14044.21,1301200],["2023-12-28",14044.21,14092.64,13802.07,13947.36,1313100],["2023-12-29",14044.21,14092.64,13898.93,13898.93,1243300],["2024-01-02",14044.21,14092.64,13802.07,13947.36,971800],["2024-01-03",13850.5,14480.07,13802.07,14334.78,3385100],["2024-01-04",14334.78,14431.64,14141.07,14141.07,1678900],["2024-01-05",14141.07,14334.78,14092.64,14189.5,1262400],["2024-01-08",14334.78,14673.78,14237.93,14431.64,3183100],["2024-01-09",14480.07,14528.5,14237.93,14286.35,1477600],["2024-01-10",14431.64,14480.07,14092.64,14237.93,2631000],["2024-01-11",14237.93,14431.64,14141.07,14383.21,1531200],["2024-01-12",14334.78,14383.21,13608.36,13656.79,3869300],["2024-01-15",13850.5,13850.5,13511.5,13511.5,1177100],["2024-01-16",13317.79,13753.64,13269.36,13753.64,988900],["2024-01-17",13802.07,13850.5,13656.79,13705.21,1011000],["2024-01-18",13705.21,13850.5,13656.79,13802.07,1084500],["2024-01-19",13898.93,13947.36,13705.21,13753.64,977700],["2024-01-22",13753.64,13850.5,13656.79,13802.07,812700],["2024-01-23",13898.93,14141.07,13850.5,13947.36,1654100],["2024-01-24",13995.78,14044.21,13850.5,13947.36,582600],["2024-01-25",13947.36,14044.21,13705.21,13753.64,843500],["2024-01-26",13753.64,13898.93,13705.21,13705.21,723200],["2024-01-29",13753.64,13850.5,13705.21,13705.21,635300],["2024-01-30",13802.07,13850.5,13656.79,13850.5,971600],["2024-01-31",13995.78,14044.21,13705.21,13705.21,1236600],["2024-02-01",13608.36,13753.64,13608.36,13753.64,1097100],["2024-02-02",13850.5,13995.78,13705.21,13753.64,1783300],["2024-02-05",13802.07,13802.07,13559.93,13559.93,1573100],["2024-02-06",13608.36,13656.79,13511.5,13656.79,1145700],["2024-02-07",13656.79,13705.21,13511.5,13656.79,1131200],["2024-02-15",13753.64,14189.5,13705.21,14092.64,2904700],["2024-02-16",14092.64,14189.5,13995.78,14141.07,1974600],["2024-02-19",14189.5,14431.64,14092.64,14431.64,3518400],["2024-02-20",14528.5,14528.5,14141.07,14189.5,2106000],["2024-02-21",14189.5,14237.93,13947.36,14141.07,1859800],["2024-02-22",14189.5,14480.07,14141.07,14237.93,2936500],["2024-02-23",14237.93,14286.35,13608.36,13705.21,3376300],["2024-02-26",13705.21,13753.99,13412.58,13753.99,2225100],["2024-02-27",13851.53,13997.85,13753.99,13851.53,1419200],["2024-02-28",13949.08,13997.85,13753.99,13851.53,1240300],["2024-02-29",13851.53,13949.08,13656.44,13802.76,1697500],["2024-03-01",13900.31,14241.72,13656.44,14192.94,4118600],["2024-03-04",14436.81,14436.81,14095.4,14241.72,2886365],["2024-03-05",14339.26,15022.09,14241.72,15022.09,9742500],["2024-03-06",15070.86,15070.86,14534.36,14583.13,3579800],["2024-03-07",14583.13,14778.22,14436.81,14729.45,3568662],["2024-03-08",14729.45,15265.95,14583.13,14924.54,8558100],["2024-03-11",14924.54,15461.04,14778.22,15070.86,4696300],["2024-03-12",14924.54,15461.04,14875.77,15168.4,5444400],["2024-03-13",15265.95,15753.68,15217.18,15217.18,6427900],["2024-03-14",15265.95,15900.0,15119.63,15851.23,6248100],["2024-03-15",15802.45,16095.09,15509.82,15997.55,4139500],["2024-03-18",15948.77,16095.09,14924.54,15558.59,5927000],["2024-03-19",15558.59,15704.91,15119.63,15119.63,2344900],["2024-03-20",15168.4,15802.45,15119.63,15802.45,2312100],["2024-03-21",15900.0,15997.55,15558.59,15656.13,3323800],["2024-03-22",15900.0,16046.32,15558.59,15851.23,4417900],["2024-03-25",15802.45,16387.73,15704.91,16143.87,5277100],["2024-03-26",16095.09,16192.64,15948.77,16143.87,1347700],["2024-03-27",16338.96,16436.5,16046.32,16192.64,2061000],["2024-03-28",16290.18,16290.18,15997.55,16095.09,1405800],["2024-03-29",16095.09,16241.41,15948.77,16192.64,1507100],["2024-04-01",16241.41,16680.37,16192.64,16485.28,2732200],["2024-04-02",16534.05,16534.05,16192.64,16290.18,3655300],["2024-04-03",16192.64,16485.28,15412.27,15607.36,7620600],["2024-04-04",15607.36,15607.36,15119.63,15217.18,8354200],["2024-04-05",15119.63,15607.36,14875.77,15217.18,1259200],["2024-04-08",15412.27,15558.59,15217.18,15265.95,1072100],["2024-04-09",15363.5,15363.5,15168.4,15363.5,662500],["2024-04-10",15363.5,15509.82,15265.95,15363.5,794800],["2024-04-11",15119.63,15412.27,15119.63,15363.5,690700],["2024-04-12",14729.45,15363.5,14729.45,15314.72,1406900],["2024-04-15",15119.63,15265.95,14290.49,14290.49,8235000],["2024-04-16",14144.17,14241.72,13558.9,13607.67,1721800],["2024-04-17",13753.99,13900.31,13412.58,13412.58,688000],["2024-04-19",13266.26,13266.26,12680.98,12729.75,8594700],["2024-04-22",12876.07,13119.94,12876.07,13022.39,1185700],["2024-04-23",13461.35,13461.35,12827.3,12827.3,574000],["2024-04-24",12876.07,13510.12,12876.07,13363.8,898200],["2024-04-25",13363.8,13802.76,13315.03,13705.21,5674000],["2024-04-26",13656.44,14583.13,13363.8,14583.13,1291200],["2024-05-02",14583.13,14680.67,14241.72,14485.58,1269700],["2024-05-03",14583.13,14729.45,14485.58,14631.9,810800],["2024-05-06",14631.9,15022.09,14534.36,15022.09,720100],["2024-05-07",14924.54,15363.5,14924.54,15070.86,1060200],["2024-05-08",14826.99,15022.09,14631.9,15022.09,521700],["2024-05-09",15022.09,15656.13,15022.09,15412.27,2943100],["2024-05-10",15558.59,15802.45,15217.18,15363.5,1436300],["2024-05-13",15217.18,15412.27,15022.09,15217.18,1068000],["2024-05-14",15119.63,15412.27,14973.31,15022.09,781300],["2024-05-15",15363.5,15363.5,14924.54,15119.63,1087900],["2024-05-16",15412.27,15607.36,15119.63,15314.72,2007700],["2024-05-17",15314.72,15461.04,15022.09,15265.95,1680900],["2024-05-20",15509.82,15704.91,15265.95,15412.27,2409800],["2024-05-21",15607.36,15753.68,15363.5,15509.82,3007900],["2024-05-22",15607.36,15656.13,15022.09,15119.63,1953600],["2024-05-23",15363.5,15461.04,14973.31,15412.27,1537000],["2024-05-24",15412.27,15461.04,14339.26,14339.26,2469200],["2024-05-27",14144.17,14583.13,14144.17,14534.36,636300],["2024-05-28",14729.45,15022.09,14631.9,14875.77,1354300],["2024-05-29",15070.86,15070.86,13851.53,14729.45,699200],["2024-05-30",14729.45,15119.63,14485.58,14973.31,966800],["2024-05-31",15022.09,15070.86,14729.45,14875.77,681000],["2024-06-03",15119.63,15119.63,14826.99,15070.86,1442000],["2024-06-04",15168.4,15168.4,14875.77,14924.54,1063100],["2024-06-05",15119.63,15119.63,14729.45,14924.54,753500],["2024-06-06",15070.86,15070.86,14680.67,14680.67,763500],["2024-06-07",14826.99,14826.99,14534.36,14680.67,703400],["2024-06-10",14875.77,14973.31,14631.9,14875.77,879500],["2024-06-11",14973.31,14973.31,14534.36,14534.36,709400],["2024-06-12",14729.45,14729.45,14485.58,14729.45,333200],["2024-06-13",14826.99,14826.99,14583.13,14583.13,415700],["2024-06-14",14680.67,14875.77,14485.58,14485.58,1444800],["2024-06-17",14583.13,14583.13,14192.94,14339.26,547100],["2024-06-18",14534.36,14534.36,14241.72,14290.49,401100],["2024-06-19",14436.81,14436.81,14192.94,14339.26,765500],["2024-06-20",14192.94,14339.26,13997.85,14046.63,454700],["2024-06-21",14095.4,14144.17,13997.85,14046.63,230500],["2024-06-24",14046.63,14241.72,13315.03,13315.03,852500],["2024-06-25",13510.12,13558.9,13315.03,13461.35,327300],["2024-06-26",13461.35,13558.9,13315.03,13461.35,194600],["2024-06-27",13266.26,13949.08,13266.26,13949.08,483800],["2024-06-28",13949.08,14729.45,13607.67,14729.45,1330200],["2024-07-01",14583.13,14583.13,14046.63,14095.4,345300],["2024-07-02",14095.4,14339.26,13900.31,14144.17,234200],["2024-07-03",14192.94,14192.94,13949.08,14095.4,229900],["2024-07-04",14095.4,14095.4,13851.53,13851.53,236500],["2024-07-05",13851.53,14095.4,13753.99,13949.08,179200],["2024-07-08",13949.08,13997.85,13802.76,13851.53,256300],["2024-07-09",13753.99,14192.94,13753.99,14192.94,313800],["2024-07-10",14046.63,14192.94,13949.08,13997.85,187100],["2024-07-11",13997.85,14144.17,13851.53,13949.08,250900],["2024-07-12",13949.08,13949.08,13656.44,13753.99,495500],["2024-07-15",13802.76,13802.76,13558.9,13656.44,234200],["2024-07-16",13656.44,13753.99,13558.9,13607.67,147300],["2024-07-17",13753.99,13753.99,12876.07,12924.85,492400],["2024-07-18",13168.71,13363.8,12973.62,13315.03,461000],["2024-07-19",13315.03,13461.35,13168.71,13217.48,257100],["2024-07-22",13217.48,13266.26,13071.17,13168.71,417000],["2024-07-23",13168.71,13217.48,12924.85,12973.62,323400],["2024-07-24",12680.98,13022.39,12680.98,12973.62,180800],["2024-07-25",12876.07,12876.07,12095.71,12827.3,249600],["2024-07-26",12827.3,12924.85,12827.3,12827.3,67600],["2024-07-29",12778.53,13071.17,12778.53,12876.07,124900],["2024-07-30",12876.07,12924.85,12583.44,12778.53,113400],["2024-07-31",12632.21,12876.07,12632.21,12680.98,150400],["2024-08-01",12680.98,12680.98,12193.25,12193.25,276900],["2024-08-02",11851.84,12144.48,11656.75,11949.39,335000],["2024-08-05",11900.61,11949.39,11120.25,11120.25,644700],["2024-08-06",11120.25,11364.11,11120.25,11266.56,381000],["2024-08-07",11266.56,11412.88,10730.06,11412.88,157900],["2024-08-08",11120.25,12193.25,11120.25,11949.39,656700],["2024-08-09",11998.16,12046.93,11851.84,11949.39,208200],["2024-08-12",12046.93,12388.34,11803.07,12193.25,312100],["2024-08-13",12193.25,12193.25,11803.07,12046.93,309200],["2024-08-14",11949.39,12095.71,11851.84,11851.84,80100],["2024-08-15",11754.29,12144.48,11754.29,11949.39,203300],["2024-08-16",11949.39,12290.8,11949.39,12290.8,657500],["2024-08-19",12437.12,12534.66,12339.57,12339.57,200000],["2024-08-20",12339.57,12632.21,12193.25,12485.89,568900],["2024-08-21",12485.89,12876.07,12485.89,12583.44,370700],["2024-08-22",12632.21,12632.21,12388.34,12485.89,171000],["2024-08-23",12534.66,12632.21,12437.12,12583.44,542200],["2024-08-26",12680.98,12729.75,12339.57,12339.57,257100],["2024-08-27",12290.8,12388.34,12193.25,12290.8,391700],["2024-08-28",12290.8,12388.34,12193.25,12290.8,1571700],["2024-08-29",12290.8,12388.34,12242.02,12242.02,120800],["2024-08-30",12242.02,12339.57,12193.25,12339.57,141500],["2024-09-04",12339.57,12924.85,12144.48,12924.85,632600],["2024-09-05",12924.85,12924.85,12680.98,12680.98,295800],["2024-09-06",12680.98,12778.53,12534.66,12583.44,224200],["2024-09-09",12290.8,12583.44,12290.8,12437.12,187900],["2024-09-10",12437.12,12485.89,12193.25,12242.02,315200],["2024-09-11",12388.34,12388.34,12095.71,12095.71,158800],["2024-09-12",12095.71,12388.34,12095.71,12339.57,177400],["2024-09-13",12193.25,12339.57,12144.48,12242.02,130300],["2024-09-16",12144.48,12388.34,12144.48,12242.02,106800],["2024-09-17",12193.25,12485.89,12193.25,12485.89,124800],["2024-09-18",12485.89,12485.89,12242.02,12388.34,183300],["2024-09-19",12388.34,12534.66,12339.57,12534.66,137600],["2024-09-20",12583.44,12729.75,12583.44,12680.98,548400],["2024-09-23",12680.98,12778.53,12632.21,12778.53,329800],["2024-09-24",12680.98,12778.53,12583.44,12778.53,199100],["2024-09-25",12778.53,13022.39,12729.75,12973.62,656200],["2024-09-26",13022.39,13071.17,12924.85,12973.62,324100],["2024-09-27",12973.62,13022.39,12924.85,13022.39,295500],["2024-09-30",12973.62,13315.03,12924.85,13315.03,1852500],["2024-10-01",13266.26,13461.35,12973.62,13119.94,666500],["2024-10-02",13119.94,13119.94,12924.85,12973.62,282200],["2024-10-03",12973.62,13022.39,12778.53,12876.07,337100],["2024-10-04",12778.53,12876.07,12632.21,12632.21,104000],["2024-10-07",12680.98,12827.3,12632.21,12680.98,93000],["2024-10-08",12827.3,12827.3,12583.44,12680.98,126800],["2024-10-09",12778.53,12827.3,12632.21,12680.98,200700],["2024-10-10",12680.98,12924.85,12680.98,12876.07,227200],["2024-10-11",12876.07,12924.85,12729.75,12778.53,94300],["2024-10-14",12827.3,13071.17,12778.53,13071.17,375700],["2024-10-15",12924.85,13851.53,12924.85,13266.26,708100],["2024-10-16",13217.48,13217.48,12973.62,13071.17,109000],["2024-10-17",13071.17,13071.17,12680.98,12827.3,203700],["2024-10-18",12876.07,13119.94,12680.98,13119.94,176000],["2024-10-21",13119.94,13168.71,12876.07,12876.07,5090900],["2024-10-22",12876.07,12924.85,12583.44,12680.98,191800],["2024-10-23",12680.98,13071.17,12632.21,12973.62,152500],["2024-10-24",12876.07,13119.94,12876.07,12973.62,292600],["2024-10-25",12778.53,12973.62,12778.53,12973.62,158700],["2024-10-28",13071.17,13071.17,12680.98,12876.07,45700],["2024-10-29",13071.17,13071.17,12827.3,12876.07,66000],["2024-10-30",12924.85,12973.62,12729.75,12827.3,111300],["2024-10-31",12827.3,12876.07,12680.98,12729.75,186000],["2024-11-01",12729.75,12778.53,12583.44,12583.44,156100],["2024-11-04",12583.44,12632.21,12388.34,12437.12,144100],["2024-11-05",12437.12,12437.12,12095.71,12095.71,297300],["2024-11-06",12095.71,12583.44,12095.71,12339.57,182700],["2024-11-07",12339.57,12583.44,12290.8,12388.34,167600],["2024-11-08",12193.25,12534.66,12193.25,12437.12,202300],["2024-11-11",12437.12,12534.66,12388.34,12534.66,139400],["2024-11-12",12534.66,12583.44,12339.57,12339.57,157100],["2024-11-13",12339.57,12534.66,12193.25,12485.89,150600],["2024-11-14",12485.89,12485.89,12193.25,12193.25,184500],["2024-11-15",12144.48,12388.34,12144.48,12193.25,328500],["2024-11-18",12193.25,12290.8,12095.71,12144.48,168800],["2024-11-19",12144.48,12193.25,12046.93,12046.93,63500],["2024-11-20",12095.71,12290.8,11949.39,12193.25,102700],["2024-11-21",12095.71,12242.02,12095.71,12242.02,45800],["2024-11-22",12193.25,12242.02,11998.16,12095.71,497000],["2024-11-25",11998.16,12290.8,11998.16,12242.02,132200],["2024-11-26",12290.8,12339.57,12095.71,12144.48,176100],["2024-11-27",12193.25,12290.8,12046.93,12095.71,240100],["2024-11-28",12095.71,12193.25,11949.39,11998.16,154200],["2024-11-29",11998.16,12046.93,11900.61,11998.16,174500],["2024-12-02",12046.93,12485.89,12046.93,12144.48,307400],["2024-12-03",12290.8,12339.57,12144.48,12193.25,139600],["2024-12-04",12339.57,12583.44,12193.25,12193.25,381900],["2024-12-05",12193.25,12485.89,12144.48,12485.89,246700],["2024-12-06",12485.89,12680.98,12437.12,12437.12,359300],["2024-12-09",12534.66,12534.66,12388.34,12485.89,181300],["2024-12-10",12437.12,12583.44,12339.57,12339.57,239400],["2024-12-11",12388.34,12680.98,12339.57,12583.44,362100],["2024-12-12",12583.44,12680.98,12485.89,12485.89,348700],["2024-12-13",12485.89,12534.66,12388.34,12437.12,250400],["2024-12-16",12437.12,12583.44,12437.12,12534.66,107400],["2024-12-17",12583.44,12583.44,12485.89,12485.89,6113000],["2024-12-18",12437.12,12632.21,12437.12,12632.21,167300],["2024-12-19",12437.12,12632.21,12437.12,12583.44,306300],["2024-12-20",12583.44,12632.21,12485.89,12583.44,154100],["2024-12-23",12680.98,12729.75,12583.44,12632.21,167700],["2024-12-24",12632.21,12632.21,12437.12,12437.12,6226100],["2024-12-25",12485.89,13266.26,12485.89,13266.26,787400],["2024-12-26",13363.8,14192.94,13315.03,14144.17,2443100],["2024-12-27",14241.72,14290.49,13997.85,14241.72,987200],["2024-12-30",14241.72,14485.58,13949.08,14192.94,6476700],["2024-12-31",13851.53,14241.72,13802.76,14241.72,663200],["2025-01-02",14095.4,14192.94,13949.08,13997.85,201800],["2025-01-03",13900.31,14388.04,13900.31,14095.4,669000],["2025-01-06",14095.4,14924.54,13900.31,14046.63,1330800],["2025-01-07",14388.04,14485.58,13266.26,13461.35,789200],["2025-01-08",13315.03,13802.76,13315.03,13802.76,508000],["2025-01-09",13802.76,13949.08,13705.21,13949.08,638900],["2025-01-10",13949.08,14388.04,13753.99,13900.31,1018200],["2025-01-13",13753.99,14339.26,13705.21,14241.72,800900],["2025-01-14",14241.72,14290.49,13900.31,13997.85,485800],["2025-01-15",14046.63,14973.31,14046.63,14973.31,3020700],["2025-01-16",15119.63,15217.18,14778.22,15022.09,1704700],["2025-01-17",15022.09,15314.72,14826.99,15070.86,1701100],["2025-01-20",15070.86,15119.63,14583.13,14729.45,2495200],["2025-01-21",14826.99,14826.99,14436.81,14729.45,1576600],["2025-01-22",14631.9,14729.45,14339.26,14436.81,1376800],["2025-01-23",14436.81,14631.9,14339.26,14534.36,1208200],["2025-01-24",14631.9,14631.9,14339.26,14388.04,908200],["2025-02-03",14339.26,14680.67,13851.53,14436.81,1302400],["2025-02-04",14534.36,15022.09,14485.58,14973.31,5474400],["2025-02-05",14973.31,15022.09,14680.67,14924.54,1429300],["2025-02-06",14924.54,14924.54,14436.81,14436.81,1999600],["2025-02-07",14631.9,14631.9,14436.81,14485.58,2428800],["2025-02-10",14485.58,14583.13,14192.94,14241.72,1561800],["2025-02-11",14241.72,14534.36,14144.17,14388.04,1188500],["2025-02-12",14388.04,14778.22,14339.26,14534.36,1586300],["2025-02-13",14436.81,14729.45,14436.81,14729.45,976000],["2025-02-14",14875.77,15119.63,14729.45,14729.45,1728700],["2025-02-17",14729.45,14924.54,14680.67,14680.67,1528000],["2025-02-18",14729.45,14778.22,14534.36,14583.13,889500],["2025-02-19",14583.13,15070.86,14534.36,14875.77,2464700],["2025-02-20",14875.77,15265.95,14778.22,14924.54,1947100],["2025-02-21",15022.09,15948.77,14924.54,15802.45,9619400],["2025-02-24",15997.55,15997.55,15363.5,15558.59,1398300],["2025-02-25",15558.59,15900.0,15412.27,15607.36,1896700],["2025-02-26",15656.13,15851.23,15363.5,15363.5,1210700],["2025-02-27",15363.5,15558.59,15168.4,15412.27,1354700],["2025-02-28",15412.27,15412.27,14924.54,14973.31,3519200],["2025-03-03",15168.4,15265.95,14729.45,15168.4,1018500],["2025-03-04",15119.63,15314.72,14729.45,15022.09,1755500],["2025-03-05",15119.63,15119.63,14485.58,14485.58,1652400],["2025-03-06",14534.36,14680.67,14046.63,14339.26,3340100],["2025-03-07",14339.26,14631.9,14144.17,14144.17,1550800],["2025-03-10",14192.94,14631.9,14144.17,14388.04,2064600],["2025-03-11",14241.72,14778.22,14192.94,14583.13,2443000],["2025-03-12",14729.45,14729.45,14241.72,14241.72,1832700],["2025-03-13",14290.49,14388.04,13558.9,13705.21,2577800],["2025-03-14",13851.53,13851.53,13558.9,13558.9,1242500],["2025-03-17",13558.9,13900.31,13558.9,13851.53,855800],["2025-03-18",13949.08,14046.63,13802.76,13802.76,616800],["2025-03-19",13851.53,13997.85,13753.99,13851.53,626600],["2025-03-20",13851.53,14192.94,13705.21,14046.63,882300],["2025-03-21",14046.63,14144.17,13900.31,13900.31,407100],["2025-03-24",13851.53,13949.08,13705.21,13900.31,590100],["2025-03-25",13997.85,14095.4,13802.76,13900.31,529000],["2025-03-26",13949.08,14095.4,13851.53,13900.31,680100],["2025-03-27",13900.31,14046.63,13753.99,13753.99,1184100],["2025-03-28",13802.76,13802.76,13461.35,13461.35,760300],["2025-03-31",13363.8,13656.44,13022.39,13656.44,1316100],["2025-04-01",13607.67,13753.99,13363.8,13656.44,1129600],["2025-04-02",13705.21,13997.85,13607.67,13753.99,531800],["2025-04-03",13168.71,13461.35,12827.3,12827.3,2462500],["2025-04-04",12144.48,12680.98,11949.39,12388.34,1446800],["2025-04-08",12388.34,12388.34,11559.2,11559.2,1508800],["2025-04-09",10778.83,11607.98,10778.83,10876.38,1456900],["2025-04-10",11607.98,11607.98,11607.98,11607.98,61900],["2025-04-11",12193.25,12290.8,11754.29,12144.48,1529200],["2025-04-14",12290.8,12778.53,12193.25,12778.53,1265300],["2025-04-15",13071.17,13412.58,12778.53,13022.39,1790000],["2025-04-16",13022.39,13315.03,12973.62,13217.48,1262300],["2025-04-17",13071.17,13705.21,13022.39,13656.44,1319400],["2025-04-18",13802.76,14095.4,13656.44,13802.76,1651000],["2025-04-21",13705.21,13705.21,13412.58,13607.67,789400],["2025-04-22",13558.9,13949.08,12680.98,13949.08,1459300],["2025-04-23",14046.63,14046.63,13412.58,13900.31,1610200],["2025-04-24",13900.31,13900.31,13558.9,13900.31,716800],["2025-04-25",13900.31,14290.49,13656.44,14144.17,2165800],["2025-04-28",14046.63,14436.81,13949.08,14046.63,1209000],["2025-04-29",14046.63,14144.17,13900.31,13997.85,495900],["2025-05-05",13802.76,14144.17,13705.21,14046.63,785000],["2025-05-06",13997.85,14388.04,13997.85,14144.17,1357500],["2025-05-07",14144.17,14339.26,13997.85,14144.17,911200],["2025-05-08",14192.94,14192.94,13997.85,14144.17,983100],["2025-05-09",14144.17,14388.04,13851.53,13851.53,1697000],["2025-05-12",13949.08,13949.08,13656.44,13851.53,740300],["2025-05-13",13851.53,14046.63,13802.76,13900.31,837200],["2025-05-14",14046.63,14046.63,13802.76,13900.31,799600],["2025-05-15",13997.85,14436.81,13900.31,14388.04,3568400],["2025-05-16",14436.81,14436.81,13997.85,14290.49,2204100],["2025-05-19",14144.17,14436.81,13949.08,13949.08,2370900],["2025-05-20",13900.31,13997.85,13851.53,13900.31,1141300],["2025-05-21",13949.08,14339.26,13656.44,14339.26,3740800],["2025-05-22",14290.49,14290.49,13949.08,13949.08,1518000],["2025-05-23",13949.08,14095.4,13656.44,13705.21,1451100],["2025-05-26",13753.99,13753.99,13217.48,13558.9,1708700],["2025-05-27",13656.44,13949.08,13656.44,13900.31,1280400],["2025-05-28",13949.08,13949.08,13705.21,13705.21,895300],["2025-05-29",13753.99,14095.4,13705.21,13851.53,1166500],["2025-05-30",13753.99,13851.53,13461.35,13510.12,1030000],["2025-06-02",13412.58,13656.44,13363.8,13656.44,1438600],["2025-06-03",13802.76,13851.53,13656.44,13753.99,897700],["2025-06-04",13802.76,14192.94,13802.76,13997.85,2579600],["2025-06-05",14046.63,14485.58,13900.31,13949.08,2675600],["2025-06-06",13949.08,13949.08,13558.9,13558.9,1228900],["2025-06-09",13607.67,13656.44,13461.35,13558.9,1048400],["2025-06-10",13558.9,13656.44,13315.03,13315.03,1081500],["2025-06-11",13363.8,13412.58,13022.39,13119.94,1117500],["2025-06-12",13315.03,13363.8,13071.17,13119.94,869200],["2025-06-13",13071.17,13315.03,12924.85,13217.48,922600],["2025-06-16",13217.48,13753.99,13168.71,13607.67,1910400],["2025-06-17",13607.67,13607.67,13315.03,13461.35,995000],["2025-06-18",13656.44,13851.53,13412.58,13558.9,1052000],["2025-06-19",13558.9,13558.9,13412.58,13461.35,432900],["2025-06-20",13461.35,13802.76,13363.8,13802.76,1293100],["2025-06-23",13705.21,13949.08,13558.9,13753.99,1314400],["2025-06-24",13802.76,13851.53,13558.9,13705.21,803300],["2025-06-25",13802.76,13900.31,13607.67,13607.67,954600],["2025-06-26",13705.21,13705.21,13412.58,13461.35,833400],["2025-06-27",13461.35,13558.9,13363.8,13363.8,762100],["2025-06-30",13363.8,13510.12,13266.26,13461.35,2831900],["2025-07-01",13656.44,13949.08,13412.58,13412.58,4551800],["2025-07-02",13412.58,13461.35,13363.8,13412.58,4991700],["2025-07-03",13461.35,13558.9,13266.26,13315.03,3915200],["2025-07-04",13363.8,13510.12,13315.03,13510.12,1741100],["2025-07-07",13705.21,13705.21,13461.35,13607.67,1754000],["2025-07-08",13656.44,13997.85,13656.44,13997.85,5379800],["2025-07-09",14144.17,14144.17,13997.85,14046.63,2929200],["2025-07-10",13949.08,14436.81,13949.08,14046.63,3330200],["2025-07-11",14046.63,14144.17,13851.53,13997.85,1907500],["2025-07-14",14046.63,14192.94,13705.21,14144.17,3007300],["2025-07-15",14241.72,14241.72,13949.08,13949.08,2276500],["2025-07-16",13949.08,14924.54,13851.53,14924.54,8000800],["2025-07-17",15509.82,15509.82,14924.54,15022.09,4338000],["2025-07-18",15119.63,15217.18,14631.9,14973.31,5377000],["2025-07-21",15217.18,15217.18,14436.81,14436.81,3976600],["2025-07-22",14388.04,14778.22,14339.26,14534.36,2941900],["2025-07-23",14729.45,15265.95,14631.9,14729.45,4616400],["2025-07-24",14924.54,14924.54,14485.58,14631.9,2462300],["2025-07-25",14729.45,15217.18,14729.45,14924.54,5525700],["2025-07-28",15119.63,15851.23,14924.54,15509.82,9091100],["2025-07-29",15802.45,15802.45,14436.81,14436.81,5897600],["2025-07-30",14485.58,14680.67,14144.17,14290.49,3343000],["2025-07-31",14534.36,14631.9,14095.4,14583.13,2907900],["2025-08-01",14534.36,15558.59,14534.36,15558.59,7609000],["2025-08-04",15656.13,16436.5,15656.13,16192.64,7630800],["2025-08-05",16485.28,16485.28,15070.86,15607.36,8376300],["2025-08-06",15997.55,16290.18,15509.82,16241.41,4198600],["2025-08-07",16485.28,17363.19,15900.0,17363.19,9459900],["2025-08-08",17460.74,18338.65,16924.23,17850.92,7575400],["2025-08-11",18046.01,18826.38,17558.28,18046.01,6008100],["2025-08-12",18094.79,18094.79,17168.1,17850.92,5316300],["2025-08-13",17899.69,18241.1,17265.64,17753.37,5338100],["2025-08-14",17850.92,18289.88,17558.28,17753.37,4049700],["2025-08-15",17850.92,18582.52,17704.6,18241.1,8667000],["2025-08-18",19021.47,19509.2,18728.83,19216.56,7258600],["2025-08-19",19509.2,20094.48,18241.1,18680.06,6790200],["2025-08-20",18680.06,18680.06,17411.96,17460.74,10256800],["2025-08-21",17558.28,17753.37,17070.55,17070.55,3983400],["2025-08-22",16631.6,17753.37,16582.82,17363.19,4822900],["2025-08-25",17168.1,17460.74,16485.28,16485.28,3568700],["2025-08-26",16582.82,17509.51,16436.5,17509.51,2443200],["2025-08-27",17460.74,17655.83,17216.87,17216.87,2963800],["2025-08-28",17363.19,17704.6,17216.87,17607.06,3085300],["2025-08-29",17802.15,17802.15,17363.19,17363.19,7720400],["2025-09-03",17363.19,18046.01,17363.19,17850.92,2598100],["2025-09-04",18046.01,18387.42,17802.15,17802.15,3005400],["2025-09-05",18046.01,18289.88,17509.51,17509.51,5144400],["2025-09-08",17363.19,17460.74,16582.82,16582.82,3673400],["2025-09-09",16485.28,16875.46,16387.73,16582.82,1728000],["2025-09-10",16826.69,16826.69,16485.28,16582.82,1099700],["2025-09-11",16387.73,16973.01,15900.0,16826.69,2425000],["2025-09-12",16973.01,17509.51,16973.01,17021.78,2083500],["2025-09-15",17216.87,17850.92,17168.1,17802.15,2213800],["2025-09-16",17997.24,17997.24,17216.87,17363.19,2248600],["2025-09-17",17265.64,17411.96,16924.23,16924.23,1355100],["2025-09-18",17119.33,17411.96,16826.69,17363.19,1478800],["2025-09-19",17607.06,17704.6,17363.19,17558.28,1579300],["2025-09-22",17558.28,18192.33,17411.96,18046.01,4764000],["2025-09-23",18289.88,18436.2,17558.28,17704.6,1916700],["2025-09-24",17704.6,18192.33,17558.28,18046.01,1811000],["2025-09-25",18143.56,18923.93,18094.79,18728.83,6746900],["2025-09-26",18777.61,19119.02,18094.79,18338.65,2834800],["2025-09-29",18436.2,18875.15,17704.6,17850.92,2694800],["2025-09-30",17997.24,17997.24,16680.37,16973.01,3846400],["2025-10-01",17021.78,17216.87,16924.23,16973.01,1005200],["2025-10-02",16729.14,17216.87,16680.37,16777.91,1424400],["2025-10-03",16582.82,16777.91,16241.41,16290.18,1832200],["2025-10-06",16338.96,17021.78,16338.96,16973.01,998100],["2025-10-07",17168.1,17265.64,16680.37,16680.37,1127600],["2025-10-08",17070.55,17070.55,16680.37,16729.14,1139000],["2025-10-09",16924.23,16973.01,16631.6,16777.91,831900],["2025-10-10",16973.01,17363.19,16875.46,16924.23,1958400],["2025-10-13",16777.91,17070.55,16631.6,17070.55,1582800],["2025-10-14",17363.19,17558.28,16729.14,16973.01,2120400],["2025-10-15",16973.01,16973.01,16534.05,16680.37,1628200],["2025-10-16",16631.6,17070.55,16631.6,16973.01,1635600],["2025-10-17",17119.33,17509.51,16973.01,17021.78,2181900],["2025-10-20",16680.37,17265.64,15851.23,15851.23,2339200],["2025-10-21",15607.36,16192.64,15168.4,15509.82,3032600],["2025-10-22",15558.59,15802.45,15119.63,15607.36,962200],["2025-10-23",15607.36,16046.32,15461.04,15461.04,710700],["2025-10-24",15607.36,15607.36,14875.77,15070.86,1083600],["2025-10-27",15168.4,15412.27,14729.45,15119.63,979700],["2025-10-28",15412.27,15412.27,14826.99,15265.95,678400],["2025-10-29",15363.5,15656.13,15265.95,15412.27,1145200],["2025-10-30",15461.04,15558.59,15217.18,15265.95,580300],["2025-10-31",15265.95,15607.36,15168.4,15168.4,792400],["2025-11-03",15168.4,15607.36,14729.45,14729.45,1230600],["2025-11-04",14631.9,15217.18,13900.31,15022.09,1879000],["2025-11-05",15022.09,15119.63,14924.54,15022.09,469100],["2025-11-06",14924.54,15217.18,14924.54,15022.09,596900],["2025-11-07",15168.4,15168.4,14388.04,14388.04,599500],["2025-11-10",14388.04,14680.67,14241.72,14388.04,533800],["2025-11-11",14388.04,14583.13,14241.72,14388.04,464800],["2025-11-12",14436.81,14778.22,14436.81,14778.22,554500],["2025-11-13",14778.22,14924.54,14729.45,14778.22,448800],["2025-11-14",14778.22,14924.54,14680.67,14778.22,442100],["2025-11-17",14778.22,15265.95,14778.22,15217.18,865700],["2025-11-18",15217.18,15363.5,15070.86,15119.63,862700],["2025-11-19",15217.18,15412.27,15022.09,15168.4,2053500],["2025-11-20",15168.4,15168.4,14924.54,14924.54,519700],["2025-11-21",14875.77,14924.54,14631.9,14778.22,583100],["2025-11-24",15022.09,15022.09,14631.9,14631.9,376200],["2025-11-25",14778.22,14778.22,14339.26,14339.26,584000],["2025-11-26",14436.81,14729.45,14339.26,14631.9,365700],["2025-11-27",14680.67,14826.99,14534.36,14534.36,548100],["2025-11-28",14534.36,14778.22,14388.04,14388.04,634300],["2025-12-01",14485.58,14631.9,14144.17,14290.49,368000],["2025-12-02",14339.26,14436.81,14144.17,14388.04,469200],["2025-12-03",14436.81,14583.13,14339.26,14583.13,260800],["2025-12-04",14631.9,14826.99,14583.13,14826.99,584300],["2025-12-05",14729.45,15119.63,14583.13,14973.31,1114900],["2025-12-08",14973.31,15997.55,14973.31,15997.55,3509400],["2025-12-09",15851.23,16046.32,15314.72,16046.32,1559200],["2025-12-10",16143.87,16143.87,15509.82,16046.32,1771400],["2025-12-11",15948.77,16582.82,15461.04,15461.04,1955700],["2025-12-12",15509.82,15704.91,14631.9,15217.18,1161900],["2025-12-15",15412.27,15412.27,15070.86,15168.4,465100],["2025-12-16",15070.86,16192.64,15070.86,15900.0,2438200],["2025-12-17",16000.0,16200.0,15650.0,15650.0,698400],["2025-12-18",15600.0,16700.0,15600.0,16650.0,2983700],["2025-12-19",16650.0,16650.0,16300.0,16300.0,1447200],["2025-12-22",16500.0,16550.0,16150.0,16300.0,1196300],["2025-12-23",16400.0,16400.0,15200.0,15550.0,2674400],["2025-12-24",15550.0,15750.0,15500.0,15650.0,640000],["2025-12-25",15650.0,15750.0,15200.0,15200.0,1745600],["2025-12-26",15200.0,15400.0,14800.0,14800.0,1224600],["2025-12-29",14850.0,15100.0,14800.0,14850.0,468500],["2025-12-30",14900.0,15000.0,14500.0,14900.0,483400],["2025-12-31",14900.0,14950.0,14600.0,14600.0,673700],["2026-01-05",14700.0,14800.0,14200.0,14250.0,773800],["2026-01-06",14250.0,14600.0,14100.0,14600.0,785200],["2026-01-07",14600.0,14800.0,14500.0,14800.0,791000],["2026-01-08",14800.0,14850.0,14400.0,14550.0,1060900],["2026-01-09",14550.0,14550.0,13850.0,13850.0,1858700],["2026-01-12",13600.0,14800.0,13600.0,14800.0,1323600],["2026-01-13",14800.0,14900.0,14500.0,14800.0,1089400],["2026-01-14",14850.0,14950.0,14300.0,14450.0,1779400],["2026-01-15",14450.0,14600.0,14200.0,14500.0,1084400],["2026-01-16",14600.0,14800.0,14350.0,14500.0,2040400],["2026-01-19",14500.0,15450.0,14450.0,14800.0,2091500],["2026-01-20",15000.0,15050.0,14550.0,14800.0,1093800],["2026-01-21",14650.0,14650.0,14150.0,14500.0,1222500],["2026-01-22",14400.0,15000.0,14350.0,14650.0,1214800],["2026-01-23",14650.0,14750.0,14300.0,14450.0,816500],["2026-01-26",14450.0,14450.0,13800.0,13850.0,1033500],["2026-01-27",13750.0,14000.0,13650.0,13800.0,792900],["2026-01-28",13850.0,14050.0,13800.0,14000.0,722100],["2026-01-29",14000.0,14100.0,13800.0,13800.0,468900],["2026-01-30",13800.0,14000.0,13800.0,13850.0,451000],["2026-02-02",14050.0,14100.0,13900.0,14100.0,594800],["2026-02-03",14100.0,14300.0,14100.0,14150.0,512800],["2026-02-04",14350.0,14550.0,14100.0,14500.0,912800],["2026-02-05",14600.0,14800.0,14200.0,14250.0,502600],["2026-02-06",14150.0,14150.0,13600.0,13700.0,940700],["2026-02-09",13900.0,13900.0,13650.0,13750.0,325800],["2026-02-10",13750.0,13800.0,13550.0,13650.0,684500],["2026-02-11",13600.0,13950.0,13600.0,13850.0,472300],["2026-02-12",13850.0,13950.0,13650.0,13700.0,323500],["2026-02-13",13700.0,13850.0,13600.0,13600.0,442700],["2026-02-23",13750.0,14000.0,13700.0,13800.0,546700],["2026-02-24",13950.0,14000.0,13750.0,13850.0,610100],["2026-02-25",13850.0,14100.0,13850.0,13850.0,924200],["2026-02-26",13950.0,13950.0,13600.0,13850.0,719400],["2026-02-27",13800.0,13950.0,13600.0,13600.0,758300],["2026-03-02",13050.0,13350.0,13050.0,13050.0,1409700],["2026-03-03",13050.0,13200.0,12600.0,12700.0,1744800],["2026-03-04",12750.0,12800.0,12050.0,12500.0,1469800],["2026-03-05",12700.0,13000.0,12450.0,12600.0,1518100],["2026-03-06",12600.0,12700.0,12000.0,12000.0,1289600],["2026-03-09",11200.0,11450.0,11200.0,11200.0,1754200],["2026-03-10",11200.0,11500.0,10950.0,11200.0,1062300],["2026-03-11",11200.0,11800.0,11200.0,11750.0,1093000],["2026-03-12",11700.0,12200.0,11700.0,11950.0,913500],["2026-03-13",11900.0,12750.0,11800.0,12750.0,1954600],["2026-03-16",12800.0,13150.0,12450.0,12550.0,1319200],["2026-03-17",12550.0,12700.0,12400.0,12450.0,970700],["2026-03-18",12300.0,12550.0,12200.0,12200.0,671200],["2026-03-19",12050.0,12850.0,12050.0,12300.0,981300],["2026-03-20",12550.0,12550.0,12250.0,12250.0,601700],["2026-03-23",12150.0,12250.0,11400.0,11800.0,1192000],["2026-03-24",12100.0,12450.0,11900.0,12200.0,571400],["2026-03-25",12300.0,12850.0,12000.0,12650.0,1037800],["2026-03-26",12800.0,13050.0,12700.0,12800.0,1358400],["2026-03-27",12900.0,12950.0,12650.0,12950.0,944000],["2026-03-30",12700.0,13000.0,12550.0,12950.0,907600],["2026-03-31",13000.0,13300.0,12900.0,13100.0,1113800],["2026-04-01",13250.0,13300.0,13000.0,13100.0,1139300],["2026-04-02",12900.0,13000.0,12700.0,12900.0,576000],["2026-04-03",12850.0,12950.0,12500.0,12900.0,566600],["2026-04-06",12900.0,12900.0,12500.0,12900.0,483300],["2026-04-07",12800.0,12900.0,12550.0,12800.0,382000],["2026-04-08",13100.0,13350.0,12950.0,13300.0,1279900],["2026-04-09",13300.0,14000.0,13100.0,13900.0,2256700],["2026-04-10",14000.0,14050.0,13400.0,13850.0,1508200],["2026-04-13",13500.0,14200.0,13500.0,13850.0,1447400],["2026-04-14",13900.0,13950.0,13550.0,13800.0,912700],["2026-04-15",13800.0,13950.0,13650.0,13800.0,1308200],["2026-04-16",13800.0,13800.0,13450.0,13800.0,1053700],["2026-04-17",13800.0,13850.0,13550.0,13850.0,1208200],["2026-04-20",13800.0,14000.0,13650.0,13800.0,916700],["2026-04-21",13800.0,13800.0,13500.0,13500.0,736700],["2026-04-22",13500.0,13600.0,13200.0,13200.0,782900],["2026-04-23",13100.0,13600.0,12800.0,13400.0,1359400],["2026-04-24",13550.0,13600.0,13300.0,13300.0,447200],["2026-04-28",13300.0,13350.0,12950.0,13200.0,572200],["2026-04-29",13200.0,13250.0,13050.0,13150.0,468700],["2026-05-04",13350.0,13500.0,13150.0,13200.0,552500],["2026-05-05",13250.0,13400.0,13000.0,13000.0,413500],["2026-05-06",13000.0,13300.0,13000.0,13200.0,489400],["2026-05-07",13250.0,13350.0,12850.0,12900.0,804900],["2026-05-08",12800.0,13300.0,12550.0,13300.0,1304500],["2026-05-11",13100.0,13200.0,12800.0,13200.0,619600],["2026-05-12",13150.0,13150.0,12900.0,13150.0,513300],["2026-05-13",13100.0,13200.0,12800.0,13200.0,698900],["2026-05-14",13100.0,13150.0,12900.0,12900.0,449100],["2026-05-15",12950.0,13050.0,12800.0,13000.0,426500],["2026-05-18",12850.0,13000.0,12700.0,13000.0,849900],["2026-05-19",13000.0,13050.0,12800.0,12850.0,371900],["2026-05-20",12850.0,12850.0,12300.0,12850.0,813900],["2026-05-21",12650.0,12800.0,12650.0,12650.0,226000],["2026-05-22",12650.0,12850.0,12550.0,12850.0,905600],["2026-05-25",12850.0,12850.0,12650.0,12650.0,353600],["2026-05-26",12700.0,12850.0,12600.0,12850.0,1516800],["2026-05-27",12850.0,13100.0,12700.0,13100.0,410000],["2026-05-28",13000.0,13000.0,12600.0,12900.0,1023700],["2026-05-29",12850.0,12850.0,12600.0,12800.0,461400],["2026-06-01",12800.0,12800.0,12550.0,12550.0,241400],["2026-06-02",12600.0,12600.0,12200.0,12200.0,550800],["2026-06-03",12300.0,12300.0,12100.0,12200.0,366300],["2026-06-04",12250.0,12250.0,12000.0,12250.0,475700],["2026-06-05",12150.0,12400.0,12000.0,12400.0,573100],["2026-06-08",12200.0,12200.0,11850.0,12200.0,533200],["2026-06-09",12200.0,12200.0,11900.0,12150.0,557600],["2026-06-10",12050.0,12300.0,11900.0,12150.0,644000],["2026-06-11",12000.0,12100.0,11900.0,11900.0,218300],["2026-06-12",12100.0,12100.0,11900.0,11950.0,459300],["2026-06-15",11950.0,12150.0,11950.0,12100.0,315300],["2026-06-16",12250.0,12250.0,12050.0,12100.0,387000],["2026-06-17",12200.0,12350.0,12150.0,12300.0,560900],["2026-06-18",12250.0,12350.0,12100.0,12100.0,223500],["2026-06-19",12150.0,12250.0,12100.0,12100.0,227800],["2026-06-22",12100.0,12100.0,11950.0,11950.0,309000],["2026-06-23",12000.0,12100.0,11800.0,11800.0,341600],["2026-06-24",11850.0,11900.0,11650.0,11900.0,299900],["2026-06-25",11900.0,11950.0,11850.0,11900.0,106400],["2026-06-26",11900.0,11950.0,11700.0,11700.0,298900],["2026-06-29",11700.0,12350.0,11700.0,12300.0,564600],["2026-06-30",12300.0,12300.0,12000.0,12000.0,292000],["2026-07-01",12050.0,12250.0,12000.0,12150.0,416700],["2026-07-02",12150.0,12300.0,11950.0,11950.0,452700],["2026-07-03",12150.0,12150.0,11800.0,11800.0,277100],["2026-07-06",11850.0,11900.0,11300.0,11600.0,504400],["2026-07-07",11600.0,11700.0,11600.0,11650.0,225500],["2026-07-08",11650.0,11700.0,11500.0,11600.0,318900],["2026-07-09",11500.0,11600.0,11450.0,11450.0,276500],["2026-07-10",11450.0,11500.0,11400.0,11400.0,277500],["2026-07-13",11400.0,11400.0,11100.0,11200.0,451000],["2026-07-14",11250.0,11350.0,11050.0,11300.0,204200],["2026-07-15",11200.0,11300.0,11050.0,11250.0,231100],["2026-07-16",11200.0,11250.0,10900.0,11250.0,368200],["2026-07-17",11300.0,11300.0,11000.0,11200.0,177500],["2026-07-20",11000.0,11100.0,10450.0,11050.0,555800],["2026-07-21",10900.0,10950.0,10700.0,10850.0,218900],["2026-07-22",10750.0,10850.0,10350.0,10700.0,329500],["2026-07-23",10750.0,10800.0,10250.0,10800.0,366300],["2026-07-24",10500.0,10800.0,10500.0,10800.0,259400],["2026-07-27",10750.0,10750.0,10250.0,10400.0,486900],["2026-07-28",10100.0,10500.0,9960.0,10500.0,540300],["2026-07-29",10250.0,10400.0,10100.0,10400.0,491100],["2026-07-30",10400.0,10750.0,10200.0,10750.0,675100],["2026-07-31",10700.0,10700.0,10450.0,10650.0,222000],["2026-08-03",10650.0,10900.0,10500.0,10900.0,538000],["2026-08-04",10900.0,10900.0,10700.0,10700.0,371000],["2026-08-05",10900.0,10950.0,10650.0,10950.0,717700],["2026-08-06",10850.0,10900.0,10650.0,10900.0,473300],["2026-08-07",10850.0,10950.0,10650.0,10950.0,328300],["2026-08-10",10950.0,11000.0,10800.0,11000.0,406100],["2026-08-11",11000.0,11100.0,10850.0,11100.0,683700],["2026-08-12",11050.0,11500.0,11000.0,11350.0,679200],["2026-08-13",11400.0,11400.0,11100.0,11350.0,535700],["2026-08-14",11300.0,11350.0,10950.0,11250.0,504900],["2026-08-17",11050.0,11300.0,11050.0,11300.0,193700],["2026-08-18",11250.0,11250.0,11050.0,11250.0,470800],["2026-08-19",11100.0,11150.0,10950.0,11150.0,425500],["2026-08-20",11200.0,11200.0,11000.0,11150.0,212600],["2026-08-21",11000.0,11300.0,11000.0,11200.0,646600],["2026-08-24",11200.0,11500.0,11150.0,11500.0,414100],["2026-08-25",11450.0,11750.0,11400.0,11550.0,655700],["2026-08-26",11500.0,11600.0,11250.0,11600.0,380300],["2026-08-27",11550.0,11550.0,11300.0,11500.0,560400],["2026-08-28",11500.0,11500.0,11300.0,11450.0,313800],["2026-09-03",11300.0,11400.0,11200.0,11400.0,284100],["2026-09-04",11500.0,11500.0,11200.0,11400.0,379700],["2026-09-07",11400.0,11400.0,11050.0,11300.0,462200],["2026-09-08",11250.0,11300.0,11150.0,11300.0,289500],["2026-09-09",11250.0,11300.0,11100.0,11250.0,470500],["2026-09-10",11200.0,11250.0,11000.0,11050.0,672900],["2026-09-11",11050.0,11100.0,10700.0,11000.0,556300],["2026-09-14",11000.0,11000.0,10600.0,11000.0,576900],["2026-09-15",10950.0,10950.0,10700.0,10900.0,477900],["2026-09-16",10900.0,10950.0,10600.0,10850.0,485900],["2026-09-17",10800.0,10950.0,10550.0,10900.0,1115700],["2026-09-18",10900.0,11200.0,10600.0,11200.0,1069300],["2026-09-21",11150.0,11150.0,10700.0,11100.0,692400],["2026-09-22",10850.0,11000.0,10800.0,11000.0,464000],["2026-09-23",10900.0,10900.0,10750.0,10750.0,430700],["2026-09-24",10750.0,10800.0,10500.0,10750.0,808000],["2026-09-25",10650.0,10750.0,10500.0,10750.0,692500],["2026-09-28",10700.0,10750.0,10250.0,10750.0,1165100],["2026-09-29",10750.0,10750.0,10450.0,10700.0,1019700],["2026-09-30",10650.0,10650.0,10400.0,10650.0,743500],["2026-10-01",10400.0,10600.0,10350.0,10600.0,754300],["2026-10-02",10500.0,10550.0,10300.0,10300.0,548800]]}