{"sym":"FPT","index":false,"bars":[["2006-12-13",8778.02,8778.02,8778.02,8778.02,83530],["2006-12-14",9216.92,9216.92,9216.92,9216.92,280710],["2006-12-15",9677.77,9677.77,9677.77,9677.77,265300],["2006-12-18",10160.56,10160.56,10160.56,10160.56,215790],["2006-12-19",10665.3,10665.3,10665.3,10665.3,137520],["2006-12-20",11191.98,11191.98,11191.98,11191.98,220120],["2006-12-21",10994.47,10994.47,10643.35,10643.35,156400],["2006-12-22",10116.67,10116.67,10116.67,10116.67,143500],["2006-12-25",9611.93,9611.93,9611.93,9611.93,22140],["2006-12-26",9611.93,10072.78,9151.09,10072.78,300150],["2006-12-27",10072.78,10533.62,10072.78,10533.62,413230],["2006-12-28",10533.62,10533.62,10314.17,10533.62,144840],["2006-12-29",10204.45,10204.45,10094.72,10094.72,69760],["2007-01-02",9875.27,9875.27,9655.82,9655.82,81170],["2007-01-03",9655.82,9875.27,9655.82,9875.27,74660],["2007-01-04",10358.06,10358.06,10358.06,10358.06,148510],["2007-01-05",10862.8,10862.8,10862.8,10862.8,377800],["2007-01-08",10862.8,11191.98,10753.08,10753.08,351470],["2007-01-09",10753.08,10862.8,10753.08,10753.08,225270],["2007-01-10",10753.08,10862.8,10753.08,10862.8,314250],["2007-01-11",10972.53,10972.53,10972.53,10972.53,283920],["2007-01-12",11521.15,11521.15,11521.15,11521.15,279710],["2007-01-15",11740.6,12091.72,11740.6,12091.72,274290],["2007-01-16",12684.24,12684.24,12684.24,12684.24,339760],["2007-01-17",12684.24,13145.09,12069.78,12069.78,145870],["2007-01-18",12069.78,12091.72,11477.26,12091.72,282430],["2007-01-19",12684.24,12684.24,12684.24,12684.24,95290],["2007-01-22",13167.03,13298.7,13167.03,13167.03,461630],["2007-01-23",13167.03,13210.92,13167.03,13210.92,243990],["2007-01-24",13210.92,13210.92,12728.13,12728.13,156420],["2007-01-25",12728.13,12728.13,12728.13,12728.13,142420],["2007-01-26",12728.13,12925.64,12508.68,12728.13,129240],["2007-01-29",12837.86,13276.76,12837.86,13276.76,201310],["2007-01-30",13825.38,13935.11,13825.38,13935.11,258290],["2007-01-31",14000.94,14154.56,14000.94,14154.56,1993480],["2007-02-01",14154.56,14198.45,13605.93,13605.93,736990],["2007-02-02",13825.38,13825.38,13825.38,13825.38,500660],["2007-02-05",13605.93,13605.93,13145.09,13145.09,110440],["2007-02-06",13145.09,13715.66,12947.58,13715.66,195540],["2007-02-07",13715.66,13935.11,13298.7,13935.11,116470],["2007-02-08",13254.81,13254.81,13254.81,13254.81,103880],["2007-02-09",12596.46,12596.46,12596.46,12596.46,194380],["2007-02-12",13210.92,13210.92,13210.92,13210.92,60490],["2007-02-13",13605.93,13869.27,13605.93,13825.38,160600],["2007-02-14",13605.93,13605.93,13386.48,13386.48,79810],["2007-02-15",13386.48,13386.48,13386.48,13386.48,59720],["2007-02-26",14044.83,14044.83,14044.83,14044.83,231310],["2007-02-27",14593.46,14747.07,14593.46,14593.46,289680],["2007-02-28",14593.46,14593.46,13869.27,13869.27,69560],["2007-03-01",13825.38,13825.38,13386.48,13496.21,98850],["2007-03-02",13759.55,14154.56,13759.55,14154.56,163420],["2007-03-05",14154.56,14154.56,13935.11,13935.11,125170],["2007-03-06",13276.76,13276.76,13254.81,13254.81,200880],["2007-03-07",13386.48,13715.66,13386.48,13386.48,43980],["2007-03-08",13276.76,13276.76,12837.86,13167.03,85390],["2007-03-09",13167.03,13605.93,13167.03,13167.03,56050],["2007-03-12",13167.03,13386.48,13167.03,13386.48,87310],["2007-03-13",13386.48,13430.37,12772.02,13386.48,74620],["2007-03-14",13276.76,13276.76,12728.13,12728.13,57450],["2007-03-15",12091.72,12091.72,12091.72,12091.72,102590],["2007-03-16",12091.72,12684.24,12091.72,12684.24,102100],["2007-03-19",12684.24,13167.03,12684.24,12684.24,105730],["2007-03-20",12508.68,12508.68,12289.23,12333.12,100430],["2007-03-21",11762.55,11762.55,11718.66,11740.6,113940],["2007-03-22",11850.33,12289.23,11850.33,12179.5,139830],["2007-03-23",12179.5,12179.5,12179.5,12179.5,119530],["2007-03-26",11850.33,11850.33,11630.88,11850.33,107630],["2007-03-27",11301.7,11301.7,11257.81,11257.81,62970],["2007-03-28",11257.81,11257.81,10709.19,11257.81,126200],["2007-03-29",11257.81,11806.44,11257.81,11806.44,117350],["2007-03-30",11872.27,12069.78,11872.27,11872.27,90460],["2007-04-02",11411.43,11521.15,11279.76,11411.43,57570],["2007-04-03",10972.53,10972.53,10950.58,10972.53,64900],["2007-04-04",10972.53,11279.76,10972.53,11279.76,23700],["2007-04-05",11301.7,11367.54,11301.7,11301.7,50520],["2007-04-06",11191.98,11191.98,11038.36,11191.98,38880],["2007-04-09",11191.98,11301.7,11191.98,11301.7,48570],["2007-04-10",11301.7,11433.37,11191.98,11433.37,83330],["2007-04-11",11433.37,11521.15,11433.37,11521.15,44950],["2007-04-12",11740.6,11850.33,11740.6,11850.33,80100],["2007-04-13",11411.43,12289.23,11411.43,11411.43,149170],["2007-04-16",11521.15,11696.71,11521.15,11521.15,102080],["2007-04-17",11301.7,11411.43,11301.7,11301.7,31000],["2007-04-18",11411.43,11411.43,11411.43,11411.43,62980],["2007-04-19",11082.25,11411.43,11082.25,11082.25,74850],["2007-04-20",10533.62,10862.8,10533.62,10533.62,135750],["2007-04-23",10006.94,10094.72,10006.94,10006.94,56560],["2007-04-24",9524.15,9524.15,9524.15,9524.15,48470],["2007-04-25",9326.65,9326.65,9063.31,9326.65,221550],["2007-05-02",9458.32,9524.15,9458.32,9502.21,137200],["2007-05-03",9524.15,9699.71,9524.15,9699.71,152480],["2007-05-04",10182.5,10182.5,10182.5,10182.5,95960],["2007-05-07",10687.24,10687.24,10687.24,10687.24,136260],["2007-05-08",10928.64,10972.53,10928.64,10972.53,152010],["2007-05-09",10972.53,10972.53,10972.53,10972.53,104100],["2007-05-10",11521.15,11521.15,11521.15,11521.15,131160],["2007-05-11",12091.72,12091.72,12091.72,12091.72,165950],["2007-05-14",12684.24,12684.24,12684.24,12684.24,190090],["2007-05-15",12069.78,12069.78,12069.78,12069.78,76860],["2007-05-16",11674.77,11960.05,11674.77,11674.77,125520],["2007-05-17",11674.77,12223.39,11521.15,12223.39,153220],["2007-05-18",11872.27,12069.78,11872.27,11872.27,146660],["2007-05-21",12245.34,12442.84,12245.34,12245.34,283500],["2007-05-22",12245.34,12245.34,12179.5,12245.34,241370],["2007-05-23",12179.5,12245.34,12179.5,12179.5,274270],["2007-05-24",11850.33,12014.92,11850.33,11850.33,173140],["2007-05-25",11784.49,11817.41,11685.74,11784.49,203300],["2007-05-28",11751.58,11751.58,11718.66,11751.58,176850],["2007-05-29",11422.4,11521.15,11422.4,11422.4,186180],["2007-05-30",11422.4,11521.15,11191.98,11521.15,204950],["2007-05-31",11488.23,11521.15,11488.23,11488.23,165090],["2007-06-01",11455.32,11455.32,11356.56,11356.56,92630],["2007-06-04",11224.89,11224.89,11191.98,11191.98,175240],["2007-06-05",10862.8,10862.8,10632.38,10632.38,200960],["2007-06-06",10632.38,10862.8,10632.38,10862.8,166220],["2007-06-07",11027.39,11126.14,11027.39,11126.14,88290],["2007-06-08",11027.39,11027.39,10698.21,10862.8,164370],["2007-06-11",10533.62,10533.62,10533.62,10533.62,147860],["2007-06-12",10533.62,10533.62,10500.71,10500.71,149160],["2007-06-13",10138.61,10138.61,10072.78,10072.78,426060],["2007-06-14",10039.86,10039.86,10006.94,10039.86,439470],["2007-06-15",10039.86,10204.45,10039.86,10204.45,284560],["2007-06-18",10204.45,10369.04,10072.78,10072.78,276180],["2007-06-19",10072.78,10072.78,9974.03,10072.78,299170],["2007-06-20",10072.78,10138.61,10039.86,10072.78,202860],["2007-06-21",10072.78,10072.78,9875.27,9875.27,151020],["2007-06-22",9875.27,9875.27,9710.69,9710.69,301720],["2007-06-25",10171.53,10171.53,10171.53,10171.53,171530],["2007-06-26",10665.3,10665.3,10665.3,10665.3,218550],["2007-06-27",10665.3,11027.39,10237.37,10237.37,476910],["2007-06-28",10204.45,10204.45,10138.61,10138.61,184710],["2007-06-29",10105.7,10105.7,10105.7,10105.7,137240],["2007-07-02",9941.11,9941.11,9875.27,9941.11,294210],["2007-07-03",9974.03,9974.03,9974.03,9974.03,219630],["2007-07-04",10204.45,10270.28,10204.45,10270.28,164890],["2007-07-05",10204.45,10204.45,10039.86,10204.45,201110],["2007-07-06",10138.61,10138.61,10105.7,10138.61,57070],["2007-07-09",10138.61,10138.61,10039.86,10138.61,136810],["2007-07-10",10138.61,10138.61,10105.7,10138.61,86160],["2007-07-11",10138.61,10204.45,10138.61,10138.61,73500],["2007-07-12",10138.61,10138.61,10072.78,10072.78,79290],["2007-07-13",9875.27,9875.27,9842.36,9842.36,957580],["2007-07-16",9579.02,9579.02,9546.1,9546.1,374810],["2007-07-17",9546.1,9546.1,9546.1,9546.1,464320],["2007-07-18",9546.1,9546.1,9480.26,9480.26,532830],["2007-07-19",9480.26,9480.26,9381.51,9381.51,170180],["2007-07-20",9381.51,9414.43,9315.67,9315.67,339690],["2007-07-23",9184.0,9184.0,8953.58,8953.58,246160],["2007-07-24",8953.58,8953.58,8788.99,8788.99,375620],["2007-07-25",8558.57,8558.57,8393.98,8393.98,411820],["2007-07-26",8229.39,8229.39,8229.39,8229.39,393930],["2007-07-27",8229.39,8229.39,8229.39,8229.39,373240],["2007-07-30",8328.15,8459.82,8328.15,8328.15,284820],["2007-07-31",8295.23,8295.23,7966.05,8064.81,323490],["2007-08-01",8064.81,8064.81,7834.38,7900.22,448440],["2007-08-02",7834.38,7900.22,7505.21,7505.21,336310],["2007-08-03",7143.11,7241.87,7143.11,7143.11,591930],["2007-08-06",7143.11,7241.87,7143.11,7176.03,290560],["2007-08-07",7340.62,7505.21,7340.62,7505.21,249130],["2007-08-08",7571.04,7867.3,7571.04,7867.3,542430],["2007-08-09",8097.72,8229.39,8064.81,8229.39,537810],["2007-08-10",8064.81,8064.81,7867.3,7900.22,507630],["2007-08-13",7636.88,7735.63,7571.04,7603.96,361290],["2007-08-14",7603.96,7735.63,7603.96,7735.63,246630],["2007-08-15",7571.04,7636.88,7538.13,7571.04,192850],["2007-08-16",7439.37,7505.21,7340.62,7340.62,346180],["2007-08-17",7241.87,7307.7,7176.03,7241.87,484890],["2007-08-20",7241.87,7406.46,7241.87,7406.46,200790],["2007-08-21",7472.29,7571.04,7472.29,7472.29,216400],["2007-08-22",7571.04,7603.96,7472.29,7538.13,309370],["2007-08-23",7538.13,7538.13,7406.46,7406.46,225450],["2007-08-24",7472.29,7571.04,7406.46,7571.04,334530],["2007-08-27",7571.04,7571.04,7373.54,7439.37,220710],["2007-08-28",7439.37,7439.37,7373.54,7439.37,164380],["2007-08-29",7406.46,7439.37,7373.54,7439.37,124920],["2007-08-30",7406.46,7439.37,7373.54,7406.46,261390],["2007-08-31",7406.46,7472.29,7373.54,7406.46,229880],["2007-09-04",7406.46,7538.13,7406.46,7538.13,176260],["2007-09-05",7439.37,7538.13,7406.46,7406.46,397330],["2007-09-06",7406.46,7472.29,7406.46,7406.46,128330],["2007-09-07",7406.46,7472.29,7373.54,7406.46,144790],["2007-09-10",7373.54,7406.46,7307.7,7340.62,147010],["2007-09-11",7340.62,7373.54,7340.62,7340.62,149540],["2007-09-12",7340.62,7340.62,7274.78,7340.62,165190],["2007-09-13",7340.62,7340.62,7274.78,7340.62,187850],["2007-09-14",7340.62,7406.46,7307.7,7406.46,216470],["2007-09-17",7340.62,7406.46,7307.7,7373.54,202530],["2007-09-18",7307.7,7340.62,7307.7,7307.7,141940],["2007-09-19",7307.7,7340.62,7307.7,7340.62,181030],["2007-09-20",7340.62,7439.37,7340.62,7406.46,199410],["2007-09-21",7472.29,7505.21,7439.37,7505.21,285620],["2007-09-24",7669.8,7867.3,7636.88,7867.3,309830],["2007-09-25",8229.39,8229.39,8064.81,8229.39,514880],["2007-09-26",8558.57,8558.57,8064.81,8229.39,507520],["2007-09-27",8229.39,8558.57,8196.48,8558.57,471650],["2007-09-28",8821.91,8986.5,8723.16,8986.5,537020],["2007-10-01",9414.43,9414.43,9315.67,9414.43,488930],["2007-10-02",9875.27,9875.27,9546.1,9743.6,882920],["2007-10-03",9908.19,9908.19,9743.6,9908.19,713370],["2007-10-04",9710.69,9809.44,9710.69,9710.69,401260],["2007-10-05",9414.43,9513.18,9249.84,9249.84,420620],["2007-10-08",9282.99,9316.15,9084.07,9084.07,358530],["2007-10-09",9282.99,9515.07,9117.23,9515.07,273910],["2007-10-10",9515.07,9581.37,9481.91,9515.07,227190],["2007-10-11",9448.76,9481.91,9316.15,9316.15,179330],["2007-10-12",9316.15,9382.45,9282.99,9382.45,144790],["2007-10-15",9382.45,9382.45,9282.99,9282.99,195120],["2007-10-16",9282.99,9316.15,9216.69,9216.69,257970],["2007-10-17",9216.69,9382.45,9216.69,9349.3,201640],["2007-10-18",9282.99,9316.15,9216.69,9216.69,176410],["2007-10-19",9017.76,9117.23,8984.61,9117.23,220860],["2007-10-22",8951.46,9117.23,8951.46,9017.76,285680],["2007-10-23",8951.46,8984.61,8885.15,8984.61,526810],["2007-10-24",9117.23,9282.99,9084.07,9282.99,273700],["2007-10-25",9282.99,9349.3,9183.53,9183.53,292200],["2007-10-26",9183.53,9183.53,9117.23,9117.23,175290],["2007-10-29",8984.61,9050.92,8984.61,8984.61,176680],["2007-10-30",8951.46,9017.76,8951.46,8951.46,254640],["2007-10-31",8984.61,9017.76,8951.46,9017.76,197030],["2007-11-01",9017.76,9017.76,8918.3,8951.46,232680],["2007-11-02",8785.69,8951.46,8752.54,8752.54,244060],["2007-11-05",8387.85,8553.61,8387.85,8520.46,345680],["2007-11-06",8288.39,8354.69,8188.93,8188.93,361210],["2007-11-07",8056.31,8188.93,8056.31,8089.47,355200],["2007-11-08",8122.62,8288.39,8122.62,8188.93,129370],["2007-11-09",8255.23,8321.54,8222.08,8321.54,334340],["2007-11-12",8354.69,8354.69,8155.77,8321.54,258730],["2007-11-13",8288.39,8288.39,7956.85,7956.85,207890],["2007-11-14",8122.62,8321.54,8122.62,8321.54,264240],["2007-11-15",8288.39,8288.39,8155.77,8155.77,147180],["2007-11-16",8056.31,8255.23,8056.31,8255.23,157050],["2007-11-19",8155.77,8255.23,8155.77,8255.23,145600],["2007-11-20",8255.23,8255.23,8122.62,8155.77,255770],["2007-11-21",7956.85,8023.16,7956.85,7956.85,260450],["2007-11-22",8122.62,8188.93,8089.47,8155.77,158550],["2007-11-23",8056.31,8188.93,8056.31,8188.93,126520],["2007-11-26",8155.77,8188.93,8155.77,8188.93,171730],["2007-11-27",8122.62,8188.93,8056.31,8056.31,164250],["2007-11-28",7990.0,8056.31,7990.0,7990.0,140410],["2007-11-29",8023.16,8056.31,7923.7,7923.7,128960],["2007-11-30",7923.7,7956.85,7890.54,7890.54,149250],["2007-12-03",7890.54,7956.85,7890.54,7923.7,187600],["2007-12-04",7923.7,7923.7,7824.24,7824.24,334400],["2007-12-05",7791.08,7791.08,7691.62,7691.62,257280],["2007-12-06",7592.16,7625.32,7559.01,7625.32,350710],["2007-12-07",7625.32,7791.08,7625.32,7691.62,203800],["2007-12-10",7625.32,7691.62,7559.01,7559.01,301700],["2007-12-11",7459.55,7492.7,7426.39,7492.7,327840],["2007-12-12",7393.24,7625.32,7393.24,7525.85,329220],["2007-12-13",7459.55,7492.7,7426.39,7426.39,291570],["2007-12-14",7326.93,7459.55,7326.93,7360.09,204820],["2007-12-17",7393.24,7393.24,7326.93,7326.93,203240],["2007-12-18",7559.01,7559.01,7360.09,7426.39,264940],["2007-12-19",7426.39,7625.32,7426.39,7625.32,353490],["2007-12-20",7625.32,7625.32,7459.55,7459.55,236310],["2007-12-21",7459.55,7492.7,7426.39,7459.55,168200],["2007-12-24",7459.55,7459.55,7393.24,7393.24,123130],["2007-12-25",7393.24,7393.24,7360.09,7360.09,121320],["2007-12-26",7393.24,7426.39,7360.09,7393.24,211500],["2007-12-27",7393.24,7393.24,7360.09,7360.09,227980],["2007-12-28",7360.09,7393.24,7360.09,7393.24,172550],["2008-01-02",7326.93,7360.09,7260.63,7260.63,113410],["2008-01-03",7161.17,7194.32,7128.01,7128.01,211160],["2008-01-04",7028.55,7061.71,6995.4,7028.55,180890],["2008-01-07",6962.24,6962.24,6796.48,6829.63,232200],["2008-01-08",6929.09,6929.09,6895.94,6895.94,214660],["2008-01-09",6796.48,6796.48,6697.02,6697.02,159580],["2008-01-10",6498.1,6531.25,6365.48,6365.48,401090],["2008-01-11",6464.94,6564.4,6464.94,6531.25,188290],["2008-01-14",6531.25,6531.25,6398.63,6398.63,239760],["2008-01-15",6299.17,6332.33,6266.02,6266.02,337320],["2008-01-16",6531.25,6564.4,6464.94,6564.4,331740],["2008-01-17",6862.78,6862.78,6498.1,6597.56,387040],["2008-01-18",6464.94,6796.48,6464.94,6697.02,152330],["2008-01-21",6365.48,6431.79,6365.48,6365.48,501440],["2008-01-22",6067.1,6067.1,6067.1,6067.1,202800],["2008-01-23",5768.72,5768.72,5768.72,5768.72,92540],["2008-01-24",6033.95,6033.95,5636.1,5636.1,430040],["2008-01-25",5636.1,5901.33,5636.1,5901.33,292790],["2008-01-28",5868.18,6033.95,5868.18,6033.95,190060],["2008-01-29",6033.95,6332.33,6033.95,6332.33,213390],["2008-01-30",6630.71,6630.71,6531.25,6630.71,352990],["2008-01-31",6332.33,6531.25,6332.33,6531.25,225620],["2008-02-01",6531.25,6564.4,6498.1,6564.4,204640],["2008-02-12",6564.4,6564.4,6365.48,6398.63,76750],["2008-02-13",6199.71,6266.02,6100.25,6100.25,206500],["2008-02-14",6100.25,6232.87,6100.25,6133.41,173150],["2008-02-15",6166.56,6166.56,6000.79,6100.25,90890],["2008-02-18",5901.33,5901.33,5801.87,5835.02,262900],["2008-02-19",5669.26,5801.87,5636.1,5801.87,242480],["2008-02-20",5536.64,5669.26,5536.64,5536.64,312060],["2008-02-21",5271.41,5271.41,5271.41,5271.41,187680],["2008-02-22",5039.34,5039.34,5039.34,5039.34,287230],["2008-02-25",5138.8,5271.41,5138.8,5271.41,301820],["2008-02-26",5238.26,5271.41,5039.34,5039.34,304670],["2008-02-27",5006.19,5171.95,5006.19,5006.19,156900],["2008-02-28",5072.49,5072.49,4873.57,4906.72,123600],["2008-02-29",4740.96,4906.72,4674.65,4674.65,216820],["2008-03-03",4442.58,4442.58,4442.58,4442.58,190060],["2008-03-04",4243.65,4243.65,4243.65,4243.65,134790],["2008-03-05",4044.73,4044.73,4044.73,4044.73,260000],["2008-03-06",4243.65,4243.65,4243.65,4243.65,150750],["2008-03-07",4442.58,4442.58,4442.58,4442.58,66860],["2008-03-10",4641.5,4641.5,4641.5,4641.5,749480],["2008-03-11",4442.58,4575.19,4409.42,4442.58,438330],["2008-03-12",4442.58,4641.5,4442.58,4542.04,326740],["2008-03-13",4542.04,4608.34,4508.88,4542.04,97870],["2008-03-14",4508.88,4542.04,4475.73,4542.04,229600],["2008-03-17",4343.11,4409.42,4343.11,4343.11,118510],["2008-03-18",4144.19,4144.19,4144.19,4144.19,53240],["2008-03-19",3945.27,4144.19,3945.27,3945.27,414330],["2008-03-20",3779.5,3945.27,3779.5,3779.5,297440],["2008-03-21",3613.74,3646.89,3613.74,3613.74,225440],["2008-03-24",3447.97,3447.97,3447.97,3447.97,61590],["2008-03-25",3282.2,3282.2,3282.2,3282.2,78260],["2008-03-26",3133.01,3133.01,3133.01,3133.01,491820],["2008-03-27",3149.59,3149.59,3133.01,3149.59,564730],["2008-03-28",3166.16,3166.16,3149.59,3166.16,360310],["2008-03-31",3182.74,3182.74,3182.74,3182.74,281820],["2008-04-01",3199.32,3199.32,3199.32,3199.32,80650],["2008-04-02",3215.89,3215.89,3215.89,3215.89,1820],["2008-04-03",3232.47,3232.47,3232.47,3232.47,7660],["2008-04-04",3249.05,3249.05,3249.05,3249.05,19260],["2008-04-07",3298.78,3298.78,3298.78,3298.78,44420],["2008-04-08",3348.51,3348.51,3249.05,3265.62,658080],["2008-04-09",3215.89,3232.47,3215.89,3232.47,491500],["2008-04-10",3182.74,3182.74,3182.74,3182.74,100200],["2008-04-11",3133.01,3133.01,3133.01,3133.01,75550],["2008-04-16",3083.28,3083.28,3083.28,3083.28,89940],["2008-04-17",3033.55,3133.01,3033.55,3116.43,502070],["2008-04-18",3133.01,3133.01,3066.7,3066.7,279560],["2008-04-21",3033.19,3049.95,3016.43,3016.43,234320],["2008-04-22",2966.16,2966.16,2966.16,2966.16,53530],["2008-04-23",2915.88,2915.88,2915.88,2915.88,8870],["2008-04-24",2865.61,2865.61,2865.61,2865.61,53300],["2008-04-25",2815.33,2815.33,2815.33,2815.33,43420],["2008-04-28",2765.06,2815.33,2765.06,2765.06,458890],["2008-04-29",2714.79,2748.3,2714.79,2714.79,335710],["2008-05-05",2664.51,2664.51,2664.51,2664.51,123490],["2008-05-06",2614.24,2614.24,2614.24,2614.24,69790],["2008-05-07",2563.96,2563.96,2563.96,2563.96,82390],["2008-05-08",2513.69,2513.69,2513.69,2513.69,108670],["2008-05-09",2463.42,2463.42,2463.42,2463.42,31710],["2008-05-12",2429.9,2429.9,2429.9,2429.9,45450],["2008-05-13",2396.39,2396.39,2396.39,2396.39,8790],["2008-05-14",2362.87,2362.87,2362.87,2362.87,8580],["2008-05-15",2329.35,2329.35,2329.35,2329.35,7980],["2008-05-16",2295.84,2295.84,2295.84,2295.84,65920],["2008-05-19",2262.32,2262.32,2262.32,2262.32,73740],["2008-05-20",2228.81,2228.81,2228.81,2228.81,13570],["2008-05-21",2195.29,2195.29,2195.29,2195.29,91850],["2008-05-22",2161.77,2161.77,2161.77,2161.77,3320],["2008-05-23",2128.26,2128.26,2128.26,2128.26,42540],["2008-05-26",2094.74,2094.74,2094.74,2094.74,8560],["2008-05-30",2061.23,2061.23,2061.23,2061.23,20370],["2008-06-02",2027.71,2027.71,2027.71,2027.71,7300],["2008-06-03",1994.19,1994.19,1994.19,1994.19,10280],["2008-06-04",1960.68,1960.68,1960.68,1960.68,3870],["2008-06-05",1927.16,1927.16,1927.16,1927.16,2430],["2008-06-06",1893.65,1893.65,1893.65,1893.65,6460],["2008-06-09",1860.13,1860.13,1860.13,1860.13,22830],["2008-06-10",1826.62,1826.62,1826.62,1826.62,5040],["2008-06-11",1793.1,1793.1,1793.1,1793.1,12340],["2008-06-12",1759.58,1759.58,1759.58,1759.58,195590],["2008-06-13",1726.07,1726.07,1726.07,1726.07,409120],["2008-06-16",1692.55,1759.58,1692.55,1759.58,639380],["2008-06-17",1793.1,1793.1,1793.1,1793.1,227950],["2008-06-18",1809.86,1809.86,1759.58,1759.58,645410],["2008-06-19",1709.31,1709.31,1709.31,1709.31,85410],["2008-06-20",1659.04,1659.04,1659.04,1659.04,96710],["2008-06-23",1612.11,1648.98,1612.11,1612.11,409550],["2008-06-24",1565.19,1659.04,1565.19,1659.04,264130],["2008-06-25",1692.55,1692.55,1675.79,1692.55,282020],["2008-06-26",1742.83,1742.83,1642.28,1659.04,171900],["2008-06-27",1612.11,1675.79,1612.11,1675.79,147910],["2008-06-30",1625.52,1675.79,1625.52,1675.79,266050],["2008-07-01",1726.07,1726.07,1709.31,1726.07,154180],["2008-07-02",1776.34,1776.34,1726.07,1776.34,422440],["2008-07-03",1826.62,1826.62,1826.62,1826.62,41650],["2008-07-04",1876.89,1876.89,1876.89,1876.89,114780],["2008-07-07",1927.16,1927.16,1826.62,1826.62,638990],["2008-07-08",1776.34,1876.89,1776.34,1876.89,476680],["2008-07-09",1927.16,1927.16,1893.65,1927.16,321480],["2008-07-10",1977.44,1977.44,1977.44,1977.44,174910],["2008-07-11",2027.71,2027.71,2027.71,2027.71,165300],["2008-07-14",2077.98,2077.98,2077.98,2077.98,102180],["2008-07-15",2128.26,2128.26,2128.26,2128.26,61500],["2008-07-16",2178.53,2178.53,2077.98,2178.53,723350],["2008-07-17",2228.81,2228.81,2228.81,2228.81,93730],["2008-07-18",2279.08,2279.08,2279.08,2279.08,651860],["2008-07-21",2212.05,2245.56,2212.05,2212.05,713850],["2008-07-22",2161.77,2161.77,2161.77,2161.77,165620],["2008-07-23",2111.5,2111.5,2111.5,2111.5,118350],["2008-07-24",2111.5,2161.77,2061.23,2061.23,1124720],["2008-07-25",2044.47,2077.98,2010.95,2077.98,290860],["2008-07-28",2129.08,2129.08,2129.08,2129.08,46620],["2008-07-29",2180.18,2180.18,2180.18,2180.18,72740],["2008-07-30",2231.28,2231.28,2146.12,2231.28,610540],["2008-07-31",2214.25,2282.38,2197.21,2282.38,595720],["2008-08-01",2350.51,2350.51,2299.41,2350.51,272140],["2008-08-04",2282.38,2350.51,2282.38,2282.38,461730],["2008-08-05",2214.25,2214.25,2214.25,2214.25,216280],["2008-08-06",2265.34,2265.34,2265.34,2265.34,280690],["2008-08-07",2316.44,2316.44,2265.34,2316.44,283230],["2008-08-08",2384.57,2384.57,2316.44,2384.57,600830],["2008-08-11",2452.7,2452.7,2452.7,2452.7,51350],["2008-08-12",2520.83,2520.83,2520.83,2520.83,118650],["2008-08-13",2588.96,2588.96,2588.96,2588.96,221080],["2008-08-14",2657.1,2657.1,2657.1,2657.1,36200],["2008-08-15",2725.23,2725.23,2725.23,2725.23,16710],["2008-08-18",2861.49,2861.49,2861.49,2861.49,382720],["2008-08-19",2997.75,2997.75,2997.75,2997.75,142630],["2008-08-20",3134.01,3134.01,3134.01,3134.01,871030],["2008-08-21",3287.3,3287.3,3287.3,3287.3,231990],["2008-08-22",3440.6,3440.6,3440.6,3440.6,87220],["2008-08-25",3610.92,3610.92,3610.92,3610.92,48110],["2008-08-26",3781.25,3781.25,3781.25,3781.25,11570],["2008-08-27",3951.58,3951.58,3951.58,3951.58,51750],["2008-08-28",4121.9,4121.9,3951.58,4121.9,1988360],["2008-08-29",4121.9,4292.23,3917.51,4121.9,844880],["2008-09-03",4326.3,4326.3,4326.3,4326.3,363820],["2008-09-04",4530.69,4530.69,4326.3,4530.69,788590],["2008-09-05",4666.95,4666.95,4326.3,4326.3,581910],["2008-09-08",4121.9,4121.9,4121.9,4121.9,91770],["2008-09-09",3917.51,4190.03,3917.51,3917.51,550610],["2008-09-10",3747.19,3747.19,3747.19,3747.19,245500],["2008-09-11",3576.86,3576.86,3576.86,3576.86,125420],["2008-09-12",3406.53,3406.53,3406.53,3406.53,99390],["2008-09-15",3236.21,3576.86,3236.21,3253.24,845560],["2008-09-16",3116.98,3134.01,3099.94,3099.94,338380],["2008-09-17",2946.65,2946.65,2946.65,2946.65,71390],["2008-09-18",2810.39,2810.39,2810.39,2810.39,144600],["2008-09-19",2946.65,2946.65,2929.62,2946.65,757290],["2008-09-22",3082.91,3082.91,3082.91,3082.91,326690],["2008-09-23",3099.94,3236.21,2963.68,3202.14,1258580],["2008-09-24",3202.14,3202.14,3082.91,3082.91,278850],["2008-09-25",3168.07,3236.21,3116.98,3236.21,502610],["2008-09-26",3389.5,3389.5,3236.21,3389.5,545710],["2008-09-29",3253.24,3406.53,3253.24,3270.27,252860],["2008-09-30",3116.98,3116.98,3116.98,3116.98,15530],["2008-10-01",3202.14,3236.21,3014.78,3168.07,417070],["2008-10-02",3304.34,3304.34,3134.01,3236.21,250480],["2008-10-03",3134.01,3185.11,3116.98,3116.98,212730],["2008-10-06",2980.72,2997.75,2963.68,2963.68,385060],["2008-10-07",2827.42,2827.42,2827.42,2827.42,138250],["2008-10-08",2691.16,2691.16,2691.16,2691.16,181880],["2008-10-09",2571.93,2708.19,2571.93,2571.93,808160],["2008-10-10",2452.7,2452.7,2452.7,2452.7,221730],["2008-10-13",2452.7,2520.83,2333.47,2333.47,445480],["2008-10-14",2435.67,2435.67,2435.67,2435.67,42650],["2008-10-15",2554.9,2554.9,2452.7,2554.9,620510],["2008-10-16",2469.74,2674.13,2469.74,2588.96,453110],["2008-10-17",2708.19,2708.19,2623.03,2657.1,380430],["2008-10-20",2657.1,2657.1,2537.87,2537.87,193520],["2008-10-21",2657.1,2657.1,2537.87,2657.1,413160],["2008-10-22",2554.9,2623.03,2554.9,2606.0,175620],["2008-10-23",2486.77,2537.87,2486.77,2486.77,423180],["2008-10-24",2401.61,2418.64,2367.54,2367.54,398060],["2008-10-27",2265.34,2265.34,2265.34,2265.34,390520],["2008-10-28",2163.15,2316.44,2163.15,2214.25,467380],["2008-10-29",2316.44,2316.44,2282.38,2316.44,425290],["2008-10-30",2384.57,2418.64,2316.44,2418.64,275860],["2008-10-31",2537.87,2537.87,2537.87,2537.87,214790],["2008-11-03",2657.1,2657.1,2537.87,2657.1,720560],["2008-11-04",2657.1,2776.32,2657.1,2776.32,516940],["2008-11-05",2912.58,2912.58,2912.58,2912.58,160580],["2008-11-06",2895.55,3048.85,2827.42,3031.81,1300900],["2008-11-07",3174.04,3174.04,3069.97,3174.04,1095780],["2008-11-10",3330.14,3330.14,3278.11,3330.14,435320],["2008-11-11",3226.07,3278.11,3174.04,3174.04,536910],["2008-11-12",3017.94,3017.94,3017.94,3017.94,246800],["2008-11-13",2887.85,3069.97,2887.85,2991.92,865170],["2008-11-14",3122.0,3122.0,3043.95,3122.0,597610],["2008-11-17",3069.97,3122.0,3017.94,3017.94,217640],["2008-11-18",2965.9,2991.92,2913.87,2939.89,198890],["2008-11-19",2939.89,2991.92,2861.84,2861.84,336540],["2008-11-20",2731.75,2783.79,2731.75,2731.75,466120],["2008-11-21",2596.47,2757.77,2596.47,2627.69,614730],["2008-11-24",2757.77,2757.77,2705.74,2731.75,381600],["2008-11-25",2783.79,2861.84,2757.77,2783.79,388490],["2008-11-26",2783.79,2809.8,2653.7,2653.7,629240],["2008-11-27",2653.7,2653.7,2523.62,2523.62,712510],["2008-11-28",2627.69,2627.69,2601.67,2627.69,339130],["2008-12-01",2757.77,2757.77,2601.67,2731.75,427260],["2008-12-02",2653.7,2679.72,2601.67,2601.67,352240],["2008-12-03",2627.69,2653.7,2549.64,2627.69,242200],["2008-12-04",2627.69,2679.72,2601.67,2627.69,324230],["2008-12-05",2601.67,2601.67,2513.21,2544.43,268230],["2008-12-08",2445.57,2445.57,2419.55,2419.55,365030],["2008-12-09",2445.57,2539.23,2419.55,2534.03,365650],["2008-12-10",2455.98,2492.4,2455.98,2461.18,207280],["2008-12-11",2419.55,2523.62,2419.55,2508.01,181410],["2008-12-12",2601.67,2627.69,2601.67,2627.69,426360],["2008-12-15",2757.77,2757.77,2679.72,2757.77,516920],["2008-12-16",2731.75,2731.75,2627.69,2627.69,493380],["2008-12-17",2627.69,2757.77,2601.67,2731.75,398150],["2008-12-18",2705.74,2783.79,2653.7,2731.75,214270],["2008-12-19",2679.72,2757.77,2679.72,2731.75,373670],["2008-12-22",2757.77,2783.79,2679.72,2679.72,230890],["2008-12-23",2575.65,2601.67,2570.45,2580.86,302340],["2008-12-24",2497.6,2565.25,2497.6,2549.64,115550],["2008-12-25",2549.64,2575.65,2549.64,2549.64,163130],["2008-12-26",2523.62,2575.65,2523.62,2534.03,249810],["2008-12-29",2523.62,2575.65,2523.62,2528.82,199210],["2008-12-30",2528.82,2653.7,2528.82,2627.69,460650],["2008-12-31",2679.72,2705.74,2601.67,2601.67,426080],["2009-01-02",2601.67,2601.67,2591.26,2601.67,47170],["2009-01-05",2601.67,2601.67,2554.84,2601.67,163060],["2009-01-06",2601.67,2679.72,2601.67,2679.72,260030],["2009-01-07",2731.75,2809.8,2731.75,2757.77,764810],["2009-01-08",2679.72,2757.77,2653.7,2679.72,393810],["2009-01-09",2653.7,2705.74,2627.69,2627.69,218970],["2009-01-12",2627.69,2653.7,2601.67,2627.69,115600],["2009-01-13",2601.67,2627.69,2586.06,2596.47,247860],["2009-01-14",2627.69,2679.72,2591.26,2653.7,302370],["2009-01-15",2601.67,2627.69,2601.67,2601.67,249240],["2009-01-16",2653.7,2653.7,2601.67,2627.69,188470],["2009-01-19",2627.69,2627.69,2601.67,2627.69,155140],["2009-01-20",2601.67,2601.67,2586.06,2596.47,224930],["2009-01-21",2591.26,2601.67,2586.06,2586.06,135320],["2009-01-22",2575.65,2627.69,2575.65,2627.69,151060],["2009-01-23",2601.67,2653.7,2601.67,2627.69,98740],["2009-02-02",2596.47,2601.67,2523.62,2523.62,234860],["2009-02-03",2450.77,2455.98,2424.76,2424.76,356020],["2009-02-04",2429.96,2492.4,2424.76,2471.59,202740],["2009-02-05",2471.59,2471.59,2409.15,2419.55,212960],["2009-02-06",2445.57,2471.59,2414.35,2471.59,133360],["2009-02-09",2471.59,2565.25,2471.59,2565.25,147690],["2009-02-10",2471.59,2534.03,2471.59,2497.6,100540],["2009-02-11",2461.18,2461.18,2445.57,2450.77,327510],["2009-02-12",2450.77,2466.38,2429.96,2445.57,225260],["2009-02-13",2424.76,2435.16,2419.55,2424.76,168870],["2009-02-16",2424.76,2424.76,2357.11,2357.11,357040],["2009-02-17",2263.45,2336.3,2242.64,2242.64,426570],["2009-02-18",2133.37,2185.4,2133.37,2185.4,471730],["2009-02-19",2237.44,2242.64,2185.4,2185.4,309740],["2009-02-20",2159.39,2185.4,2138.57,2164.59,141830],["2009-02-23",2081.34,2107.35,2060.52,2060.52,285480],["2009-02-24",1961.66,1966.86,1961.66,1961.66,277110],["2009-02-25",2055.32,2055.32,2029.3,2055.32,242810],["2009-02-26",2055.32,2133.37,1977.27,2133.37,438790],["2009-02-27",2081.34,2232.23,2081.34,2232.23,337150],["2009-03-02",2159.39,2284.27,2159.39,2268.66,242220],["2009-03-03",2164.59,2195.81,2159.39,2159.39,236910],["2009-03-04",2159.39,2185.4,2133.37,2180.2,181120],["2009-03-05",2263.45,2263.45,2195.81,2237.44,270690],["2009-03-06",2185.4,2247.84,2185.4,2247.84,199000],["2009-03-09",2253.05,2315.49,2242.64,2294.67,426240],["2009-03-10",2294.67,2346.71,2268.66,2310.28,498320],["2009-03-11",2388.33,2388.33,2315.49,2341.5,445460],["2009-03-12",2289.47,2310.28,2237.44,2258.25,239390],["2009-03-13",2273.86,2279.06,2253.05,2258.25,235750],["2009-03-16",2284.27,2289.47,2258.25,2289.47,230700],["2009-03-17",2331.1,2403.94,2331.1,2372.72,431840],["2009-03-18",2476.79,2487.2,2445.57,2487.2,908830],["2009-03-19",2487.2,2528.82,2367.52,2367.52,682980],["2009-03-20",2367.52,2445.57,2315.49,2367.52,264540],["2009-03-23",2377.93,2377.93,2279.06,2289.47,300350],["2009-03-24",2403.94,2403.94,2393.54,2403.94,240360],["2009-03-25",2393.54,2523.62,2388.33,2518.42,962740],["2009-03-26",2591.26,2601.67,2539.23,2596.47,838490],["2009-03-27",2627.69,2627.69,2497.6,2497.6,822640],["2009-03-30",2403.94,2466.38,2377.93,2377.93,1024320],["2009-03-31",2299.88,2341.5,2294.67,2336.3,828860],["2009-04-01",2435.16,2450.77,2393.54,2450.77,330150],["2009-04-02",2570.45,2570.45,2539.23,2570.45,1114300],["2009-04-03",2679.72,2679.72,2679.72,2679.72,901030],["2009-04-07",2679.72,2809.8,2653.7,2809.8,1553610],["2009-04-08",2783.79,2939.89,2679.72,2705.74,1548930],["2009-04-09",2679.72,2783.79,2653.7,2705.74,1017260],["2009-04-10",2835.82,2835.82,2835.82,2835.82,249850],["2009-04-13",2965.9,2965.9,2965.9,2965.9,104360],["2009-04-14",3069.97,3095.99,2965.9,3095.99,1910600],["2009-04-15",3017.94,3148.02,2965.9,2991.92,1697840],["2009-04-16",3069.97,3069.97,2965.9,3017.94,1140090],["2009-04-17",2965.9,2991.92,2887.85,2887.85,1087860],["2009-04-20",2757.77,2757.77,2757.77,2757.77,402140],["2009-04-21",2627.69,2705.74,2627.69,2679.72,1818020],["2009-04-22",2809.8,2809.8,2705.74,2809.8,967250],["2009-04-23",2835.82,2913.87,2783.79,2783.79,785730],["2009-04-24",2783.79,2809.8,2705.74,2809.8,627090],["2009-04-27",2887.85,2913.87,2809.8,2861.84,742370],["2009-04-28",2861.84,2913.87,2835.82,2861.84,507210],["2009-04-29",2887.85,2887.85,2835.82,2887.85,563360],["2009-05-04",3017.94,3017.94,3017.94,3017.94,223130],["2009-05-05",3148.02,3148.02,3148.02,3148.02,227170],["2009-05-06",3200.05,3304.12,3148.02,3226.07,1859400],["2009-05-07",3304.12,3434.21,3278.11,3434.21,1002450],["2009-05-08",3382.17,3460.22,3304.12,3330.14,1373780],["2009-05-11",3408.19,3460.22,3330.14,3434.21,1265940],["2009-05-12",3434.21,3538.27,3356.16,3538.27,829880],["2009-05-13",3460.22,3538.27,3226.07,3226.07,1640250],["2009-05-14",3252.09,3356.16,3226.07,3304.12,1708940],["2009-05-15",3408.19,3460.22,3356.16,3460.22,827290],["2009-05-18",3434.21,3538.27,3408.19,3460.22,605550],["2009-05-19",3538.27,3538.27,3460.22,3486.24,1014690],["2009-05-20",3460.22,3512.26,3434.21,3486.24,1395570],["2009-05-21",3408.19,3486.24,3408.19,3408.19,774240],["2009-05-22",3278.11,3382.17,3278.11,3304.12,738560],["2009-05-25",3330.14,3460.22,3330.14,3460.22,717520],["2009-05-26",3512.26,3564.29,3460.22,3486.24,741030],["2009-05-27",3538.27,3538.27,3382.17,3486.24,658030],["2009-05-28",3460.22,3486.24,3382.17,3434.21,613980],["2009-05-29",3460.22,3460.22,3356.16,3434.21,562790],["2009-06-01",3460.22,3564.29,3460.22,3564.29,784740],["2009-06-02",3720.39,3720.39,3642.34,3642.34,1099910],["2009-06-03",3642.34,3694.37,3616.32,3642.34,626920],["2009-06-04",3695.13,3774.31,3642.34,3721.52,642540],["2009-06-05",3906.28,3906.28,3853.49,3906.28,769620],["2009-06-08",4091.03,4091.03,4091.03,4091.03,319760],["2009-06-09",4011.85,4143.82,4011.85,4064.64,758270],["2009-06-10",3906.28,3932.67,3879.88,3879.88,1249380],["2009-06-11",3879.88,3959.06,3853.49,3879.88,1109720],["2009-06-12",3932.67,3932.67,3721.52,3721.52,1008960],["2009-06-15",3589.55,3695.13,3536.76,3589.55,978250],["2009-06-16",3431.19,3510.37,3431.19,3457.58,1319490],["2009-06-17",3457.58,3615.95,3457.58,3615.95,947180],["2009-06-18",3774.31,3774.31,3774.31,3774.31,157690],["2009-06-19",3959.06,3959.06,3879.88,3959.06,1487800],["2009-06-22",3800.7,3827.1,3774.31,3774.31,693990],["2009-06-23",3589.55,3642.34,3589.55,3615.95,1071590],["2009-06-24",3774.31,3774.31,3774.31,3774.31,234300],["2009-06-25",3959.06,3959.06,3774.31,3800.7,1056790],["2009-06-26",3800.7,3906.28,3800.7,3879.88,549500],["2009-06-29",3853.49,3879.88,3827.1,3853.49,531410],["2009-06-30",3827.1,3853.49,3668.73,3695.13,876180],["2009-07-01",3536.76,3589.55,3510.37,3536.76,659490],["2009-07-02",3589.55,3695.13,3536.76,3668.73,290660],["2009-07-03",3563.16,3721.52,3563.16,3721.52,342180],["2009-07-06",3747.91,3906.28,3721.52,3879.88,368720],["2009-07-07",3853.49,3879.88,3800.7,3827.1,447350],["2009-07-08",3774.31,3800.7,3721.52,3800.7,226360],["2009-07-09",3747.91,3827.1,3747.91,3747.91,216460],["2009-07-10",3721.52,3747.91,3695.13,3747.91,359970],["2009-07-13",3747.91,3747.91,3695.13,3747.91,336190],["2009-07-14",3721.52,3747.91,3695.13,3695.13,295060],["2009-07-15",3747.91,3800.7,3747.91,3774.31,143930],["2009-07-16",3906.28,3906.28,3800.7,3800.7,229170],["2009-07-17",3800.7,3853.49,3774.31,3800.7,294310],["2009-07-20",3774.31,3774.31,3721.52,3721.52,302290],["2009-07-21",3774.31,3800.7,3695.13,3800.7,530220],["2009-07-22",3853.49,3853.49,3774.31,3800.7,342760],["2009-07-23",3800.7,3853.49,3800.7,3853.49,214440],["2009-07-24",4038.25,4038.25,4011.85,4038.25,421560],["2009-07-27",4170.21,4170.21,4011.85,4064.64,470390],["2009-07-28",3985.46,4064.64,3959.06,3959.06,379050],["2009-07-29",4011.85,4011.85,3959.06,3959.06,147070],["2009-07-30",3959.06,3959.06,3906.28,3959.06,192600],["2009-07-31",4038.25,4064.64,4011.85,4038.25,333390],["2009-08-03",3985.46,4064.64,3985.46,4038.25,192740],["2009-08-04",4117.43,4117.43,4064.64,4091.03,313400],["2009-08-05",4064.64,4091.03,4064.64,4091.03,219010],["2009-08-06",4091.03,4143.82,4091.03,4117.43,356890],["2009-08-07",4117.43,4143.82,4091.03,4117.43,139270],["2009-08-10",4117.43,4223.0,4117.43,4196.61,354770],["2009-08-11",4170.21,4223.0,4170.21,4196.61,169070],["2009-08-12",4196.61,4249.4,4196.61,4223.0,352250],["2009-08-13",4275.79,4275.79,4223.0,4249.4,354750],["2009-08-14",4170.21,4249.4,4170.21,4223.0,223410],["2009-08-17",4223.0,4249.4,4196.61,4196.61,359380],["2009-08-18",4117.43,4196.61,4117.43,4170.21,293950],["2009-08-19",4196.61,4223.0,4196.61,4223.0,350280],["2009-08-20",4275.79,4275.79,4223.0,4249.4,220510],["2009-08-21",4302.18,4434.15,4275.79,4354.97,499440],["2009-08-24",4381.36,4566.12,4381.36,4566.12,857000],["2009-08-25",4618.91,4750.88,4592.51,4592.51,575740],["2009-08-26",4566.12,4592.51,4486.94,4539.73,495630],["2009-08-27",4513.33,4539.73,4407.76,4539.73,877910],["2009-08-28",4539.73,4592.51,4486.94,4592.51,418120],["2009-08-31",4645.3,4698.09,4645.3,4698.09,380650],["2009-09-01",4618.91,4671.7,4592.51,4618.91,411450],["2009-09-03",4539.73,4592.51,4486.94,4513.33,616240],["2009-09-04",4539.73,4539.73,4434.15,4434.15,669090],["2009-09-07",4302.18,4328.58,4223.0,4328.58,594460],["2009-09-08",4381.36,4407.76,4328.58,4381.36,249100],["2009-09-09",4460.55,4460.55,4328.58,4434.15,361920],["2009-09-10",4275.79,4460.55,4275.79,4460.55,333480],["2009-09-11",4460.55,4486.94,4434.15,4434.15,451540],["2009-09-14",4592.51,4645.3,4566.12,4645.3,1027940],["2009-09-15",4856.45,4856.45,4671.7,4750.88,745520],["2009-09-16",4750.88,4750.88,4566.12,4592.51,931000],["2009-09-17",4645.3,4777.27,4539.73,4750.88,973080],["2009-09-18",4645.3,4750.88,4645.3,4750.88,607370],["2009-09-21",4803.66,4830.06,4750.88,4750.88,314940],["2009-09-22",4645.3,4830.06,4645.3,4698.09,460640],["2009-09-23",4724.48,4750.88,4645.3,4645.3,831800],["2009-09-24",4645.3,4645.3,4566.12,4592.51,422860],["2009-09-25",4592.51,4618.91,4566.12,4592.51,643170],["2009-09-28",4592.51,4645.3,4566.12,4592.51,889040],["2009-09-29",4618.91,4618.91,4539.73,4566.12,894270],["2009-09-30",4566.12,4618.91,4539.73,4566.12,905310],["2009-10-01",4566.12,4566.12,4486.94,4486.94,620340],["2009-10-02",4302.18,4407.76,4275.79,4354.97,686700],["2009-10-05",4381.36,4434.15,4302.18,4354.97,774310],["2009-10-06",4434.15,4486.94,4354.97,4381.36,339770],["2009-10-07",4486.94,4592.51,4460.55,4566.12,336950],["2009-10-08",4592.51,4592.51,4513.33,4566.12,246850],["2009-10-09",4592.51,4618.91,4539.73,4566.12,562390],["2009-10-12",4618.91,4671.7,4592.51,4618.91,592020],["2009-10-13",4618.91,4645.3,4592.51,4618.91,466710],["2009-10-14",4592.51,4698.09,4592.51,4698.09,477770],["2009-10-15",4909.24,4909.24,4750.88,4909.24,1027360],["2009-10-16",4909.24,4962.03,4830.06,4830.06,575620],["2009-10-19",4856.45,4856.45,4698.09,4698.09,398520],["2009-10-20",4856.45,4856.45,4750.88,4777.27,346720],["2009-10-21",4777.27,4777.27,4698.09,4698.09,316080],["2009-10-22",4698.09,4803.66,4671.7,4777.27,376810],["2009-10-23",4856.45,4856.45,4724.48,4724.48,408920],["2009-10-26",4698.09,4750.88,4671.7,4698.09,505350],["2009-10-27",4698.09,4698.09,4592.51,4645.3,400590],["2009-10-28",4698.09,4698.09,4592.51,4618.91,149230],["2009-10-29",4513.33,4592.51,4434.15,4486.94,327940],["2009-10-30",4539.73,4592.51,4354.97,4539.73,223510],["2009-11-02",4354.97,4407.76,4328.58,4328.58,612130],["2009-11-03",4434.15,4434.15,4249.4,4275.79,159800],["2009-11-04",4275.79,4381.36,4249.4,4328.58,323670],["2009-11-05",4407.76,4460.55,4381.36,4460.55,138140],["2009-11-06",4539.73,4539.73,4328.58,4328.58,125400],["2009-11-09",4328.58,4381.36,4302.18,4302.18,204280],["2009-11-10",4354.97,4354.97,4223.0,4223.0,309780],["2009-11-11",4275.79,4328.58,4223.0,4328.58,197380],["2009-11-12",4354.97,4460.55,4328.58,4434.15,292170],["2009-11-13",4354.97,4434.15,4354.97,4434.15,142040],["2009-11-16",4381.36,4460.55,4328.58,4328.58,400690],["2009-11-17",4381.36,4381.36,4302.18,4354.97,199100],["2009-11-18",4381.36,4407.76,4354.97,4381.36,227080],["2009-11-19",4381.36,4434.15,4381.36,4434.15,136230],["2009-11-20",4407.76,4434.15,4354.97,4434.15,108760],["2009-11-23",4434.15,4434.15,4249.4,4328.58,240750],["2009-11-24",4275.79,4328.58,4223.0,4223.0,263770],["2009-11-25",4170.21,4223.0,4011.85,4011.85,500720],["2009-11-26",3827.1,4011.85,3827.1,3827.1,360310],["2009-11-27",3642.34,4011.85,3642.34,4011.85,381500],["2009-11-30",4117.43,4196.61,4011.85,4196.61,294120],["2009-12-01",4223.0,4302.18,4196.61,4196.61,188270],["2009-12-02",4091.03,4223.0,4064.64,4117.43,209760],["2009-12-03",4011.85,4143.82,4011.85,4011.85,527820],["2009-12-04",4117.43,4117.43,3985.46,4011.85,224910],["2009-12-07",3959.06,4091.03,3959.06,4091.03,116970],["2009-12-08",4038.25,4091.03,4011.85,4038.25,101630],["2009-12-09",3906.28,3932.67,3853.49,3879.88,314220],["2009-12-10",3932.67,3932.67,3853.49,3853.49,395690],["2009-12-11",3721.52,3853.49,3721.52,3800.7,230670],["2009-12-14",3881.57,3989.39,3881.57,3989.39,158620],["2009-12-15",3962.43,4043.3,3962.43,4016.34,143720],["2009-12-16",4016.34,4016.34,3881.57,3881.57,250450],["2009-12-17",3719.84,3827.66,3719.84,3773.75,239330],["2009-12-18",3773.75,3962.43,3612.01,3612.01,533620],["2009-12-21",3773.75,3773.75,3773.75,3773.75,60410],["2009-12-22",3962.43,3962.43,3962.43,3962.43,177150],["2009-12-23",4124.17,4151.12,4043.3,4151.12,338470],["2009-12-24",4205.03,4258.94,4124.17,4258.94,298960],["2009-12-25",4312.85,4393.72,4312.85,4366.76,148480],["2009-12-28",4366.76,4393.72,4258.94,4258.94,285790],["2009-12-29",4258.94,4258.94,4124.17,4151.12,178940],["2009-12-30",4178.08,4231.99,4151.12,4205.03,102710],["2009-12-31",4258.94,4285.9,4205.03,4258.94,202760],["2010-01-04",4366.76,4447.63,4258.94,4447.63,235620],["2010-01-05",4609.36,4609.36,4447.63,4447.63,200040],["2010-01-06",4447.63,4501.54,4285.9,4366.76,94870],["2010-01-07",4366.76,4393.72,4312.85,4339.81,102720],["2010-01-08",4420.67,4420.67,4205.03,4205.03,161560],["2010-01-11",4285.9,4285.9,4124.17,4178.08,126590],["2010-01-12",4151.12,4205.03,4097.21,4097.21,226250],["2010-01-13",4097.21,4231.99,4043.3,4231.99,146230],["2010-01-14",4312.85,4312.85,4205.03,4258.94,124220],["2010-01-15",4258.94,4258.94,4178.08,4178.08,81780],["2010-01-18",4151.12,4151.12,4097.21,4097.21,142680],["2010-01-19",4205.03,4231.99,4124.17,4178.08,125670],["2010-01-20",4285.9,4312.85,4178.08,4258.94,344660],["2010-01-21",4205.03,4258.94,4178.08,4205.03,226540],["2010-01-22",4205.03,4231.99,4124.17,4205.03,132330],["2010-01-25",4205.03,4231.99,4205.03,4231.99,44160],["2010-01-26",4312.85,4366.76,4231.99,4366.76,126830],["2010-01-27",4366.76,4366.76,4205.03,4205.03,125540],["2010-01-28",4151.12,4231.99,4151.12,4205.03,37340],["2010-01-29",4178.08,4205.03,4151.12,4151.12,100130],["2010-02-01",4124.17,4258.94,4124.17,4205.03,122980],["2010-02-02",4312.85,4366.76,4285.9,4366.76,401340],["2010-02-03",4501.54,4555.45,4420.67,4555.45,688030],["2010-02-04",4528.5,4582.41,4501.54,4555.45,417620],["2010-02-05",4501.54,4528.5,4339.81,4366.76,252750],["2010-02-08",4339.81,4474.58,4339.81,4474.58,165000],["2010-02-09",4393.72,4474.58,4285.9,4285.9,202980],["2010-02-10",4393.72,4420.67,4393.72,4420.67,68750],["2010-02-11",4501.54,4501.54,4501.54,4501.54,142740],["2010-02-12",4582.41,4582.41,4501.54,4528.5,269440],["2010-02-22",4555.45,4555.45,4474.58,4501.54,156270],["2010-02-23",4393.72,4420.67,4312.85,4339.81,129220],["2010-02-24",4312.85,4366.76,4312.85,4339.81,187720],["2010-02-25",4339.81,4393.72,4285.9,4339.81,268610],["2010-02-26",4312.85,4312.85,4205.03,4205.03,685260],["2010-03-01",4339.81,4339.81,4312.85,4312.85,69350],["2010-03-02",4312.85,4312.85,4285.9,4312.85,194250],["2010-03-03",4366.76,4366.76,4339.81,4366.76,208570],["2010-03-04",4420.67,4447.63,4366.76,4447.63,309130],["2010-03-05",4447.63,4474.58,4420.67,4420.67,276710],["2010-03-08",4420.67,4474.58,4420.67,4447.63,291290],["2010-03-09",4474.58,4528.5,4474.58,4528.5,444180],["2010-03-10",4609.36,4744.14,4555.45,4744.14,1193070],["2010-03-11",4825.0,4851.96,4744.14,4798.05,241410],["2010-03-12",4825.0,4825.0,4744.14,4798.05,337200],["2010-03-15",4798.05,4798.05,4690.23,4744.14,238400],["2010-03-16",4636.32,4663.27,4528.5,4528.5,642300],["2010-03-17",4609.36,4636.32,4528.5,4555.45,342500],["2010-03-18",4555.45,4663.27,4555.45,4663.27,95600],["2010-03-19",4690.23,4690.23,4609.36,4636.32,194090],["2010-03-22",4609.36,4609.36,4528.5,4528.5,143010],["2010-03-23",4528.5,4582.41,4447.63,4474.58,128330],["2010-03-24",4555.45,4609.36,4528.5,4582.41,242280],["2010-03-25",4582.41,4582.41,4474.58,4501.54,246000],["2010-03-26",4501.54,4501.54,4420.67,4474.58,152570],["2010-03-29",4528.5,4582.41,4501.54,4555.45,89620],["2010-03-30",4555.45,4555.45,4447.63,4501.54,214750],["2010-03-31",4528.5,4528.5,4501.54,4501.54,179890],["2010-04-01",4528.5,4582.41,4528.5,4582.41,286770],["2010-04-02",4636.32,4663.27,4582.41,4636.32,306570],["2010-04-05",4663.27,4663.27,4636.32,4636.32,166840],["2010-04-06",4636.32,4690.23,4636.32,4636.32,284520],["2010-04-07",4636.32,4663.27,4636.32,4663.27,151090],["2010-04-08",4636.32,4690.23,4636.32,4636.32,136320],["2010-04-09",4636.32,4663.27,4636.32,4636.32,108170],["2010-04-12",4690.23,4690.23,4690.23,4690.23,189040],["2010-04-13",4690.23,4717.18,4663.27,4690.23,264770],["2010-04-14",4690.23,4717.18,4663.27,4717.18,134900],["2010-04-15",4744.14,4744.14,4690.23,4717.18,204750],["2010-04-16",4744.14,4744.14,4690.23,4690.23,100290],["2010-04-19",4690.23,4690.23,4636.32,4636.32,254050],["2010-04-20",4555.45,4636.32,4555.45,4636.32,123340],["2010-04-21",4636.32,4663.27,4609.36,4636.32,154300],["2010-04-22",4636.32,4744.14,4636.32,4744.14,266820],["2010-04-26",4744.14,4798.05,4744.14,4771.09,267720],["2010-04-27",4771.09,4825.0,4771.09,4771.09,336330],["2010-04-28",4744.14,4771.09,4717.18,4771.09,156830],["2010-04-29",4798.05,4798.05,4744.14,4744.14,461540],["2010-05-04",4878.91,4878.91,4771.09,4771.09,101940],["2010-05-05",4771.09,4798.05,4744.14,4798.05,308760],["2010-05-06",4744.14,4798.05,4717.18,4717.18,299590],["2010-05-07",4663.27,4690.23,4609.36,4663.27,210840],["2010-05-10",4663.27,4663.27,4528.5,4609.36,335850],["2010-05-11",4780.08,4816.02,4600.38,4600.38,155980],["2010-05-12",4600.38,4636.32,4492.55,4492.55,93610],["2010-05-13",4600.38,4600.38,4456.61,4564.44,91730],["2010-05-14",4564.44,4636.32,4564.44,4564.44,43580],["2010-05-17",4564.44,4564.44,4384.73,4384.73,136050],["2010-05-18",4348.79,4420.67,4312.85,4384.73,281790],["2010-05-19",4240.97,4312.85,4240.97,4276.91,281930],["2010-05-20",4276.91,4420.67,4169.09,4420.67,89050],["2010-05-21",4276.91,4384.73,4240.97,4240.97,272680],["2010-05-24",4348.79,4420.67,4312.85,4420.67,151520],["2010-05-25",4528.5,4636.32,4492.55,4636.32,247320],["2010-05-26",4744.14,4744.14,4600.38,4636.32,250910],["2010-05-27",4636.32,4708.2,4600.38,4708.2,750690],["2010-05-28",4816.02,4816.02,4708.2,4744.14,475090],["2010-05-31",4744.14,4744.14,4672.26,4672.26,196760],["2010-06-01",4672.26,4744.14,4636.32,4744.14,208590],["2010-06-02",4708.2,4780.08,4708.2,4744.14,292360],["2010-06-03",4744.14,4816.02,4744.14,4780.08,337580],["2010-06-04",4816.02,4851.96,4816.02,4816.02,201460],["2010-06-07",4744.14,4744.14,4636.32,4636.32,242030],["2010-06-08",4636.32,4672.26,4636.32,4672.26,201830],["2010-06-09",4744.14,4780.08,4708.2,4744.14,141270],["2010-06-10",4744.14,4816.02,4744.14,4780.08,166990],["2010-06-11",4851.96,4851.96,4780.08,4816.02,137070],["2010-06-14",4887.9,4923.84,4887.9,4923.84,222930],["2010-06-15",4816.02,4851.96,4780.08,4780.08,133940],["2010-06-16",4851.96,4851.96,4780.08,4851.96,92920],["2010-06-17",4887.9,4923.84,4851.96,4923.84,284160],["2010-06-18",4851.96,4851.96,4851.96,4851.96,192690],["2010-06-21",4959.78,4959.78,4887.9,4959.78,190170],["2010-06-22",4959.78,5031.66,4923.84,5031.66,272670],["2010-06-23",4959.78,4995.72,4851.96,4851.96,85850],["2010-06-24",4851.96,5067.6,4851.96,4995.72,315930],["2010-06-25",4923.84,4995.72,4887.9,4923.84,113780],["2010-06-28",4887.9,4923.84,4887.9,4887.9,53210],["2010-06-29",4959.78,5031.66,4923.84,4995.72,481940],["2010-06-30",4995.72,4995.72,4851.96,4959.78,104470],["2010-07-01",4887.9,5031.66,4887.9,5031.66,276410],["2010-07-02",4959.78,4959.78,4851.96,4887.9,133410],["2010-07-05",4959.78,4959.78,4887.9,4923.84,165700],["2010-07-06",4959.78,4959.78,4851.96,4887.9,256550],["2010-07-07",4959.78,4959.78,4851.96,4851.96,118100],["2010-07-08",4923.84,5031.66,4923.84,4995.72,170440],["2010-07-09",4995.72,4995.72,4923.84,4959.78,43130],["2010-07-12",4851.96,4923.84,4851.96,4923.84,70640],["2010-07-13",5031.66,5031.66,4959.78,4995.72,480870],["2010-07-14",4995.72,4995.72,4923.84,4923.84,78990],["2010-07-15",4887.9,4995.72,4887.9,4995.72,155780],["2010-07-16",4995.72,4995.72,4959.78,4995.72,56830],["2010-07-19",4995.72,5031.66,4959.78,5031.66,116500],["2010-07-20",5031.66,5031.66,4959.78,5031.66,125270],["2010-07-21",4995.72,4995.72,4959.78,4995.72,131970],["2010-07-22",5031.66,5067.6,4995.72,5031.66,398000],["2010-07-23",5067.6,5067.6,5031.66,5067.6,180270],["2010-07-26",5067.6,5067.6,4995.72,4995.72,79350],["2010-07-27",5103.54,5211.36,5067.6,5211.36,943920],["2010-07-28",5103.54,5211.36,5067.6,5103.54,164670],["2010-07-29",5103.54,5355.13,5103.54,5355.13,504800],["2010-07-30",5462.95,5606.71,5391.07,5534.83,722770],["2010-08-02",5427.01,5534.83,5427.01,5498.89,198490],["2010-08-03",5606.71,5750.47,5570.77,5606.71,431310],["2010-08-04",5534.83,5606.71,5391.07,5427.01,276520],["2010-08-05",5606.71,5678.59,5534.83,5678.59,303250],["2010-08-06",5606.71,5606.71,5462.95,5534.83,277060],["2010-08-09",5462.95,5462.95,5355.13,5391.07,240080],["2010-08-10",5355.13,5355.13,5247.3,5319.19,309210],["2010-08-11",5464.92,5464.92,5392.05,5392.05,33000],["2010-08-12",5355.62,5355.62,5173.45,5173.45,208310],["2010-08-13",5100.59,5209.89,5064.16,5173.45,173160],["2010-08-16",5173.45,5355.62,5137.02,5355.62,130520],["2010-08-17",5428.48,5464.92,5319.19,5464.92,146050],["2010-08-18",5392.05,5392.05,5282.75,5282.75,61810],["2010-08-19",5209.89,5282.75,5209.89,5246.32,100200],["2010-08-20",5246.32,5464.92,5137.02,5464.92,142640],["2010-08-23",5392.05,5392.05,5319.19,5319.19,106720],["2010-08-24",5246.32,5246.32,5100.59,5100.59,244030],["2010-08-25",5137.02,5137.02,4918.42,5064.16,260880],["2010-08-26",4991.29,5173.45,4991.29,5100.59,210480],["2010-08-27",5027.72,5137.02,5027.72,5100.59,92270],["2010-08-30",5246.32,5355.62,5209.89,5246.32,192440],["2010-08-31",5246.32,5464.92,5246.32,5464.92,590670],["2010-09-01",5392.05,5428.48,5209.89,5428.48,350890],["2010-09-06",5501.35,5647.08,5392.05,5392.05,471980],["2010-09-07",5392.05,5392.05,5319.19,5319.19,286140],["2010-09-08",5246.32,5319.19,5246.32,5282.75,174600],["2010-09-09",5355.62,5355.62,5319.19,5355.62,107640],["2010-09-10",5355.62,5392.05,5282.75,5282.75,146040],["2010-09-13",5428.48,5428.48,5246.32,5319.19,88930],["2010-09-14",5319.19,5355.62,5246.32,5319.19,44550],["2010-09-15",5355.62,5355.62,5246.32,5319.19,102130],["2010-09-16",5319.19,5355.62,5246.32,5246.32,107460],["2010-09-17",5246.32,5355.62,5246.32,5355.62,168110],["2010-09-20",5282.75,5355.62,5246.32,5319.19,70030],["2010-09-21",5355.62,5355.62,5246.32,5246.32,190750],["2010-09-22",5173.45,5246.32,5173.45,5209.89,220980],["2010-09-23",5173.45,5246.32,5137.02,5209.89,273630],["2010-09-24",5137.02,5209.89,5100.59,5137.02,212270],["2010-09-27",5173.45,5173.45,5100.59,5100.59,133920],["2010-09-28",5137.02,5173.45,5100.59,5173.45,193510],["2010-09-29",5173.45,5173.45,5100.59,5137.02,223820],["2010-09-30",5173.45,5209.89,5173.45,5173.45,271620],["2010-10-01",5246.32,5246.32,5137.02,5173.45,186980],["2010-10-04",5173.45,5173.45,5100.59,5173.45,231740],["2010-10-05",5100.59,5246.32,5100.59,5246.32,307630],["2010-10-06",5246.32,5282.75,5209.89,5282.75,243910],["2010-10-07",5173.45,5392.05,5173.45,5355.62,449790],["2010-10-08",5355.62,5355.62,5319.19,5319.19,209350],["2010-10-11",5209.89,5282.75,5209.89,5246.32,120700],["2010-10-12",5209.89,5246.32,5173.45,5209.89,97840],["2010-10-13",5209.89,5282.75,5173.45,5282.75,299390],["2010-10-14",5282.75,5319.19,5246.32,5319.19,191890],["2010-10-15",5246.32,5282.75,5173.45,5209.89,345600],["2010-10-18",5246.32,5246.32,5209.89,5209.89,136180],["2010-10-19",5209.89,5246.32,5209.89,5209.89,257230],["2010-10-20",5209.89,5209.89,5100.59,5137.02,176310],["2010-10-21",5137.02,5137.02,5064.16,5064.16,211180],["2010-10-22",5064.16,5064.16,5027.72,5064.16,155560],["2010-10-25",5064.16,5100.59,4991.29,5064.16,292180],["2010-10-26",5064.16,5246.32,5064.16,5209.89,360540],["2010-10-27",5246.32,5355.62,5246.32,5282.75,563730],["2010-10-28",5246.32,5355.62,5246.32,5355.62,487350],["2010-10-29",5392.05,5610.65,5392.05,5574.21,767340],["2010-11-01",5574.21,5574.21,5392.05,5428.48,252080],["2010-11-02",5392.05,5428.48,5319.19,5319.19,126370],["2010-11-03",5392.05,5392.05,5246.32,5319.19,123750],["2010-11-04",5319.19,5355.62,5282.75,5355.62,48220],["2010-11-05",5392.05,5537.78,5319.19,5537.78,519640],["2010-11-08",5537.78,5537.78,5282.75,5282.75,248250],["2010-11-09",5392.05,5392.05,5282.75,5319.19,320870],["2010-11-10",5355.62,5392.05,5319.19,5392.05,251370],["2010-11-11",5282.75,5392.05,5282.75,5282.75,72750],["2010-11-12",5246.32,5246.32,5137.02,5246.32,263630],["2010-11-15",5173.45,5246.32,5064.16,5100.59,198760],["2010-11-16",5100.59,5100.59,5027.72,5064.16,274720],["2010-11-17",5100.59,5137.02,4991.29,4991.29,331060],["2010-11-18",5100.59,5100.59,4991.29,5027.72,177040],["2010-11-19",5137.02,5137.02,4954.86,4954.86,282930],["2010-11-22",4845.56,5027.72,4845.56,5027.72,153690],["2010-11-23",5027.72,5137.02,5027.72,5100.59,165780],["2010-11-24",5100.59,5173.45,5027.72,5173.45,95090],["2010-11-25",5137.02,5173.45,5100.59,5100.59,75870],["2010-11-26",5137.02,5137.02,4991.29,4991.29,123150],["2010-11-29",5027.72,5137.02,5027.72,5137.02,162860],["2010-11-30",5355.62,5355.62,5100.59,5100.59,243360],["2010-12-01",5137.02,5137.02,4991.29,4991.29,691780],["2010-12-02",5064.16,5100.59,4991.29,5027.72,177920],["2010-12-03",5137.02,5137.02,5027.72,5027.72,229420],["2010-12-06",5027.72,5027.72,4918.42,4991.29,617980],["2010-12-07",4954.86,4991.29,4918.42,4918.42,341380],["2010-12-08",4954.86,4954.86,4881.99,4881.99,144930],["2010-12-09",4918.42,4991.29,4881.99,4954.86,161060],["2010-12-10",4991.29,4991.29,4918.42,4991.29,419620],["2010-12-13",4991.29,5100.59,4991.29,5064.16,383130],["2010-12-14",5064.16,5064.16,4954.86,5027.72,383570],["2010-12-15",4991.29,5027.72,4918.42,4918.42,429720],["2010-12-16",4845.56,4918.42,4772.69,4772.69,453340],["2010-12-17",4809.13,4845.56,4772.69,4809.13,416970],["2010-12-20",4809.13,4881.99,4699.83,4809.13,412040],["2010-12-21",4736.26,4809.13,4699.83,4736.26,487160],["2010-12-22",4736.26,4772.69,4699.83,4699.83,251060],["2010-12-23",4663.4,4736.26,4663.4,4736.26,347800],["2010-12-24",4736.26,4772.69,4663.4,4699.83,231970],["2010-12-27",4736.26,4736.26,4663.4,4699.83,256120],["2010-12-28",4736.26,4736.26,4663.4,4736.26,285250],["2010-12-29",4736.26,4736.26,4626.96,4699.83,326940],["2010-12-30",4626.96,4699.83,4626.96,4626.96,536960],["2010-12-31",4626.96,4699.83,4626.96,4699.83,291090],["2011-01-04",4736.26,4736.26,4626.96,4626.96,253340],["2011-01-05",4663.4,4663.4,4517.66,4554.1,319330],["2011-01-06",4517.66,4590.53,4517.66,4554.1,133570],["2011-01-07",4517.66,4554.1,4517.66,4517.66,482230],["2011-01-10",4517.66,4626.96,4517.66,4554.1,389750],["2011-01-11",4554.1,4590.53,4481.23,4554.1,248270],["2011-01-12",4590.53,4590.53,4444.8,4444.8,365320],["2011-01-13",4408.37,4481.23,4408.37,4408.37,207110],["2011-01-14",4554.1,4626.96,4554.1,4626.96,185040],["2011-01-17",4845.56,4845.56,4736.26,4736.26,590470],["2011-01-18",4736.26,4809.13,4699.83,4736.26,346590],["2011-01-19",4809.13,4809.13,4699.83,4699.83,244690],["2011-01-20",4663.4,4699.83,4626.96,4626.96,140760],["2011-01-21",4736.26,4736.26,4663.4,4663.4,285390],["2011-01-24",4663.4,4663.4,4590.53,4590.53,370470],["2011-01-25",4554.1,4626.96,4554.1,4554.1,437760],["2011-01-26",4517.66,4554.1,4481.23,4517.66,348000],["2011-01-27",4481.23,4736.26,4481.23,4736.26,386830],["2011-01-28",4772.69,4772.69,4590.53,4590.53,408070],["2011-02-08",4626.96,4809.13,4626.96,4626.96,480160],["2011-02-09",4736.26,4736.26,4590.53,4590.53,211100],["2011-02-10",4590.53,4626.96,4554.1,4554.1,393200],["2011-02-11",4554.1,4554.1,4481.23,4517.66,576950],["2011-02-14",4590.53,4590.53,4444.8,4481.23,290810],["2011-02-15",4444.8,4481.23,4444.8,4481.23,266520],["2011-02-16",4481.23,4517.66,4444.8,4444.8,179170],["2011-02-17",4444.8,4444.8,4371.93,4444.8,182910],["2011-02-18",4371.93,4444.8,4226.2,4226.2,674860],["2011-02-21",4153.34,4153.34,4044.04,4044.04,349210],["2011-02-22",3898.31,4044.04,3861.87,3934.74,654500],["2011-02-23",3898.31,4044.04,3898.31,3898.31,379950],["2011-02-24",3789.01,3861.87,3716.14,3861.87,591360],["2011-02-25",3861.87,4044.04,3825.44,4044.04,365920],["2011-02-28",4007.61,4116.9,3934.74,3934.74,466550],["2011-03-01",3934.74,3971.17,3898.31,3971.17,223800],["2011-03-02",3971.17,3971.17,3789.01,3934.74,428290],["2011-03-03",3825.44,3971.17,3825.44,3934.74,243550],["2011-03-04",4007.61,4007.61,3934.74,3934.74,260440],["2011-03-07",3934.74,3971.17,3934.74,3934.74,132760],["2011-03-08",3934.74,4007.61,3934.74,4007.61,233450],["2011-03-09",4007.61,4007.61,3825.44,3934.74,176060],["2011-03-10",3898.31,3971.17,3898.31,3971.17,301530],["2011-03-11",4007.61,4007.61,3934.74,3934.74,288970],["2011-03-14",3861.87,3934.74,3861.87,3861.87,179190],["2011-03-15",3825.44,3861.87,3825.44,3825.44,190180],["2011-03-16",3861.87,3861.87,3789.01,3825.44,246180],["2011-03-17",3825.44,3861.87,3789.01,3789.01,118750],["2011-03-18",3789.01,3861.87,3752.58,3861.87,412110],["2011-03-21",3898.31,3898.31,3861.87,3861.87,229180],["2011-03-22",3861.87,3898.31,3825.44,3861.87,214610],["2011-03-23",3861.87,3898.31,3861.87,3898.31,101550],["2011-03-24",3861.87,3898.31,3825.44,3861.87,52750],["2011-03-25",3825.44,3825.44,3789.01,3825.44,99110],["2011-03-28",3861.87,3861.87,3752.58,3789.01,67550],["2011-03-29",3789.01,3789.01,3752.58,3752.58,35290],["2011-03-30",3716.14,3752.58,3679.71,3716.14,196660],["2011-03-31",3716.14,3752.58,3679.71,3716.14,58030],["2011-04-01",3716.14,3716.14,3621.42,3635.99,122770],["2011-04-04",3789.01,3789.01,3789.01,3789.01,381820],["2011-04-05",3971.17,3971.17,3971.17,3971.17,492720],["2011-04-06",4153.34,4153.34,4153.34,4153.34,524410],["2011-04-07",4335.5,4335.5,4153.34,4189.77,1194250],["2011-04-08",4153.34,4189.77,4116.9,4189.77,215430],["2011-04-13",4189.77,4189.77,4007.61,4007.61,184160],["2011-04-14",3898.31,4007.61,3861.87,3861.87,143580],["2011-04-15",3861.87,3898.31,3825.44,3861.87,268920],["2011-04-18",3861.87,3861.87,3752.58,3752.58,119010],["2011-04-19",3679.71,3789.01,3679.71,3716.14,121670],["2011-04-20",3752.58,3752.58,3679.71,3679.71,288500],["2011-04-21",3679.71,3716.14,3643.28,3679.71,125940],["2011-04-22",3752.58,3752.58,3635.99,3635.99,553720],["2011-04-25",3643.28,3789.01,3643.28,3789.01,104440],["2011-04-26",3789.01,3825.44,3716.14,3716.14,142470],["2011-04-27",3789.01,3789.01,3635.99,3716.14,283140],["2011-04-28",3716.14,3716.14,3643.28,3679.71,106310],["2011-04-29",3679.71,3789.01,3679.71,3716.14,198900],["2011-05-04",3679.71,3789.01,3679.71,3752.58,116010],["2011-05-05",3789.37,3789.37,3752.58,3789.37,99170],["2011-05-06",3789.37,3899.74,3789.37,3826.16,823370],["2011-05-09",3899.74,3899.74,3826.16,3899.74,319860],["2011-05-10",3899.74,3936.53,3899.74,3899.74,184360],["2011-05-11",3826.16,3899.74,3826.16,3862.95,941860],["2011-05-12",3789.37,3862.95,3789.37,3862.95,101770],["2011-05-13",3862.95,3899.74,3862.95,3862.95,206020],["2011-05-16",3862.95,3899.74,3789.37,3789.37,153430],["2011-05-17",3752.58,3826.16,3752.58,3789.37,103050],["2011-05-18",3679.0,3752.58,3679.0,3752.58,121770],["2011-05-19",3789.37,3826.16,3752.58,3789.37,133090],["2011-05-20",3789.37,3789.37,3664.28,3715.79,222500],["2011-05-23",3679.0,3679.0,3531.84,3531.84,207850],["2011-05-24",3421.47,3428.82,3355.24,3355.24,245690],["2011-05-25",3200.73,3208.08,3193.37,3193.37,311790],["2011-05-26",3038.85,3347.89,3038.85,3347.89,346150],["2011-05-27",3502.4,3502.4,3333.17,3355.24,329390],["2011-05-30",3369.96,3369.96,3333.17,3333.17,207990],["2011-05-31",3333.17,3333.17,3311.1,3333.17,122910],["2011-06-01",3200.73,3495.05,3200.73,3495.05,410760],["2011-06-02",3598.06,3664.28,3583.34,3664.28,342390],["2011-06-03",3752.58,3752.58,3656.92,3715.79,410090],["2011-06-06",3679.0,3715.79,3649.56,3679.0,274460],["2011-06-07",3612.77,3826.16,3612.77,3826.16,283800],["2011-06-08",3973.32,3973.32,3752.58,3752.58,267390],["2011-06-09",3679.0,3752.58,3679.0,3752.58,23780],["2011-06-10",3752.58,3789.37,3715.79,3715.79,126840],["2011-06-13",3679.0,3715.79,3679.0,3715.79,1127810],["2011-06-14",3679.0,3862.95,3679.0,3679.0,1236750],["2011-06-15",3679.0,3715.79,3671.64,3679.0,388950],["2011-06-16",3642.21,3752.58,3642.21,3715.79,69510],["2011-06-17",3752.58,3789.37,3679.0,3679.0,548410],["2011-06-20",3679.0,3715.79,3642.21,3642.21,98350],["2011-06-21",3671.64,3715.79,3649.56,3679.0,109460],["2011-06-22",3679.0,3715.79,3671.64,3715.79,423350],["2011-06-23",3679.0,3715.79,3656.92,3656.92,114290],["2011-06-24",3656.92,3679.0,3642.21,3642.21,153920],["2011-06-27",3679.0,3679.0,3575.98,3575.98,118410],["2011-06-28",3575.98,3605.42,3575.98,3605.42,250080],["2011-06-29",3561.27,3605.42,3539.19,3539.19,252190],["2011-06-30",3605.42,3605.42,3524.48,3531.84,124130],["2011-07-01",3531.84,3568.63,3428.82,3428.82,138900],["2011-07-04",3428.82,3458.26,3384.68,3384.68,338130],["2011-07-05",3384.68,3458.26,3377.32,3377.32,352120],["2011-07-06",3384.68,3436.18,3384.68,3436.18,667930],["2011-07-07",3436.18,3458.26,3421.47,3428.82,125950],["2011-07-08",3428.82,3598.06,3428.82,3568.63,216670],["2011-07-11",3568.63,3627.49,3539.19,3575.98,146840],["2011-07-12",3575.98,3634.85,3575.98,3627.49,292020],["2011-07-13",3679.0,3679.0,3649.56,3679.0,389890],["2011-07-14",3679.0,3679.0,3642.21,3671.64,325280],["2011-07-15",3642.21,3642.21,3605.42,3627.49,800220],["2011-07-18",3612.77,3634.85,3612.77,3634.85,189710],["2011-07-19",3627.49,3664.28,3627.49,3664.28,641960],["2011-07-20",3671.64,3826.16,3671.64,3826.16,1366650],["2011-07-21",3826.16,3826.16,3715.79,3752.58,158820],["2011-07-22",3752.58,3789.37,3715.79,3752.58,906650],["2011-07-25",3715.79,3789.37,3715.79,3789.37,372370],["2011-07-26",3789.37,3899.74,3789.37,3862.95,296710],["2011-07-27",3899.74,4046.9,3899.74,4046.9,675270],["2011-07-28",4120.48,4194.06,4120.48,4194.06,537770],["2011-07-29",4267.64,4267.64,4157.27,4230.85,1074930],["2011-08-01",4157.27,4194.06,4046.9,4083.69,1951710],["2011-08-02",3936.53,4083.69,3936.53,3936.53,165510],["2011-08-03",3899.74,4010.11,3899.74,4010.11,120250],["2011-08-04",4010.11,4157.27,4010.11,4083.69,752230],["2011-08-05",4046.9,4083.69,4046.9,4046.9,111610],["2011-08-08",3973.32,4046.9,3936.53,3936.53,958070],["2011-08-09",3826.16,3936.53,3789.37,3789.37,424290],["2011-08-10",3826.16,3936.53,3826.16,3862.95,1088660],["2011-08-11",3862.95,3973.32,3826.16,3973.32,641140],["2011-08-12",3973.32,3973.32,3936.53,3973.32,224110],["2011-08-15",3973.32,3973.32,3899.74,3973.32,206230],["2011-08-16",3936.53,4010.11,3936.53,3973.32,344410],["2011-08-17",4010.11,4010.11,3973.32,4010.11,127240],["2011-08-18",4120.48,4120.48,4010.11,4046.9,81300],["2011-08-19",4083.69,4083.69,3973.32,3973.32,119890],["2011-08-22",3973.32,4046.9,3973.32,4010.11,161650],["2011-08-23",3973.32,4046.9,3973.32,4010.11,170910],["2011-08-24",4010.11,4046.9,3973.32,4010.11,241310],["2011-08-25",4083.69,4083.69,3973.32,4010.11,394480],["2011-08-26",4046.9,4046.9,4010.11,4046.9,140950],["2011-08-29",4120.48,4120.48,4010.11,4083.69,198040],["2011-08-30",4120.48,4120.48,4083.69,4120.48,370900],["2011-08-31",4120.48,4120.48,4083.69,4083.69,606820],["2011-09-01",4120.48,4157.27,4083.69,4120.48,282150],["2011-09-05",4157.27,4157.27,4083.69,4120.48,199960],["2011-09-06",4120.48,4120.48,4046.9,4120.48,219880],["2011-09-07",4120.48,4120.48,4046.9,4083.69,474520],["2011-09-08",4120.48,4157.27,4083.69,4120.48,503880],["2011-09-09",4120.48,4120.48,4010.11,4046.9,555190],["2011-09-12",3973.32,4010.11,3899.74,3936.53,555610],["2011-09-13",4010.11,4010.11,3862.95,3862.95,948190],["2011-09-14",3826.16,3826.16,3715.79,3715.79,750240],["2011-09-15",3862.95,3899.74,3826.16,3899.74,1158780],["2011-09-16",3899.74,4083.69,3789.37,3789.37,2214610],["2011-09-19",3789.37,3973.32,3789.37,3973.32,330060],["2011-09-20",3973.32,4010.11,3899.74,3899.74,769860],["2011-09-21",3936.53,3973.32,3899.74,3936.53,771700],["2011-09-22",3899.74,3973.32,3862.95,3936.53,442400],["2011-09-23",3862.95,3899.74,3826.16,3862.95,356500],["2011-09-26",3826.16,3862.95,3789.37,3789.37,293270],["2011-09-27",3864.4,3901.92,3826.88,3826.88,297060],["2011-09-28",3864.4,3901.92,3826.88,3864.4,417420],["2011-09-29",3864.4,3901.92,3826.88,3864.4,518900],["2011-09-30",3864.4,3901.92,3826.88,3864.4,302940],["2011-10-03",3864.4,3864.4,3826.88,3826.88,593398],["2011-10-04",3751.85,3826.88,3751.85,3826.88,183950],["2011-10-05",3826.88,3826.88,3751.85,3789.37,617080],["2011-10-06",3751.85,3789.37,3721.83,3751.85,793870],["2011-10-07",3744.34,3744.34,3699.32,3714.33,384910],["2011-10-10",3646.8,3684.31,3646.8,3676.81,411840],["2011-10-11",3676.81,3714.33,3669.31,3684.31,448310],["2011-10-12",3669.31,3684.31,3661.8,3669.31,373900],["2011-10-13",3646.8,3706.83,3646.8,3706.83,282530],["2011-10-14",3714.33,3751.85,3714.33,3751.85,157850],["2011-10-17",3706.83,3729.34,3699.32,3699.32,305380],["2011-10-18",3684.31,3691.82,3669.31,3676.81,423028],["2011-10-19",3684.31,3684.31,3654.3,3661.8,383000],["2011-10-20",3639.29,3669.31,3639.29,3654.3,245230],["2011-10-21",3646.8,3721.83,3639.29,3721.83,438200],["2011-10-24",3721.83,3721.83,3624.28,3624.28,296630],["2011-10-25",3609.28,3616.78,3579.26,3579.26,392580],["2011-10-26",3564.25,3699.32,3564.25,3639.29,4599070],["2011-10-27",3601.77,3646.8,3601.77,3639.29,241780],["2011-10-28",3676.81,3751.85,3639.29,3751.85,295130],["2011-10-31",3826.88,3826.88,3714.33,3714.33,409820],["2011-11-01",3721.83,3721.83,3684.31,3684.31,174910],["2011-11-02",3684.31,3744.34,3676.81,3729.34,310510],["2011-11-03",3729.34,3729.34,3676.81,3699.32,235790],["2011-11-04",3699.32,3751.85,3699.32,3744.34,359090],["2011-11-07",3744.34,3751.85,3714.33,3736.84,502770],["2011-11-08",3736.84,3736.84,3661.8,3676.81,230750],["2011-11-09",3706.83,3706.83,3661.8,3661.8,212570],["2011-11-10",3646.8,3661.8,3639.29,3661.8,372320],["2011-11-11",3654.3,3669.31,3646.8,3646.8,425640],["2011-11-14",3594.27,3639.29,3594.27,3601.77,414260],["2011-11-15",3601.77,3609.28,3564.25,3564.25,473560],["2011-11-16",3549.25,3601.77,3549.25,3601.77,175510],["2011-11-17",3601.77,3616.78,3579.26,3616.78,438160],["2011-11-18",3639.29,3639.29,3586.77,3616.78,307930],["2011-11-21",3594.27,3616.78,3594.27,3616.78,94000],["2011-11-22",3609.28,3661.8,3601.77,3646.8,521280],["2011-11-23",3624.28,3684.31,3624.28,3684.31,410550],["2011-11-24",3624.28,3691.82,3624.28,3684.31,490630],["2011-11-25",3654.3,3684.31,3654.3,3676.81,218740],["2011-11-28",3669.31,3676.81,3661.8,3661.8,139210],["2011-11-29",3676.81,3676.81,3654.3,3661.8,170570],["2011-11-30",3661.8,3691.82,3661.8,3684.31,846600],["2011-12-01",3639.29,3691.82,3639.29,3691.82,146480],["2011-12-02",3691.82,3729.34,3684.31,3699.32,428220],["2011-12-05",3706.83,3751.85,3699.32,3751.85,425860],["2011-12-06",3789.37,3789.37,3721.83,3751.85,285080],["2011-12-07",3751.85,3789.37,3736.84,3751.85,227000],["2011-12-08",3751.85,3789.37,3736.84,3736.84,44930],["2011-12-09",3789.37,3789.37,3714.33,3714.33,73460],["2011-12-12",3691.82,3729.34,3691.82,3714.33,253810],["2011-12-13",3691.82,3721.83,3691.82,3706.83,242460],["2011-12-14",3691.82,3706.83,3676.81,3676.81,215210],["2011-12-15",3646.8,3669.31,3639.29,3646.8,343070],["2011-12-16",3616.78,3714.33,3616.78,3676.81,170350],["2011-12-19",3676.81,3714.33,3676.81,3714.33,554470],["2011-12-20",3601.77,3721.83,3601.77,3714.33,363100],["2011-12-21",3714.33,3721.83,3699.32,3714.33,238790],["2011-12-22",3714.33,3729.34,3676.81,3714.33,195010],["2011-12-23",3646.8,3676.81,3646.8,3676.81,24820],["2011-12-26",3691.82,3691.82,3639.29,3669.31,108960],["2011-12-27",3669.31,3669.31,3639.29,3646.8,139750],["2011-12-28",3661.8,3661.8,3631.79,3654.3,97800],["2011-12-29",3676.81,3714.33,3616.78,3714.33,140960],["2011-12-30",3744.34,3744.34,3676.81,3729.34,163170],["2012-01-03",3564.25,3706.83,3564.25,3691.82,74810],["2012-01-04",3699.32,3699.32,3684.31,3691.82,173726],["2012-01-05",3624.28,3669.31,3609.28,3616.78,289870],["2012-01-06",3639.29,3646.8,3624.28,3646.8,66090],["2012-01-09",3646.8,3661.8,3616.78,3661.8,146080],["2012-01-10",3639.29,3714.33,3639.29,3714.33,500350],["2012-01-11",3714.33,3721.83,3676.81,3714.33,405570],["2012-01-12",3661.8,3714.33,3661.8,3684.31,367810],["2012-01-13",3676.81,3751.85,3676.81,3751.85,222630],["2012-01-16",3751.85,3864.4,3751.85,3826.88,876650],["2012-01-17",3789.37,3826.88,3714.33,3714.33,1129440],["2012-01-18",3789.37,3789.37,3714.33,3714.33,50280],["2012-01-19",3789.37,3789.37,3714.33,3729.34,87760],["2012-01-20",3744.34,3744.34,3714.33,3729.34,71050],["2012-01-30",3751.85,3751.85,3729.34,3751.85,32540],["2012-01-31",3751.85,3826.88,3729.34,3729.34,41940],["2012-02-01",3826.88,3826.88,3736.84,3789.37,44510],["2012-02-02",3751.85,3826.88,3751.85,3826.88,123390],["2012-02-03",3826.88,3826.88,3789.37,3789.37,182230],["2012-02-06",3789.37,3826.88,3751.85,3789.37,100770],["2012-02-07",3789.37,3826.88,3751.85,3789.37,128910],["2012-02-08",3826.88,3864.4,3789.37,3864.4,258150],["2012-02-09",3864.4,3901.92,3826.88,3901.92,153780],["2012-02-10",3901.92,3901.92,3864.4,3864.4,224430],["2012-02-13",3901.92,3901.92,3826.88,3826.88,113870],["2012-02-14",3826.88,3864.4,3789.37,3826.88,121790],["2012-02-15",3864.4,3864.4,3826.88,3826.88,229520],["2012-02-16",3789.37,3901.92,3789.37,3864.4,230730],["2012-02-17",3826.88,3901.92,3826.88,3901.92,202740],["2012-02-20",3901.92,4052.0,3901.92,4052.0,305300],["2012-02-21",4052.0,4089.51,4014.48,4052.0,449510],["2012-02-22",4089.51,4127.03,4052.0,4089.51,155470],["2012-02-23",4052.0,4127.03,4052.0,4089.51,207180],["2012-02-24",4164.55,4164.55,4089.51,4089.51,147980],["2012-02-27",4052.0,4127.03,4052.0,4127.03,141080],["2012-02-28",4052.0,4127.03,4052.0,4089.51,172050],["2012-02-29",4089.51,4127.03,4052.0,4127.03,152530],["2012-03-01",4127.03,4127.03,4089.51,4127.03,137140],["2012-03-02",4127.03,4164.55,4089.51,4164.55,186410],["2012-03-05",4202.07,4352.14,4202.07,4352.14,467510],["2012-03-06",4502.22,4502.22,4202.07,4202.07,451610],["2012-03-07",4202.07,4314.62,4164.55,4314.62,270770],["2012-03-08",4277.11,4314.62,4164.55,4239.59,407910],["2012-03-09",4202.07,4314.62,4202.07,4239.59,266640],["2012-03-12",4202.07,4239.59,4202.07,4239.59,152560],["2012-03-13",4239.59,4277.11,4239.59,4277.11,123290],["2012-03-14",4277.11,4314.62,4239.59,4277.11,136140],["2012-03-15",4277.11,4427.18,4277.11,4427.18,431230],["2012-03-16",4464.7,4502.22,4427.18,4427.18,321960],["2012-03-19",4352.14,4427.18,4314.62,4427.18,171380],["2012-03-20",4427.18,4427.18,4389.66,4389.66,94310],["2012-03-21",4389.66,4427.18,4352.14,4389.66,145260],["2012-03-22",4389.66,4389.66,4314.62,4314.62,90050],["2012-03-23",4352.14,4352.14,4314.62,4352.14,71320],["2012-03-26",4352.14,4352.14,4314.62,4352.14,112360],["2012-03-27",4277.11,4352.14,4277.11,4314.62,185140],["2012-03-28",4239.59,4352.14,4239.59,4352.14,227840],["2012-03-29",4352.14,4389.66,4314.62,4352.14,1479290],["2012-03-30",4389.66,4427.18,4314.62,4352.14,227480],["2012-04-03",4352.14,4389.66,4352.14,4352.14,143010],["2012-04-04",4389.66,4427.18,4352.14,4352.14,229600],["2012-04-05",4389.66,4539.74,4352.14,4464.7,645020],["2012-04-06",4502.22,4502.22,4464.7,4464.7,46820],["2012-04-09",4539.74,4539.74,4464.7,4502.22,186600],["2012-04-10",4539.74,4539.74,4464.7,4502.22,97870],["2012-04-11",4539.74,4689.81,4502.22,4689.81,401940],["2012-04-12",4727.33,4764.85,4689.81,4727.33,181420],["2012-04-13",4727.33,4727.33,4577.25,4577.25,289430],["2012-04-16",4652.29,4727.33,4614.77,4652.29,148380],["2012-04-17",4727.33,4727.33,4614.77,4689.81,123760],["2012-04-18",4727.33,4727.33,4652.29,4652.29,113720],["2012-04-19",4652.29,4689.81,4464.7,4464.7,375380],["2012-04-20",4502.22,4614.77,4427.18,4427.18,310320],["2012-04-23",4464.7,4577.25,4389.66,4389.66,139090],["2012-04-24",4464.7,4502.22,4427.18,4502.22,134210],["2012-04-25",4614.77,4614.77,4502.22,4539.74,106440],["2012-04-26",4614.77,4614.77,4464.7,4464.7,200500],["2012-04-27",4502.22,4539.74,4464.7,4464.7,108790],["2012-05-02",4652.29,4652.29,4614.77,4652.29,425310],["2012-05-03",4877.4,4877.4,4802.36,4877.4,610240],["2012-05-04",4877.4,4989.96,4877.4,4952.44,461370],["2012-05-07",4989.96,5027.48,4914.92,5027.48,284350],["2012-05-08",5027.48,5064.99,4952.44,4989.96,344059],["2012-05-09",4952.44,4989.96,4914.92,4952.44,364470],["2012-05-10",4989.96,4989.96,4914.92,4914.92,290000],["2012-05-11",4989.96,4989.96,4839.88,4839.88,284390],["2012-05-14",4877.4,4914.92,4802.36,4802.36,213220],["2012-05-15",4954.82,4954.82,4707.08,4716.61,350530],["2012-05-16",4754.72,4764.25,4697.55,4697.55,110580],["2012-05-17",4716.61,4764.25,4716.61,4745.19,506130],["2012-05-18",4745.19,4745.19,4573.68,4621.32,264100],["2012-05-21",4764.25,4811.89,4668.97,4811.89,187620],["2012-05-22",4859.54,4859.54,4735.66,4745.19,89520],["2012-05-23",4716.61,4745.19,4621.32,4649.91,177830],["2012-05-24",4649.91,4668.97,4630.85,4630.85,160980],["2012-05-25",4726.14,4726.14,4668.97,4726.14,103830],["2012-05-28",4716.61,4764.25,4716.61,4726.14,146550],["2012-05-29",4716.61,4726.14,4688.02,4716.61,87410],["2012-05-30",4764.25,4764.25,4697.55,4726.14,65430],["2012-05-31",4697.55,4716.61,4697.55,4707.08,140030],["2012-06-01",4707.08,4716.61,4697.55,4697.55,58050],["2012-06-04",4697.55,4697.55,4668.97,4668.97,99040],["2012-06-05",4640.38,4678.49,4640.38,4668.97,206830],["2012-06-06",4707.08,4707.08,4659.44,4697.55,103290],["2012-06-07",4726.14,4726.14,4697.55,4697.55,32200],["2012-06-08",4716.61,4764.25,4668.97,4668.97,282110],["2012-06-11",4707.08,4707.08,4640.38,4678.49,41690],["2012-06-12",4678.49,4688.02,4659.44,4668.97,413360],["2012-06-13",4688.02,4688.02,4659.44,4668.97,141920],["2012-06-14",4688.02,4688.02,4640.38,4649.91,70750],["2012-06-15",4678.49,4678.49,4649.91,4659.44,150970],["2012-06-18",4726.14,4726.14,4659.44,4678.49,101720],["2012-06-19",4668.97,4688.02,4659.44,4678.49,103760],["2012-06-20",4716.61,4716.61,4678.49,4697.55,89720],["2012-06-21",4688.02,4697.55,4668.97,4688.02,50360],["2012-06-22",4678.49,4688.02,4668.97,4668.97,67350],["2012-06-25",4659.44,4697.55,4659.44,4668.97,42840],["2012-06-26",4630.85,4649.91,4630.85,4630.85,31110],["2012-06-27",4668.97,4668.97,4630.85,4630.85,73780],["2012-06-28",4640.38,4640.38,4487.92,4487.92,36470],["2012-06-29",4526.04,4564.15,4487.92,4487.92,4970],["2012-07-02",4545.09,4611.79,4478.4,4487.92,131390],["2012-07-03",4554.62,4554.62,4478.4,4478.4,12120],["2012-07-04",4526.04,4526.04,4478.4,4497.45,68440],["2012-07-05",4526.04,4535.57,4497.45,4526.04,35790],["2012-07-06",4554.62,4554.62,4526.04,4526.04,26770],["2012-07-09",4430.75,4526.04,4430.75,4487.92,303440],["2012-07-10",4478.4,4497.45,4478.4,4478.4,27540],["2012-07-11",4478.4,4487.92,4459.34,4487.92,62200],["2012-07-12",4478.4,4487.92,4478.4,4487.92,20870],["2012-07-13",4497.45,4573.68,4478.4,4554.62,30930],["2012-07-16",4602.27,4602.27,4497.45,4506.98,23050],["2012-07-17",4497.45,4506.98,4478.4,4506.98,38870],["2012-07-18",4516.51,4516.51,4478.4,4487.92,154300],["2012-07-19",4478.4,4497.45,4459.34,4497.45,223140],["2012-07-20",4545.09,4564.15,4487.92,4487.92,83160],["2012-07-23",4487.92,4487.92,4468.87,4487.92,91190],["2012-07-24",4487.92,4707.08,4487.92,4688.02,297120],["2012-07-25",4668.97,4668.97,4526.04,4526.04,2165557],["2012-07-26",4497.45,4554.62,4497.45,4554.62,111408],["2012-07-27",4592.74,4592.74,4554.62,4573.68,157080],["2012-07-30",4573.68,4668.97,4573.68,4640.38,188880],["2012-07-31",4526.04,4573.68,4526.04,4535.57,197480],["2012-08-01",4506.98,4526.04,4487.92,4497.45,154550],["2012-08-02",4478.4,4535.57,4478.4,4497.45,89910],["2012-08-03",4478.4,4506.98,4478.4,4506.98,159240],["2012-08-06",4478.4,4526.04,4478.4,4497.45,148440],["2012-08-07",4487.92,4506.98,4478.4,4497.45,144950],["2012-08-08",4487.92,4497.45,4478.4,4487.92,71270],["2012-08-09",4487.92,4506.98,4440.28,4468.87,2932426],["2012-08-10",4487.92,4487.92,4364.05,4364.05,461230],["2012-08-13",4487.92,4487.92,4373.58,4430.75,1027832],["2012-08-14",4364.05,4468.87,4364.05,4411.7,263310],["2012-08-15",4392.64,4421.22,4383.11,4392.64,398780],["2012-08-16",4421.22,4459.34,4364.05,4364.05,324050],["2012-08-17",4287.83,4383.11,4287.83,4335.47,219300],["2012-08-20",4383.11,4402.17,4335.47,4392.64,87130],["2012-08-21",4383.11,4383.11,4183.01,4192.54,894710],["2012-08-22",4192.54,4287.83,4173.48,4192.54,175470],["2012-08-23",4192.54,4192.54,3982.91,3982.91,356890],["2012-08-24",3811.4,4097.26,3801.87,4011.5,278390],["2012-08-27",4109.1,4109.1,3816.29,3816.29,456530],["2012-08-28",3826.05,3904.14,3699.17,3718.69,387150],["2012-08-29",3806.53,3806.53,3708.93,3728.45,516890],["2012-08-30",3728.45,3757.73,3708.93,3728.45,556380],["2012-08-31",3728.45,3913.9,3718.69,3913.9,490150],["2012-09-04",4089.58,4109.1,3962.7,4079.82,196570],["2012-09-05",4079.82,4089.58,3952.94,3952.94,217150],["2012-09-06",3904.14,3952.94,3816.29,3845.57,174220],["2012-09-07",3845.57,3855.33,3806.53,3835.81,105620],["2012-09-10",3845.57,3845.57,3718.69,3747.97,94970],["2012-09-11",3630.85,3777.25,3630.85,3757.73,91990],["2012-09-12",3757.73,3826.05,3747.97,3777.25,171610],["2012-09-13",3796.77,3796.77,3738.21,3777.25,142710],["2012-09-14",3826.05,3826.05,3777.25,3777.25,143660],["2012-09-17",3777.25,3787.01,3738.21,3767.49,317068],["2012-09-18",3747.97,3767.49,3689.41,3689.41,168920],["2012-09-19",3582.04,3660.13,3552.76,3582.04,722480],["2012-09-20",3591.8,3630.85,3562.52,3582.04,158350],["2012-09-21",3601.56,3630.85,3582.04,3591.8,70630],["2012-09-24",3591.8,3591.8,3562.52,3572.28,104050],["2012-09-25",3591.8,3591.8,3562.52,3572.28,126430],["2012-09-26",3591.8,3621.09,3562.52,3611.33,129510],["2012-09-27",3640.61,3787.01,3621.09,3708.93,254170],["2012-09-28",3708.93,3747.97,3689.41,3699.17,116680],["2012-10-01",3650.37,3669.89,3582.04,3601.56,137380],["2012-10-02",3601.56,3621.09,3582.04,3601.56,110610],["2012-10-03",3601.56,3630.85,3601.56,3601.56,65800],["2012-10-04",3601.56,3621.09,3591.8,3591.8,133815],["2012-10-05",3611.33,3611.33,3591.8,3591.8,46100],["2012-10-08",3572.28,3621.09,3572.28,3601.56,64880],["2012-10-09",3611.33,3708.93,3601.56,3630.85,143640],["2012-10-10",3660.13,3660.13,3640.61,3660.13,42760],["2012-10-11",3689.41,3689.41,3650.37,3650.37,160130],["2012-10-12",3650.37,3669.89,3621.09,3621.09,45680],["2012-10-15",3611.33,3630.85,3601.56,3601.56,63990],["2012-10-16",3591.8,3630.85,3591.8,3621.09,67270],["2012-10-17",3611.33,3640.61,3611.33,3621.09,26680],["2012-10-18",3621.09,3621.09,3582.04,3582.04,60410],["2012-10-19",3611.33,3611.33,3552.76,3572.28,80110],["2012-10-22",3601.56,3601.56,3562.52,3562.52,57430],["2012-10-23",3562.52,3572.28,3552.76,3562.52,146660],["2012-10-24",3562.52,3572.28,3562.52,3562.52,81980],["2012-10-25",3533.24,3562.52,3533.24,3562.52,82070],["2012-10-26",3562.52,3562.52,3533.24,3552.76,31920],["2012-10-29",3533.24,3552.76,3533.24,3543.0,77580],["2012-10-30",3503.96,3533.24,3503.96,3503.96,94430],["2012-10-31",3503.96,3513.72,3494.2,3494.2,91490],["2012-11-01",3455.16,3513.72,3455.16,3494.2,70110],["2012-11-02",3347.8,3377.08,3328.28,3328.28,96810],["2012-11-05",3181.87,3328.28,3172.11,3308.75,97960],["2012-11-06",3357.56,3357.56,3269.71,3269.71,44860],["2012-11-07",3308.75,3338.04,3289.23,3318.51,44590],["2012-11-08",3338.04,3338.04,3298.99,3318.51,36430],["2012-11-09",3318.51,3328.28,3298.99,3318.51,23200],["2012-11-12",3347.8,3435.64,3347.8,3416.12,119430],["2012-11-13",3425.88,3435.64,3406.36,3406.36,31120],["2012-11-14",3425.88,3425.88,3396.6,3416.12,31510],["2012-11-15",3416.12,3416.12,3386.84,3386.84,45690],["2012-11-16",3406.36,3406.36,3367.32,3367.32,17580],["2012-11-19",3396.6,3396.6,3318.51,3318.51,136930],["2012-11-20",3289.23,3328.28,3289.23,3318.51,623920],["2012-11-21",3347.8,3347.8,3308.75,3308.75,20910],["2012-11-22",3318.51,3318.51,3298.99,3308.75,39450],["2012-11-23",3328.28,3328.28,3308.75,3308.75,57430],["2012-11-26",3318.51,3318.51,3289.23,3289.23,38540],["2012-11-27",3289.23,3298.99,3259.95,3259.95,49420],["2012-11-28",3269.71,3269.71,3220.91,3220.91,768690],["2012-11-29",3220.91,3230.67,3181.87,3181.87,73740],["2012-11-30",3191.63,3201.39,3181.87,3191.63,1880212],["2012-12-03",3191.63,3191.63,3162.35,3172.11,54360],["2012-12-04",3142.83,3201.39,3133.07,3201.39,93650],["2012-12-05",3302.06,3342.33,3251.73,3292.0,107150],["2012-12-06",3261.79,3292.0,3261.79,3271.86,66360],["2012-12-07",3251.73,3281.93,3241.66,3251.73,40580],["2012-12-10",3271.86,3292.0,3261.79,3292.0,471200],["2012-12-11",3271.86,3292.0,3271.86,3271.86,41280],["2012-12-12",3271.86,3372.53,3271.86,3322.2,144700],["2012-12-13",3332.27,3362.47,3312.13,3342.33,139170],["2012-12-14",3332.27,3372.53,3322.2,3322.2,61370],["2012-12-17",3322.2,3362.47,3302.06,3312.13,89860],["2012-12-18",3271.86,3312.13,3261.79,3261.79,95270],["2012-12-19",3312.13,3392.67,3281.93,3352.4,151080],["2012-12-20",3372.53,3372.53,3302.06,3302.06,71260],["2012-12-21",3302.06,3322.2,3251.73,3281.93,382390],["2012-12-24",3292.0,3352.4,3292.0,3342.33,156090],["2012-12-25",3342.33,3352.4,3322.2,3342.33,189040],["2012-12-26",3332.27,3453.07,3322.2,3453.07,304620],["2012-12-27",3473.21,3604.08,3473.21,3573.88,346980],["2012-12-28",3573.88,3573.88,3533.61,3543.68,152500],["2013-01-02",3553.75,3684.62,3553.75,3664.49,380320],["2013-01-03",3664.49,3684.62,3553.75,3614.15,386960],["2013-01-04",3594.01,3664.49,3583.95,3664.49,278020],["2013-01-07",3644.35,3674.55,3624.22,3644.35,204570],["2013-01-08",3654.42,3825.56,3644.35,3825.56,535860],["2013-01-09",4016.84,4016.84,3875.9,3926.23,1588500],["2013-01-10",3896.03,4006.77,3885.96,3976.57,647050],["2013-01-11",3976.57,3996.7,3906.1,3916.17,614810],["2013-01-14",3845.7,3875.9,3785.29,3795.36,519600],["2013-01-15",3795.36,3896.03,3795.36,3845.7,444730],["2013-01-16",3885.96,3946.37,3845.7,3885.96,395120],["2013-01-17",3875.9,3896.03,3835.63,3835.63,474200],["2013-01-18",3805.43,3835.63,3795.36,3815.49,499490],["2013-01-21",3805.43,3825.56,3775.23,3795.36,446370],["2013-01-22",3795.36,3815.49,3654.42,3734.96,373240],["2013-01-23",3714.82,3755.09,3714.82,3734.96,192530],["2013-01-24",3755.09,3835.63,3755.09,3825.56,141650],["2013-01-25",3865.83,3976.57,3865.83,3956.44,1042660],["2013-01-28",3976.57,4107.44,3976.57,4006.77,558550],["2013-01-29",3996.7,4026.91,3966.5,3976.57,207130],["2013-01-30",4026.91,4187.98,4026.91,4107.44,689630],["2013-01-31",4087.31,4097.38,4026.91,4036.97,366670],["2013-02-01",4026.91,4026.91,3926.23,3976.57,685710],["2013-02-04",3976.57,4006.77,3946.37,3966.5,166570],["2013-02-05",3936.3,3966.5,3916.17,3946.37,183200],["2013-02-06",3936.3,4026.91,3936.3,3966.5,110900],["2013-02-07",3976.57,3986.64,3956.44,3986.64,187490],["2013-02-08",3996.7,4077.24,3976.57,4006.77,92170],["2013-02-18",4006.77,4047.04,3996.7,4026.91,131010],["2013-02-19",4026.91,4036.97,3986.64,3996.7,168260],["2013-02-20",3946.37,3996.7,3946.37,3976.57,521820],["2013-02-21",3976.57,3986.64,3885.96,3885.96,307570],["2013-02-22",3916.17,3966.5,3775.23,3875.9,337970],["2013-02-25",3916.17,3916.17,3855.76,3865.83,369383],["2013-02-26",3865.83,3865.83,3714.82,3714.82,895250],["2013-02-27",3684.62,3755.09,3674.55,3684.62,304610],["2013-02-28",3684.62,3745.02,3684.62,3724.89,191070],["2013-03-01",3734.96,3734.96,3704.75,3724.89,96880],["2013-03-04",3714.82,3714.82,3624.22,3644.35,225550],["2013-03-05",3624.22,3644.35,3594.01,3594.01,194960],["2013-03-06",3594.01,3654.42,3594.01,3644.35,60350],["2013-03-07",3674.55,3674.55,3583.95,3624.22,115870],["2013-03-08",3614.15,3714.82,3614.15,3704.75,192300],["2013-03-11",3704.75,3775.23,3704.75,3765.16,78540],["2013-03-12",3745.02,3805.43,3714.82,3765.16,67310],["2013-03-13",3785.29,3785.29,3724.89,3734.96,66390],["2013-03-14",3775.23,3775.23,3734.96,3755.09,50620],["2013-03-15",3765.16,3765.16,3734.96,3745.02,13800],["2013-03-18",3755.09,3765.16,3714.82,3714.82,54560],["2013-03-19",3694.69,3734.96,3694.69,3724.89,62280],["2013-03-20",3755.09,3775.23,3724.89,3745.02,165680],["2013-03-21",3765.16,3885.96,3755.09,3845.7,1034540],["2013-03-22",3885.96,4006.77,3825.56,3825.56,662490],["2013-03-25",3896.03,3896.03,3845.7,3875.9,173440],["2013-03-26",3906.1,3906.1,3855.76,3855.76,138400],["2013-03-27",3845.7,3855.76,3805.43,3805.43,187110],["2013-03-28",3815.49,3845.7,3805.43,3805.43,97940],["2013-03-29",3805.43,3825.56,3775.23,3805.43,184310],["2013-04-01",3785.29,3865.83,3785.29,3865.83,142540],["2013-04-02",3875.9,3966.5,3875.9,3896.03,413850],["2013-04-03",3906.1,3916.17,3865.83,3865.83,128770],["2013-04-04",3875.9,3875.9,3825.56,3835.63,220380],["2013-04-05",3825.56,3865.83,3825.56,3865.83,123140],["2013-04-08",3865.83,3996.7,3865.83,3996.7,781860],["2013-04-09",4006.77,4187.98,3996.7,4117.51,934350],["2013-04-10",4127.58,4127.58,4006.77,4006.77,305550],["2013-04-11",4006.77,4006.77,3916.17,3946.37,312510],["2013-04-12",3976.57,3996.7,3896.03,3926.23,437650],["2013-04-15",3875.9,3926.23,3785.29,3805.43,620830],["2013-04-16",3805.43,3815.49,3704.75,3775.23,137720],["2013-04-17",3845.7,3875.9,3775.23,3825.56,105540],["2013-04-18",3785.29,3805.43,3714.82,3724.89,135860],["2013-04-22",3775.23,3775.23,3714.82,3714.82,163400],["2013-04-23",3765.16,3765.16,3724.89,3755.09,70860],["2013-04-24",3775.23,3775.23,3714.82,3734.96,150350],["2013-04-25",3785.29,3785.29,3734.96,3745.02,46180],["2013-04-26",3745.02,3765.16,3734.96,3745.02,51690],["2013-05-02",3765.16,3765.16,3724.89,3724.89,66280],["2013-05-03",3734.96,3745.02,3724.89,3734.96,73320],["2013-05-06",3765.16,3855.76,3734.96,3855.76,188450],["2013-05-07",3825.56,3855.76,3775.23,3775.23,91010],["2013-05-08",3825.56,3835.63,3785.29,3805.43,122380],["2013-05-09",3825.56,3825.56,3805.43,3805.43,74860],["2013-05-10",3825.56,3825.56,3805.43,3815.49,64700],["2013-05-13",3845.7,3845.7,3815.49,3825.56,110290],["2013-05-14",3825.56,3956.44,3825.56,3865.83,321880],["2013-05-15",3896.03,3906.1,3865.83,3906.1,256680],["2013-05-16",3926.23,3926.23,3875.9,3906.1,129340],["2013-05-17",3896.03,3906.1,3875.9,3875.9,103500],["2013-05-20",3875.9,4006.77,3875.9,3956.44,311400],["2013-05-21",4157.78,4228.25,4036.97,4228.25,1829150],["2013-05-22",4228.25,4248.39,4198.05,4198.05,473190],["2013-05-23",4198.05,4248.39,4157.78,4198.05,620980],["2013-05-24",4198.05,4268.52,4187.98,4228.25,325890],["2013-05-27",4359.13,4379.26,4298.72,4308.79,364260],["2013-05-28",4328.92,4359.13,4308.79,4338.99,330890],["2013-05-29",4379.26,4469.87,4349.06,4429.6,814585],["2013-05-30",4409.46,4429.6,4379.26,4419.53,294550],["2013-05-31",4429.6,4580.61,4429.6,4479.93,580620],["2013-06-03",4479.93,4520.2,4439.66,4459.8,312910],["2013-06-04",4459.8,4590.67,4459.8,4500.07,931910],["2013-06-05",4530.27,4580.61,4530.27,4550.4,114490],["2013-06-06",4500.07,4600.74,4500.07,4600.74,189030],["2013-06-07",4620.88,4630.94,4530.27,4580.61,145200],["2013-06-10",4630.94,4630.94,4580.61,4590.67,256220],["2013-06-11",4590.67,4590.67,4530.27,4550.4,285030],["2013-06-12",4530.27,4550.4,4500.07,4530.27,194000],["2013-06-13",4500.07,4530.27,4479.93,4500.07,413530],["2013-06-14",4520.2,4520.2,4449.73,4449.73,257590],["2013-06-17",4479.93,4479.93,4349.06,4349.06,245350],["2013-06-18",4349.06,4349.06,4288.66,4318.86,329510],["2013-06-19",4328.92,4369.19,4308.79,4328.92,105860],["2013-06-20",4349.06,4349.06,4298.72,4308.79,144390],["2013-06-21",4288.66,4298.72,4228.25,4298.72,399940],["2013-06-24",4298.72,4298.72,4248.39,4278.59,219142],["2013-06-25",4248.39,4268.52,4127.58,4167.85,668790],["2013-06-26",4137.65,4187.98,4137.65,4177.92,211080],["2013-06-27",4208.12,4218.18,4167.85,4187.98,253250],["2013-06-28",4278.59,4278.59,4208.12,4208.12,113820],["2013-07-01",4238.32,4238.32,4187.98,4228.25,42960],["2013-07-02",4238.32,4308.79,4228.25,4268.52,82370],["2013-07-03",4288.66,4288.66,4248.39,4288.66,164550],["2013-07-04",4298.72,4429.6,4288.66,4369.19,1506820],["2013-07-05",4369.19,4399.4,4338.99,4389.33,260330],["2013-07-08",4399.4,4399.4,4328.92,4328.92,112140],["2013-07-09",4328.92,4328.92,4248.39,4288.66,88920],["2013-07-10",4288.66,4298.72,4258.45,4278.59,42560],["2013-07-11",4288.66,4288.66,4248.39,4268.52,108660],["2013-07-12",4258.45,4328.92,4258.45,4328.92,102160],["2013-07-15",4359.13,4359.13,4298.72,4338.99,175830],["2013-07-16",4359.13,4419.53,4338.99,4389.33,137900],["2013-07-17",4429.6,4429.6,4399.4,4399.4,185010],["2013-07-18",4399.4,4429.6,4359.13,4359.13,85160],["2013-07-19",4399.4,4419.53,4359.13,4419.53,113860],["2013-07-22",4459.8,4459.8,4379.26,4419.53,102820],["2013-07-23",4419.53,4419.53,4379.26,4389.33,366345],["2013-07-24",4349.06,4369.19,4328.92,4328.92,529630],["2013-07-25",4369.19,4399.4,4328.92,4369.19,107830],["2013-07-26",4389.33,4389.33,4308.79,4318.86,78250],["2013-07-29",4318.86,4318.86,4228.25,4248.39,179400],["2013-07-30",4238.32,4328.92,4228.25,4328.92,335160],["2013-07-31",4359.13,4359.13,4298.72,4328.92,83540],["2013-08-01",4328.92,4338.99,4318.86,4318.86,114371],["2013-08-02",4359.13,4369.19,4338.99,4349.06,77930],["2013-08-05",4359.13,4570.54,4359.13,4479.93,605453],["2013-08-06",4479.93,4560.47,4479.93,4550.4,475480],["2013-08-07",4580.61,4701.41,4560.47,4661.14,1046400],["2013-08-08",4661.14,4661.14,4550.4,4550.4,363680],["2013-08-09",4550.4,4590.67,4540.34,4590.67,204960],["2013-08-12",4610.81,4610.81,4550.4,4570.54,264510],["2013-08-13",4570.54,4620.88,4550.4,4580.61,426440],["2013-08-14",4580.61,4600.74,4560.47,4600.74,433150],["2013-08-15",4715.24,4808.92,4673.6,4767.28,805360],["2013-08-16",4756.87,4788.1,4704.83,4788.1,320220],["2013-08-19",4788.1,4954.64,4777.69,4902.6,538180],["2013-08-20",4892.19,4902.6,4829.74,4871.37,848010],["2013-08-21",4871.37,4871.37,4684.01,4829.74,472880],["2013-08-22",4829.74,4829.74,4694.42,4725.65,463140],["2013-08-23",4736.06,4746.47,4631.97,4652.79,540450],["2013-08-26",4642.38,4663.19,4579.92,4642.38,531500],["2013-08-27",4673.6,4673.6,4600.74,4621.56,122680],["2013-08-28",4559.11,4579.92,4392.56,4455.02,658180],["2013-08-29",4434.2,4527.88,4434.2,4434.2,163040],["2013-08-30",4475.83,4496.65,4423.79,4486.24,425100],["2013-09-03",4548.7,4548.7,4455.02,4455.02,58660],["2013-09-04",4486.24,4507.06,4434.2,4465.43,18197742],["2013-09-05",4496.65,4559.11,4455.02,4548.7,1536030],["2013-09-06",4569.51,4673.6,4538.29,4611.15,10361070],["2013-09-09",4611.15,4611.15,4465.43,4496.65,136590],["2013-09-10",4496.65,4569.51,4496.65,4527.88,61870],["2013-09-11",4569.51,4611.15,4507.06,4507.06,232820],["2013-09-12",4486.24,4538.29,4475.83,4475.83,192520],["2013-09-13",4475.83,4507.06,4455.02,4455.02,809090],["2013-09-16",4465.43,4475.83,4434.2,4444.61,171720],["2013-09-17",4465.43,4507.06,4434.2,4465.43,158300],["2013-09-18",4507.06,4559.11,4475.83,4507.06,286220],["2013-09-19",4538.29,4569.51,4517.47,4517.47,137210],["2013-09-20",4517.47,4548.7,4517.47,4527.88,44400],["2013-09-23",4527.88,4631.97,4527.88,4621.56,1142410],["2013-09-24",4631.97,4746.47,4631.97,4704.83,635390],["2013-09-25",4715.24,4725.65,4642.38,4663.19,482318],["2013-09-26",4663.19,4704.83,4631.97,4704.83,309100],["2013-09-27",4715.24,4715.24,4642.38,4684.01,154960],["2013-09-30",4725.65,4725.65,4673.6,4694.42,191710],["2013-10-01",4673.6,4715.24,4663.19,4663.19,309650],["2013-10-02",4663.19,4704.83,4663.19,4694.42,125270],["2013-10-03",4694.42,4694.42,4652.79,4663.19,180150],["2013-10-04",4684.01,4767.28,4663.19,4746.47,455780],["2013-10-07",4736.06,4819.33,4736.06,4798.51,366840],["2013-10-08",4798.51,4798.51,4746.47,4777.69,1107997],["2013-10-09",4777.69,4798.51,4746.47,4756.87,203180],["2013-10-10",4746.47,4767.28,4694.42,4694.42,259470],["2013-10-11",4715.24,4736.06,4673.6,4684.01,194600],["2013-10-14",4694.42,4694.42,4652.79,4673.6,164050],["2013-10-15",4694.42,4736.06,4684.01,4736.06,147540],["2013-10-16",4756.87,4756.87,4715.24,4756.87,361750],["2013-10-17",4798.51,4829.74,4756.87,4777.69,503030],["2013-10-18",4788.1,4871.37,4788.1,4808.92,500030],["2013-10-21",4808.92,4850.55,4798.51,4808.92,407910],["2013-10-22",4777.69,4808.92,4777.69,4788.1,237260],["2013-10-23",4767.28,4808.92,4767.28,4808.92,258910],["2013-10-24",4788.1,4840.15,4788.1,4788.1,355401],["2013-10-25",4777.69,4788.1,4736.06,4746.47,257460],["2013-10-28",4788.1,4788.1,4725.65,4725.65,120570],["2013-10-29",4704.83,4756.87,4704.83,4746.47,118960],["2013-10-30",4746.47,4819.33,4746.47,4788.1,251170],["2013-10-31",4798.51,4798.51,4767.28,4767.28,136460],["2013-11-01",4788.1,4788.1,4767.28,4788.1,155653],["2013-11-04",4788.1,4798.51,4767.28,4788.1,55500],["2013-11-05",4788.1,4788.1,4777.69,4777.69,170070],["2013-11-06",4788.1,4798.51,4777.69,4798.51,147130],["2013-11-07",4788.1,4798.51,4767.28,4767.28,205880],["2013-11-08",4767.28,4788.1,4767.28,4788.1,142130],["2013-11-11",4798.51,4808.92,4777.69,4798.51,147110],["2013-11-12",4798.51,4850.55,4798.51,4819.33,277180],["2013-11-13",4840.15,4840.15,4798.51,4808.92,77830],["2013-11-14",4819.33,4840.15,4808.92,4819.33,108680],["2013-11-15",4840.15,4965.05,4840.15,4954.64,707550],["2013-11-18",4996.28,5058.73,4985.87,5006.69,518370],["2013-11-19",5017.1,5037.92,4996.28,5027.51,314080],["2013-11-20",5027.51,5027.51,4965.05,5006.69,315650],["2013-11-21",5017.1,5204.46,4996.28,4996.28,944363],["2013-11-22",5017.1,5058.73,4985.87,5037.92,142950],["2013-11-25",5058.73,5079.55,5027.51,5058.73,552010],["2013-11-26",5048.32,5069.14,5027.51,5058.73,279960],["2013-11-27",5069.14,5079.55,5027.51,5058.73,317810],["2013-11-28",5037.92,5069.14,5037.92,5037.92,1421505],["2013-11-29",5027.51,5048.32,5006.69,5006.69,190290],["2013-12-02",5027.51,5037.92,4996.28,5027.51,287190],["2013-12-03",5006.69,5152.41,4996.28,5079.55,1303680],["2013-12-04",5110.78,5110.78,5069.14,5079.55,490250],["2013-12-05",5079.55,5079.55,5006.69,5006.69,828820],["2013-12-06",5006.69,5017.1,4965.05,4996.28,509580],["2013-12-09",4996.28,4996.28,4944.24,4944.24,376760],["2013-12-10",4944.24,4944.24,4902.6,4913.01,364830],["2013-12-11",4913.01,4913.01,4840.15,4871.37,328330],["2013-12-12",4871.37,4871.37,4829.74,4871.37,332300],["2013-12-13",4902.6,4944.24,4892.19,4913.01,191610],["2013-12-16",4913.01,4923.42,4892.19,4913.01,106870],["2013-12-17",4913.01,4933.83,4902.6,4913.01,118230],["2013-12-18",4933.83,4933.83,4892.19,4923.42,127750],["2013-12-19",4923.42,4944.24,4913.01,4923.42,222690],["2013-12-20",4944.24,4944.24,4892.19,4892.19,207070],["2013-12-23",4892.19,4944.24,4892.19,4913.01,132970],["2013-12-24",4902.6,4913.01,4881.78,4881.78,219700],["2013-12-25",4892.19,4892.19,4871.37,4871.37,406150],["2013-12-26",4871.37,4933.83,4871.37,4902.6,443380],["2013-12-27",4913.01,4933.83,4902.6,4902.6,185110],["2013-12-30",4933.83,4933.83,4860.96,4860.96,385750],["2013-12-31",4881.78,4996.28,4840.15,4902.6,622000],["2014-01-02",4954.64,4975.46,4913.01,4933.83,207470],["2014-01-03",4923.42,4933.83,4892.19,4923.42,195110],["2014-01-06",4923.42,4996.28,4892.19,4996.28,301670],["2014-01-07",4996.28,4996.28,4944.24,4944.24,290990],["2014-01-08",4933.83,4996.28,4933.83,4975.46,129600],["2014-01-09",4965.05,5037.92,4965.05,5037.92,317250],["2014-01-10",5048.32,5152.41,5048.32,5069.14,704840],["2014-01-13",5100.37,5142.0,5069.14,5110.78,773230],["2014-01-14",5110.78,5194.05,5100.37,5121.19,4167449],["2014-01-15",5162.82,5360.59,5152.41,5204.46,1440070],["2014-01-16",5308.55,5308.55,5204.46,5256.5,915150],["2014-01-17",5308.55,5464.68,5256.5,5360.59,1192920],["2014-01-20",5360.59,5568.77,5360.59,5412.64,883960],["2014-01-21",5412.64,5516.73,5360.59,5516.73,764160],["2014-01-22",5568.77,5620.81,5412.64,5516.73,784280],["2014-01-23",5516.73,5672.86,5464.68,5672.86,476170],["2014-01-24",5724.9,5881.04,5620.81,5828.99,876990],["2014-01-27",5828.99,5881.04,5724.9,5776.95,633960],["2014-02-06",5724.9,5776.95,5568.77,5672.86,623550],["2014-02-07",5672.86,5724.9,5568.77,5568.77,853330],["2014-02-10",5620.81,5828.99,5516.73,5776.95,611330],["2014-02-11",5828.99,5881.04,5672.86,5724.9,1257350],["2014-02-12",5776.95,5933.08,5776.95,5933.08,978110],["2014-02-13",5933.08,5985.13,5828.99,5933.08,621020],["2014-02-14",5933.08,5985.13,5828.99,5881.04,623430],["2014-02-17",5828.99,5933.08,5776.95,5828.99,359620],["2014-02-18",5828.99,5933.08,5776.95,5933.08,505020],["2014-02-19",5933.08,6141.26,5933.08,6141.26,999370],["2014-02-20",6141.26,6245.35,5776.95,5933.08,1103460],["2014-02-21",5933.08,6089.22,5776.95,6037.17,749100],["2014-02-24",6037.17,6193.31,5933.08,6193.31,1023950],["2014-02-25",6089.22,6401.48,6089.22,6401.48,1617680],["2014-02-26",6453.53,6713.75,6401.48,6713.75,2326350],["2014-02-27",6661.71,6765.8,6557.62,6557.62,1485252],["2014-02-28",6557.62,6661.71,6453.53,6661.71,1832990],["2014-03-03",6609.66,6661.71,6349.44,6401.48,1207540],["2014-03-04",6349.44,6401.48,6245.35,6349.44,993010],["2014-03-05",6453.53,6505.57,6349.44,6453.53,611560],["2014-03-06",6453.53,6557.62,6401.48,6505.57,726070],["2014-03-07",6505.57,6609.66,6401.48,6557.62,1052190],["2014-03-10",6557.62,6609.66,6505.57,6609.66,505430],["2014-03-11",6609.66,7026.02,6505.57,6973.97,2154020],["2014-03-12",7234.2,7286.24,7026.02,7026.02,1966080],["2014-03-13",7078.06,7130.11,7026.02,7078.06,1066880],["2014-03-14",7078.06,7130.11,6973.97,7026.02,1669420],["2014-03-17",7130.11,7130.11,7026.02,7026.02,960750],["2014-03-18",7026.02,7494.42,6973.97,7390.33,2270540],["2014-03-19",7442.38,7598.51,7442.38,7494.42,567100],["2014-03-20",7494.42,7546.46,7338.29,7390.33,993620],["2014-03-21",7390.33,7546.46,7338.29,7442.38,963090],["2014-03-24",7390.33,7494.42,7390.33,7390.33,743290],["2014-03-25",7390.33,7442.38,7234.2,7234.2,1139950],["2014-03-26",7286.24,7338.29,7026.02,7078.06,1936970],["2014-03-27",7078.06,7130.11,6973.97,7078.06,944990],["2014-03-28",7182.15,7390.33,7130.11,7338.29,994670],["2014-03-31",7494.42,7494.42,7234.2,7286.24,860380],["2014-04-01",7286.24,7286.24,7078.06,7182.15,737670],["2014-04-02",7182.15,7286.24,6921.93,7078.06,1636330],["2014-04-03",7130.11,7182.15,7026.02,7130.11,590550],["2014-04-04",7130.11,7182.15,7026.02,7078.06,830330],["2014-04-07",7130.11,7286.24,7078.06,7234.2,1118980],["2014-04-08",7286.24,7442.38,7286.24,7338.29,1878400],["2014-04-10",7390.33,7390.33,7286.24,7286.24,912440],["2014-04-11",7234.2,7390.33,7234.2,7338.29,924700],["2014-04-14",7390.33,7546.46,7338.29,7442.38,1720820],["2014-04-15",7442.38,7494.42,7286.24,7338.29,1402720],["2014-04-16",7286.24,7338.29,7078.06,7182.15,1456070],["2014-04-17",7234.2,7286.24,7130.11,7286.24,818960],["2014-04-18",7286.24,7286.24,7026.02,7026.02,1270790],["2014-04-21",6973.97,7026.02,6765.8,6765.8,1282130],["2014-04-22",6817.84,6973.97,6661.71,6973.97,1226740],["2014-04-23",6973.97,7026.02,6765.8,6817.84,692970],["2014-04-24",6817.84,6973.97,6713.75,6817.84,1312480],["2014-04-25",6817.84,7078.06,6817.84,7026.02,1363480],["2014-04-28",7078.06,7182.15,7026.02,7130.11,1031640],["2014-04-29",7078.06,7130.11,7026.02,7130.11,496380],["2014-05-05",7182.15,7182.15,6869.88,6869.88,1120840],["2014-05-06",6817.84,6921.93,6557.62,6765.8,1567890],["2014-05-07",6925.62,6992.21,6725.84,6792.43,1115910],["2014-05-08",6566.02,6566.02,6326.29,6326.29,1941320],["2014-05-09",6126.51,6326.29,5966.69,6166.46,1193120],["2014-05-12",5980.0,5980.0,5740.27,5740.27,1292320],["2014-05-13",5367.35,5647.04,5340.72,5433.95,2200110],["2014-05-14",5407.31,5780.23,5407.31,5753.59,952710],["2014-05-15",5793.55,5940.05,5367.35,5527.18,1266670],["2014-05-16",5527.18,5860.14,5513.86,5860.14,1085770],["2014-05-19",5873.46,5966.69,5726.95,5860.14,901880],["2014-05-20",5846.82,5913.41,5753.59,5913.41,1072290],["2014-05-21",5913.41,6179.78,5860.14,6153.14,1296900],["2014-05-22",6153.14,6179.78,6073.23,6099.87,1277180],["2014-05-23",6059.92,6153.14,6006.64,6046.6,533720],["2014-05-26",5993.32,6046.6,5940.05,6019.96,686760],["2014-05-27",6033.28,6126.51,6006.64,6073.23,1248310],["2014-05-28",6126.51,6193.1,6113.19,6126.51,690790],["2014-05-29",6126.51,6286.33,6113.19,6139.83,940410],["2014-05-30",6139.83,6233.06,6113.19,6153.14,659030],["2014-06-02",6126.51,6153.14,6019.96,6046.6,558490],["2014-06-03",6019.96,6086.55,6006.64,6019.96,377900],["2014-06-04",6019.96,6033.28,5860.14,5913.41,673550],["2014-06-05",5886.77,5913.41,5833.5,5886.77,390740],["2014-06-06",5873.46,5993.32,5873.46,5993.32,355690],["2014-06-09",6019.96,6046.6,5953.37,5980.0,563170],["2014-06-10",5940.05,6113.19,5926.73,5980.0,586890],["2014-06-11",6019.96,6193.1,6006.64,6193.1,1506620],["2014-06-12",6259.69,6326.29,6193.1,6273.01,1051470],["2014-06-13",6273.01,6286.33,6233.06,6259.69,453330],["2014-06-16",6259.69,6259.69,6153.14,6193.1,895350],["2014-06-17",6193.1,6259.69,6153.14,6246.37,816170],["2014-06-18",6246.37,6259.69,6206.42,6206.42,787178],["2014-06-19",6206.42,6233.06,6019.96,6153.14,1065490],["2014-06-20",6153.14,6233.06,6139.83,6153.14,629210],["2014-06-23",6153.14,6153.14,6099.87,6113.19,208170],["2014-06-24",6099.87,6166.46,6086.55,6153.14,314410],["2014-06-25",6179.78,6246.37,6166.46,6206.42,535400],["2014-06-26",6206.42,6233.06,6179.78,6193.1,340790],["2014-06-27",6179.78,6312.97,6179.78,6233.06,1512800],["2014-06-30",6206.42,6259.69,6206.42,6206.42,467120],["2014-07-01",6206.42,6259.69,6206.42,6219.74,966936],["2014-07-02",6219.74,6259.69,6219.74,6259.69,633630],["2014-07-03",6286.33,6446.15,6286.33,6419.51,1296890],["2014-07-04",6459.47,6605.97,6446.15,6592.66,2326660],["2014-07-07",6645.93,6859.02,6645.93,6659.25,1768130],["2014-07-08",6645.93,6725.84,6592.66,6645.93,668720],["2014-07-09",6659.25,6659.25,6592.66,6619.29,702070],["2014-07-10",6619.29,6619.29,6446.15,6499.43,1262450],["2014-07-11",6499.43,6499.43,6419.51,6486.11,671180],["2014-07-14",6486.11,6605.97,6472.79,6579.34,868190],["2014-07-15",6725.84,6792.43,6632.61,6659.25,1115570],["2014-07-16",6725.84,6792.43,6645.93,6645.93,1240280],["2014-07-17",6632.61,6645.93,6552.7,6579.34,836020],["2014-07-18",6552.7,6992.21,6552.7,6992.21,3985310],["2014-07-21",6925.62,7058.8,6725.84,6792.43,1718340],["2014-07-22",6792.43,7058.8,6725.84,6925.62,1282720],["2014-07-23",6859.02,6992.21,6792.43,6859.02,1050840],["2014-07-24",6859.02,7058.8,6859.02,6992.21,1516130],["2014-07-25",6992.21,7125.39,6859.02,6859.02,1257720],["2014-07-28",6792.43,6792.43,6619.29,6659.25,1675170],["2014-07-29",6659.25,6725.84,6592.66,6619.29,938580],["2014-07-30",6619.29,6792.43,6619.29,6645.93,690950],["2014-07-31",6645.93,6725.84,6619.29,6725.84,705490],["2014-08-01",6659.25,6725.84,6619.29,6632.61,725990],["2014-08-04",6645.93,6725.84,6619.29,6659.25,757490],["2014-08-05",6792.43,6925.62,6792.43,6859.02,1433070],["2014-08-06",6859.02,6859.02,6725.84,6792.43,1024315],["2014-08-07",6792.43,6792.43,6659.25,6725.84,648290],["2014-08-08",6792.43,6859.02,6659.25,6725.84,738670],["2014-08-11",6792.43,6792.43,6659.25,6725.84,640870],["2014-08-12",6725.84,6792.43,6659.25,6725.84,748862],["2014-08-13",6792.43,6859.02,6725.84,6859.02,842940],["2014-08-14",6859.02,6925.62,6792.43,6925.62,1413060],["2014-08-15",6859.02,6925.62,6792.43,6859.02,911237],["2014-08-18",6859.02,7058.8,6792.43,6992.21,1735290],["2014-08-19",6992.21,7191.99,6992.21,7058.8,3127310],["2014-08-20",7126.68,7126.68,6990.93,7058.8,1351660],["2014-08-21",7058.8,7126.68,6990.93,6990.93,1643270],["2014-08-22",7058.8,7126.68,6990.93,7058.8,1853330],["2014-08-25",7126.68,7194.55,7058.8,7126.68,1848790],["2014-08-26",7126.68,7533.91,7058.8,7466.04,3773930],["2014-08-27",7466.04,7601.79,7330.29,7466.04,2838320],["2014-08-28",7466.04,7805.41,7466.04,7737.53,2605050],["2014-08-29",7737.53,7805.41,7601.79,7805.41,2538360],["2014-09-03",7873.28,7941.15,7669.66,7737.53,1865210],["2014-09-04",7669.66,7737.53,7601.79,7737.53,5591520],["2014-09-05",7737.53,7873.28,7737.53,7873.28,2025880],["2014-09-08",7941.15,8076.9,7873.28,7941.15,2640420],["2014-09-09",7941.15,7941.15,7398.17,7533.91,6150542],["2014-09-10",7533.91,7669.66,7398.17,7601.79,1704640],["2014-09-11",7601.79,7669.66,7533.91,7533.91,978400],["2014-09-12",7601.79,7669.66,7466.04,7601.79,1274520],["2014-09-15",7737.53,7805.41,7533.91,7601.79,1604040],["2014-09-16",7601.79,7669.66,7466.04,7601.79,1634520],["2014-09-17",7737.53,7805.41,7601.79,7669.66,2189480],["2014-09-18",7669.66,7669.66,7398.17,7466.04,1681870],["2014-09-19",7466.04,7466.04,7330.29,7330.29,1499270],["2014-09-22",7330.29,7398.17,7194.55,7194.55,1444110],["2014-09-23",7194.55,7330.29,7126.68,7126.68,1320590],["2014-09-24",7126.68,7262.42,7058.8,7126.68,1023270],["2014-09-25",7194.55,7262.42,7058.8,7262.42,1111670],["2014-09-26",7262.42,7262.42,7126.68,7126.68,939300],["2014-09-29",7126.68,7194.55,7058.8,7058.8,1283300],["2014-09-30",7058.8,7194.55,6990.93,7058.8,908550],["2014-10-01",7126.68,7330.29,7126.68,7262.42,830436],["2014-10-02",7262.42,7330.29,7194.55,7330.29,1118170],["2014-10-03",7262.42,7330.29,7194.55,7262.42,780160],["2014-10-06",7262.42,7330.29,7194.55,7262.42,571810],["2014-10-07",7262.42,7330.29,7194.55,7262.42,864760],["2014-10-08",7262.42,7262.42,7126.68,7194.55,625320],["2014-10-09",7262.42,7262.42,7126.68,7126.68,951580],["2014-10-10",7126.68,7194.55,6990.93,7058.8,1072955],["2014-10-13",7058.8,7262.42,7058.8,7262.42,552440],["2014-10-14",7262.42,7262.42,7058.8,7058.8,381650],["2014-10-15",6990.93,7126.68,6923.06,7058.8,814130],["2014-10-16",6990.93,6990.93,6719.44,6746.59,1592280],["2014-10-17",6773.74,6855.18,6651.56,6855.18,2730570],["2014-10-20",6855.18,6923.06,6787.31,6787.31,394500],["2014-10-21",6787.31,6855.18,6760.16,6787.31,345010],["2014-10-22",6855.18,6923.06,6787.31,6855.18,410150],["2014-10-23",6787.31,6923.06,6760.16,6773.74,669200],["2014-10-24",6787.31,6855.18,6733.01,6760.16,480290],["2014-10-27",6719.44,6760.16,6610.84,6610.84,579320],["2014-10-28",6583.69,6678.71,6583.69,6651.56,383290],["2014-10-29",6651.56,6855.18,6651.56,6787.31,475130],["2014-10-30",6787.31,6855.18,6787.31,6787.31,515410],["2014-10-31",6787.31,6923.06,6773.74,6923.06,381640],["2014-11-03",6990.93,7058.8,6923.06,6990.93,440121],["2014-11-04",6923.06,6990.93,6855.18,6923.06,382940],["2014-11-05",6923.06,6990.93,6787.31,6855.18,496180],["2014-11-06",6923.06,6923.06,6773.74,6787.31,379630],["2014-11-07",6787.31,6855.18,6773.74,6855.18,502440],["2014-11-10",6855.18,6990.93,6787.31,6855.18,518060],["2014-11-11",6923.06,6923.06,6855.18,6923.06,296690],["2014-11-12",6923.06,6923.06,6855.18,6855.18,148270],["2014-11-13",6855.18,6923.06,6855.18,6855.18,321950],["2014-11-14",6855.18,6855.18,6760.16,6787.31,459950],["2014-11-17",6855.18,6855.18,6773.74,6773.74,302800],["2014-11-18",6787.31,6787.31,6665.14,6665.14,367210],["2014-11-19",6692.29,6719.44,6651.56,6651.56,669840],["2014-11-20",6665.14,6692.29,6624.41,6651.56,366710],["2014-11-21",6692.29,6773.74,6651.56,6665.14,400290],["2014-11-24",6651.56,6651.56,6597.27,6624.41,289320],["2014-11-25",6624.41,6692.29,6624.41,6678.71,228430],["2014-11-26",6719.44,6719.44,6624.41,6624.41,224690],["2014-11-27",6665.14,6665.14,6583.69,6610.84,311160],["2014-11-28",6637.99,6637.99,6529.39,6529.39,526360],["2014-12-01",6515.82,6570.12,6488.67,6488.67,761233],["2014-12-02",6502.24,6502.24,6434.37,6475.09,2991171],["2014-12-03",6529.39,6651.56,6488.67,6542.97,609630],["2014-12-04",6542.97,6637.99,6542.97,6597.27,331140],["2014-12-05",6624.41,6637.99,6583.69,6610.84,508440],["2014-12-08",6610.84,6610.84,6542.97,6556.54,630000],["2014-12-09",6529.39,6529.39,6407.22,6407.22,975650],["2014-12-10",6393.65,6488.67,6380.07,6475.09,462650],["2014-12-11",6447.94,6475.09,6407.22,6434.37,319170],["2014-12-12",6461.52,6583.69,6447.94,6529.39,222600],["2014-12-15",6529.39,6529.39,6488.67,6488.67,176820],["2014-12-16",6475.09,6488.67,6407.22,6407.22,525220],["2014-12-17",6420.8,6420.8,6081.43,6135.73,1127630],["2014-12-18",6176.45,6325.77,6176.45,6271.47,420050],["2014-12-19",6380.07,6380.07,6190.03,6190.03,427710],["2014-12-22",6271.47,6312.2,6244.33,6285.05,261240],["2014-12-23",6285.05,6393.65,6271.47,6366.5,291780],["2014-12-24",6407.22,6434.37,6352.92,6366.5,224710],["2014-12-25",6325.77,6352.92,6298.62,6312.2,100790],["2014-12-26",6312.2,6312.2,6244.33,6271.47,837170],["2014-12-29",6352.92,6352.92,6217.18,6230.75,388580],["2014-12-30",6257.9,6285.05,6162.88,6285.05,313520],["2014-12-31",6339.35,6515.82,6312.2,6515.82,471320],["2015-01-05",6515.82,6542.97,6461.52,6488.67,705788],["2015-01-06",6447.94,6529.39,6420.8,6529.39,387940],["2015-01-07",6529.39,6665.14,6529.39,6570.12,405560],["2015-01-08",6556.54,6570.12,6488.67,6502.24,521177],["2015-01-09",6502.24,6583.69,6502.24,6556.54,370130],["2015-01-12",6556.54,6678.71,6556.54,6597.27,679050],["2015-01-13",6570.12,6624.41,6570.12,6610.84,1792060],["2015-01-14",6610.84,6637.99,6542.97,6597.27,441120],["2015-01-15",6624.41,6624.41,6570.12,6610.84,281910],["2015-01-16",6624.41,6624.41,6570.12,6583.69,174340],["2015-01-19",6583.69,6583.69,6515.82,6515.82,367020],["2015-01-20",6515.82,6542.97,6502.24,6515.82,375260],["2015-01-21",6542.97,6624.41,6542.97,6570.12,607260],["2015-01-22",6597.27,6597.27,6542.97,6542.97,299200],["2015-01-23",6570.12,6610.84,6542.97,6570.12,386280],["2015-01-26",6570.12,6610.84,6570.12,6570.12,384170],["2015-01-27",6556.54,6597.27,6515.82,6515.82,424160],["2015-01-28",6502.24,6556.54,6488.67,6502.24,260670],["2015-01-29",6502.24,6515.82,6488.67,6502.24,224460],["2015-01-30",6515.82,6529.39,6447.94,6447.94,607470],["2015-02-02",6461.52,6488.67,6420.8,6434.37,274359],["2015-02-03",6434.37,6447.94,6380.07,6380.07,207170],["2015-02-04",6434.37,6434.37,6339.35,6366.5,307040],["2015-02-05",6380.07,6447.94,6366.5,6407.22,182990],["2015-02-06",6447.94,6447.94,6407.22,6420.8,114380],["2015-02-09",6475.09,6475.09,6407.22,6407.22,379860],["2015-02-10",6407.22,6420.8,6380.07,6393.65,604310],["2015-02-11",6420.8,6447.94,6407.22,6447.94,289400],["2015-02-12",6502.24,6542.97,6488.67,6488.67,435120],["2015-02-13",6515.82,6542.97,6488.67,6515.82,198830],["2015-02-24",6542.97,6624.41,6542.97,6597.27,541131],["2015-02-25",6624.41,6651.56,6570.12,6583.69,548486],["2015-02-26",6570.12,6651.56,6570.12,6651.56,331700],["2015-02-27",6665.14,6692.29,6610.84,6624.41,314940],["2015-03-02",6651.56,6651.56,6570.12,6583.69,471270],["2015-03-03",6624.41,6637.99,6597.27,6637.99,214540],["2015-03-04",6678.71,6855.18,6678.71,6787.31,1013500],["2015-03-05",6855.18,6923.06,6787.31,6787.31,393540],["2015-03-06",6787.31,6855.18,6773.74,6787.31,335140],["2015-03-09",6773.74,6787.31,6678.71,6678.71,800700],["2015-03-10",6719.44,6746.59,6692.29,6746.59,328390],["2015-03-11",6746.59,6746.59,6705.86,6719.44,293150],["2015-03-12",6719.44,6719.44,6665.14,6678.71,368140],["2015-03-13",6719.44,6746.59,6665.14,6678.71,284450],["2015-03-16",6678.71,6705.86,6678.71,6705.86,214490],["2015-03-17",6719.44,6855.18,6719.44,6787.31,747570],["2015-03-18",6787.31,6787.31,6733.01,6733.01,318430],["2015-03-19",6773.74,6787.31,6719.44,6719.44,252430],["2015-03-20",6719.44,6773.74,6705.86,6760.16,460900],["2015-03-23",6760.16,6773.74,6705.86,6705.86,274890],["2015-03-24",6719.44,6719.44,6624.41,6665.14,449040],["2015-03-25",6719.44,6719.44,6651.56,6678.71,244140],["2015-03-26",6705.86,6705.86,6678.71,6692.29,276070],["2015-03-27",6733.01,6733.01,6678.71,6678.71,226880],["2015-03-30",6705.86,6705.86,6570.12,6570.12,458070],["2015-03-31",6570.12,6610.84,6570.12,6570.12,233260],["2015-04-01",6610.84,6610.84,6475.09,6475.09,270910],["2015-04-02",6488.67,6583.69,6475.09,6529.39,268030],["2015-04-03",6583.69,6624.41,6529.39,6624.41,166640],["2015-04-06",6624.41,6665.14,6583.69,6583.69,168170],["2015-04-07",6570.12,6651.56,6570.12,6637.99,200220],["2015-04-08",6651.56,6665.14,6624.41,6637.99,162560],["2015-04-09",6637.99,6651.56,6583.69,6637.99,258950],["2015-04-10",6637.99,6705.86,6624.41,6678.71,345170],["2015-04-13",6678.71,6705.86,6665.14,6678.71,164060],["2015-04-14",6678.71,6678.71,6610.84,6610.84,224290],["2015-04-15",6637.99,6651.56,6583.69,6637.99,252130],["2015-04-16",6637.99,6678.71,6610.84,6624.41,152830],["2015-04-17",6637.99,6990.93,6637.99,6923.06,1497670],["2015-04-20",6923.06,6923.06,6773.74,6855.18,358680],["2015-04-21",6855.18,6923.06,6787.31,6787.31,263970],["2015-04-22",6787.31,6923.06,6787.31,6787.31,582690],["2015-04-23",6855.18,6923.06,6760.16,6855.18,641410],["2015-04-24",6855.18,6923.06,6787.31,6855.18,268410],["2015-04-27",6990.93,7126.68,6923.06,6990.93,636760],["2015-05-04",6990.93,7058.8,6651.56,6705.86,818280],["2015-05-05",6705.86,6855.18,6678.71,6787.31,464430],["2015-05-06",6787.31,6855.18,6733.01,6733.01,406590],["2015-05-07",6760.16,6855.18,6733.01,6773.74,263570],["2015-05-08",6773.74,6855.18,6773.74,6773.74,241080],["2015-05-11",6787.31,6787.31,6733.01,6746.59,229310],["2015-05-12",6746.59,6746.59,6678.71,6678.71,253240],["2015-05-13",6678.71,6692.29,6610.84,6678.71,471350],["2015-05-14",6651.56,6733.01,6651.56,6692.29,284980],["2015-05-15",6705.86,6733.01,6665.14,6665.14,242770],["2015-05-18",6651.56,6678.71,6624.41,6624.41,493240],["2015-05-19",6610.84,6678.71,6610.84,6678.71,506415],["2015-05-20",6733.01,6923.06,6719.44,6923.06,1067870],["2015-05-21",6923.06,7194.55,6855.18,7126.68,10327186],["2015-05-22",7126.68,7194.55,7058.8,7058.8,2879060],["2015-05-25",7058.8,7330.29,7058.8,7330.29,1194140],["2015-05-26",7262.42,7330.29,7194.55,7194.55,1013640],["2015-05-27",7194.55,7262.42,7058.8,7126.68,1216710],["2015-05-28",7240.84,7304.5,7177.18,7224.93,1158400],["2015-05-29",7240.84,7240.84,7145.36,7161.27,357830],["2015-06-01",7145.36,7145.36,7049.87,7049.87,747720],["2015-06-02",7049.87,7049.87,6954.39,6954.39,975060],["2015-06-03",6954.39,7129.44,6938.48,7033.96,658440],["2015-06-04",7033.96,7081.7,7033.96,7065.79,224510],["2015-06-05",7081.7,7145.36,7033.96,7129.44,578380],["2015-06-08",7161.27,7177.18,7049.87,7049.87,698960],["2015-06-09",7033.96,7193.1,7033.96,7049.87,618760],["2015-06-10",7049.87,7113.53,7018.05,7097.62,249790],["2015-06-11",7097.62,7145.36,7097.62,7129.44,453270],["2015-06-12",7145.36,7209.01,7145.36,7177.18,2150350],["2015-06-15",7224.93,7224.93,7129.44,7161.27,451650],["2015-06-16",7161.27,7193.1,7081.7,7081.7,479370],["2015-06-17",7065.79,7097.62,7049.87,7065.79,483360],["2015-06-18",7065.79,7161.27,7065.79,7081.7,1324300],["2015-06-19",7081.7,7177.18,7081.7,7129.44,1054770],["2015-06-22",7161.27,7288.58,7145.36,7256.75,1273750],["2015-06-23",7256.75,7272.67,7224.93,7240.84,623750],["2015-06-24",7256.75,7256.75,7193.1,7193.1,886850],["2015-06-25",7177.18,7193.1,7161.27,7161.27,585020],["2015-06-26",7177.18,7622.78,7177.18,7368.15,4230260],["2015-06-29",7447.72,7590.95,7399.98,7447.72,935540],["2015-06-30",7368.15,7431.81,7368.15,7384.07,1138220],["2015-07-01",7384.07,7495.46,7336.32,7447.72,2207120],["2015-07-02",7431.81,7543.21,7415.89,7511.38,1090220],["2015-07-03",7543.21,7543.21,7463.64,7479.55,758500],["2015-07-06",7495.46,7559.12,7479.55,7559.12,979490],["2015-07-07",7543.21,7702.34,7511.38,7575.03,1132850],["2015-07-08",7575.03,7606.86,7415.89,7431.81,2475034],["2015-07-09",7399.98,7463.64,7352.24,7431.81,1650820],["2015-07-10",7431.81,7479.55,7384.07,7415.89,835670],["2015-07-13",7415.89,7559.12,7399.98,7463.64,1509580],["2015-07-14",7463.64,7511.38,7415.89,7463.64,745670],["2015-07-15",7479.55,7479.55,7384.07,7384.07,654910],["2015-07-16",7352.24,7384.07,7288.58,7384.07,711060],["2015-07-17",7368.15,7463.64,7352.24,7384.07,665540],["2015-07-20",7384.07,7384.07,7304.5,7352.24,519830],["2015-07-21",7320.41,7336.32,7224.93,7256.75,876450],["2015-07-22",7256.75,7399.98,7240.84,7399.98,544850],["2015-07-23",7384.07,7622.78,7384.07,7479.55,2412450],["2015-07-24",7511.38,7606.86,7511.38,7575.03,1286585],["2015-07-27",7622.78,7877.4,7606.86,7797.83,1865720],["2015-07-28",7797.83,7797.83,7670.52,7670.52,634450],["2015-07-29",7670.52,7750.09,7590.95,7622.78,1119080],["2015-07-30",7622.78,7638.69,7527.29,7527.29,938320],["2015-07-31",7590.95,7606.86,7527.29,7527.29,541330],["2015-08-03",7479.55,7479.55,7384.07,7399.98,1176670],["2015-08-04",7463.64,7543.21,7415.89,7479.55,546180],["2015-08-05",7511.38,7543.21,7463.64,7543.21,539920],["2015-08-06",7543.21,7575.03,7447.72,7447.72,808120],["2015-08-07",7479.55,7559.12,7431.81,7527.29,666600],["2015-08-10",7559.12,7718.26,7559.12,7718.26,1340730],["2015-08-11",7718.26,7797.83,7638.69,7686.43,911370],["2015-08-12",7638.69,7638.69,7527.29,7575.03,1257050],["2015-08-13",7575.03,7575.03,7447.72,7479.55,1663130],["2015-08-14",7463.64,7527.29,7399.98,7447.72,842440],["2015-08-17",7447.72,7495.46,7320.41,7352.24,816140],["2015-08-18",7352.24,7431.81,7320.41,7415.89,751710],["2015-08-19",7464.68,7562.26,7399.63,7497.21,860750],["2015-08-20",7513.47,7513.47,7383.37,7399.63,716435],["2015-08-21",7334.58,7350.84,7155.69,7350.84,1219950],["2015-08-24",7220.74,7253.26,6879.22,6895.48,2127920],["2015-08-25",6830.43,7074.37,6830.43,6976.79,1882217],["2015-08-26",6993.06,7237.0,6993.06,7171.95,1000660],["2015-08-27",7171.95,7253.26,7155.69,7204.48,741980],["2015-08-28",7253.26,7285.79,7204.48,7269.53,883560],["2015-08-31",7237.0,7285.79,7171.95,7188.21,383640],["2015-09-01",7220.74,7220.74,7139.42,7171.95,359590],["2015-09-03",7139.42,7171.95,7106.9,7106.9,561300],["2015-09-04",7106.9,7171.95,7090.64,7123.16,200160],["2015-09-07",7155.69,7155.69,7058.11,7090.64,143530],["2015-09-08",7074.37,7171.95,7074.37,7139.42,195100],["2015-09-09",7204.48,7220.74,7171.95,7171.95,351700],["2015-09-10",7171.95,7188.21,7139.42,7188.21,228830],["2015-09-11",7220.74,7220.74,7155.69,7155.69,178370],["2015-09-14",7155.69,7155.69,7106.9,7106.9,480260],["2015-09-15",7090.64,7139.42,7074.37,7106.9,191140],["2015-09-16",7106.9,7139.42,7090.64,7106.9,123720],["2015-09-17",7106.9,7155.69,7106.9,7123.16,121980],["2015-09-18",7253.26,7302.05,7171.95,7253.26,803930],["2015-09-21",7237.0,7399.63,7237.0,7399.63,548700],["2015-09-22",7399.63,7415.89,7334.58,7350.84,289410],["2015-09-23",7334.58,7383.37,7302.05,7302.05,447860],["2015-09-24",7285.79,7367.11,7285.79,7334.58,287470],["2015-09-25",7350.84,7350.84,7285.79,7302.05,259280],["2015-09-28",7302.05,7318.32,7237.0,7237.0,267580],["2015-09-29",7237.0,7237.0,7204.48,7237.0,281660],["2015-09-30",7285.79,7285.79,7204.48,7237.0,2159670],["2015-10-01",7237.0,7269.53,7220.74,7253.26,481940],["2015-10-02",7253.26,7285.79,7237.0,7253.26,281780],["2015-10-05",7269.53,7334.58,7253.26,7318.32,382440],["2015-10-06",7415.89,7513.47,7383.37,7480.95,943920],["2015-10-07",7513.47,7513.47,7318.32,7350.84,337650],["2015-10-08",7350.84,7448.42,7350.84,7448.42,331030],["2015-10-09",7480.95,7546.0,7448.42,7448.42,778950],["2015-10-12",7432.16,7464.68,7432.16,7448.42,414610],["2015-10-13",7448.42,7448.42,7383.37,7399.63,298120],["2015-10-14",7643.57,7789.94,7578.52,7594.79,3076790],["2015-10-15",7627.31,7627.31,7562.26,7578.52,426740],["2015-10-16",7594.79,7627.31,7594.79,7594.79,578620],["2015-10-19",7594.79,7773.68,7594.79,7659.84,1396480],["2015-10-20",7659.84,7789.94,7643.57,7692.36,1968330],["2015-10-21",7741.15,7741.15,7643.57,7643.57,703530],["2015-10-22",7611.05,7659.84,7611.05,7627.31,473620],["2015-10-23",7676.1,7708.63,7643.57,7659.84,719680],["2015-10-26",7724.89,7887.52,7724.89,7741.15,2631100],["2015-10-27",7708.63,7854.99,7708.63,7806.2,1345230],["2015-10-28",7822.47,7952.57,7822.47,7936.31,2673100],["2015-10-29",8017.62,8082.67,7985.1,8017.62,1846600],["2015-10-30",8033.89,8050.15,7952.57,8017.62,1003840],["2015-11-02",8033.89,8294.09,8017.62,8050.15,2820190],["2015-11-03",8131.46,8538.04,8115.2,8538.04,3818850],["2015-11-04",8619.35,8700.67,8456.72,8456.72,4242170],["2015-11-05",8375.41,8700.67,8375.41,8700.67,2957690],["2015-11-06",8700.67,8863.29,8456.72,8538.04,3656150],["2015-11-09",8456.72,8538.04,8375.41,8375.41,2035350],["2015-11-10",8375.41,8456.72,8212.78,8294.09,2049910],["2015-11-11",8212.78,8456.72,8212.78,8212.78,1910830],["2015-11-12",8294.09,8700.67,8212.78,8619.35,3583400],["2015-11-13",8619.35,8863.29,8538.04,8863.29,2779580],["2015-11-16",8781.98,8944.61,8619.35,8781.98,2511200],["2015-11-17",8700.67,8781.98,8456.72,8456.72,2136990],["2015-11-18",8375.41,8619.35,8375.41,8456.72,1366870],["2015-11-19",8456.72,8619.35,8375.41,8375.41,1126120],["2015-11-20",8294.09,8456.72,8294.09,8294.09,1770900],["2015-11-23",8294.09,8375.41,8050.15,8050.15,2084830],["2015-11-24",8082.67,8082.67,7871.26,7985.1,2860310],["2015-11-25",8017.62,8212.78,7887.52,8131.46,1352410],["2015-11-26",8098.94,8131.46,7968.83,7968.83,776390],["2015-11-27",8001.36,8115.2,7952.57,7952.57,1520660],["2015-11-30",7968.83,7968.83,7854.99,7854.99,1137600],["2015-12-01",7903.78,7936.31,7822.47,7838.73,654750],["2015-12-02",7838.73,7920.04,7838.73,7871.26,695930],["2015-12-03",7887.52,7920.04,7854.99,7887.52,413540],["2015-12-04",7887.52,7887.52,7757.42,7789.94,861320],["2015-12-07",7773.68,7806.2,7724.89,7724.89,892260],["2015-12-08",7692.36,7985.1,7659.84,7968.83,1147670],["2015-12-09",7968.83,8033.89,7838.73,7838.73,735460],["2015-12-10",7838.73,7903.78,7773.68,7773.68,610110],["2015-12-11",7757.42,7887.52,7757.42,7806.2,630830],["2015-12-14",7789.94,7838.73,7773.68,7773.68,434710],["2015-12-15",7773.68,7887.52,7773.68,7887.52,527780],["2015-12-16",7920.04,8017.62,7920.04,7936.31,1362650],["2015-12-17",8001.36,8050.15,7968.83,8001.36,953660],["2015-12-18",8001.36,8017.62,7952.57,7952.57,825670],["2015-12-21",7952.57,7952.57,7854.99,7887.52,648360],["2015-12-22",7887.52,7920.04,7822.47,7822.47,577270],["2015-12-23",7854.99,7871.26,7773.68,7789.94,656040],["2015-12-24",7822.47,7838.73,7773.68,7773.68,514020],["2015-12-25",7806.2,7806.2,7757.42,7773.68,339400],["2015-12-28",7806.2,7920.04,7757.42,7822.47,831670],["2015-12-29",7838.73,7887.52,7822.47,7854.99,471620],["2015-12-30",7903.78,7952.57,7854.99,7854.99,913890],["2015-12-31",7854.99,7936.31,7838.73,7854.99,717340],["2016-01-04",7871.26,7887.52,7773.68,7773.68,700210],["2016-01-05",7773.68,7806.2,7757.42,7773.68,734050],["2016-01-06",7773.68,7822.47,7773.68,7789.94,446810],["2016-01-07",7789.94,7789.94,7643.57,7643.57,1981030],["2016-01-08",7611.05,7627.31,7480.95,7529.73,1773760],["2016-01-11",7529.73,7529.73,7464.68,7464.68,805440],["2016-01-12",7480.95,7627.31,7432.16,7627.31,642160],["2016-01-13",7643.57,7692.36,7529.73,7546.0,542910],["2016-01-14",7497.21,7546.0,7480.95,7513.47,569720],["2016-01-15",7513.47,7562.26,7480.95,7497.21,710250],["2016-01-18",7432.16,7432.16,7204.48,7302.05,2285130],["2016-01-19",7302.05,7367.11,7269.53,7334.58,873480],["2016-01-20",7334.58,7399.63,7302.05,7302.05,681980],["2016-01-21",7285.79,7334.58,7253.26,7302.05,647810],["2016-01-22",7318.32,7334.58,7204.48,7285.79,742750],["2016-01-25",7399.63,7659.84,7318.32,7659.84,3837041],["2016-01-26",7562.26,7578.52,7464.68,7464.68,1561130],["2016-01-27",7562.26,7562.26,7513.47,7529.73,536620],["2016-01-28",7529.73,7546.0,7448.42,7480.95,557030],["2016-01-29",7529.73,7562.26,7464.68,7546.0,496970],["2016-02-01",7562.26,7627.31,7480.95,7578.52,604110],["2016-02-02",7529.73,7594.79,7513.47,7513.47,204210],["2016-02-03",7546.0,7627.31,7513.47,7578.52,661500],["2016-02-04",7627.31,7627.31,7562.26,7562.26,282030],["2016-02-05",7594.79,7643.57,7562.26,7627.31,383780],["2016-02-15",7594.79,7611.05,7529.73,7594.79,342070],["2016-02-16",7643.57,7724.89,7594.79,7692.36,346480],["2016-02-17",7724.89,7838.73,7724.89,7724.89,739440],["2016-02-18",7757.42,7854.99,7741.15,7822.47,837190],["2016-02-19",7806.2,7806.2,7741.15,7757.42,530400],["2016-02-22",7757.42,7838.73,7757.42,7838.73,538820],["2016-02-23",7887.52,7887.52,7773.68,7773.68,747180],["2016-02-24",7757.42,7806.2,7741.15,7773.68,655980],["2016-02-25",7806.2,7854.99,7741.15,7741.15,733070],["2016-02-26",7773.68,7773.68,7708.63,7757.42,498930],["2016-02-29",7789.94,7789.94,7741.15,7773.68,516250],["2016-03-01",7773.68,7952.57,7741.15,7838.73,1285810],["2016-03-02",7871.26,7936.31,7854.99,7920.04,811910],["2016-03-03",7952.57,8017.62,7936.31,7936.31,831440],["2016-03-04",7903.78,8017.62,7903.78,7968.83,1103930],["2016-03-07",7903.78,8033.89,7903.78,7903.78,731820],["2016-03-08",7903.78,7920.04,7806.2,7806.2,1138510],["2016-03-09",7773.68,7838.73,7773.68,7806.2,426000],["2016-03-10",7806.2,7854.99,7789.94,7838.73,314327],["2016-03-11",7871.26,7952.57,7871.26,7887.52,752610],["2016-03-14",7968.83,8033.89,7920.04,7920.04,1331740],["2016-03-15",7952.57,7985.1,7887.52,7887.52,545350],["2016-03-16",7887.52,7920.04,7871.26,7887.52,492970],["2016-03-17",7903.78,7952.57,7887.52,7887.52,848700],["2016-03-18",7968.83,8115.2,7968.83,8017.62,2637440],["2016-03-21",8017.62,8050.15,7968.83,8001.36,986840],["2016-03-22",7968.83,7985.1,7920.04,7920.04,700690],["2016-03-23",7920.04,7968.83,7887.52,7920.04,671490],["2016-03-24",7936.31,7952.57,7871.26,7871.26,831940],["2016-03-25",7838.73,7871.26,7741.15,7789.94,1203290],["2016-03-28",7854.99,7854.99,7789.94,7806.2,541090],["2016-03-29",7806.2,7806.2,7708.63,7724.89,731100],["2016-03-30",7724.89,7789.94,7676.1,7724.89,595920],["2016-03-31",7724.89,7806.2,7659.84,7659.84,623130],["2016-04-01",7659.84,7676.1,7594.79,7611.05,530180],["2016-04-04",7594.79,7643.57,7594.79,7611.05,370410],["2016-04-05",7611.05,7676.1,7594.79,7643.57,536440],["2016-04-06",7643.57,7708.63,7627.31,7708.63,288080],["2016-04-07",7724.89,7789.94,7708.63,7773.68,485800],["2016-04-08",7741.15,7806.2,7741.15,7741.15,312220],["2016-04-11",7773.68,7838.73,7724.89,7789.94,814800],["2016-04-12",7806.2,7806.2,7724.89,7757.42,393630],["2016-04-13",7741.15,7773.68,7724.89,7741.15,568090],["2016-04-14",7724.89,7773.68,7724.89,7724.89,572360],["2016-04-15",7741.15,7757.42,7676.1,7676.1,712110],["2016-04-19",7676.1,7724.89,7643.57,7643.57,971090],["2016-04-20",7643.57,7676.1,7627.31,7659.84,878290],["2016-04-21",7692.36,7724.89,7659.84,7692.36,646340],["2016-04-22",7692.36,7773.68,7659.84,7773.68,979700],["2016-04-25",7806.2,7854.99,7773.68,7789.94,562230],["2016-04-26",7789.94,7806.2,7724.89,7789.94,383520],["2016-04-27",7806.2,7822.47,7724.89,7757.42,593060],["2016-04-28",7806.2,8017.62,7757.42,7871.26,4217580],["2016-04-29",7871.26,7920.04,7854.99,7903.78,867954],["2016-05-04",7838.73,7854.99,7757.42,7822.47,821190],["2016-05-05",7789.94,7871.26,7773.68,7773.68,908780],["2016-05-06",7773.68,7806.2,7724.89,7724.89,693360],["2016-05-09",7741.15,7773.68,7676.1,7676.1,605810],["2016-05-10",7659.84,7724.89,7643.57,7692.36,763205],["2016-05-11",7757.42,7773.68,7692.36,7757.42,415200],["2016-05-12",7789.94,7789.94,7708.63,7708.63,412430],["2016-05-13",7724.89,7741.15,7676.1,7708.63,393240],["2016-05-16",7708.63,7724.89,7676.1,7692.36,520390],["2016-05-17",7708.63,7773.68,7692.36,7741.15,354380],["2016-05-18",7806.2,7871.26,7757.42,7757.42,692880],["2016-05-19",7806.2,7806.2,7741.15,7757.42,186020],["2016-05-20",7757.42,7789.94,7757.42,7789.94,485060],["2016-05-23",7854.99,7854.99,7773.68,7773.68,345150],["2016-05-24",7789.94,7806.2,7757.42,7757.42,2369180],["2016-05-25",7773.68,7789.94,7741.15,7757.42,598370],["2016-05-26",7773.68,7789.94,7724.89,7724.89,1328870],["2016-05-27",7794.66,7851.98,7718.24,7832.87,673910],["2016-05-30",7832.87,7909.29,7832.87,7851.98,447160],["2016-05-31",7871.08,7871.08,7794.66,7794.66,589350],["2016-06-01",7832.87,7832.87,7794.66,7794.66,519620],["2016-06-02",7832.87,7832.87,7775.56,7794.66,318100],["2016-06-03",7813.77,7813.77,7756.45,7775.56,400290],["2016-06-06",7775.56,7775.56,7680.04,7718.24,794110],["2016-06-07",7756.45,7756.45,7680.04,7737.35,559610],["2016-06-08",7737.35,7775.56,7718.24,7775.56,516630],["2016-06-09",7775.56,7775.56,7737.35,7737.35,325390],["2016-06-10",7718.24,7756.45,7718.24,7737.35,475190],["2016-06-13",7737.35,7737.35,7718.24,7718.24,437230],["2016-06-14",7699.14,7737.35,7699.14,7737.35,242560],["2016-06-15",7737.35,7737.35,7680.04,7699.14,414560],["2016-06-16",7737.35,7756.45,7699.14,7718.24,359320],["2016-06-17",7718.24,7737.35,7699.14,7718.24,238120],["2016-06-20",7737.35,8195.86,7718.24,8157.65,1877120],["2016-06-21",8195.86,8367.8,8138.54,8157.65,1442710],["2016-06-22",8119.44,8195.86,8100.34,8100.34,300480],["2016-06-23",8081.23,8100.34,8004.81,8004.81,826170],["2016-06-24",7966.6,7966.6,7469.89,7813.77,2562810],["2016-06-27",7813.77,7909.29,7680.04,7871.08,928311],["2016-06-28",7871.08,7909.29,7832.87,7871.08,840400],["2016-06-29",7851.98,8119.44,7851.98,8023.92,1250570],["2016-06-30",8119.44,8138.54,7985.71,7985.71,669690],["2016-07-01",8023.92,8081.23,7985.71,8004.81,579110],["2016-07-04",8023.92,8157.65,8023.92,8119.44,863920],["2016-07-05",8119.44,8157.65,8062.13,8062.13,791050],["2016-07-06",8043.02,8119.44,8004.81,8081.23,602040],["2016-07-07",8157.65,8386.9,8100.34,8272.28,1592870],["2016-07-08",8291.38,8482.43,8291.38,8329.59,1594930],["2016-07-11",8348.7,8406.01,8138.54,8138.54,1085540],["2016-07-12",8138.54,8214.96,8023.92,8138.54,744580],["2016-07-13",8138.54,8272.28,8138.54,8195.86,751090],["2016-07-14",8214.96,8386.9,8195.86,8214.96,1880280],["2016-07-15",8195.86,8253.17,8138.54,8138.54,730200],["2016-07-18",8119.44,8157.65,8062.13,8138.54,688400],["2016-07-19",8157.65,8157.65,7966.6,8004.81,1318610],["2016-07-20",8004.81,8043.02,7947.5,7947.5,615060],["2016-07-21",7966.6,8023.92,7928.39,7947.5,578120],["2016-07-22",7928.39,7928.39,7813.77,7890.19,958530],["2016-07-25",7890.19,7909.29,7851.98,7851.98,375880],["2016-07-26",7851.98,7871.08,7794.66,7813.77,469520],["2016-07-27",7890.19,7966.6,7871.08,7890.19,554520],["2016-07-28",7890.19,7966.6,7871.08,7890.19,512680],["2016-07-29",7890.19,7909.29,7832.87,7832.87,241530],["2016-08-01",7832.87,7890.19,7794.66,7851.98,475730],["2016-08-02",7851.98,7851.98,7737.35,7756.45,838340],["2016-08-03",7756.45,7794.66,7718.24,7737.35,467420],["2016-08-04",7737.35,7794.66,7718.24,7718.24,340270],["2016-08-05",7718.24,7775.56,7680.04,7737.35,461730],["2016-08-08",7775.56,7832.87,7756.45,7756.45,274690],["2016-08-09",7794.66,7813.77,7756.45,7813.77,271030],["2016-08-10",7775.56,7851.98,7775.56,7851.98,236760],["2016-08-11",7890.19,7985.71,7871.08,7985.71,585310],["2016-08-12",8023.92,8100.34,7928.39,7947.5,572860],["2016-08-15",7947.5,7966.6,7928.39,7947.5,281220],["2016-08-16",8023.92,8214.96,7947.5,8157.65,1933670],["2016-08-17",8157.65,8310.49,8119.44,8253.17,1354570],["2016-08-18",8253.17,8406.01,8214.96,8234.07,1170590],["2016-08-19",8272.28,8272.28,8100.34,8100.34,662470],["2016-08-22",8217.73,8237.3,8119.9,8119.9,994470],["2016-08-23",8178.6,8198.17,8100.34,8159.03,443570],["2016-08-24",8178.6,8296.0,8178.6,8217.73,769230],["2016-08-25",8237.3,8315.56,8198.17,8296.0,601280],["2016-08-26",8296.0,8491.66,8296.0,8413.39,2217420],["2016-08-29",8452.52,8511.22,8335.13,8335.13,996310],["2016-08-30",8315.56,8393.83,8315.56,8335.13,529860],["2016-08-31",8393.83,8687.32,8354.69,8589.49,3190540],["2016-09-01",8667.75,8804.71,8609.05,8706.88,2165860],["2016-09-05",8706.88,8765.58,8628.62,8706.88,2296530],["2016-09-06",8687.32,8765.58,8648.18,8648.18,11042224],["2016-09-07",8628.62,8628.62,8511.22,8628.62,1451540],["2016-09-08",8687.32,9039.51,8648.18,8922.11,3243480],["2016-09-09",9000.37,9098.2,8902.54,8941.67,6675616],["2016-09-12",8902.54,8922.11,8785.15,8804.71,1899570],["2016-09-13",8804.71,8873.19,8706.88,8843.84,1151590],["2016-09-14",8834.06,8990.59,8804.71,8902.54,1283090],["2016-09-15",8902.54,8902.54,8706.88,8765.58,1156400],["2016-09-16",8706.88,8804.71,8687.32,8804.71,855440],["2016-09-19",8882.98,8902.54,8765.58,8863.41,944500],["2016-09-20",8902.54,8980.81,8843.84,8931.89,1374570],["2016-09-21",8941.67,8980.81,8882.98,8902.54,3410200],["2016-09-22",8902.54,9274.3,8902.54,9117.77,2821740],["2016-09-23",9156.9,9313.43,9156.9,9274.3,25095193],["2016-09-26",9313.43,9430.83,9313.43,9352.56,3178720],["2016-09-27",9342.78,9352.56,9254.73,9352.56,2011410],["2016-09-28",9323.21,9489.52,9313.43,9372.13,3057680],["2016-09-29",9313.43,9391.69,9215.6,9264.51,3124090],["2016-09-30",9274.3,9274.3,9127.55,9127.55,1725770],["2016-10-03",9137.34,9235.17,9059.07,9127.55,1083670],["2016-10-04",9176.47,9264.51,9000.37,9156.9,1991350],["2016-10-05",9196.03,9196.03,9127.55,9156.9,482560],["2016-10-06",9156.9,9186.25,9019.94,9019.94,808750],["2016-10-07",9029.72,9059.07,8746.01,8814.5,2656510],["2016-10-10",8814.5,8814.5,8530.79,8530.79,2185790],["2016-10-11",8530.79,8706.88,8442.74,8706.88,1576130],["2016-10-12",8687.32,8726.45,8550.35,8569.92,737050],["2016-10-13",8550.35,8648.18,8491.66,8609.05,506990],["2016-10-14",8589.49,8628.62,8569.92,8579.7,556120],["2016-10-17",8589.49,8589.49,8491.66,8491.66,819570],["2016-10-18",8491.66,8579.7,8413.39,8530.79,612070],["2016-10-19",8511.22,8638.4,8511.22,8579.7,509690],["2016-10-20",8628.62,8648.18,8501.44,8511.22,637300],["2016-10-21",8511.22,8560.14,8491.66,8491.66,368030],["2016-10-24",8491.66,8530.79,8432.96,8452.52,713800],["2016-10-25",8452.52,8589.49,8374.26,8452.52,820790],["2016-10-26",8452.52,8530.79,8393.83,8413.39,498350],["2016-10-27",8472.09,8472.09,8413.39,8452.52,320770],["2016-10-28",8452.52,8530.79,8442.74,8530.79,1850480],["2016-10-31",8550.35,8589.49,8511.22,8511.22,466100],["2016-11-01",8530.79,8530.79,8472.09,8472.09,287980],["2016-11-02",8472.09,8491.66,8335.13,8335.13,607470],["2016-11-03",8315.56,8315.56,8159.03,8217.73,1819360],["2016-11-04",8217.73,8296.0,8217.73,8247.08,414455],["2016-11-07",8237.3,8393.83,8237.3,8374.26,270420],["2016-11-08",8374.26,8462.31,8374.26,8384.04,357870],["2016-11-09",8384.04,8384.04,8041.64,8256.86,1327800],["2016-11-10",8335.13,8393.83,8315.56,8354.69,1101779],["2016-11-11",8393.83,8501.44,8374.26,8413.39,549240],["2016-11-14",8354.69,8413.39,8335.13,8364.48,567000],["2016-11-15",8374.26,8452.52,8354.69,8452.52,447010],["2016-11-16",8472.09,8491.66,8374.26,8423.18,523290],["2016-11-17",8423.18,8423.18,8335.13,8335.13,381980],["2016-11-18",8315.56,8442.74,8315.56,8432.96,1381140],["2016-11-21",8452.52,8491.66,8374.26,8432.96,398940],["2016-11-22",8413.39,8481.87,8413.39,8432.96,760320],["2016-11-23",8472.09,8628.62,8432.96,8599.27,933400],["2016-11-24",8569.92,8755.8,8569.92,8677.53,1109900],["2016-11-25",8687.32,8687.32,8589.49,8599.27,523930],["2016-11-28",8599.27,8599.27,8452.52,8511.22,441290],["2016-11-29",8511.22,8511.22,8354.69,8442.74,488970],["2016-11-30",8413.39,8481.87,8393.83,8481.87,333350],["2016-12-01",8452.52,8569.92,8452.52,8452.52,731450],["2016-12-02",8452.52,8481.87,8393.83,8403.61,265850],["2016-12-05",8413.39,8452.52,8335.13,8335.13,320460],["2016-12-06",8374.26,8384.04,8276.43,8276.43,849250],["2016-12-07",8276.43,8315.56,8237.3,8237.3,787670],["2016-12-08",8315.56,8315.56,8256.86,8266.65,145770],["2016-12-09",8325.35,8511.22,8315.56,8393.83,355440],["2016-12-12",8413.39,8413.39,8256.86,8256.86,857110],["2016-12-13",8256.86,8286.21,8178.6,8178.6,380450],["2016-12-14",8178.6,8256.86,8168.82,8217.73,394960],["2016-12-15",8217.73,8237.3,8178.6,8188.38,791256],["2016-12-16",8207.95,8237.3,8178.6,8237.3,398690],["2016-12-19",8237.3,8354.69,8237.3,8354.69,218900],["2016-12-20",8325.35,8393.83,8315.56,8325.35,334700],["2016-12-21",8325.35,8364.48,8305.78,8315.56,479770],["2016-12-22",8374.26,8452.52,8315.56,8325.35,659310],["2016-12-23",8384.04,8384.04,8315.56,8344.91,1126130],["2016-12-26",8344.91,8393.83,8315.56,8354.69,283940],["2016-12-27",8354.69,8511.22,8354.69,8442.74,789970],["2016-12-28",8462.31,8569.92,8462.31,8530.79,974748],["2016-12-29",8569.92,8569.92,8472.09,8501.44,376220],["2016-12-30",8530.79,8657.97,8481.87,8609.05,2093340],["2017-01-03",8667.75,8794.93,8667.75,8775.36,1013070],["2017-01-04",8765.58,8941.67,8746.01,8853.63,1022560],["2017-01-05",8843.84,8882.98,8824.28,8824.28,1139822],["2017-01-06",8843.84,8902.54,8794.93,8794.93,1074500],["2017-01-09",8814.5,8882.98,8785.15,8843.84,617562],["2017-01-10",8853.63,9000.37,8834.06,9000.37,1121632],["2017-01-11",9059.07,9117.77,9019.94,9019.94,816942],["2017-01-12",9019.94,9039.51,8971.02,8990.59,540350],["2017-01-13",9019.94,9078.64,8746.01,8785.15,1640150],["2017-01-16",8785.15,8785.15,8609.05,8609.05,1017910],["2017-01-17",8609.05,8765.58,8609.05,8687.32,612150],["2017-01-18",8746.01,8746.01,8569.92,8569.92,609890],["2017-01-19",8569.92,8609.05,8501.44,8569.92,1531340],["2017-01-20",8569.92,8706.88,8560.14,8648.18,851560],["2017-01-23",8687.32,8726.45,8648.18,8697.1,647710],["2017-01-24",8746.01,8785.15,8667.75,8746.01,377550],["2017-01-25",8785.15,8863.41,8736.23,8824.28,4475824],["2017-02-02",8843.84,8882.98,8726.45,8785.15,487480],["2017-02-03",8746.01,8785.15,8687.32,8746.01,497380],["2017-02-06",8706.88,8706.88,8648.18,8667.75,574558],["2017-02-07",8657.97,8746.01,8657.97,8706.88,2939141],["2017-02-08",8726.45,8794.93,8697.1,8726.45,886460],["2017-02-09",8726.45,8746.01,8706.88,8716.67,796670],["2017-02-10",8706.88,8726.45,8657.97,8697.1,615430],["2017-02-13",8726.45,8775.36,8687.32,8765.58,843490],["2017-02-14",8804.71,9078.64,8785.15,9078.64,1962460],["2017-02-15",9098.2,9098.2,8961.24,9000.37,1155260],["2017-02-16",9000.37,9049.29,8863.41,8863.41,1114930],["2017-02-17",8843.84,8902.54,8785.15,8863.41,880870],["2017-02-20",8863.41,8882.98,8804.71,8814.5,779970],["2017-02-21",8863.41,8980.81,8814.5,8882.98,1056640],["2017-02-22",8941.67,9059.07,8882.98,8961.24,1230810],["2017-02-23",8980.81,9068.85,8931.89,9000.37,1042580],["2017-02-24",9000.37,9019.94,8902.54,9000.37,929360],["2017-02-27",9000.37,9176.47,9000.37,9107.99,1791360],["2017-02-28",9117.77,9156.9,8961.24,8971.02,787960],["2017-03-01",8971.02,8980.81,8873.19,8941.67,814870],["2017-03-02",8941.67,8980.81,8882.98,8892.76,625140],["2017-03-03",8892.76,8980.81,8834.06,8931.89,400430],["2017-03-06",8931.89,9019.94,8931.89,8990.59,519090],["2017-03-07",9000.37,9000.37,8912.33,8961.24,474030],["2017-03-08",8941.67,9000.37,8912.33,8961.24,506250],["2017-03-09",8961.24,8980.81,8902.54,8902.54,517110],["2017-03-10",8961.24,9078.64,8941.67,9000.37,1204950],["2017-03-13",9019.94,9059.07,8941.67,8951.46,523260],["2017-03-14",8961.24,9039.51,8941.67,8941.67,600400],["2017-03-15",8941.67,8980.81,8892.76,8912.33,668550],["2017-03-16",8922.11,8980.81,8902.54,8941.67,610500],["2017-03-17",8980.81,9059.07,8951.46,8980.81,987600],["2017-03-20",8980.81,9137.34,8980.81,9117.77,1573640],["2017-03-21",9156.9,9244.95,9117.77,9117.77,1881270],["2017-03-22",9137.34,9147.12,9019.94,9019.94,1238130],["2017-03-23",9000.37,9391.69,8980.81,9391.69,2026020],["2017-03-24",9469.96,9587.35,9284.08,9333.0,1937460],["2017-03-27",9313.43,9391.69,9244.95,9313.43,1731840],["2017-03-28",9313.43,9440.61,9254.73,9274.3,1251770],["2017-03-29",9274.3,9352.56,9235.17,9293.86,605170],["2017-03-30",9293.86,9362.34,9215.6,9215.6,752470],["2017-03-31",9215.6,9333.0,9196.03,9254.73,1303360],["2017-04-03",9254.73,9293.86,9078.64,9078.64,2014720],["2017-04-04",9068.85,9196.03,9068.85,9196.03,981010],["2017-04-05",9196.03,9196.03,9107.99,9107.99,598970],["2017-04-07",9068.85,9205.82,9068.85,9196.03,1044404],["2017-04-10",9196.03,9244.95,9176.47,9196.03,594960],["2017-04-11",9196.03,9254.73,9156.9,9186.25,535130],["2017-04-12",9196.03,9342.78,9186.25,9303.65,1427090],["2017-04-13",9264.51,9313.43,9235.17,9244.95,518960],["2017-04-14",9215.6,9225.38,8980.81,9010.16,1464000],["2017-04-17",9010.16,9098.2,8941.67,8941.67,1216820],["2017-04-18",8941.67,9000.37,8873.19,9000.37,596530],["2017-04-19",9000.37,9078.64,8980.81,9000.37,1132270],["2017-04-20",9000.37,9068.85,8961.24,8971.02,526060],["2017-04-21",9039.51,9078.64,8971.02,8971.02,427700],["2017-04-24",8971.02,9010.16,8931.89,8951.46,530380],["2017-04-25",8922.11,9000.37,8902.54,8931.89,602100],["2017-04-26",8980.81,9010.16,8941.67,9000.37,483590],["2017-04-27",9019.94,9137.34,9019.94,9098.2,2119151],["2017-04-28",9078.64,9107.99,9000.37,9088.42,444560],["2017-05-03",9137.34,9254.73,9088.42,9196.03,826650],["2017-05-04",9196.03,9274.3,9176.47,9196.03,692490],["2017-05-05",9196.03,9244.95,9176.47,9215.6,309370],["2017-05-08",9176.47,9225.38,9156.9,9196.03,367850],["2017-05-09",9235.17,9450.39,9235.17,9450.39,1168370],["2017-05-10",9489.52,9577.57,9411.26,9411.26,1568980],["2017-05-11",9411.26,9469.96,9323.21,9411.26,709020],["2017-05-12",9411.26,9469.96,9391.69,9391.69,528780],["2017-05-15",9391.69,9391.69,9342.78,9352.56,506520],["2017-05-16",9352.56,9450.39,9284.08,9293.86,638370],["2017-05-17",9293.86,9391.69,9244.95,9352.56,553800],["2017-05-18",9381.91,9528.66,9323.21,9372.13,909220],["2017-05-19",9372.13,9469.96,9352.56,9469.96,718260],["2017-05-22",9489.52,9597.14,9489.52,9489.52,1719610],["2017-05-23",9518.87,9665.62,9489.52,9558.0,2123560],["2017-05-24",9626.49,9636.27,9558.0,9606.92,1324860],["2017-05-25",9876.55,9876.55,9750.22,9784.68,1733400],["2017-05-26",9784.68,9784.68,9646.87,9669.83,888540],["2017-05-29",9669.83,9807.65,9669.83,9784.68,654230],["2017-05-30",9715.77,10025.85,9715.77,9876.55,2038870],["2017-05-31",9876.55,10002.88,9876.55,9876.55,1233000],["2017-06-01",9899.52,9991.4,9899.52,9979.91,2137160],["2017-06-02",10014.37,10037.33,9899.52,9933.97,2829190],["2017-06-05",10014.37,10025.85,9911.01,9933.97,2686610],["2017-06-06",9945.46,10289.99,9945.46,10175.15,1681770],["2017-06-07",10289.99,10289.99,10117.72,10117.72,1042710],["2017-06-08",10106.24,10186.63,10037.33,10152.18,830430],["2017-06-09",10152.18,10450.77,10152.18,10370.38,1629640],["2017-06-12",10335.93,10381.86,10244.05,10267.02,613000],["2017-06-13",10335.93,10542.65,10335.93,10416.32,1593850],["2017-06-14",10519.68,10519.68,10358.9,10381.86,800590],["2017-06-15",10393.35,10427.8,10347.41,10427.8,635030],["2017-06-16",10450.77,10508.19,10404.83,10496.71,1463990],["2017-06-19",10565.61,10657.49,10554.13,10634.52,1342040],["2017-06-20",10680.46,10680.46,10565.61,10600.07,912030],["2017-06-21",10634.52,10910.15,10577.1,10910.15,2092410],["2017-06-22",10864.21,11093.9,10864.21,10933.11,1394630],["2017-06-23",10910.15,10979.05,10841.24,10898.66,779780],["2017-06-26",10990.54,10990.54,10680.46,10726.4,1395990],["2017-06-27",10680.46,10703.43,10439.29,10496.71,3063860],["2017-06-28",10542.65,10657.49,10485.22,10646.01,1310300],["2017-06-29",10634.52,10714.91,10634.52,10680.46,880260],["2017-06-30",10680.46,10760.85,10519.68,10760.85,1217400],["2017-07-03",10760.85,10760.85,10634.52,10657.49,812700],["2017-07-04",10703.43,10726.4,10634.52,10703.43,942560],["2017-07-05",10680.46,10726.4,10668.97,10726.4,658490],["2017-07-06",10737.88,11002.02,10703.43,11002.02,2074630],["2017-07-07",11047.96,11346.55,11024.99,11162.8,9467400],["2017-07-10",11070.93,11185.77,10933.11,11070.93,8836570],["2017-07-11",10967.57,11047.96,10795.3,10933.11,8047560],["2017-07-12",11002.02,11047.96,10806.79,11013.5,981630],["2017-07-13",10979.05,11220.22,10956.08,11220.22,1195830],["2017-07-14",11220.22,11243.19,11116.86,11185.77,764080],["2017-07-17",11185.77,11185.77,10956.08,11024.99,1035330],["2017-07-18",10933.11,11024.99,10875.69,10979.05,1016850],["2017-07-19",10979.05,11093.9,10703.43,10772.33,1084170],["2017-07-20",10703.43,10772.33,10611.55,10749.36,1196480],["2017-07-21",10795.3,10864.21,10611.55,10611.55,963330],["2017-07-24",10611.55,10703.43,10565.61,10680.46,896990],["2017-07-25",10680.46,10772.33,10611.55,10726.4,687544],["2017-07-26",10726.4,10979.05,10726.4,10979.05,797104],["2017-07-27",11024.99,11174.29,10956.08,11070.93,1339064],["2017-07-28",11070.93,11174.29,11002.02,11151.32,1633740],["2017-07-31",11139.83,11162.8,11047.96,11105.38,685380],["2017-08-01",11128.35,11358.04,11070.93,11254.68,1477870],["2017-08-02",11289.13,11461.4,11185.77,11346.55,2172390],["2017-08-03",11415.46,11737.02,11369.52,11507.33,3968770],["2017-08-04",11553.27,11576.24,11381.0,11507.33,898980],["2017-08-07",11507.33,11507.33,11415.46,11449.91,838880],["2017-08-08",11449.91,11484.36,11243.19,11243.19,1490460],["2017-08-09",11231.71,11231.71,11059.44,11116.86,1872380],["2017-08-10",11024.99,11243.19,11024.99,11231.71,902820],["2017-08-11",11254.68,11369.52,11162.8,11358.04,578460],["2017-08-14",11484.36,11484.36,11300.61,11300.61,820482],["2017-08-15",11300.61,11300.61,11139.83,11231.71,840690],["2017-08-16",11231.71,11231.71,11128.35,11162.8,834430],["2017-08-17",11256.61,11303.51,11115.9,11115.9,777030],["2017-08-18",11115.9,11209.7,10998.64,11139.35,385600],["2017-08-21",11256.61,11256.61,11139.35,11197.98,563750],["2017-08-22",11186.25,11197.98,11045.55,11045.55,689800],["2017-08-23",11022.09,11139.35,11022.09,11069.0,790380],["2017-08-24",11115.9,11209.7,11069.0,11186.25,453820],["2017-08-25",11209.7,11221.43,11139.35,11139.35,394570],["2017-08-28",11092.45,11162.8,11080.72,11162.8,632090],["2017-08-29",11139.35,11280.06,11127.62,11197.98,891040],["2017-08-30",11174.53,11233.16,11151.08,11209.7,385090],["2017-08-31",11209.7,11444.22,11209.7,11373.86,1177980],["2017-09-01",11397.31,11409.04,11326.96,11397.31,331630],["2017-09-05",11397.31,11397.31,11315.23,11373.86,510280],["2017-09-06",11362.14,11362.14,11209.7,11303.51,573540],["2017-09-07",11256.61,11326.96,11233.16,11233.16,499950],["2017-09-08",11256.61,11256.61,11186.25,11186.25,559790],["2017-09-11",11186.25,11303.51,11092.45,11104.17,873320],["2017-09-12",11139.35,11280.06,11115.9,11280.06,883680],["2017-09-13",11326.96,11584.92,11326.96,11432.49,1974610],["2017-09-14",11491.12,11491.12,11338.69,11338.69,880090],["2017-09-15",11326.96,11373.86,11256.61,11303.51,817420],["2017-09-18",11338.69,11350.41,11256.61,11338.69,826430],["2017-09-19",11373.86,11455.94,11350.41,11350.41,892330],["2017-09-20",11409.04,11432.49,11338.69,11409.04,654410],["2017-09-21",11467.67,11631.83,11432.49,11584.92,2752960],["2017-09-22",11631.83,11713.91,11584.92,11596.65,1594254],["2017-09-25",11667.0,11667.0,11455.94,11455.94,945024],["2017-09-26",11455.94,11491.12,11373.86,11491.12,1078824],["2017-09-27",11491.12,11584.92,11420.77,11491.12,1068804],["2017-09-28",11491.12,11549.75,11350.41,11479.39,974344],["2017-09-29",11467.67,11491.12,11397.31,11432.49,595534],["2017-10-02",11432.49,11479.39,11268.33,11303.51,9154909],["2017-10-03",11303.51,11303.51,11174.53,11221.43,9331689],["2017-10-04",11233.16,11303.51,11209.7,11268.33,8762119],["2017-10-05",11350.41,11479.39,11256.61,11326.96,678270],["2017-10-06",11326.96,11444.22,11326.96,11432.49,589960],["2017-10-09",11491.12,11491.12,11397.31,11444.22,605830],["2017-10-10",11432.49,11561.47,11432.49,11561.47,1254640],["2017-10-11",11584.92,11842.89,11561.47,11702.18,2952573],["2017-10-12",11725.63,12053.95,11725.63,11960.14,2416093],["2017-10-13",12007.05,12030.5,11866.34,12007.05,1490353],["2017-10-16",11960.14,12194.66,11936.69,12053.95,1336640],["2017-10-17",12077.4,12077.4,11936.69,12077.4,948260],["2017-10-18",12053.95,12171.21,11842.89,11842.89,1324160],["2017-10-19",11842.89,12007.05,11749.08,11866.34,997340],["2017-10-20",11795.99,11889.79,11725.63,11795.99,787080],["2017-10-23",11795.99,11795.99,11561.47,11561.47,1136150],["2017-10-24",11561.47,11678.73,11526.3,11561.47,1029390],["2017-10-25",11608.38,11678.73,11561.47,11655.28,918500],["2017-10-26",11678.73,11702.18,11491.12,11631.83,1239860],["2017-10-27",11584.92,11772.53,11526.3,11772.53,884980],["2017-10-30",11772.53,11913.24,11702.18,11725.63,1757190],["2017-10-31",11725.63,12053.95,11631.83,11819.44,3598360],["2017-11-01",11842.89,11960.14,11819.44,11913.24,994730],["2017-11-02",11936.69,12053.95,11678.73,11842.89,1349900],["2017-11-03",11725.63,11960.14,11584.92,11960.14,1266870],["2017-11-06",12053.95,12147.75,11936.69,12053.95,3313544],["2017-11-07",12077.4,12077.4,11936.69,12007.05,1266790],["2017-11-08",12007.05,12429.17,11960.14,12429.17,3452410],["2017-11-09",12522.97,12546.43,12288.46,12335.36,2305440],["2017-11-10",12311.91,12499.52,12241.56,12241.56,1954540],["2017-11-13",12241.56,12851.29,12171.21,12663.68,4865280],["2017-11-14",12780.94,13015.45,12546.43,12640.23,5062752],["2017-11-15",12687.13,13367.22,12663.68,13343.77,4692850],["2017-11-16",13437.57,13765.89,13273.42,13367.22,7231258],["2017-11-17",13414.12,13437.57,13109.26,13296.87,4804590],["2017-11-20",13156.16,13601.73,13109.26,13578.28,4676550],["2017-11-21",13648.64,13789.34,13414.12,13414.12,3385720],["2017-11-22",13367.22,13601.73,13367.22,13601.73,2678319],["2017-11-23",13601.73,13789.34,13414.12,13507.93,3556130],["2017-11-24",13484.48,13601.73,13367.22,13578.28,2390820],["2017-11-27",13601.73,14000.4,13601.73,13648.64,2673980],["2017-11-28",13601.73,13648.64,13414.12,13484.48,2312500],["2017-11-29",13601.73,14000.4,13461.03,13906.6,3865300],["2017-11-30",14047.31,14070.76,13695.54,13695.54,4100130],["2017-12-01",13648.64,13742.44,13531.38,13695.54,2926690],["2017-12-04",13718.99,13859.7,13672.09,13789.34,3301780],["2017-12-05",13765.89,13906.6,13437.57,13437.57,5006060],["2017-12-06",13367.22,13437.57,13132.71,13320.32,4969350],["2017-12-07",13320.32,13484.48,13085.81,13156.16,1675580],["2017-12-08",13132.71,13249.96,12921.65,13015.45,1984720],["2017-12-11",12780.94,12945.1,12546.43,12546.43,2736380],["2017-12-12",12687.13,12827.84,11913.24,12593.33,3113980],["2017-12-13",12734.04,12851.29,12593.33,12827.84,1625860],["2017-12-14",12780.94,13109.26,12780.94,13109.26,1327920],["2017-12-15",13132.71,13320.32,13015.45,13249.96,1663130],["2017-12-18",13367.22,13414.12,13156.16,13203.06,1970819],["2017-12-19",13203.06,13296.87,12874.74,12945.1,2660629],["2017-12-20",12945.1,13367.22,12945.1,13203.06,1982199],["2017-12-21",13320.32,13461.03,13156.16,13226.51,1867069],["2017-12-22",13226.51,13461.03,13179.61,13390.67,1759619],["2017-12-25",13437.57,13625.18,13437.57,13507.93,2393910],["2017-12-26",13601.73,13601.73,13390.67,13390.67,1246050],["2017-12-27",13484.48,13484.48,13273.42,13296.87,2008950],["2017-12-28",13296.87,13507.93,13249.96,13414.12,3374130],["2017-12-29",13414.12,13507.93,13367.22,13390.67,3017740],["2018-01-02",13437.57,14023.86,13414.12,14023.86,6480040],["2018-01-03",14188.01,14234.92,13953.5,14023.86,2994930],["2018-01-04",14070.76,14305.27,14047.31,14305.27,2949800],["2018-01-05",14305.27,14328.72,14047.31,14070.76,2851450],["2018-01-08",13976.95,14281.82,13906.6,14281.82,2529030],["2018-01-09",14305.27,14610.14,14141.11,14563.23,4310890],["2018-01-10",14539.78,14774.3,14328.72,14422.53,5110670],["2018-01-11",14328.72,14516.33,14234.92,14422.53,4920150],["2018-01-12",14492.88,14539.78,14117.66,14117.66,5324950],["2018-01-15",14094.21,14352.17,14000.4,14305.27,2402462],["2018-01-16",14281.82,14422.53,14141.11,14305.27,1612380],["2018-01-17",14305.27,14328.72,13836.25,13836.25,2759230],["2018-01-18",13672.09,13836.25,13507.93,13836.25,3337290],["2018-01-19",13836.25,14023.86,13812.79,13812.79,2025690],["2018-01-22",13953.5,14422.53,13930.05,14281.82,2532650],["2018-01-25",14422.53,14680.49,14281.82,14328.72,5388250],["2018-01-26",14539.78,14539.78,14188.01,14258.37,1651780],["2018-01-29",14305.27,14516.33,14047.31,14141.11,1355440],["2018-01-30",14023.86,15008.81,13953.5,15008.81,4789350],["2018-01-31",15196.42,15360.58,14750.84,14750.84,4038780],["2018-02-01",14750.84,14891.55,14445.98,14445.98,2125450],["2018-02-02",14445.98,14492.88,14188.01,14305.27,1872790],["2018-02-05",14094.21,14258.37,13390.67,13390.67,3918310],["2018-02-06",12476.07,13249.96,12476.07,12710.59,6084390],["2018-02-07",13367.22,13437.57,13132.71,13273.42,2644460],["2018-02-08",13132.71,13367.22,12898.2,12945.1,1709000],["2018-02-09",12311.91,12898.2,12311.91,12898.2,2199970],["2018-02-12",13203.06,13390.67,12780.94,13390.67,1186010],["2018-02-13",13601.73,13906.6,13554.83,13836.25,1474930],["2018-02-21",14094.21,14141.11,13836.25,13930.05,1803521],["2018-02-22",13906.6,13953.5,13648.64,13695.54,1536490],["2018-02-23",13718.99,14211.47,13718.99,14188.01,2016347],["2018-02-26",14305.27,14492.88,14164.56,14164.56,2550750],["2018-02-27",14234.92,14258.37,13953.5,14023.86,1498610],["2018-02-28",13883.15,14164.56,13859.7,14023.86,2543760],["2018-03-01",13930.05,14352.17,13859.7,14258.37,2314250],["2018-03-02",14188.01,14375.62,14070.76,14328.72,2040930],["2018-03-05",14375.62,15126.07,14375.62,14422.53,6225340],["2018-03-06",14657.04,14844.65,14469.43,14844.65,2777540],["2018-03-07",14891.55,14938.46,14422.53,14586.69,2534410],["2018-03-08",14539.78,14657.04,14375.62,14586.69,1816600],["2018-03-09",14703.94,14797.75,14422.53,14445.98,2618410],["2018-03-12",14539.78,14680.49,14399.08,14399.08,1611250],["2018-03-13",14352.17,14352.17,13930.05,14094.21,5009670],["2018-03-14",14094.21,14258.37,13930.05,14258.37,2090230],["2018-03-15",14305.27,14328.72,14141.11,14211.47,1209330],["2018-03-16",14211.47,14258.37,14000.4,14094.21,1546890],["2018-03-19",14117.66,14211.47,14047.31,14188.01,1337110],["2018-03-20",14117.66,14610.14,14070.76,14375.62,2921440],["2018-03-21",14469.43,14492.88,14305.27,14305.27,999470],["2018-03-22",14305.27,14399.08,14094.21,14094.21,1303340],["2018-03-23",13836.25,13976.95,13601.73,13742.44,3330522],["2018-03-26",13742.44,13930.05,13742.44,13883.15,1477692],["2018-03-27",14047.31,14094.21,13836.25,13953.5,2752780],["2018-03-28",13859.7,13930.05,13789.34,13812.79,9856940],["2018-03-29",13930.05,14000.4,13836.25,13953.5,2327280],["2018-03-30",13976.95,14375.62,13930.05,14234.92,7515450],["2018-04-02",14422.53,14469.43,14305.27,14422.53,2544820],["2018-04-03",14352.17,14399.08,14281.82,14352.17,1710770],["2018-04-04",14539.78,14727.39,14445.98,14469.43,2297950],["2018-04-05",14539.78,14938.46,14422.53,14774.3,3479100],["2018-04-06",15055.71,15079.16,14703.94,14703.94,3784250],["2018-04-09",14680.49,14915.0,14680.49,14868.1,1502210],["2018-04-10",14915.0,15290.22,14891.55,15102.61,4788510],["2018-04-11",15196.42,15337.13,14774.3,14774.3,4021390],["2018-04-12",14774.3,14915.0,14563.23,14915.0,1321110],["2018-04-13",14985.36,14985.36,14539.78,14539.78,2346710],["2018-04-16",14539.78,14633.59,14281.82,14328.72,1181050],["2018-04-17",14422.53,14539.78,14281.82,14539.78,1924190],["2018-04-18",14610.14,14750.84,14516.33,14539.78,1427240],["2018-04-19",14539.78,14563.23,14234.92,14234.92,2377390],["2018-04-20",14305.27,14422.53,14141.11,14375.62,1099650],["2018-04-23",14375.62,14469.43,13414.12,13601.73,2964514],["2018-04-24",13461.03,13718.99,13156.16,13226.51,1850860],["2018-04-26",13343.77,13531.38,12898.2,12898.2,2934610],["2018-04-27",12898.2,13461.03,12874.74,13367.22,1622340],["2018-05-02",13554.83,13601.73,13320.32,13367.22,1370180],["2018-05-03",13320.32,13601.73,13062.35,13601.73,4705850],["2018-05-04",13718.99,13836.25,13648.64,13789.34,1280734],["2018-05-07",13789.34,13976.95,13742.44,13976.95,878040],["2018-05-08",13883.15,13976.95,13789.34,13836.25,2022210],["2018-05-09",13742.44,13859.7,13625.18,13695.54,1120795],["2018-05-10",13695.54,13930.05,13601.73,13672.09,1546130],["2018-05-11",13601.73,13953.5,13601.73,13953.5,1169610],["2018-05-14",14094.21,14469.43,13976.95,14445.98,2120020],["2018-05-15",14539.78,14539.78,14305.27,14399.08,937899],["2018-05-16",14305.27,14399.08,14188.01,14188.01,972930],["2018-05-17",14164.56,14399.08,14164.56,14211.47,719700],["2018-05-18",14211.47,14305.27,13789.34,14258.37,979930],["2018-05-21",14352.17,14633.59,14305.27,14305.27,1535620],["2018-05-22",14305.27,14422.53,13953.5,14000.4,2354089],["2018-05-23",14070.76,14305.27,13953.5,14211.47,1177080],["2018-05-24",14281.82,14352.17,13953.5,13953.5,1477039],["2018-05-25",14109.88,14109.88,13528.88,13528.88,971980],["2018-05-28",13058.55,13335.22,12588.22,12588.22,2138470],["2018-05-29",12588.22,13335.22,12408.39,13113.89,2350500],["2018-05-30",13086.22,13086.22,12560.56,12574.39,1690980],["2018-05-31",12463.73,12920.22,12449.89,12726.56,1245040],["2018-06-01",12726.56,12920.22,12643.56,12851.06,1571490],["2018-06-04",12864.89,13127.72,12823.39,13072.39,1430670],["2018-06-05",13141.55,13307.55,13058.55,13224.55,1895750],["2018-06-06",13279.88,13418.22,13086.22,13418.22,1017540],["2018-06-07",13528.88,13528.88,13196.89,13224.55,1138280],["2018-06-08",13252.22,13335.22,13141.55,13266.05,1050890],["2018-06-11",13210.72,13266.05,13141.55,13141.55,721890],["2018-06-12",13141.55,13141.55,12643.56,12809.56,1277200],["2018-06-13",12726.56,12975.55,12726.56,12947.89,641120],["2018-06-14",13003.22,13072.39,12892.55,12892.55,460360],["2018-06-15",12809.56,12920.22,12795.72,12864.89,442100],["2018-06-18",12975.55,12975.55,12560.56,12560.56,1640160],["2018-06-19",12477.56,12477.56,11813.56,12311.56,6596030],["2018-06-20",12422.23,12560.56,12173.23,12560.56,650560],["2018-06-21",12560.56,12560.56,12200.89,12283.89,349770],["2018-06-22",12256.23,12449.89,12145.56,12449.89,375270],["2018-06-25",12560.56,12560.56,12422.23,12477.56,611540],["2018-06-26",12311.56,12394.56,12256.23,12311.56,240850],["2018-06-27",12422.23,12422.23,12242.39,12256.23,489990],["2018-06-28",12256.23,12256.23,11758.23,11758.23,1175250],["2018-06-29",11758.23,11896.56,11481.57,11481.57,759780],["2018-07-02",11481.57,11592.23,11066.57,11121.9,1074210],["2018-07-03",11121.9,11246.4,10789.91,10789.91,1351030],["2018-07-04",10803.74,11066.57,10651.57,11066.57,1023200],["2018-07-05",11066.57,11094.24,10651.57,10928.24,711240],["2018-07-06",10789.91,11536.9,10762.24,11287.9,913260],["2018-07-09",11343.23,11440.07,11011.24,11108.07,668170],["2018-07-10",11149.57,11260.24,11066.57,11177.24,249100],["2018-07-11",10928.24,11066.57,10679.24,10845.24,801770],["2018-07-12",10679.24,10969.74,10651.57,10734.57,770480],["2018-07-13",10928.24,11287.9,10872.91,11232.57,1060620],["2018-07-16",11370.9,11481.57,11246.4,11315.57,764230],["2018-07-17",11260.24,11592.23,11218.74,11592.23,1383460],["2018-07-18",11619.9,11868.9,11592.23,11868.9,1196080],["2018-07-19",11675.23,11868.9,11675.23,11758.23,823150],["2018-07-20",11702.9,11702.9,11412.4,11509.23,1070350],["2018-07-23",11675.23,11813.56,11578.4,11619.9,1111700],["2018-07-24",11619.9,11744.4,11453.9,11675.23,1418560],["2018-07-25",11702.9,12117.89,11675.23,11730.56,1395030],["2018-07-26",11813.56,11896.56,11647.57,11772.06,717640],["2018-07-27",11868.9,12145.56,11772.06,11979.56,1291840],["2018-07-30",12007.23,12034.9,11951.9,11979.56,1197220],["2018-07-31",11979.56,12034.9,11841.23,11841.23,1591210],["2018-08-01",11813.56,11910.4,11592.23,11619.9,2431450],["2018-08-02",11619.9,11813.56,11509.23,11813.56,726710],["2018-08-03",11896.56,11924.23,11730.56,11785.9,747840],["2018-08-06",11730.56,11813.56,11689.07,11689.07,350030],["2018-08-07",11702.9,11702.9,11550.73,11606.07,645810],["2018-08-08",11606.07,11785.9,11592.23,11758.23,764020],["2018-08-09",11896.56,11951.9,11772.06,11841.23,1232720],["2018-08-10",11841.23,12021.06,11813.56,11924.23,797270],["2018-08-13",11924.23,12090.23,11924.23,12021.06,1073760],["2018-08-14",12104.06,12270.06,12062.56,12256.23,1631310],["2018-08-15",12256.23,12366.89,12090.23,12117.89,1658080],["2018-08-16",12146.21,12174.52,12018.8,12174.52,1378580],["2018-08-17",12231.15,12316.08,12174.52,12316.08,928050],["2018-08-20",12316.08,12542.59,12216.99,12372.71,955270],["2018-08-21",12344.4,12401.02,12287.77,12372.71,857610],["2018-08-22",12386.87,12542.59,12372.71,12471.81,1434826],["2018-08-23",12485.96,12599.21,12485.96,12570.9,1004880],["2018-08-24",12570.9,12599.21,12429.34,12585.06,629740],["2018-08-27",12542.59,12599.21,12514.27,12570.9,908930],["2018-08-28",12542.59,12585.06,12471.81,12514.27,909720],["2018-08-29",12500.12,12570.9,12443.49,12514.27,1992517],["2018-08-30",12514.27,12514.27,12443.49,12500.12,632170],["2018-08-31",12500.12,12712.46,12485.96,12514.27,1027280],["2018-09-04",12485.96,12655.84,12457.65,12485.96,634400],["2018-09-05",12471.81,12514.27,12174.52,12259.46,953460],["2018-09-06",12202.83,12259.46,11990.49,11990.49,1546568],["2018-09-07",12032.96,12174.52,11990.49,12174.52,508770],["2018-09-10",12231.15,12231.15,12047.11,12047.11,367280],["2018-09-11",12047.11,12231.15,12047.11,12216.99,679280],["2018-09-12",12316.08,12372.71,12188.68,12188.68,477500],["2018-09-13",12372.71,12429.34,12231.15,12287.77,646170],["2018-09-14",12344.4,12655.84,12344.4,12613.37,2889660],["2018-09-17",12599.21,12599.21,12485.96,12485.96,564810],["2018-09-18",12372.71,12684.15,12372.71,12684.15,799660],["2018-09-19",12740.78,12924.81,12684.15,12868.18,1352060],["2018-09-20",12754.93,13080.53,12754.93,12995.59,2161460],["2018-09-21",13038.06,13038.06,12797.4,12995.59,1454470],["2018-09-24",12995.59,13165.47,12967.28,13052.22,991190],["2018-09-25",13023.91,13052.22,12967.28,12995.59,746530],["2018-09-26",13023.91,13250.41,12981.44,13038.06,1028940],["2018-09-27",13038.06,13165.47,13038.06,13080.53,880790],["2018-09-28",13165.47,13165.47,13094.69,13108.84,559790],["2018-10-01",13108.84,13151.31,13009.75,13023.91,519760],["2018-10-02",12981.44,13023.91,12811.56,12825.72,985660],["2018-10-03",12825.72,12938.97,12811.56,12882.34,373060],["2018-10-04",12882.34,13023.91,12854.03,12981.44,471280],["2018-10-05",13009.75,13023.91,12896.5,12910.65,508450],["2018-10-08",12882.34,12882.34,12740.78,12740.78,511810],["2018-10-09",12740.78,12783.25,12655.84,12655.84,641140],["2018-10-10",12655.84,12854.03,12655.84,12825.72,695690],["2018-10-11",12457.65,12570.9,11976.33,12089.58,2177930],["2018-10-12",12032.96,12457.65,11806.45,12401.02,1377940],["2018-10-15",12401.02,12457.65,12174.52,12174.52,518740],["2018-10-16",12316.08,12316.08,12089.58,12245.3,679251],["2018-10-17",12401.02,12457.65,12316.08,12344.4,496250],["2018-10-18",12372.71,12457.65,12287.77,12344.4,710630],["2018-10-19",12174.52,12316.08,12146.21,12174.52,925420],["2018-10-22",12287.77,12372.71,12202.83,12216.99,429360],["2018-10-23",12216.99,12216.99,11778.14,11948.02,1150850],["2018-10-24",11905.55,12047.11,11834.77,11834.77,562380],["2018-10-25",11325.14,11693.2,11325.14,11622.42,757730],["2018-10-26",11749.83,11820.61,11551.64,11551.64,919770],["2018-10-29",11466.7,11735.67,11466.7,11608.26,482380],["2018-10-30",11636.58,11834.77,11565.79,11608.26,452630],["2018-10-31",11820.61,11891.39,11693.2,11877.24,325140],["2018-11-01",11905.55,12004.64,11863.08,11863.08,619760],["2018-11-02",11990.49,12174.52,11905.55,12146.21,741390],["2018-11-05",12061.27,12174.52,11948.02,12047.11,265620],["2018-11-06",12089.58,12103.74,11919.7,11933.86,499680],["2018-11-07",11933.86,12032.96,11792.3,11848.92,495560],["2018-11-08",11962.17,12004.64,11877.24,11933.86,352130],["2018-11-09",11834.77,11919.7,11664.89,11679.05,635120],["2018-11-12",11664.89,11877.24,11650.73,11877.24,273110],["2018-11-13",11664.89,11820.61,11664.89,11792.3,438030],["2018-11-14",11863.08,11962.17,11778.14,11962.17,787150],["2018-11-15",11891.39,12004.64,11806.45,11948.02,498790],["2018-11-16",12032.96,12146.21,11962.17,12103.74,639910],["2018-11-19",12174.52,12231.15,12117.89,12216.99,396020],["2018-11-20",12231.15,12287.77,12132.05,12287.77,550140],["2018-11-21",12117.89,12287.77,12089.58,12287.77,1191408],["2018-11-22",12287.77,12344.4,12245.3,12287.77,323300],["2018-11-23",12202.83,12301.93,12174.52,12188.68,346060],["2018-11-26",12188.68,12188.68,12018.8,12018.8,483470],["2018-11-27",12146.21,12146.21,12032.96,12103.74,341670],["2018-11-28",12103.74,12132.05,12047.11,12117.89,256240],["2018-11-29",12259.46,12316.08,12146.21,12146.21,523610],["2018-11-30",12146.21,12160.36,12075.43,12146.21,388780],["2018-12-03",12231.15,12712.46,12231.15,12712.46,1136360],["2018-12-04",12712.46,12882.34,12670.0,12726.62,1011170],["2018-12-05",12585.06,12726.62,12570.9,12627.53,605880],["2018-12-06",12599.21,12684.15,12471.81,12570.9,884120],["2018-12-07",12627.53,12839.87,12627.53,12769.09,763170],["2018-12-10",12684.15,12740.78,12514.27,12514.27,694990],["2018-12-11",12542.59,12599.21,12429.34,12471.81,382700],["2018-12-12",12471.81,12613.37,12471.81,12585.06,1343400],["2018-12-13",12726.62,12811.56,12599.21,12627.53,780570],["2018-12-14",12627.53,12684.15,12485.96,12500.12,807920],["2018-12-17",12485.96,12485.96,12174.52,12174.52,777640],["2018-12-18",11990.49,12117.89,11848.92,11891.39,1125660],["2018-12-19",11891.39,12061.27,11848.92,11919.7,530580],["2018-12-20",11976.33,12004.64,11905.55,11905.55,461210],["2018-12-21",11863.08,12032.96,11863.08,12032.96,483810],["2018-12-24",12061.27,12117.89,11891.39,11891.39,272530],["2018-12-25",11721.52,11749.83,11608.26,11749.83,826810],["2018-12-26",11749.83,11848.92,11721.52,11721.52,393590],["2018-12-27",11919.7,11962.17,11834.77,11834.77,674860],["2018-12-28",11905.55,11948.02,11834.77,11948.02,541670],["2019-01-02",11834.77,11933.86,11650.73,11664.89,539120],["2019-01-03",11735.67,11735.67,11523.33,11551.64,796600],["2019-01-04",11495.01,11735.67,11466.7,11636.58,378570],["2019-01-07",11834.77,11919.7,11778.14,11834.77,408470],["2019-01-08",11834.77,11891.39,11806.45,11891.39,295660],["2019-01-09",11919.7,12061.27,11863.08,12004.64,309040],["2019-01-10",12004.64,12047.11,11933.86,11933.86,534081],["2019-01-11",12004.64,12047.11,11905.55,11948.02,732968],["2019-01-14",11976.33,12061.27,11891.39,12032.96,398400],["2019-01-15",11976.33,12117.89,11976.33,12117.89,359480],["2019-01-16",12174.52,12174.52,12047.11,12047.11,186590],["2019-01-17",12032.96,12103.74,11891.39,11891.39,399770],["2019-01-18",11919.7,12032.96,11891.39,11891.39,227150],["2019-01-21",11948.02,12117.89,11948.02,12032.96,247800],["2019-01-22",12032.96,12103.74,11990.49,11990.49,141480],["2019-01-23",11976.33,12004.64,11933.86,11990.49,514437],["2019-01-24",12004.64,12061.27,11990.49,12018.8,234470],["2019-01-25",12004.64,12061.27,11976.33,12004.64,213470],["2019-01-28",12032.96,12032.96,11919.7,11919.7,216330],["2019-01-29",12004.64,12032.96,11891.39,12032.96,430580],["2019-01-30",12032.96,12287.77,12004.64,12231.15,689260],["2019-01-31",12259.46,12287.77,12146.21,12231.15,517260],["2019-02-01",12231.15,12231.15,11749.83,12061.27,599890],["2019-02-11",12174.52,12542.59,12089.58,12500.12,1000430],["2019-02-12",12457.65,12627.53,12429.34,12429.34,701570],["2019-02-13",12457.65,12740.78,12457.65,12613.37,1675370],["2019-02-14",12641.68,12712.46,12528.43,12528.43,636980],["2019-02-15",12528.43,12585.06,12457.65,12514.27,647230],["2019-02-18",12599.21,12627.53,12485.96,12570.9,306310],["2019-02-19",12655.84,12783.25,12542.59,12570.9,1470880],["2019-02-20",12542.59,12754.93,12542.59,12698.31,584808],["2019-02-21",12655.84,12712.46,12542.59,12684.15,749950],["2019-02-22",12684.15,12854.03,12570.9,12797.4,1243720],["2019-02-25",12896.5,13080.53,12868.18,12882.34,12194660],["2019-02-26",12910.65,12910.65,12740.78,12797.4,663220],["2019-02-27",12797.4,12868.18,12712.46,12769.09,485650],["2019-02-28",12769.09,12769.09,12514.27,12514.27,1411260],["2019-03-01",12613.37,12627.53,12500.12,12627.53,610780],["2019-03-04",12627.53,12797.4,12627.53,12740.78,836770],["2019-03-05",12740.78,12797.4,12684.15,12712.46,824300],["2019-03-06",12726.62,12769.09,12585.06,12627.53,695230],["2019-03-07",12627.53,12740.78,12627.53,12670.0,374340],["2019-03-08",12655.84,12684.15,12585.06,12641.68,693180],["2019-03-11",12641.68,12698.31,12585.06,12599.21,384520],["2019-03-12",12670.0,13165.47,12670.0,13165.47,1930870],["2019-03-13",13165.47,13222.1,13080.53,13080.53,1574890],["2019-03-14",13080.53,13165.47,13023.91,13094.69,703480],["2019-03-15",13094.69,13108.84,12953.12,13023.91,1041840],["2019-03-18",13108.84,13151.31,13009.75,13080.53,994080],["2019-03-19",13080.53,13108.84,12938.97,12938.97,934720],["2019-03-20",12910.65,12995.59,12811.56,12868.18,797270],["2019-03-21",12967.28,12967.28,12769.09,12769.09,825740],["2019-03-22",12769.09,12854.03,12754.93,12754.93,2965448],["2019-03-25",12514.27,12740.78,12514.27,12570.9,1654488],["2019-03-26",12740.78,12740.78,12599.21,12670.0,386120],["2019-03-27",12684.15,12769.09,12684.15,12740.78,687360],["2019-03-28",12670.0,12839.87,12670.0,12783.25,462360],["2019-03-29",12910.65,12910.65,12825.72,12882.34,573750],["2019-04-01",12995.59,12995.59,12882.34,12967.28,707820],["2019-04-02",12967.28,13222.1,12967.28,13023.91,1354480],["2019-04-03",13137.16,13363.66,13023.91,13363.66,1034100],["2019-04-04",13448.6,13646.79,13377.82,13533.54,1766130],["2019-04-05",13533.54,13561.85,13434.44,13533.54,1515200],["2019-04-08",13491.07,13590.16,13434.44,13533.54,452660],["2019-04-09",13533.54,13731.73,13391.97,13391.97,1011680],["2019-04-10",13307.03,13391.97,13236.25,13278.72,731100],["2019-04-11",13278.72,13448.6,13264.56,13307.03,429910],["2019-04-12",13264.56,13703.41,13264.56,13646.79,970840],["2019-04-16",13448.6,13646.79,13448.6,13561.85,937000],["2019-04-17",13675.1,14014.85,13646.79,13731.73,2056730],["2019-04-18",13731.73,13944.07,13604.32,13731.73,1025930],["2019-04-19",13788.35,13844.98,13703.41,13717.57,453980],["2019-04-22",13731.73,13731.73,13533.54,13561.85,826090],["2019-04-23",13561.85,13717.57,13448.6,13561.85,744400],["2019-04-24",13731.73,13774.2,13618.48,13745.88,855130],["2019-04-25",13731.73,13915.76,13717.57,13816.67,970660],["2019-04-26",13844.98,14085.64,13816.67,14029.01,919860],["2019-05-02",14099.79,14213.04,14057.32,14113.95,885020],["2019-05-03",14128.11,14156.42,14043.17,14156.42,1059570],["2019-05-06",13873.29,13986.54,13717.57,13802.51,1495140],["2019-05-07",13901.6,14071.48,13887.45,14071.48,4822760],["2019-05-08",13958.23,14071.48,13873.29,14057.32,1489020],["2019-05-09",14043.17,14057.32,13760.04,13760.04,940940],["2019-05-10",13873.29,13944.07,13802.51,13873.29,1567830],["2019-05-13",13873.29,14099.79,13873.29,14014.85,850540],["2019-05-14",13986.54,14382.92,13901.6,14213.04,1560830],["2019-05-15",14297.98,14326.3,14184.73,14269.67,1539940],["2019-05-16",14269.67,14354.61,14057.32,14057.32,2891290],["2019-05-17",14302.93,14302.93,14080.44,14128.12,1487590],["2019-05-20",14144.01,14398.28,14144.01,14382.39,1792130],["2019-05-21",14461.85,14636.67,14414.18,14588.99,1046530],["2019-05-22",14604.88,14668.45,14382.39,14382.39,5225650],["2019-05-23",14382.39,14557.2,14366.5,14525.42,1567520],["2019-05-24",14461.85,14604.88,14382.39,14493.64,1244750],["2019-05-27",14398.28,14445.96,14191.69,14382.39,1431175],["2019-05-28",14302.93,14430.07,14223.47,14255.25,768470],["2019-05-29",14255.25,14255.25,13985.09,14016.87,1505300],["2019-05-30",14016.87,14207.58,13953.3,14159.9,986450],["2019-05-31",14175.79,14239.36,14016.87,14016.87,611860],["2019-06-03",13985.09,14016.87,13826.17,13826.17,881810],["2019-06-04",13826.17,13889.73,13746.7,13762.6,587160],["2019-06-05",13826.17,13953.3,13826.17,13857.95,690100],["2019-06-06",13921.52,14207.58,13857.95,14144.01,1176131],["2019-06-07",14239.36,14382.39,14207.58,14366.5,1331962],["2019-06-10",14461.85,14525.42,14239.36,14334.71,1248340],["2019-06-11",14334.71,14493.64,14271.15,14366.5,1296500],["2019-06-12",14366.5,14493.64,14302.93,14318.82,1313270],["2019-06-13",14318.82,14334.71,14144.01,14159.9,856270],["2019-06-14",14175.79,14271.15,14112.22,14112.22,559800],["2019-06-17",14016.87,14144.01,13953.3,14000.98,1363010],["2019-06-18",14096.33,14128.12,13905.63,14000.98,790680],["2019-06-19",14080.44,14207.58,14048.66,14191.69,1220820],["2019-06-20",14255.25,14430.07,14191.69,14430.07,1356030],["2019-06-21",14461.85,14493.64,14382.39,14430.07,922460],["2019-06-24",14430.07,14445.96,14350.61,14350.61,726160],["2019-06-25",14302.93,14795.59,14239.36,14779.69,3289450],["2019-06-26",14779.69,14779.69,14652.56,14668.45,1651050],["2019-06-27",14636.67,14652.56,14398.28,14430.07,1425280],["2019-06-28",14430.07,14620.77,14271.15,14461.85,2479220],["2019-07-01",14620.77,14970.4,14588.99,14970.4,2551280],["2019-07-02",14938.62,15097.54,14827.37,14906.83,3443626],["2019-07-03",14843.26,14906.83,14795.59,14875.05,1949466],["2019-07-04",14938.62,15002.18,14875.05,14922.72,1275800],["2019-07-05",14875.05,14938.62,14747.91,14811.48,1137770],["2019-07-08",14779.69,14906.83,14636.67,14716.13,1583050],["2019-07-09",14716.13,14890.94,14652.56,14859.16,1138034],["2019-07-10",14922.72,15081.65,14875.05,14954.51,1281980],["2019-07-11",14986.29,15018.08,14875.05,14938.62,1015365],["2019-07-12",14970.4,15081.65,14875.05,14938.62,1241970],["2019-07-15",14922.72,15113.43,14890.94,15033.97,1176060],["2019-07-16",15049.86,15192.89,15018.08,15033.97,1198915],["2019-07-17",15033.97,15097.54,14938.62,14954.51,1292630],["2019-07-18",14938.62,14970.4,14875.05,14875.05,1055440],["2019-07-19",14922.72,15351.81,14906.83,15320.03,2811560],["2019-07-22",15320.03,15463.06,15240.57,15367.7,1805780],["2019-07-23",15415.38,15510.73,15288.24,15510.73,1040670],["2019-07-24",15685.55,15701.44,15447.16,15447.16,2216290],["2019-07-25",15447.16,15558.41,15415.38,15463.06,1187100],["2019-07-26",15415.38,15510.73,15367.7,15510.73,1043020],["2019-07-29",15510.73,15510.73,15320.03,15447.16,1457222],["2019-07-30",15447.16,15447.16,15161.11,15192.89,2092220],["2019-07-31",15192.89,15383.6,15097.54,15383.6,1184780],["2019-08-01",15383.6,15447.16,15320.03,15367.7,1007260],["2019-08-02",15272.35,15574.3,15208.78,15510.73,2199423],["2019-08-05",15574.3,15828.58,15510.73,15574.3,2342100],["2019-08-06",15320.03,15669.65,15320.03,15558.41,1819693],["2019-08-07",15574.3,15812.68,15558.41,15812.68,1268610],["2019-08-08",15844.47,16082.85,15844.47,15987.5,2085510],["2019-08-09",15987.5,16337.12,15892.14,16241.77,1773880],["2019-08-12",16241.77,16718.54,16114.63,16623.18,5587220],["2019-08-13",16559.61,16909.24,16432.48,16686.75,2688100],["2019-08-14",16845.67,17068.16,16782.1,16909.24,2255370],["2019-08-15",16812.06,17168.39,16650.1,17168.39,2223880],["2019-08-16",17168.39,17848.64,16844.46,16844.46,4531020],["2019-08-19",16844.46,17071.21,16585.31,16974.03,2889780],["2019-08-20",16974.03,17492.32,16974.03,17492.32,2277750],["2019-08-21",17524.71,17654.28,17297.96,17362.75,3408020],["2019-08-22",17362.75,17589.5,17135.99,17168.39,1892640],["2019-08-23",17200.78,17621.89,17038.81,17621.89,1868200],["2019-08-26",17330.35,17557.11,17330.35,17395.14,1856160],["2019-08-27",17492.32,17589.5,17103.6,17103.6,1566370],["2019-08-28",17168.39,17233.17,16876.85,16876.85,1817594],["2019-08-29",16909.24,17103.6,16812.06,17071.21,1368415],["2019-08-30",17168.39,17297.96,17135.99,17200.78,1018101],["2019-09-03",17168.39,17492.32,17168.39,17395.14,1452911],["2019-09-04",17395.14,17557.11,17168.39,17233.17,1705300],["2019-09-05",17297.96,17330.35,17038.81,17038.81,1548227],["2019-09-06",17135.99,17233.17,16941.63,17135.99,1142710],["2019-09-09",17168.39,17621.89,17006.42,17427.53,2507800],["2019-09-10",17557.11,17621.89,17362.75,17492.32,1781610],["2019-09-11",17492.32,17557.11,17297.96,17524.71,1249870],["2019-09-12",17621.89,18302.15,17621.89,18302.15,3829910],["2019-09-13",18302.15,18593.69,18237.36,18399.33,4851400],["2019-09-16",18431.72,18788.05,18366.93,18690.87,1339560],["2019-09-17",18561.29,18820.44,18496.51,18658.47,1672877],["2019-09-18",18755.65,18755.65,18237.36,18269.76,4758864],["2019-09-19",18334.54,18723.26,18204.97,18723.26,1432730],["2019-09-20",18690.87,19047.19,18658.47,18852.83,1396120],["2019-09-23",18788.05,18885.23,18302.15,18302.15,3820380],["2019-09-24",18269.76,18464.11,18075.4,18204.97,4037600],["2019-09-25",18237.36,18593.69,18172.58,18593.69,1442410],["2019-09-26",18690.87,18788.05,18528.9,18690.87,1022931],["2019-09-27",18658.47,19047.19,18593.69,18950.01,2510520],["2019-09-30",19209.16,19273.94,18690.87,18690.87,2369170],["2019-10-01",18690.87,18950.01,18658.47,18950.01,1644130],["2019-10-02",18950.01,18982.41,18528.9,18528.9,2535160],["2019-10-03",18334.54,18593.69,18269.76,18528.9,2981350],["2019-10-04",18626.08,18626.08,18366.93,18399.33,1321210],["2019-10-07",18399.33,18528.9,17978.22,17978.22,2371810],["2019-10-08",17978.22,18204.97,17881.04,18172.58,1337220],["2019-10-09",18237.36,18464.11,18075.4,18269.76,957530],["2019-10-10",18334.54,18464.11,18269.76,18269.76,808000],["2019-10-11",18366.93,18431.72,18269.76,18302.15,794420],["2019-10-14",18464.11,18852.83,18399.33,18690.87,2391430],["2019-10-15",18723.26,18723.26,18593.69,18593.69,783910],["2019-10-16",18723.26,18788.05,18593.69,18626.08,1041050],["2019-10-17",18593.69,18626.08,18334.54,18366.93,1741590],["2019-10-18",18399.33,18658.47,18334.54,18496.51,1473290],["2019-10-21",18593.69,18593.69,18237.36,18302.15,1544510],["2019-10-22",18302.15,18334.54,18043.0,18237.36,1534380],["2019-10-23",18140.18,18464.11,18140.18,18269.76,747810],["2019-10-24",18399.33,18852.83,18269.76,18852.83,2262050],["2019-10-25",18885.23,18950.01,18690.87,18788.05,1375310],["2019-10-28",18788.05,19047.19,18723.26,18820.44,1764820],["2019-10-29",18852.83,18885.23,18723.26,18755.65,1003020],["2019-10-30",18755.65,18820.44,18658.47,18723.26,1793370],["2019-10-31",18788.05,19014.8,18723.26,18755.65,1333590],["2019-11-01",18788.05,19014.8,18658.47,18950.01,1732950],["2019-11-04",19014.8,19597.88,19014.8,19403.52,5811560],["2019-11-05",19468.3,19468.3,19241.55,19371.12,2794270],["2019-11-06",19371.12,19565.48,19273.94,19273.94,1581610],["2019-11-07",19273.94,19403.52,19176.76,19273.94,1458030],["2019-11-08",19371.12,19371.12,19176.76,19306.34,1219540],["2019-11-11",19338.73,19630.27,19273.94,19435.91,2180490],["2019-11-12",19435.91,19857.02,19435.91,19759.84,2882650],["2019-11-13",19824.63,19857.02,19597.88,19597.88,5926625],["2019-11-14",19597.88,19759.84,18626.08,18885.23,5049390],["2019-11-15",18885.23,19047.19,18690.87,18982.41,2568040],["2019-11-18",18917.62,19047.19,18496.51,18626.08,2794920],["2019-11-19",18626.08,18885.23,18626.08,18885.23,1109770],["2019-11-20",18852.83,18852.83,18334.54,18399.33,6821760],["2019-11-21",18399.33,18496.51,18107.79,18140.18,3303950],["2019-11-22",18237.36,18496.51,17978.22,18140.18,1625820],["2019-11-25",18172.58,18464.11,18075.4,18334.54,1172990],["2019-11-26",18464.11,18528.9,18399.33,18496.51,993690],["2019-11-27",18528.9,18593.69,18431.72,18464.11,812280],["2019-11-28",18431.72,18431.72,18075.4,18140.18,1455820],["2019-11-29",18140.18,18399.33,18075.4,18269.76,739370],["2019-12-02",18302.15,18302.15,17686.68,17686.68,1992380],["2019-12-03",17557.11,17881.04,17265.57,17654.28,2469120],["2019-12-04",17654.28,17978.22,17492.32,17945.82,952130],["2019-12-05",17978.22,18075.4,17751.46,17783.86,1184000],["2019-12-06",17816.25,17945.82,17719.07,17816.25,556160],["2019-12-09",17881.04,18075.4,17816.25,17913.43,829560],["2019-12-10",17913.43,18075.4,17751.46,17978.22,797100],["2019-12-11",17978.22,18334.54,17881.04,18302.15,950556],["2019-12-12",18399.33,18528.9,18366.93,18464.11,981410],["2019-12-13",18528.9,18626.08,18431.72,18496.51,1711700],["2019-12-16",18496.51,18496.51,18269.76,18302.15,1133810],["2019-12-17",18204.97,18269.76,17848.64,17945.82,2240350],["2019-12-18",17945.82,18140.18,17816.25,17978.22,1022490],["2019-12-19",17978.22,18204.97,17945.82,18075.4,847820],["2019-12-20",18140.18,18366.93,18075.4,18302.15,777100],["2019-12-23",18431.72,18464.11,18140.18,18172.58,766000],["2019-12-24",18269.76,18302.15,18172.58,18269.76,825800],["2019-12-25",18269.76,18755.65,18269.76,18626.08,1604350],["2019-12-26",18723.26,18820.44,18593.69,18593.69,2064500],["2019-12-27",18593.69,18723.26,18399.33,18658.47,1004860],["2019-12-30",18723.26,19079.59,18658.47,18982.41,2881060],["2019-12-31",18982.41,19014.8,18788.05,18885.23,689030],["2020-01-02",18885.23,19111.98,18788.05,18982.41,896720],["2020-01-03",19079.59,19144.37,18593.69,18658.47,2047880],["2020-01-06",18496.51,18658.47,18399.33,18464.11,1091660],["2020-01-07",18561.29,18820.44,18464.11,18820.44,837240],["2020-01-08",18626.08,18690.87,18399.33,18399.33,1838520],["2020-01-09",18561.29,18690.87,18496.51,18658.47,967050],["2020-01-10",18626.08,18723.26,18496.51,18626.08,1018650],["2020-01-13",18593.69,18658.47,18464.11,18496.51,825760],["2020-01-14",18496.51,18593.69,18464.11,18464.11,805380],["2020-01-15",18464.11,18496.51,18399.33,18464.11,1033020],["2020-01-16",18464.11,18852.83,18464.11,18788.05,1942970],["2020-01-17",18788.05,18820.44,18464.11,18658.47,1388810],["2020-01-20",18626.08,18788.05,18528.9,18593.69,1800900],["2020-01-21",18723.26,18788.05,17978.22,17978.22,4451720],["2020-01-22",17816.25,18302.15,17719.07,18302.15,3165650],["2020-01-30",17913.43,18075.4,17459.93,17719.07,2972460],["2020-01-31",17492.32,17783.86,16844.46,16844.46,4371050],["2020-02-03",16067.02,17006.42,15872.66,16682.49,3602970],["2020-02-04",16974.03,16974.03,16520.52,16779.67,1651440],["2020-02-05",16941.63,17103.6,16844.46,16844.46,1648620],["2020-02-06",17006.42,17362.75,16779.67,17362.75,1733750],["2020-02-07",17168.39,17330.35,17103.6,17265.57,1218660],["2020-02-10",16974.03,17168.39,16876.85,17038.81,738090],["2020-02-11",17135.99,17395.14,17071.21,17362.75,1085380],["2020-02-12",17427.53,17719.07,17395.14,17524.71,1104870],["2020-02-13",17524.71,17654.28,17395.14,17589.5,1030570],["2020-02-14",17524.71,17654.28,17492.32,17654.28,931240],["2020-02-17",17686.68,17686.68,17492.32,17557.11,996390],["2020-02-18",17621.89,18140.18,17589.5,18140.18,1812584],["2020-02-19",18107.79,18204.97,17978.22,18043.0,757180],["2020-02-20",18172.58,18269.76,17978.22,18075.4,780810],["2020-02-21",18107.79,18107.79,17719.07,17719.07,1458040],["2020-02-24",17200.78,17459.93,17006.42,17006.42,2281990],["2020-02-25",16876.85,17492.32,16844.46,17492.32,1407720],["2020-02-26",17297.96,17881.04,17168.39,17816.25,3241270],["2020-02-27",17816.25,18302.15,17686.68,18140.18,3146488],["2020-02-28",17816.25,18043.0,17686.68,17848.64,2463200],["2020-03-02",17848.64,18204.97,17751.46,18043.0,1850060],["2020-03-03",18204.97,18464.11,18043.0,18107.79,1488400],["2020-03-04",17978.22,17978.22,17783.86,17978.22,1812860],["2020-03-05",17978.22,18107.79,17686.68,17686.68,1296450],["2020-03-06",17557.11,17589.5,17330.35,17492.32,1480530],["2020-03-09",16585.31,16844.46,16293.77,16293.77,5898330],["2020-03-10",16520.52,16844.46,16293.77,16747.28,2061340],["2020-03-11",16844.46,17006.42,16034.63,16455.74,2895270],["2020-03-12",15743.09,15969.84,15321.98,15581.12,4380410],["2020-03-13",14674.11,16196.59,14641.72,15597.32,3300300],["2020-03-16",15597.32,16099.41,15386.76,15419.16,2089260],["2020-03-17",15224.8,15710.69,15062.83,15710.69,2793000],["2020-03-18",15872.66,15905.05,15662.1,15678.3,2009540],["2020-03-19",15419.16,15581.12,15419.16,15451.55,2216470],["2020-03-20",15613.51,15629.71,15338.17,15451.55,1573160],["2020-03-23",14933.26,15192.4,14382.57,14382.57,4216870],["2020-03-24",14576.93,14576.93,14091.03,14414.97,3550180],["2020-03-25",14900.86,15030.44,14625.52,14900.86,2231790],["2020-03-26",14738.9,14852.27,14317.79,14317.79,2536210],["2020-03-27",14382.57,14382.57,13896.68,13961.46,2653750],["2020-03-30",13119.24,13313.6,12989.67,13086.85,4764320],["2020-03-31",13443.17,13734.71,12989.67,13313.6,2437050],["2020-04-01",13216.42,13993.86,13216.42,13702.32,1509636],["2020-04-03",13929.07,14463.56,13831.89,14447.36,2669182],["2020-04-06",14900.86,15386.76,14738.9,15386.76,2907720],["2020-04-07",15386.76,15451.55,15062.83,15321.98,2483810],["2020-04-08",14933.26,15240.99,14819.88,15176.21,1658340],["2020-04-09",15224.8,15419.16,15062.83,15176.21,2162370],["2020-04-10",15095.22,15224.8,14868.47,15030.44,3424933],["2020-04-13",15030.44,15224.8,14933.26,15062.83,4362935],["2020-04-14",15419.16,16034.63,15224.8,16034.63,4130510],["2020-04-15",16358.56,16455.74,16148.0,16228.98,2205200],["2020-04-16",16099.41,16455.74,15969.84,16293.77,1528480],["2020-04-17",16585.31,16617.7,16261.38,16585.31,2678200],["2020-04-20",16812.06,16844.46,16423.34,16617.7,2239780],["2020-04-21",16358.56,16488.13,15840.27,15969.84,3859050],["2020-04-22",15807.87,16585.31,15775.48,16552.92,4252870],["2020-04-23",16876.85,16909.24,16520.52,16520.52,1390410],["2020-04-24",16488.13,16585.31,16228.98,16520.52,1431380],["2020-04-27",16682.49,16682.49,16358.56,16423.34,1469750],["2020-04-28",16423.34,16455.74,16261.38,16423.34,1199310],["2020-04-29",16455.74,16650.1,16358.56,16455.74,1349230],["2020-05-04",16261.38,16488.13,16131.81,16358.56,1041126],["2020-05-05",16455.74,16520.52,16326.16,16488.13,677990],["2020-05-06",16520.52,17200.78,16520.52,17135.99,4272000],["2020-05-07",17168.39,17330.35,16974.03,17330.35,2090720],["2020-05-08",17362.75,17848.64,17362.75,17395.14,3625320],["2020-05-11",17492.32,17621.89,17265.57,17492.32,2179430],["2020-05-12",17492.32,17621.89,17362.75,17621.89,2848190],["2020-05-13",18026.14,18804.11,17988.19,18728.21,6913810],["2020-05-14",18576.41,18633.34,18405.64,18481.54,3737765],["2020-05-15",18329.74,18557.44,18121.01,18215.89,2430890],["2020-05-18",18026.14,18348.71,17988.19,18348.71,2020950],["2020-05-19",18671.29,18861.03,18443.59,18690.26,2999030],["2020-05-20",18595.39,18595.39,18424.61,18557.44,1245380],["2020-05-21",18557.44,18709.24,18538.46,18709.24,2007060],["2020-05-22",18595.39,18595.39,18386.66,18386.66,1731720],["2020-05-25",18405.64,18443.59,18139.99,18386.66,2113000],["2020-05-26",18405.64,18519.49,18348.71,18519.49,1637570],["2020-05-27",18557.44,18747.18,18215.89,18215.89,2120470],["2020-05-28",18291.79,18443.59,18215.89,18215.89,1216270],["2020-05-29",18215.89,18253.84,18026.14,18196.91,1368060],["2020-06-01",18215.89,18348.71,18215.89,18329.74,1620490],["2020-06-02",18329.74,18405.64,18215.89,18215.89,1525620],["2020-06-03",18215.89,18576.41,18177.94,18462.56,1954950],["2020-06-04",18557.44,18557.44,18367.69,18367.69,1326950],["2020-06-05",18367.69,18481.54,18272.81,18481.54,1690308],["2020-06-08",18595.39,18974.88,18595.39,18728.21,4215140],["2020-06-09",18823.08,18842.06,18557.44,18576.41,1533430],["2020-06-10",18595.39,18595.39,18367.69,18519.49,1335060],["2020-06-11",18519.49,18519.49,17456.89,17456.89,4628060],["2020-06-12",17077.4,17836.39,17077.4,17836.39,3175450],["2020-06-15",18215.89,18215.89,17418.94,17456.89,1227500],["2020-06-16",17684.59,17760.49,17570.74,17684.59,1162330],["2020-06-17",17722.54,17741.52,17551.77,17589.72,1188630],["2020-06-18",17570.74,17722.54,17513.82,17684.59,822980],["2020-06-19",17684.59,17836.39,17684.59,17836.39,1150884],["2020-06-22",17836.39,17836.39,17779.47,17836.39,934145],["2020-06-23",17817.42,18367.69,17741.52,18045.11,2054240],["2020-06-24",18177.94,18196.91,17855.37,17912.29,607000],["2020-06-25",17703.57,17874.34,17684.59,17760.49,730810],["2020-06-26",17760.49,17893.32,17722.54,17779.47,602880],["2020-06-29",17684.59,17684.59,17399.97,17475.87,1281220],["2020-06-30",17513.82,17608.69,17229.19,17324.07,1594210],["2020-07-01",17456.89,17570.74,17380.99,17532.79,8981992],["2020-07-02",17570.74,17570.74,17437.92,17513.82,539160],["2020-07-03",17646.64,17646.64,17494.84,17551.77,676725],["2020-07-06",17646.64,17817.42,17570.74,17760.49,2182958],["2020-07-07",17836.39,18177.94,17836.39,18007.16,2779850],["2020-07-08",17950.24,18177.94,17950.24,18102.04,1512596],["2020-07-09",18177.94,18367.69,18139.99,18348.71,3098900],["2020-07-10",18253.84,18310.76,18026.14,18139.99,5472060],["2020-07-13",18215.89,18576.41,18121.01,18462.56,4034338],["2020-07-14",18329.74,18538.46,18329.74,18424.61,2379540],["2020-07-15",18481.54,18576.41,18367.69,18443.59,1516540],["2020-07-16",18424.61,18500.51,18367.69,18443.59,1060530],["2020-07-17",18405.64,18405.64,18253.84,18253.84,1313100],["2020-07-20",18253.84,18291.79,17969.21,17988.19,2049680],["2020-07-21",18026.14,18196.91,17931.26,18139.99,940230],["2020-07-22",18215.89,18215.89,17950.24,17988.19,817890],["2020-07-23",17988.19,18121.01,17874.34,18121.01,938630],["2020-07-24",17988.19,18045.11,17229.19,17418.94,3170540],["2020-07-27",17077.4,17418.94,16546.1,16584.05,3274350],["2020-07-28",16849.7,17380.99,16754.82,17343.04,2003510],["2020-07-29",16849.7,17039.45,16622.0,16906.62,1815200],["2020-07-30",16925.6,17134.32,16925.6,17134.32,694020],["2020-07-31",16697.9,17153.29,16697.9,16887.65,1106250],["2020-08-03",16887.65,17418.94,16887.65,17418.94,1653200],["2020-08-04",17646.64,17760.49,17532.79,17665.62,1051310],["2020-08-05",17646.64,17893.32,17551.77,17836.39,2002790],["2020-08-06",17836.39,17931.26,17722.54,17760.49,1153660],["2020-08-07",17760.49,18139.99,17760.49,17874.34,1283690],["2020-08-10",17969.21,18139.99,17874.34,17912.29,1160370],["2020-08-11",18007.16,18007.16,17836.39,17836.39,1209690],["2020-08-12",17874.34,18026.14,17798.44,18026.14,1233230],["2020-08-13",18102.04,18196.91,18026.14,18196.91,1709100],["2020-08-14",18253.84,18291.79,18007.16,18139.99,1633770],["2020-08-17",18178.75,18217.51,18023.71,18217.51,1048820],["2020-08-18",18217.51,18275.65,18139.99,18159.37,625200],["2020-08-19",18178.75,18236.89,18081.85,18159.37,877190],["2020-08-20",18178.75,18391.93,18159.37,18236.89,2424430],["2020-08-21",18314.41,18411.31,18295.03,18372.55,1260210],["2020-08-24",18585.74,18837.68,18546.98,18779.54,3540210],["2020-08-25",18837.68,18973.34,18818.3,18934.58,3904670],["2020-08-26",18915.2,18934.58,18682.64,18760.16,1463480],["2020-08-27",18702.02,19419.09,18702.02,19322.19,3724990],["2020-08-28",19457.85,19806.7,19341.57,19341.57,4434040],["2020-08-31",19341.57,19496.61,19128.39,19186.53,1940640],["2020-09-01",19186.53,19574.13,19128.39,19341.57,1851650],["2020-09-03",19535.37,19574.13,19341.57,19535.37,2307448],["2020-09-04",19186.53,19380.33,19186.53,19380.33,1538510],["2020-09-07",19360.95,19380.33,18798.92,18798.92,4620970],["2020-09-08",18895.82,19186.53,18798.92,19186.53,1762870],["2020-09-09",18857.06,19186.53,18837.68,19070.24,1490820],["2020-09-10",19186.53,19302.81,19031.48,19070.24,1005950],["2020-09-11",18992.72,19070.24,18934.58,19050.86,872160],["2020-09-14",19089.62,19186.53,19031.48,19109.01,1127400],["2020-09-15",19186.53,19380.33,19109.01,19380.33,1906730],["2020-09-16",19380.33,19690.41,19380.33,19574.13,1918130],["2020-09-17",19496.61,19574.13,19341.57,19380.33,1583010],["2020-09-18",19419.09,19922.98,19380.33,19845.46,3336720],["2020-09-21",19884.22,20039.26,19845.46,19845.46,1530250],["2020-09-22",19690.41,19884.22,19612.89,19884.22,1670570],["2020-09-23",19884.22,19961.74,19690.41,19806.7,1797680],["2020-09-24",19651.65,19767.94,19457.85,19574.13,1748380],["2020-09-25",19651.65,19690.41,19380.33,19690.41,1798420],["2020-09-28",19729.18,19884.22,19612.89,19806.7,1312300],["2020-09-29",19922.98,19922.98,19457.85,19457.85,1900490],["2020-09-30",19457.85,19535.37,19283.43,19380.33,2500310],["2020-10-01",19457.85,19690.41,19457.85,19690.41,905510],["2020-10-02",19690.41,19806.7,18992.72,19496.61,1947940],["2020-10-05",19535.37,19690.41,19341.57,19574.13,1498360],["2020-10-06",19690.41,19729.18,19496.61,19574.13,1520290],["2020-10-07",19457.85,19651.65,19457.85,19535.37,1493710],["2020-10-08",19574.13,19961.74,19496.61,19806.7,3105232],["2020-10-09",19767.94,19845.46,19690.41,19690.41,1173500],["2020-10-12",19729.18,19922.98,19612.89,19729.18,1550680],["2020-10-13",19729.18,19767.94,19574.13,19651.65,1263681],["2020-10-14",19690.41,19922.98,19535.37,19767.94,2409760],["2020-10-15",19845.46,19922.98,19651.65,19845.46,2162910],["2020-10-16",19845.46,20892.0,19729.18,20620.67,5769540],["2020-10-19",20775.71,20853.23,20543.15,20659.43,4613151],["2020-10-20",20581.91,20659.43,20349.35,20620.67,3265227],["2020-10-21",20620.67,21124.56,20465.63,20465.63,3305010],["2020-10-22",20465.63,20930.76,20388.11,20930.76,2386540],["2020-10-23",21008.28,21124.56,20736.95,20892.0,2646310],["2020-10-26",20892.0,21124.56,20465.63,20465.63,3852510],["2020-10-27",20504.39,20620.67,20194.3,20194.3,4498810],["2020-10-28",20155.54,20310.59,19651.65,19651.65,3596230],["2020-10-29",19535.37,19884.22,19457.85,19729.18,2719690],["2020-10-30",19922.98,19961.74,19574.13,19961.74,1469970],["2020-11-02",19961.74,20039.26,19845.46,20039.26,866110],["2020-11-03",20116.78,20504.39,20039.26,20465.63,2562890],["2020-11-04",20543.15,20659.43,20349.35,20543.15,1369690],["2020-11-05",20426.87,20698.19,20155.54,20155.54,1305860],["2020-11-06",20310.59,20465.63,20194.3,20310.59,987260],["2020-11-09",20465.63,20698.19,20426.87,20698.19,2011650],["2020-11-10",20930.76,20930.76,20543.15,20543.15,1739340],["2020-11-11",20698.19,20698.19,20426.87,20543.15,1668230],["2020-11-12",20543.15,20736.95,20504.39,20736.95,1234540],["2020-11-13",20853.23,20853.23,20736.95,20853.23,1318170],["2020-11-16",20930.76,21085.8,20543.15,20659.43,3713690],["2020-11-17",20775.71,20969.52,20543.15,20930.76,2515530],["2020-11-18",21047.04,21047.04,20814.47,20930.76,1757160],["2020-11-19",21047.04,21705.97,20930.76,21357.12,4980430],["2020-11-20",21357.12,21667.21,21318.36,21395.88,1837360],["2020-11-23",21395.88,21783.49,21163.32,21667.21,2824640],["2020-11-24",21667.21,21899.77,21318.36,21550.93,3078940],["2020-11-25",21822.25,21822.25,21395.88,21395.88,1901710],["2020-11-26",21512.17,21705.97,21240.84,21589.69,1883002],["2020-11-27",21667.21,21783.49,21550.93,21783.49,7581906],["2020-11-30",21977.29,21977.29,21473.41,21473.41,2895350],["2020-12-01",21318.36,21473.41,21240.84,21395.88,3427370],["2020-12-02",21318.36,21589.69,21318.36,21550.93,2156200],["2020-12-03",21512.17,21589.69,21357.12,21550.93,1627980],["2020-12-04",21473.41,21667.21,21473.41,21589.69,1518988],["2020-12-07",21667.21,21705.97,21512.17,21589.69,1555370],["2020-12-08",21589.69,21938.53,21512.17,21783.49,2424300],["2020-12-09",21822.25,22403.66,21783.49,22287.38,3526890],["2020-12-10",22093.58,22364.9,21899.77,21899.77,3648880],["2020-12-11",21938.53,22093.58,21822.25,22093.58,1871570],["2020-12-14",22093.58,22481.18,22054.82,22171.1,1496760],["2020-12-15",22287.38,22326.14,21938.53,21977.29,2666900],["2020-12-16",22171.1,22287.38,22093.58,22132.34,1995530],["2020-12-17",22054.82,22132.34,21705.97,21899.77,3594500],["2020-12-18",21899.77,22132.34,21899.77,22054.82,1574150],["2020-12-21",22209.86,22403.66,22132.34,22287.38,2361390],["2020-12-22",22248.62,22674.99,22132.34,22519.94,2576390],["2020-12-23",22597.46,22713.75,22171.1,22287.38,2941420],["2020-12-24",22287.38,22403.66,21861.01,22093.58,2386210],["2020-12-25",22093.58,22326.14,21938.53,22326.14,1625110],["2020-12-28",22442.42,22713.75,22287.38,22442.42,2757681],["2020-12-29",22442.42,22791.27,22326.14,22713.75,2192950],["2020-12-30",22830.03,22830.03,22519.94,22519.94,1204180],["2020-12-31",22519.94,22946.31,22481.18,22907.55,2136370],["2021-01-04",23101.35,23333.92,22985.07,23333.92,2515220],["2021-01-05",23256.4,24613.02,23178.87,24302.93,2862776],["2021-01-06",24457.98,24651.78,24147.89,24186.65,8467400],["2021-01-07",24264.17,24380.45,23992.85,24225.41,2547400],["2021-01-08",24419.22,24690.54,24264.17,24535.5,2927800],["2021-01-11",24768.06,25078.15,24535.5,25078.15,1972800],["2021-01-12",25194.43,25582.04,24806.82,25504.51,4131200],["2021-01-13",25543.27,26124.68,25543.27,25775.84,4360824],["2021-01-14",25775.84,25969.64,25465.75,25737.08,2027500],["2021-01-15",25969.64,25969.64,25737.08,25814.6,1726400],["2021-01-18",25969.64,25969.64,25659.56,25698.32,1486200],["2021-01-19",25582.04,25620.8,23915.33,24031.61,4592100],["2021-01-20",24302.93,24690.54,23333.92,24535.5,3958800],["2021-01-21",25000.63,25504.51,24535.5,25426.99,2313100],["2021-01-22",25465.75,26163.45,25349.47,25930.88,2090300],["2021-01-25",25892.12,26434.77,25659.56,25969.64,3171900],["2021-01-26",26163.45,26163.45,25388.23,25582.04,2661500],["2021-01-27",25465.75,25620.8,24380.45,24419.22,2279800],["2021-01-28",23256.4,24147.89,22713.75,22713.75,10559800],["2021-01-29",22868.79,24302.93,22868.79,24302.93,3311900],["2021-02-01",24961.86,25349.47,24147.89,24613.02,2141300],["2021-02-02",24457.98,25582.04,24419.22,25582.04,3484100],["2021-02-03",26163.45,27365.03,25620.8,27132.46,4173500],["2021-02-04",27209.98,28372.8,27209.98,28101.48,7306800],["2021-02-05",28295.28,28450.32,27830.15,28256.52,2755400],["2021-02-08",28256.52,28256.52,26977.42,27636.35,6325600],["2021-02-09",27675.11,28915.45,27132.46,28915.45,4244300],["2021-02-17",29574.38,30620.92,29419.34,30194.55,3209300],["2021-02-18",30233.31,30349.6,29690.67,30310.84,4180490],["2021-02-19",29961.99,30233.31,29458.1,29690.67,5296600],["2021-02-22",29690.67,30039.51,29496.86,29768.19,3769500],["2021-02-23",29574.38,29845.71,28915.45,29264.3,3409500],["2021-02-24",29458.1,29651.9,29031.73,29225.54,3302730],["2021-02-25",29496.86,29574.38,28876.69,29535.62,2027500],["2021-02-26",29070.49,29613.14,29031.73,29535.62,3017000],["2021-03-01",29768.19,30233.31,29768.19,30194.55,2078100],["2021-03-02",30582.16,30582.16,29806.95,30194.55,2386000],["2021-03-03",30233.31,30272.07,30000.75,30117.03,5913407],["2021-03-04",30117.03,30155.79,29109.26,29419.34,4136500],["2021-03-05",29264.3,29458.1,28876.69,29419.34,3007500],["2021-03-08",29458.1,29651.9,29225.54,29380.58,5283623],["2021-03-09",29070.49,29341.82,28876.69,29070.49,4032400],["2021-03-10",29419.34,30039.51,29070.49,29574.38,2657400],["2021-03-11",29651.9,29884.47,29496.86,29729.43,2000800],["2021-03-12",29845.71,29884.47,29574.38,29651.9,2062800],["2021-03-15",29690.67,30039.51,29496.86,29651.9,1801400],["2021-03-16",29845.71,31589.94,29690.67,31396.13,5171000],["2021-03-17",31589.94,31589.94,31008.53,31318.61,2573500],["2021-03-18",31396.13,31396.13,31008.53,31396.13,2177500],["2021-03-19",31008.53,31202.33,30775.96,30931.01,2923500],["2021-03-22",30814.72,30853.48,30349.6,30504.64,3074800],["2021-03-23",30427.12,31008.53,30349.6,30543.4,2333200],["2021-03-24",30194.55,30582.16,29651.9,29845.71,2788500],["2021-03-25",30039.51,30039.51,29651.9,29690.67,2355400],["2021-03-26",29535.62,29768.19,28876.69,29496.86,2672600],["2021-03-29",29651.9,30272.07,29496.86,30078.27,2034665],["2021-03-30",30194.55,30233.31,29845.71,29884.47,1712500],["2021-03-31",29884.47,30272.07,29690.67,30117.03,1420000],["2021-04-01",30194.55,30892.25,30194.55,30892.25,3150900],["2021-04-02",31163.57,31202.33,30931.01,30931.01,1991200],["2021-04-05",31163.57,31202.33,30582.16,30853.48,2757500],["2021-04-06",30659.68,31008.53,30659.68,30775.96,1632800],["2021-04-07",30698.44,30892.25,30659.68,30853.48,2055600],["2021-04-08",31086.05,31241.09,30814.72,30853.48,2129800],["2021-04-09",30969.77,32171.35,30969.77,31822.5,4984795],["2021-04-12",31938.78,31938.78,31589.94,31822.5,2119500],["2021-04-13",31783.74,31861.26,31202.33,31279.85,3303300],["2021-04-14",31008.53,31396.13,30814.72,31396.13,2530600],["2021-04-15",31396.13,31551.18,30931.01,31008.53,3080200],["2021-04-16",30931.01,31473.66,30543.4,30892.25,2595600],["2021-04-19",31008.53,31589.94,30814.72,31589.94,3550700],["2021-04-20",31706.22,32907.8,31628.7,32132.59,5067760],["2021-04-22",31783.74,32520.19,31008.53,31008.53,2424200],["2021-04-23",31008.53,32171.35,30892.25,32171.35,3206400],["2021-04-26",31977.54,32093.83,31202.33,31396.13,3116300],["2021-04-27",31163.57,31551.18,31047.29,31279.85,1812100],["2021-04-28",31047.29,31512.42,31047.29,31318.61,1727649],["2021-04-29",31318.61,31706.22,31318.61,31357.37,2228900],["2021-05-04",31008.53,32365.15,31008.53,32132.59,3425700],["2021-05-05",32752.76,32752.76,32055.07,32132.59,2347200],["2021-05-06",32171.35,32365.15,31861.26,32055.07,1969000],["2021-05-07",32055.07,32558.95,31900.02,32171.35,2750900],["2021-05-10",32210.11,33334.17,32171.35,33256.65,4581300],["2021-05-11",33334.17,33566.73,33024.08,33024.08,2284000],["2021-05-12",32946.56,33101.6,32675.24,33101.6,1864500],["2021-05-13",32946.56,33101.6,32558.95,32558.95,2789200],["2021-05-14",32675.24,33411.69,32597.71,32869.04,1908700],["2021-05-17",33256.65,33566.73,33024.08,33217.89,4489400],["2021-05-18",33489.21,33876.82,33411.69,33721.77,2281300],["2021-05-19",33915.58,35310.96,33644.25,35194.68,2896300],["2021-05-20",35194.68,37016.43,35039.64,37016.43,4055300],["2021-05-21",36551.3,37442.8,36047.41,36357.5,6641600],["2021-05-24",36357.5,36396.26,35698.57,36241.22,3680121],["2021-05-25",36241.22,36900.15,35969.89,36357.5,2232300],["2021-05-26",36512.54,37016.43,36318.74,36938.91,2097800],["2021-05-27",36938.91,36977.67,36241.22,36357.5,2974924],["2021-05-28",36435.02,36822.63,36318.74,36745.11,1874300],["2021-05-31",37016.43,37985.45,36706.34,37946.69,4421806],["2021-06-01",39585.56,39855.77,39180.25,39225.28,3495000],["2021-06-02",39225.28,39405.42,38279.55,38504.73,5240005],["2021-06-03",38279.55,38459.69,37964.31,38369.62,4495770],["2021-06-04",38279.55,38324.59,37739.13,38144.45,5945600],["2021-06-07",38099.41,38144.45,36478.16,37243.75,4269800],["2021-06-08",36928.51,37378.86,36298.02,36388.09,4886000],["2021-06-09",36298.02,36973.54,35577.47,36793.4,3602100],["2021-06-10",36793.4,37153.68,36478.16,36883.47,2578556],["2021-06-11",36703.33,37784.17,36613.26,37604.03,2439600],["2021-06-14",37604.03,38099.41,37378.86,37739.13,4650976],["2021-06-15",37739.13,38054.38,37468.93,37468.93,1778700],["2021-06-16",37468.93,38099.41,37243.75,37423.89,2774400],["2021-06-17",36973.54,37423.89,36973.54,37198.72,2346400],["2021-06-18",37423.89,37919.27,37243.75,37739.13,1728500],["2021-06-21",37649.06,38865.0,37468.93,38549.76,3990900],["2021-06-22",38774.93,39000.11,38459.69,38459.69,3285300],["2021-06-23",38414.66,38549.76,37874.24,38234.52,3010300],["2021-06-24",37964.31,38234.52,37784.17,38144.45,2207800],["2021-06-25",38144.45,38459.69,37919.27,38369.62,1613400],["2021-06-28",38774.93,38774.93,38459.69,38594.79,1858800],["2021-06-29",39000.11,40080.94,38865.0,39900.8,5571900],["2021-06-30",40080.94,40125.98,39630.59,39630.59,2174432],["2021-07-01",39675.63,40035.91,39630.59,40035.91,1700100],["2021-07-02",40216.05,41657.16,40035.91,41386.95,3908500],["2021-07-05",42783.03,42783.03,40981.64,41747.23,6430028],["2021-07-06",41657.16,41882.33,39180.25,39180.25,3824100],["2021-07-07",39180.25,40981.64,38279.55,40756.46,6182100],["2021-07-08",40711.43,40756.46,40080.94,40441.22,2617322],["2021-07-09",40351.15,41431.98,39990.87,40396.19,4288900],["2021-07-12",39990.87,40396.19,37649.06,38774.93,7615900],["2021-07-13",39135.21,39315.35,38279.55,39180.25,2634900],["2021-07-14",39450.46,39450.46,38144.45,38369.62,2607200],["2021-07-15",38144.45,39000.11,38144.45,38459.69,2734600],["2021-07-16",38684.86,39630.59,38504.73,39090.18,2385700],["2021-07-19",38369.62,38910.04,38054.38,38144.45,3628800],["2021-07-20",38189.48,39090.18,37784.17,39090.18,3895576],["2021-07-21",39090.18,39585.56,38774.93,39000.11,4340686],["2021-07-22",38819.97,40351.15,38819.97,40261.08,4475571],["2021-07-23",40261.08,41837.3,39945.84,40756.46,7745700],["2021-07-26",40666.39,42287.65,40621.36,42197.58,7447600],["2021-07-27",42512.82,42737.99,41657.16,41972.4,6783100],["2021-07-28",41792.26,42197.58,41296.88,41431.98,3366700],["2021-07-29",41431.98,42287.65,41296.88,42062.47,3863200],["2021-07-30",42107.51,42692.96,41792.26,42332.68,7597700],["2021-08-02",42332.68,43503.58,42332.68,43053.24,4789500],["2021-08-03",43143.31,43233.38,42647.92,43143.31,3742200],["2021-08-04",43188.34,43323.44,42737.99,43053.24,3253400],["2021-08-05",42873.1,43683.72,42737.99,43503.58,3046100],["2021-08-06",43593.65,43773.79,43143.31,43503.58,4405400],["2021-08-09",43683.72,43998.97,43188.34,43908.9,3731500],["2021-08-10",44269.18,44314.21,43953.93,44044.0,2980700],["2021-08-11",43998.97,44044.0,43278.41,43278.41,5798100],["2021-08-12",43143.31,43233.38,42062.47,42242.61,8924200],["2021-08-13",41927.37,42783.03,41882.33,42783.03,4133200],["2021-08-16",43238.17,43329.19,42965.08,43056.11,2018600],["2021-08-17",42828.54,43056.11,42555.46,42692.0,3254100],["2021-08-18",42692.0,43192.65,42692.0,42783.03,2015000],["2021-08-19",43238.17,43238.17,42692.0,43010.6,3142900],["2021-08-20",43010.6,43101.62,41463.13,42236.86,5406200],["2021-08-23",42100.32,42100.32,41417.61,41417.61,4631200],["2021-08-24",41645.18,41872.75,40916.96,41827.24,5209965],["2021-08-25",42054.81,42054.81,41417.61,41827.24,1984700],["2021-08-26",41872.75,42282.38,41508.64,41599.67,1998700],["2021-08-27",41417.61,41872.75,41235.56,41872.75,2345800],["2021-08-30",42327.89,42327.89,41918.26,41963.78,1660867],["2021-08-31",42009.29,42418.92,41872.75,42054.81,2377500],["2021-09-01",41918.26,42327.89,41918.26,42054.81,1593300],["2021-09-06",42054.81,43192.65,42009.29,43192.65,3175000],["2021-09-07",43374.71,43374.71,42555.46,42555.46,2570600],["2021-09-08",42555.46,42874.06,42236.86,42373.4,1623800],["2021-09-09",42373.4,42737.51,42236.86,42418.92,1493700],["2021-09-10",42509.94,42965.08,42509.94,42555.46,1480100],["2021-09-13",42600.97,42783.03,42282.38,42327.89,1800000],["2021-09-14",42464.43,43101.62,42327.89,42692.0,2743300],["2021-09-15",42692.0,42965.08,42464.43,42828.54,2137100],["2021-09-16",42965.08,43238.17,42874.06,43101.62,2428700],["2021-09-17",43465.74,44148.44,43420.22,43556.76,4569300],["2021-09-20",43693.3,43784.33,42828.54,42965.08,2764400],["2021-09-21",42509.94,42783.03,42100.32,42555.46,2697100],["2021-09-22",42418.92,42509.94,42191.35,42418.92,2552300],["2021-09-23",42418.92,42692.0,42327.89,42373.4,2099700],["2021-09-24",42418.92,42418.92,42191.35,42191.35,1489000],["2021-09-27",42282.38,42555.46,41918.26,41918.26,2192700],["2021-09-28",41736.21,42327.89,41645.18,42327.89,2693000],["2021-09-29",42327.89,42509.94,42009.29,42418.92,1657700],["2021-09-30",42555.46,42737.51,42327.89,42327.89,1016900],["2021-10-01",42282.38,42373.4,42100.32,42282.38,3863388],["2021-10-04",42327.89,43329.19,42054.81,43056.11,3233100],["2021-10-05",43238.17,43693.3,42965.08,42965.08,1856761],["2021-10-06",43010.6,43101.62,42646.49,42965.08,2223400],["2021-10-07",43192.65,43238.17,42828.54,42919.57,1597000],["2021-10-08",43238.17,45286.29,42965.08,45013.21,8665000],["2021-10-11",45058.72,45195.26,44740.12,45149.75,2539300],["2021-10-12",45149.75,45149.75,44831.15,45058.72,4936439],["2021-10-13",45058.72,46196.57,44831.15,45240.78,3760100],["2021-10-14",45240.78,45513.86,44785.64,44967.69,2487400],["2021-10-15",45240.78,45559.37,44785.64,45013.21,1702500],["2021-10-18",45058.72,45513.86,44876.67,45058.72,2504100],["2021-10-19",45058.72,45286.29,44876.67,44876.67,2031900],["2021-10-20",44922.18,45286.29,43966.39,44421.53,2248600],["2021-10-21",44785.64,44831.15,44011.9,44011.9,2415600],["2021-10-22",44148.44,44330.5,43738.82,43784.33,2801900],["2021-10-25",43784.33,43784.33,43192.65,43192.65,3596425],["2021-10-26",43238.17,44102.93,42919.57,44102.93,2037700],["2021-10-27",44057.42,44694.61,43920.87,44694.61,10939400],["2021-10-28",44694.61,44785.64,44239.47,44603.58,1684400],["2021-10-29",44603.58,44603.58,44102.93,44102.93,2709100],["2021-11-01",44330.5,44330.5,43511.25,43602.28,3281500],["2021-11-02",43465.74,44148.44,43465.74,43738.82,2159100],["2021-11-03",43784.33,44011.9,43329.19,43738.82,2782100],["2021-11-04",43738.82,44057.42,43556.76,43693.3,2041000],["2021-11-05",43784.33,44512.55,43693.3,44421.53,2207900],["2021-11-08",44421.53,44831.15,44284.99,44330.5,1789900],["2021-11-09",44376.01,44421.53,43693.3,43875.36,2124900],["2021-11-10",43875.36,44148.44,43647.79,44148.44,1927600],["2021-11-11",44148.44,44603.58,43602.28,43693.3,2663500],["2021-11-12",43784.33,44694.61,43647.79,44603.58,2367800],["2021-11-15",44831.15,44831.15,44284.99,44284.99,1994800],["2021-11-16",44284.99,45286.29,44057.42,44740.12,4106200],["2021-11-17",44740.12,44785.64,44603.58,44740.12,2196600],["2021-11-18",44740.12,44922.18,43920.87,43920.87,2842000],["2021-11-19",44376.01,44512.55,43283.68,43374.71,3224800],["2021-11-22",43465.74,43693.3,43238.17,43238.17,1863500],["2021-11-23",43238.17,43966.39,43192.65,43966.39,2613175],["2021-11-24",44011.9,44785.64,43875.36,44558.07,2906717],["2021-11-25",44831.15,46333.11,44740.12,45513.86,6169200],["2021-11-26",45559.37,45877.97,44967.69,45013.21,1996200],["2021-11-29",44376.01,45013.21,44376.01,44649.1,2867500],["2021-11-30",44649.1,44831.15,44148.44,44193.96,2583100],["2021-12-01",44376.01,44876.67,44011.9,44694.61,1254900],["2021-12-02",44421.53,44740.12,44239.47,44239.47,1162895],["2021-12-03",44512.55,44512.55,43465.74,43465.74,2009700],["2021-12-06",43465.74,43920.87,42874.06,43010.6,3217900],["2021-12-07",43238.17,43693.3,43010.6,43693.3,1451000],["2021-12-08",43920.87,43920.87,43238.17,43511.25,1150300],["2021-12-09",43283.68,44148.44,43283.68,44148.44,1169100],["2021-12-10",43875.36,44148.44,43420.22,43602.28,1624900],["2021-12-13",43920.87,43920.87,43511.25,43693.3,1073804],["2021-12-14",43693.3,43875.36,43420.22,43556.76,2175500],["2021-12-15",43556.76,43829.85,43511.25,43647.79,2927500],["2021-12-16",44376.01,44376.01,43465.74,43465.74,1763600],["2021-12-17",43511.25,44148.44,43465.74,43875.36,1388100],["2021-12-20",43920.87,43920.87,43465.74,43602.28,1832100],["2021-12-21",43556.76,43647.79,43283.68,43329.19,1711718],["2021-12-22",43238.17,43420.22,43056.11,43238.17,2206500],["2021-12-23",43238.17,43238.17,42327.89,42418.92,3647858],["2021-12-24",42555.46,43010.6,42236.86,42692.0,1224100],["2021-12-27",42874.06,43238.17,42464.43,43010.6,1063700],["2021-12-28",43010.6,43192.65,42828.54,43010.6,1199600],["2021-12-29",43147.14,43147.14,42600.97,42600.97,912200],["2021-12-30",42646.49,42919.57,42555.46,42600.97,1226800],["2021-12-31",42692.0,42965.08,42327.89,42327.89,1739700],["2022-01-04",42509.94,42874.06,42464.43,42555.46,2149300],["2022-01-05",42646.49,42874.06,42555.46,42600.97,1789800],["2022-01-06",42600.97,42783.03,42555.46,42555.46,2304700],["2022-01-07",42373.4,42646.49,42373.4,42509.94,1357800],["2022-01-10",42418.92,42555.46,41827.24,41872.75,2733400],["2022-01-11",41872.75,41963.78,40552.85,40734.9,2746600],["2022-01-12",40552.85,41235.56,40279.77,40780.42,2240700],["2022-01-13",41372.1,42191.35,40871.45,41918.26,1947800],["2022-01-14",41736.21,41918.26,41372.1,41554.15,909300],["2022-01-17",41190.04,41554.15,40507.33,40507.33,1972700],["2022-01-18",40188.74,40780.42,40052.2,40097.71,1301900],["2022-01-19",40097.71,40598.36,40052.2,40188.74,794900],["2022-01-20",40234.25,41417.61,40188.74,40416.31,1355600],["2022-01-21",40507.33,40871.45,40143.22,40143.22,927500],["2022-01-24",40143.22,40279.77,38686.78,38823.32,3831200],["2022-01-25",38777.81,39824.63,38231.64,39369.49,2842600],["2022-01-26",39597.06,39597.06,38914.35,39141.92,1093600],["2022-01-27",39141.92,39460.52,38868.84,39096.41,774500],["2022-01-28",39141.92,40734.9,39096.41,40734.9,1985200],["2022-02-07",40962.47,41007.99,40507.33,40734.9,969200],["2022-02-08",40734.9,41781.72,40734.9,41235.56,845100],["2022-02-09",41736.21,41736.21,41235.56,41281.07,1342700],["2022-02-10",41599.67,41872.75,41053.5,41872.75,1119900],["2022-02-11",41781.72,42054.81,41599.67,41690.7,1104200],["2022-02-14",41417.61,41690.7,41144.53,41417.61,774100],["2022-02-15",41417.61,41736.21,41190.04,41463.13,655400],["2022-02-16",41736.21,42100.32,41554.15,41554.15,815200],["2022-02-17",41827.24,42236.86,41417.61,42236.86,911400],["2022-02-18",42009.29,42100.32,41736.21,41963.78,618800],["2022-02-21",41963.78,42783.03,41872.75,42555.46,1386000],["2022-02-22",42327.89,42464.43,41872.75,42282.38,1344700],["2022-02-23",42145.83,42737.51,42145.83,42327.89,973800],["2022-02-24",42327.89,42555.46,40962.47,41872.75,1349600],["2022-02-25",42054.81,42509.94,41918.26,42009.29,1059900],["2022-02-28",42009.29,42555.46,42009.29,42464.43,1561400],["2022-03-01",42783.03,42783.03,42100.32,42509.94,1101900],["2022-03-02",42327.89,42509.94,42191.35,42373.4,1348400],["2022-03-03",42418.92,42783.03,42418.92,42509.94,1432470],["2022-03-04",42464.43,42692.0,42327.89,42555.46,1343800],["2022-03-07",42373.4,42737.51,41963.78,42692.0,1920300],["2022-03-08",42692.0,43420.22,42145.83,43147.14,2927500],["2022-03-09",43056.11,43920.87,43056.11,43465.74,3633500],["2022-03-10",43829.85,43829.85,43056.11,43056.11,1569500],["2022-03-11",43010.6,43056.11,42191.35,42418.92,1538600],["2022-03-14",42327.89,42327.89,41190.04,41781.72,2346200],["2022-03-15",41781.72,41781.72,40871.45,41417.61,3851300],["2022-03-16",41463.13,42009.29,41190.04,41690.7,3165900],["2022-03-17",41781.72,42191.35,41645.18,41872.75,2752300],["2022-03-18",42327.89,43966.39,42327.89,43283.68,2815100],["2022-03-21",43329.19,43693.3,43238.17,43374.71,2005200],["2022-03-22",43693.3,44148.44,43420.22,43875.36,2079200],["2022-03-23",43920.87,44376.01,43693.3,43920.87,2035800],["2022-03-24",43693.3,44239.47,43374.71,43693.3,1863100],["2022-03-25",43738.82,43920.87,43511.25,43556.76,1391500],["2022-03-28",43465.74,44922.18,43329.19,44649.1,4321325],["2022-03-29",44876.67,47744.04,44876.67,47744.04,8468000],["2022-03-30",48153.66,48836.37,47561.98,48244.69,3132000],["2022-03-31",48017.12,50338.33,47607.5,48699.83,3852800],["2022-04-01",48654.32,50520.38,48290.2,50520.38,4624000],["2022-04-04",51658.23,51658.23,49746.65,49746.65,3270200],["2022-04-05",49655.62,50793.47,49610.11,49610.11,3073800],["2022-04-06",49337.02,51885.8,49337.02,51430.66,4179000],["2022-04-07",51749.26,53205.7,51021.04,51567.2,5422000],["2022-04-08",51567.2,51840.29,49382.54,49382.54,6599500],["2022-04-12",49610.11,50747.95,48517.77,49974.22,3678500],["2022-04-13",50065.25,52386.45,49974.22,52386.45,3513600],["2022-04-14",52431.97,54115.98,52431.97,53069.16,5399800],["2022-04-15",52386.45,53660.84,51885.8,52340.94,4074500],["2022-04-18",52340.94,53979.44,51885.8,52568.51,3847800],["2022-04-19",53023.65,53251.22,50975.52,50975.52,8196978],["2022-04-20",50975.52,51430.66,49883.19,50975.52,3350000],["2022-04-21",50611.41,52750.56,50611.41,50975.52,4068500],["2022-04-22",51203.09,51840.29,48244.69,50565.9,11878200],["2022-04-25",50110.76,50474.87,47061.33,47061.33,6019525],["2022-04-26",45604.89,47789.55,44148.44,47470.96,5537400],["2022-04-27",46651.71,47334.41,45741.43,46879.28,3161700],["2022-04-28",46833.76,48608.8,46651.71,48017.12,3147500],["2022-04-29",47789.55,48745.34,47425.44,47789.55,4011500],["2022-05-04",47744.04,48199.18,47379.93,47561.98,2098400],["2022-05-05",47607.5,48017.12,46378.62,47653.01,2453900],["2022-05-06",46560.68,47334.41,45604.89,45604.89,3234500],["2022-05-09",44740.12,45058.72,42783.03,42783.03,5070700],["2022-05-10",42783.03,44967.69,41872.75,44785.64,3735300],["2022-05-11",44603.58,46378.62,44057.42,46378.62,2307500],["2022-05-12",45195.26,46378.62,43238.17,43511.25,4275700],["2022-05-13",43738.82,45058.72,42373.4,42600.97,4186100],["2022-05-16",44376.01,44376.01,42418.92,42418.92,1740900],["2022-05-17",42327.89,45377.32,42100.32,45377.32,2045800],["2022-05-18",45377.32,45559.37,44376.01,44467.04,2014400],["2022-05-19",43283.68,44467.04,43283.68,44148.44,2556700],["2022-05-20",44467.04,45013.21,44148.44,44376.01,1440400],["2022-05-23",44694.61,44694.61,43738.82,43920.87,1343359],["2022-05-24",43920.87,44694.61,43693.3,44694.61,1404700],["2022-05-25",45286.29,47789.55,44922.18,47789.55,3770800],["2022-05-26",47880.58,48745.34,47607.5,48062.64,1766400],["2022-05-27",48062.64,50975.52,48017.12,50884.49,4495100],["2022-05-30",50565.9,51157.58,49701.13,50656.93,10997000],["2022-05-31",50656.93,50656.93,48927.4,50019.73,2855300],["2022-06-01",50019.73,51385.15,49974.22,50884.49,3350800],["2022-06-02",51339.63,52249.91,50565.9,50747.95,2763900],["2022-06-03",50747.95,51885.8,50474.87,51885.8,2620100],["2022-06-06",51885.8,52796.08,50975.52,51430.66,3317400],["2022-06-07",51294.12,52614.02,49428.05,52614.02,6026500],["2022-06-08",52932.62,53524.3,52113.37,52340.94,3038600],["2022-06-09",52568.51,52750.56,51567.2,52477.48,2415400],["2022-06-10",51612.72,52204.4,50065.25,50065.25,4131600],["2022-06-13",48503.58,50046.87,47401.22,47511.46,3835600],["2022-06-14",47401.22,49550.81,47125.63,49109.87,2895400],["2022-06-15",49936.64,49936.64,48503.58,49881.52,2866700],["2022-06-16",50157.11,51700.4,49716.17,50708.29,3387500],["2022-06-17",49771.28,51038.99,49054.75,50708.29,4164800],["2022-06-20",51535.05,52086.23,50322.46,50708.29,2667500],["2022-06-21",50928.76,51535.05,49054.75,49109.87,3188800],["2022-06-22",49495.7,49826.4,46519.34,46574.46,3426300],["2022-06-23",46298.87,47842.16,46133.52,47125.63,3422125],["2022-06-24",47456.34,48393.34,47125.63,47125.63,931400],["2022-06-27",47621.69,48448.46,47346.11,47676.81,2519100],["2022-06-28",49330.34,49716.17,48062.64,49440.58,3878200],["2022-06-29",48999.64,49605.93,48613.81,49605.93,2808800],["2022-06-30",49330.34,49550.81,47511.46,47511.46,2026200],["2022-07-01",47952.4,48944.52,46739.81,48503.58,2766500],["2022-07-04",48779.17,48779.17,47401.22,47787.05,1005500],["2022-07-05",48393.34,48393.34,47070.52,47070.52,2122800],["2022-07-06",46353.99,47346.11,46023.28,46023.28,3756400],["2022-07-07",46243.75,46629.58,45802.81,45802.81,2486500],["2022-07-08",46243.75,46298.87,45802.81,46078.4,1937500],["2022-07-11",46629.58,46629.58,45637.46,45637.46,1398800],["2022-07-12",45637.46,46023.28,45582.34,46023.28,918300],["2022-07-13",46298.87,46298.87,45472.1,45472.1,1764700],["2022-07-14",45637.46,46023.28,45306.75,45637.46,2203500],["2022-07-15",46298.87,46298.87,45306.75,45306.75,1802200],["2022-07-18",45637.46,46574.46,45361.87,45747.69,1364900],["2022-07-19",45692.57,45747.69,45306.75,45747.69,2342800],["2022-07-20",46850.05,47346.11,46298.87,46794.93,4169280],["2022-07-21",47346.11,47346.11,46574.46,46850.05,2512600],["2022-07-22",47621.69,47676.81,46905.16,46905.16,2190600],["2022-07-25",47952.4,47952.4,46905.16,47070.52,2245900],["2022-07-26",47401.22,47401.22,46739.81,46739.81,1440400],["2022-07-27",46629.58,46960.28,46519.34,46960.28,1271232],["2022-07-28",46960.28,47290.99,45802.81,46794.93,2335900],["2022-07-29",46905.16,46960.28,46023.28,46023.28,2143800],["2022-08-01",46298.87,46409.1,45802.81,46298.87,2404100],["2022-08-02",46298.87,46905.16,46023.28,46850.05,1879700],["2022-08-03",46850.05,46960.28,46409.1,46739.81,2443800],["2022-08-04",46905.16,47731.93,46794.93,47456.34,3299500],["2022-08-05",47456.34,48062.64,47180.75,47290.99,2275100],["2022-08-08",47346.11,47621.69,47015.4,47401.22,1670200],["2022-08-09",47401.22,48227.99,47235.87,47511.46,2772500],["2022-08-10",47566.58,47787.05,47401.22,47401.22,1189100],["2022-08-11",47511.46,47842.16,47235.87,47401.22,2535800],["2022-08-12",47235.87,47676.81,47235.87,47676.81,1298500],["2022-08-15",47731.93,49109.87,47731.93,48999.64,3330000],["2022-08-16",48999.64,49275.22,48558.69,48889.4,1415800],["2022-08-17",49054.75,49109.87,48503.58,48668.93,1506200],["2022-08-18",48448.46,49440.58,48448.46,48668.93,3352900],["2022-08-19",48503.58,48779.17,47511.46,47897.28,2101600],["2022-08-22",47731.93,48117.75,47346.11,47842.16,1662100],["2022-08-23",47456.34,47952.4,47456.34,47952.4,1113300],["2022-08-24",48231.19,48398.47,48008.16,48063.92,1067000],["2022-08-25",48063.92,48342.71,47952.4,48119.68,1164800],["2022-08-26",48175.43,48956.05,48119.68,48621.5,1956600],["2022-08-29",48509.99,48509.99,47227.54,48231.19,2541100],["2022-08-30",48231.19,48509.99,47952.4,48175.43,1303200],["2022-08-31",47840.88,48509.99,47840.88,48286.95,1350100],["2022-09-05",48231.19,48342.71,47896.64,48063.92,1110900],["2022-09-06",47952.4,48175.43,47840.88,47840.88,1593900],["2022-09-07",47673.61,47896.64,46837.23,46837.23,2318200],["2022-09-08",46892.99,47394.81,46725.71,47004.5,1299800],["2022-09-09",47171.78,47394.81,47004.5,47004.5,1145400],["2022-09-12",47450.57,47506.33,47004.5,47171.78,767000],["2022-09-13",47394.81,47562.09,47004.5,47171.78,1277702],["2022-09-14",46558.43,47116.02,46558.43,46837.23,1474901],["2022-09-15",47116.02,47116.02,46669.95,46669.95,959600],["2022-09-16",46669.95,46781.47,46000.85,46000.85,1360100],["2022-09-19",46000.85,46614.19,45666.3,46335.4,2033700],["2022-09-20",46335.4,46725.71,45889.33,46502.68,1976300],["2022-09-21",46446.92,46446.92,45889.33,45889.33,775400],["2022-09-22",45722.06,46279.64,45666.3,46223.88,1192400],["2022-09-23",46335.4,46335.4,45777.81,45945.09,1189800],["2022-09-26",45443.26,45722.06,44774.16,45443.26,2124340],["2022-09-27",45722.06,45722.06,44885.68,44885.68,1102900],["2022-09-28",44662.64,44829.92,43491.71,43491.71,2048400],["2022-09-29",44495.37,44662.64,42934.13,42934.13,1303900],["2022-09-30",42934.13,45052.95,42878.37,44885.68,3021900],["2022-10-03",44383.85,44774.16,42599.57,42934.13,2267300],["2022-10-04",43491.71,44049.3,43045.64,43212.92,2066000],["2022-10-05",44049.3,44328.09,43714.75,43714.75,1066835],["2022-10-06",43993.54,43993.54,42655.33,42655.33,1266700],["2022-10-07",42488.06,42488.06,41261.37,41261.37,2134000],["2022-10-10",40982.57,42097.75,40201.95,41261.37,1795400],["2022-10-11",41261.37,41261.37,39588.61,39588.61,2109700],["2022-10-12",39588.61,40871.06,39588.61,40369.23,1463100],["2022-10-13",40257.71,40703.78,39867.4,40703.78,959200],["2022-10-14",41484.4,41540.16,41038.33,41261.37,844200],["2022-10-17",40982.57,41205.61,40480.75,41149.85,730920],["2022-10-18",41261.37,41986.23,41261.37,41763.19,900300],["2022-10-19",41763.19,42488.06,41651.68,42097.75,1766700],["2022-10-20",42265.02,43770.5,41986.23,43380.19,1817900],["2022-10-21",43324.44,43324.44,41205.61,41205.61,2505400],["2022-10-24",41205.61,41540.16,39588.61,39644.37,3214200],["2022-10-25",39811.64,41540.16,39644.37,40815.3,1564600],["2022-10-26",41540.16,41540.16,40536.51,41149.85,675100],["2022-10-27",41317.13,42488.06,41094.09,42265.02,965900],["2022-10-28",42543.82,42543.82,41651.68,41818.95,925800],["2022-10-31",41818.95,42376.54,41094.09,42153.51,1084700],["2022-11-01",42543.82,42822.61,41818.95,42097.75,611500],["2022-11-02",41930.47,42376.54,41261.37,41261.37,978200],["2022-11-03",41540.16,42209.26,41094.09,41317.13,672400],["2022-11-04",41261.37,41261.37,39867.4,40648.02,2722300],["2022-11-07",40480.75,41261.37,40480.75,40480.75,2036000],["2022-11-08",39867.4,41205.61,39811.64,40871.06,1665000],["2022-11-09",40871.06,41428.64,40871.06,41261.37,897700],["2022-11-10",40982.57,41094.09,38529.2,40703.78,2988600],["2022-11-11",40759.54,41038.33,40146.2,40592.26,1446800],["2022-11-14",40146.2,40369.23,39031.02,39477.09,1639000],["2022-11-15",39031.02,39031.02,36744.92,36744.92,9108949],["2022-11-16",34180.02,39031.02,34180.02,38640.71,3318000],["2022-11-17",38640.71,40146.2,35964.3,39588.61,2082500],["2022-11-18",39086.78,40146.2,38584.95,39867.4,1261700],["2022-11-21",38752.23,40034.68,38752.23,39086.78,840500],["2022-11-22",39031.02,40146.2,38529.2,39309.82,1196300],["2022-11-23",39031.02,39588.61,38863.75,39309.82,465900],["2022-11-24",38919.51,39588.61,38696.47,39309.82,916400],["2022-11-25",39365.57,40146.2,39309.82,40146.2,1467400],["2022-11-28",40369.23,41540.16,40313.47,41428.64,1283800],["2022-11-29",41763.19,41763.19,40703.78,41428.64,1143800],["2022-11-30",41540.16,41763.19,40982.57,41595.92,1048500],["2022-12-01",41874.71,42265.02,41317.13,41651.68,1776500],["2022-12-02",41651.68,43324.44,41261.37,43157.16,2901400],["2022-12-05",43491.71,44049.3,43157.16,43658.99,1216400],["2022-12-06",43658.99,43993.54,42376.54,42376.54,1537700],["2022-12-07",42320.78,42711.09,41707.44,42655.33,1098800],["2022-12-08",42878.37,43937.78,42153.51,42934.13,1298700],["2022-12-09",42543.82,43491.71,42488.06,43491.71,987500],["2022-12-12",43268.68,43603.23,42599.57,42934.13,2540500],["2022-12-13",42488.06,43101.4,41930.47,43045.64,899700],["2022-12-14",43045.64,43212.92,42432.3,42543.82,1766100],["2022-12-15",42599.57,43547.47,42599.57,43324.44,1197500],["2022-12-16",42934.13,43491.71,42599.57,43435.95,1126900],["2022-12-19",43658.99,43658.99,42711.09,42711.09,1026200],["2022-12-20",43045.64,43045.64,42041.99,42711.09,841200],["2022-12-21",43045.64,43157.16,42209.26,43045.64,852236],["2022-12-22",43045.64,43212.92,42376.54,43045.64,1037800],["2022-12-23",42599.57,43491.71,42488.06,43491.71,1823000],["2022-12-26",43324.44,43547.47,42599.57,42599.57,832500],["2022-12-27",42599.57,43212.92,42376.54,42655.33,1588616],["2022-12-28",42934.13,42934.13,42376.54,42766.85,589200],["2022-12-29",42655.33,42934.13,42488.06,42488.06,891516],["2022-12-30",42488.06,42878.37,42376.54,42878.37,1128600],["2023-01-03",42878.37,44606.88,42822.61,44606.88,1535200],["2023-01-04",45052.95,45164.47,44216.57,44606.88,794300],["2023-01-05",44718.4,45443.26,44718.4,44941.44,1012600],["2023-01-06",44829.92,45220.23,44718.4,44774.16,719400],["2023-01-09",44885.68,45108.71,44551.13,44774.16,518900],["2023-01-10",44997.19,45331.75,44718.4,44829.92,4045000],["2023-01-11",44829.92,45499.02,44829.92,45108.71,1076900],["2023-01-12",45164.47,45443.26,44718.4,44997.19,572500],["2023-01-13",44885.68,45275.99,44606.88,44606.88,999000],["2023-01-16",44662.64,45164.47,44439.61,45052.95,574500],["2023-01-17",45275.99,45722.06,45164.47,45722.06,1082800],["2023-01-18",45777.81,46502.68,45610.54,46502.68,1106900],["2023-01-19",46279.64,46948.75,46223.88,46781.47,1521136],["2023-01-27",46892.99,47673.61,46837.23,46837.23,1181700],["2023-01-30",46948.75,47060.26,46669.95,46669.95,914900],["2023-01-31",46558.43,46669.95,45554.78,46558.43,1724400],["2023-02-01",46837.23,46837.23,45610.54,45722.06,1068300],["2023-02-02",45777.81,45945.09,45331.75,45666.3,2256000],["2023-02-03",45722.06,45722.06,44662.64,44662.64,1980900],["2023-02-06",44606.88,45499.02,44439.61,44885.68,1015724],["2023-02-07",44885.68,45666.3,44885.68,44997.19,814700],["2023-02-08",45052.95,45554.78,44941.44,45275.99,891600],["2023-02-09",45164.47,45499.02,44997.19,44997.19,3490500],["2023-02-10",45220.23,45275.99,44885.68,44997.19,2671824],["2023-02-13",44997.19,45275.99,44606.88,44997.19,2110700],["2023-02-14",44997.19,45164.47,44718.4,45052.95,785777],["2023-02-15",44885.68,45666.3,44774.16,45499.02,5050600],["2023-02-16",45499.02,45722.06,44997.19,45499.02,424200],["2023-02-17",45275.99,45499.02,45164.47,45499.02,547600],["2023-02-20",45499.02,46279.64,45387.5,46168.12,1729900],["2023-02-21",46168.12,46669.95,46056.61,46168.12,840000],["2023-02-22",45889.33,46000.85,45610.54,45610.54,1047200],["2023-02-23",45554.78,45554.78,44941.44,45387.5,10509860],["2023-02-24",45220.23,45331.75,44829.92,45052.95,870900],["2023-02-27",44606.88,44885.68,44551.13,44774.16,1085400],["2023-02-28",44606.88,44997.19,44328.09,44885.68,962900],["2023-03-01",44328.09,44885.68,43882.02,44885.68,1487800],["2023-03-02",44606.88,44885.68,44495.37,44606.88,1697083],["2023-03-03",44216.57,44606.88,43770.5,43770.5,740800],["2023-03-06",43547.47,44495.37,43547.47,43603.23,845200],["2023-03-07",44105.06,44551.13,43937.78,43937.78,900900],["2023-03-08",43770.5,44328.09,43770.5,44328.09,1075100],["2023-03-09",44328.09,44997.19,44160.81,44941.44,1273200],["2023-03-10",44718.4,44829.92,44049.3,44328.09,640900],["2023-03-13",43547.47,44272.33,43547.47,43993.54,886500],["2023-03-14",44049.3,44105.06,43770.5,43882.02,697400],["2023-03-15",44105.06,44885.68,44105.06,44885.68,1280200],["2023-03-16",44606.88,44606.88,43714.75,44160.81,1202200],["2023-03-17",44383.85,44606.88,43826.26,44049.3,429400],["2023-03-20",44105.06,44216.57,43268.68,43268.68,1416944],["2023-03-21",43826.26,43882.02,42989.88,43547.47,959474],["2023-03-22",43603.23,43826.26,43268.68,43770.5,962540],["2023-03-23",43714.75,43770.5,43268.68,43491.71,456600],["2023-03-24",43658.99,43937.78,43491.71,43826.26,390700],["2023-03-27",43993.54,44160.81,43770.5,44105.06,1058280],["2023-03-28",44160.81,44160.81,43212.92,44160.81,1611200],["2023-03-29",44160.81,44216.57,43826.26,44049.3,850300],["2023-03-30",44049.3,44216.57,43937.78,44105.06,968200],["2023-03-31",44105.06,44328.09,44049.3,44105.06,1713600],["2023-04-03",44272.33,45108.71,44105.06,45108.71,1190200],["2023-04-04",45108.71,45164.47,44606.88,44885.68,584600],["2023-04-05",44885.68,44941.44,44439.61,44941.44,422000],["2023-04-06",44997.19,45443.26,44774.16,44774.16,632912],["2023-04-07",44718.4,44997.19,44606.88,44885.68,4318378],["2023-04-10",45164.47,45164.47,44662.64,44774.16,769800],["2023-04-11",44718.4,44885.68,44662.64,44774.16,534000],["2023-04-12",44774.16,44885.68,44551.13,44774.16,638204],["2023-04-13",44774.16,44829.92,44216.57,44383.85,560500],["2023-04-14",44551.13,44662.64,44216.57,44383.85,562500],["2023-04-17",44383.85,44439.61,44049.3,44383.85,623120],["2023-04-18",44383.85,44606.88,44160.81,44272.33,332900],["2023-04-19",44495.37,44495.37,44216.57,44216.57,419800],["2023-04-20",44495.37,44495.37,44160.81,44272.33,364400],["2023-04-21",44606.88,44606.88,44216.57,44216.57,383200],["2023-04-24",44328.09,44941.44,44049.3,44105.06,794500],["2023-04-25",44105.06,44216.57,43658.99,43714.75,957240],["2023-04-26",43547.47,43714.75,43268.68,43658.99,1290700],["2023-04-27",43547.47,43937.78,43547.47,43658.99,221000],["2023-04-28",43937.78,43937.78,43212.92,43212.92,956002],["2023-05-04",43380.19,43882.02,43268.68,43770.5,2423868],["2023-05-05",43826.26,43826.26,43603.23,43714.75,319200],["2023-05-08",43770.5,43993.54,43714.75,43770.5,812901],["2023-05-09",43826.26,44495.37,43826.26,43993.54,605900],["2023-05-10",44049.3,44383.85,44049.3,44049.3,632500],["2023-05-11",44105.06,44383.85,44049.3,44105.06,501000],["2023-05-12",44216.57,44941.44,43937.78,44885.68,1243100],["2023-05-15",45387.5,45610.54,45052.95,45164.47,1399701],["2023-05-16",45164.47,45554.78,45052.95,45443.26,1370384],["2023-05-17",45666.3,46112.37,45220.23,45443.26,1361200],["2023-05-18",45610.54,46279.64,45387.5,46223.88,1549800],["2023-05-19",46279.64,46446.92,45610.54,46168.12,2054000],["2023-05-22",46168.12,46168.12,45722.06,46000.85,599000],["2023-05-23",46000.85,46000.85,45387.5,45722.06,1144100],["2023-05-24",45722.06,45777.81,45220.23,45331.75,464300],["2023-05-25",45275.99,46502.68,45164.47,46391.16,1391300],["2023-05-26",46335.4,46502.68,45889.33,46335.4,1410400],["2023-05-29",46558.43,46669.95,46223.88,46335.4,879600],["2023-05-30",46279.64,47339.06,46223.88,46837.23,5462000],["2023-05-31",46948.75,46948.75,46335.4,46892.99,839400],["2023-06-01",46837.23,46837.23,46335.4,46558.43,1127300],["2023-06-02",46558.43,47004.5,46335.4,46725.71,735900],["2023-06-05",46781.47,47506.33,46725.71,47394.81,1725300],["2023-06-06",47562.09,47562.09,47227.54,47562.09,514000],["2023-06-07",47394.81,47617.85,47004.5,47394.81,1281946],["2023-06-08",47227.54,47339.06,46558.43,46614.19,1897080],["2023-06-09",47004.5,47227.54,46669.95,47171.78,953600],["2023-06-12",47116.02,47339.06,46614.19,47339.06,745700],["2023-06-13",47060.26,47339.06,47004.5,47060.26,1039101],["2023-06-14",47004.5,47283.3,46892.99,46948.75,808600],["2023-06-15",46948.75,47060.26,46614.19,46892.99,818600],["2023-06-16",46892.99,48063.92,46502.68,47116.02,2431500],["2023-06-19",47227.54,47673.61,47116.02,47227.54,733200],["2023-06-20",47394.81,47840.88,47227.54,47673.61,1566300],["2023-06-21",47673.61,48175.43,47617.85,47840.88,2665254],["2023-06-22",48008.16,48231.19,47227.54,47673.61,1019700],["2023-06-23",47729.37,47729.37,47283.3,47450.57,1556800],["2023-06-26",47450.57,47840.88,47171.78,47840.88,1739803],["2023-06-27",47952.4,48677.26,47952.4,48677.26,1737800],["2023-06-28",48733.02,48956.05,48509.99,48509.99,1281800],["2023-06-29",48509.99,48565.74,48231.19,48231.19,1277100],["2023-06-30",48231.19,48286.95,47952.4,47952.4,1193500],["2023-07-03",48231.19,48398.47,47952.4,48175.43,1444151],["2023-07-04",48175.43,48509.99,48063.92,48509.99,1328101],["2023-07-05",48715.87,49624.02,48521.27,48521.27,2510220],["2023-07-06",48521.27,48780.74,48002.32,48391.53,1801900],["2023-07-07",48132.06,48975.34,48132.06,48845.61,1168700],["2023-07-10",48845.61,49234.82,48586.14,48845.61,1470300],["2023-07-11",48845.61,48910.48,48651.0,48651.0,2060202],["2023-07-12",48651.0,49105.08,48586.14,48845.61,1084900],["2023-07-13",49169.95,49169.95,48910.48,49169.95,1354889],["2023-07-14",49883.5,50791.65,49364.55,50791.65,2822800],["2023-07-17",51245.72,51375.46,50921.38,51245.72,1247301],["2023-07-18",51245.72,51245.72,50661.91,51051.12,1677400],["2023-07-19",50921.38,51180.86,50791.65,50921.38,951900],["2023-07-20",50986.25,52737.69,50921.38,52089.01,2334307],["2023-07-21",51699.8,52543.08,51634.93,52543.08,1373625],["2023-07-24",52543.08,52737.69,52283.61,52543.08,6189824],["2023-07-25",52543.08,53321.5,52543.08,52737.69,1472214],["2023-07-26",52672.82,53645.84,52607.95,53645.84,1392252],["2023-07-27",53710.71,54748.6,53710.71,54294.52,1779013],["2023-07-28",54164.78,54748.6,53905.31,54748.6,898421],["2023-07-31",54943.2,55656.75,54748.6,55527.01,1512327],["2023-08-01",55527.01,55981.09,54813.46,54813.46,1437315],["2023-08-02",54813.46,55008.07,54164.78,54164.78,1716535],["2023-08-03",54359.39,54618.86,53775.58,54294.52,1007918],["2023-08-04",54489.12,54813.46,54035.05,54035.05,2507826],["2023-08-07",54229.65,54813.46,54035.05,54813.46,752518],["2023-08-08",54489.12,54878.33,54359.39,54618.86,905718],["2023-08-09",54489.12,54943.2,53840.44,53905.31,1472034],["2023-08-10",53905.31,54035.05,53321.5,53321.5,1393330],["2023-08-11",53191.76,53840.44,52867.42,53191.76,1283362],["2023-08-14",53256.63,53970.18,53191.76,53580.97,1014109],["2023-08-15",53580.97,54683.73,52867.42,54489.12,1715612],["2023-08-16",53970.18,55267.54,53970.18,55202.67,4205408],["2023-08-17",55137.8,56564.9,55137.8,55786.48,4283009],["2023-08-18",55527.01,57018.98,54683.73,55462.14,4283705],["2023-08-21",55721.62,56240.56,55462.14,55721.62,3730218],["2023-08-22",55981.09,56110.82,53840.44,56110.82,3814024],["2023-08-23",56045.96,56305.43,54943.2,56110.82,5362503],["2023-08-24",56110.82,59129.65,55848.32,59064.03,6307803],["2023-08-25",58735.89,59720.29,58473.39,59457.79,3681400],["2023-08-28",60376.56,61885.97,59720.29,61689.09,3564701],["2023-08-29",61689.09,61689.09,60901.57,61426.59,3566800],["2023-08-30",61164.08,64445.41,61098.45,63395.39,3211100],["2023-08-31",63395.39,63986.03,63067.25,63461.01,1643700],["2023-09-05",63723.52,64773.55,63526.64,63526.64,1993601],["2023-09-06",63723.52,64970.43,63198.51,64970.43,2736401],["2023-09-07",64970.43,66151.71,64051.65,64248.53,3641101],["2023-09-08",63986.03,64642.29,63657.89,64051.65,2635599],["2023-09-11",64773.55,65298.56,62542.24,63920.4,5879810],["2023-09-12",63920.4,64904.8,63920.4,64904.8,4011513],["2023-09-13",64904.8,64970.43,63920.4,64314.16,4776120],["2023-09-14",64314.16,64314.16,62673.49,62936.0,3184700],["2023-09-15",63001.63,64182.91,62542.24,63986.03,2803000],["2023-09-18",63592.27,63592.27,62804.75,63592.27,2649500],["2023-09-19",63526.64,64576.67,62936.0,64576.67,4395800],["2023-09-20",64839.17,65429.81,64642.29,64642.29,2663500],["2023-09-21",64642.29,64904.8,63198.51,63526.64,4477900],["2023-09-22",62410.99,63657.89,60770.32,63461.01,7808600],["2023-09-25",63657.89,64051.65,61885.97,61885.97,3150980],["2023-09-26",61820.35,62673.49,61098.45,61360.96,2568000],["2023-09-27",61623.47,61885.97,59326.53,61885.97,5200401],["2023-09-28",61754.72,61885.97,59982.8,61689.09,2106800],["2023-09-29",61689.09,62279.73,60901.57,60901.57,3432000],["2023-10-02",61295.33,61557.84,60376.56,61164.08,1588140],["2023-10-03",60507.81,61360.96,60048.43,60507.81,2848600],["2023-10-04",59917.17,61295.33,59917.17,60704.69,2708201],["2023-10-05",60901.57,61229.71,60114.05,60114.05,1479100],["2023-10-06",60048.43,60901.57,59720.29,60835.95,1339600],["2023-10-09",60639.07,62739.12,60507.81,62739.12,4974000],["2023-10-10",63329.76,63789.15,62607.87,63198.51,5808100],["2023-10-11",62936.0,64314.16,62936.0,63657.89,2921800],["2023-10-12",63657.89,64182.91,63001.63,63264.13,2199300],["2023-10-13",63001.63,63198.51,62542.24,63067.25,2970000],["2023-10-16",63526.64,64904.8,63198.51,63526.64,6972400],["2023-10-17",64182.91,64182.91,61098.45,61098.45,2743400],["2023-10-18",62279.73,62279.73,59720.29,61032.83,7902700],["2023-10-19",61689.09,61885.97,60376.56,60376.56,6001577],["2023-10-20",60704.69,61032.83,59129.65,60967.2,3868475],["2023-10-23",61557.84,61557.84,59589.04,59720.29,3049502],["2023-10-24",60639.07,60639.07,59589.04,60376.56,2700704],["2023-10-25",60245.31,60835.95,59654.67,59654.67,2570700],["2023-10-26",57948.37,58998.4,56438.96,56963.97,6098925],["2023-10-27",57423.36,57751.49,56635.84,57095.22,2474800],["2023-10-30",57095.22,57160.85,55782.69,55782.69,1987300],["2023-10-31",55848.32,55979.57,54470.16,54470.16,3087200],["2023-11-01",55323.3,56045.2,54207.65,56045.2,5052501],["2023-11-02",56701.46,58407.76,56373.33,58407.76,3739300],["2023-11-03",58407.76,58539.01,57095.22,57095.22,5449105],["2023-11-06",57882.74,58342.13,57620.24,58079.62,1996075],["2023-11-07",58079.62,58276.5,57685.86,57948.37,1340200],["2023-11-08",57882.74,60770.32,57751.49,60770.32,4161100],["2023-11-09",60376.56,61229.71,60245.31,60704.69,3010800],["2023-11-10",60048.43,60835.95,59917.17,60048.43,2952801],["2023-11-13",60114.05,60376.56,59392.16,59982.8,2009500],["2023-11-14",60376.56,61295.33,59917.17,60770.32,2228300],["2023-11-15",61492.21,61557.84,60376.56,60639.07,2949301],["2023-11-16",60507.81,61032.83,60114.05,61032.83,2456401],["2023-11-17",61295.33,61360.96,59457.79,59720.29,3851300],["2023-11-20",59129.65,60770.32,58473.39,59523.41,2214600],["2023-11-21",60376.56,60376.56,59523.41,60310.93,1653400],["2023-11-22",60310.93,61098.45,60310.93,61032.83,3394300],["2023-11-23",61229.71,61492.21,59589.04,59589.04,2631500],["2023-11-24",59589.04,60376.56,59195.28,59851.55,2500900],["2023-11-27",59982.8,59982.8,59129.65,59523.41,2181800],["2023-11-28",59589.04,60310.93,58998.4,59785.92,3038800],["2023-11-29",60114.05,60376.56,59785.92,60179.68,934800],["2023-11-30",59982.8,61492.21,59917.17,60310.93,2850100],["2023-12-01",60507.81,60967.2,59917.17,60639.07,1875317],["2023-12-04",60770.32,61689.09,60770.32,61426.59,3676403],["2023-12-05",61557.84,62870.37,61492.21,62214.11,3671700],["2023-12-06",62345.36,62607.87,61754.72,62345.36,2106100],["2023-12-07",62410.99,62542.24,60901.57,61885.97,5040930],["2023-12-08",61885.97,62410.99,61360.96,61820.35,1964170],["2023-12-11",62673.49,62804.75,62082.85,62345.36,1821800],["2023-12-12",62607.87,63526.64,62542.24,63526.64,5303088],["2023-12-13",63920.4,63920.4,62476.61,62476.61,4693469],["2023-12-14",62870.37,63264.13,62476.61,63132.88,6126836],["2023-12-15",63132.88,63198.51,62345.36,63132.88,2389401],["2023-12-18",62936.0,63132.88,61492.21,61689.09,6559900],["2023-12-19",61623.47,62082.85,61426.59,62082.85,2161323],["2023-12-20",61885.97,62345.36,61754.72,62148.48,5016500],["2023-12-21",62082.85,62410.99,61689.09,62410.99,1982242],["2023-12-22",62345.36,62410.99,61951.6,62082.85,1721300],["2023-12-25",62279.73,63132.88,62214.11,63001.63,2739800],["2023-12-26",63329.76,64707.92,63264.13,63789.15,4289901],["2023-12-27",63920.4,64182.91,63592.27,63592.27,2291700],["2023-12-28",63657.89,63657.89,63198.51,63395.39,1591200],["2023-12-29",63395.39,63657.89,63067.25,63067.25,2439525],["2024-01-02",63592.27,63592.27,62804.75,62936.0,2217777],["2024-01-03",62739.12,63329.76,62607.87,63198.51,1558900],["2024-01-04",63198.51,64576.67,63132.88,63789.15,3000600],["2024-01-05",63854.77,63986.03,63329.76,63920.4,1501300],["2024-01-08",63920.4,64511.04,63723.52,63854.77,1553400],["2024-01-09",63854.77,63854.77,63395.39,63395.39,1815000],["2024-01-10",63461.01,63592.27,62017.23,62148.48,3810000],["2024-01-11",62148.48,62607.87,62148.48,62345.36,1572400],["2024-01-12",62214.11,62739.12,61754.72,62148.48,2737500],["2024-01-15",62345.36,62936.0,62279.73,62607.87,2107979],["2024-01-16",62148.48,62804.75,62148.48,62804.75,1191900],["2024-01-17",62739.12,63001.63,62345.36,62804.75,2068500],["2024-01-18",62804.75,63001.63,62476.61,62739.12,1628300],["2024-01-19",63001.63,63592.27,62804.75,63198.51,2139400],["2024-01-22",63526.64,63526.64,62870.37,63264.13,1221800],["2024-01-23",63067.25,63264.13,62607.87,62739.12,4161710],["2024-01-24",62870.37,62870.37,62279.73,62345.36,2664800],["2024-01-25",62410.99,62804.75,62214.11,62410.99,1502000],["2024-01-26",62673.49,63132.88,62542.24,62936.0,1470430],["2024-01-29",62936.0,63067.25,62542.24,62936.0,2876500],["2024-01-30",62936.0,62936.0,62607.87,62739.12,1276438],["2024-01-31",62739.12,63001.63,62673.49,62804.75,2334396],["2024-02-01",62936.0,65561.07,62804.75,65561.07,8223100],["2024-02-02",65757.95,67070.48,65692.32,66939.23,3848500],["2024-02-05",66939.23,68317.39,66873.6,67923.63,3219900],["2024-02-06",67989.26,68908.03,67529.87,68317.39,3613900],["2024-02-07",68711.15,68908.03,68186.14,68842.4,2425900],["2024-02-15",69039.28,69236.16,68120.51,68251.76,3495620],["2024-02-16",68251.76,68973.66,68120.51,68973.66,2358100],["2024-02-19",69236.16,70220.56,68908.03,68908.03,2968100],["2024-02-20",69039.28,69039.28,68251.76,68448.64,3884300],["2024-02-21",68251.76,70154.94,67923.63,69498.67,3905800],["2024-02-22",69498.67,69564.3,68645.52,68645.52,2268064],["2024-02-23",69236.16,70023.68,67792.38,68186.14,5158040],["2024-02-26",68186.14,70876.83,67923.63,70876.83,4973700],["2024-02-27",71204.96,71861.23,70483.07,70811.2,4497200],["2024-02-28",70876.83,71204.96,69761.18,71204.96,5053900],["2024-02-29",71008.08,71795.6,70679.95,71533.1,2974101],["2024-03-01",71664.35,73108.14,71598.72,72714.38,4961400],["2024-03-04",72845.63,73370.64,72714.38,73108.14,3161600],["2024-03-05",73108.14,73108.14,72123.74,72648.75,4761118],["2024-03-06",72189.36,72451.87,71139.34,71598.72,4108901],["2024-03-07",71598.72,74748.81,71008.08,73042.51,5249750],["2024-03-08",73042.51,73895.66,71861.23,72189.36,3380400],["2024-03-11",72189.36,74486.3,72189.36,72189.36,4083250],["2024-03-12",72189.36,74486.3,72189.36,73436.27,3127800],["2024-03-13",74026.91,76783.23,73501.9,76783.23,6331100],["2024-03-14",77767.63,77767.63,75930.09,76783.23,6215401],["2024-03-15",76651.98,76651.98,75142.57,76126.97,4690100],["2024-03-18",75995.71,75995.71,72911.26,74158.17,7896500],["2024-03-19",74158.17,74158.17,72911.26,73501.9,4064200],["2024-03-20",73698.78,75470.7,72911.26,75142.57,3864600],["2024-03-21",75601.95,76258.22,75208.19,76258.22,4238500],["2024-03-22",76323.85,76323.85,75142.57,75405.07,2852977],["2024-03-25",74880.06,75536.33,74683.18,74814.43,3002201],["2024-03-26",74814.43,75798.83,74551.93,75470.7,3110290],["2024-03-27",75273.82,75667.58,74880.06,75601.95,1465900],["2024-03-28",76061.34,77045.74,75667.58,76848.86,2854400],["2024-03-29",76389.47,76914.49,76126.97,76455.1,2594300],["2024-04-01",76126.97,77176.99,75601.95,76651.98,3243600],["2024-04-02",75733.21,76783.23,75733.21,76783.23,2745500],["2024-04-03",76192.59,76783.23,75536.33,75536.33,2875000],["2024-04-04",75470.7,75995.71,74814.43,74814.43,2930000],["2024-04-05",74223.79,75273.82,73895.66,74617.55,2840844],["2024-04-08",74617.55,74617.55,73895.66,73895.66,1952000],["2024-04-09",73895.66,74289.42,73830.03,74158.17,1432500],["2024-04-10",74486.3,75864.46,74355.05,74683.18,1982020],["2024-04-11",74486.3,75733.21,74355.05,75405.07,1623300],["2024-04-12",76061.34,76061.34,75011.31,75798.83,1862520],["2024-04-15",75798.83,75864.46,73173.76,73239.39,4289300],["2024-04-16",73501.9,74289.42,73173.76,74158.17,4523200],["2024-04-17",74223.79,74223.79,73239.39,73370.64,2998100],["2024-04-19",72517.5,72976.88,71533.1,71533.1,7851100],["2024-04-22",72189.36,73108.14,71467.47,72386.24,2505218],["2024-04-23",72780.0,74355.05,72123.74,73698.78,4233700],["2024-04-24",74551.93,78817.66,74289.42,78817.66,10945700],["2024-04-25",80392.7,84002.17,79998.94,80852.09,9215500],["2024-04-26",80720.83,82295.88,80195.82,80852.09,6053000],["2024-05-02",81245.85,84658.44,81048.97,83542.78,6888000],["2024-05-03",84067.8,84264.68,82427.13,82624.01,4665500],["2024-05-06",83017.77,83739.66,81705.24,83739.66,2744600],["2024-05-07",84002.17,86364.73,83477.16,86167.85,3874168],["2024-05-08",85380.33,85970.97,84855.32,85970.97,3824500],["2024-05-09",85708.46,87152.25,85314.7,85511.58,3041600],["2024-05-10",86167.85,86758.49,84789.69,85970.97,4168700],["2024-05-13",86167.85,86299.1,84527.18,85117.82,4360200],["2024-05-14",85314.7,86430.36,85052.2,85642.84,3151900],["2024-05-15",86299.1,88267.9,86167.85,88005.4,4717700],["2024-05-16",88989.8,90105.45,88071.02,88858.54,4043900],["2024-05-17",88858.54,89252.3,87742.89,88267.9,3049001],["2024-05-20",88727.29,89317.93,87283.5,87283.5,3143500],["2024-05-21",87939.77,89252.3,87611.64,89252.3,4206300],["2024-05-22",90499.21,91680.49,89317.93,90564.84,7132400],["2024-05-23",90236.71,90433.59,88596.04,90236.71,3769000],["2024-05-24",90564.84,90564.84,85708.46,86561.61,14134601],["2024-05-27",87283.5,87611.64,85708.46,87152.25,6121100],["2024-05-28",87939.77,89908.57,87349.13,89908.57,5419500],["2024-05-29",89974.2,90696.09,88464.78,89055.42,6107600],["2024-05-30",87808.52,88596.04,86561.61,88596.04,7301300],["2024-05-31",88596.04,89777.32,87808.52,88333.53,2696600],["2024-06-03",88596.04,90302.33,88399.16,89842.95,7773600],["2024-06-04",91221.11,91417.99,90433.59,91286.73,7049800],["2024-06-05",91877.37,95093.08,91680.49,91943.0,6341801],["2024-06-06",92074.25,92993.03,91089.85,91614.87,5231800],["2024-06-07",92533.64,93189.91,92205.51,93189.91,3976600],["2024-06-10",94174.31,95158.71,93846.17,94502.44,3775400],["2024-06-11",94699.32,96143.11,93911.8,96143.11,8418500],["2024-06-12",97190.44,100837.93,97114.45,100306.01,11215500],["2024-06-13",101597.83,101673.81,98786.22,98786.22,8676200],["2024-06-14",98862.21,100761.94,98026.32,99546.11,6607200],["2024-06-17",99546.11,99850.07,97646.38,97874.34,4867600],["2024-06-18",97874.34,98558.25,97266.43,97266.43,6936800],["2024-06-19",97266.43,100913.92,96202.58,99926.06,10269200],["2024-06-20",101065.9,103117.61,100154.03,101293.87,11060700],["2024-06-21",101749.8,103421.57,101293.87,103421.57,7653300],["2024-06-24",102585.69,102965.63,100306.01,100381.99,14390900],["2024-06-25",99546.11,99622.1,97722.37,98786.22,14050143],["2024-06-26",99546.11,100154.03,98330.28,100154.03,7221400],["2024-06-27",99774.08,101901.78,99394.13,100913.92,6527700],["2024-06-28",100913.92,100913.92,99090.17,99166.16,6633000],["2024-07-01",99090.17,99090.17,97646.38,97722.37,6454000],["2024-07-02",97722.37,100381.99,96886.48,97266.43,7560001],["2024-07-03",99166.16,100913.92,98862.21,99546.11,7884101],["2024-07-04",100381.99,103193.6,100381.99,103193.6,8117900],["2024-07-05",103421.57,106157.19,103421.57,105397.3,7809400],["2024-07-08",105245.32,106081.2,104485.42,106081.2,6105700],["2024-07-09",105701.25,105853.23,103345.58,104485.42,9696100],["2024-07-10",103345.58,104105.48,101825.79,101825.79,6337700],["2024-07-11",101901.78,102889.64,100685.95,101065.9,6882100],["2024-07-12",100457.98,103345.58,100457.98,101673.81,3590000],["2024-07-15",101445.85,102433.71,100533.97,100837.93,3067200],["2024-07-16",101521.84,102205.74,100533.97,101825.79,4352200],["2024-07-17",101825.79,101901.78,98710.23,100230.02,6970100],["2024-07-18",99850.07,99850.07,97114.45,97190.44,10825201],["2024-07-19",97722.37,98254.29,95746.64,95746.64,6576700],["2024-07-22",95746.64,95746.64,93618.94,94302.84,6216900],["2024-07-23",94910.76,96886.48,94834.77,95366.69,5411600],["2024-07-24",95366.69,96202.58,94226.85,95746.64,4171700],["2024-07-25",94378.83,95366.69,94302.84,94986.75,3248401],["2024-07-26",95670.65,97266.43,94530.81,97266.43,6683700],["2024-07-29",98786.22,99242.15,98026.32,98026.32,5009800],["2024-07-30",98026.32,98406.27,96506.54,97266.43,2423800],["2024-07-31",96734.5,97722.37,96202.58,97722.37,3094200],["2024-08-01",98482.26,98558.25,94302.84,94834.77,6870301],["2024-08-02",92783.05,94834.77,91947.17,93618.94,10157200],["2024-08-05",92023.16,93390.97,89211.55,90123.43,10415200],["2024-08-06",91187.28,92631.08,91035.3,91795.19,7021850],["2024-08-07",91947.17,92707.07,91339.26,92707.07,2822800],["2024-08-08",92403.11,93011.02,91871.18,92251.13,3231431],["2024-08-09",93011.02,96430.55,92707.07,96430.55,6011400],["2024-08-12",96430.55,98938.2,95898.62,98786.22,6775001],["2024-08-13",98558.25,98938.2,97266.43,98558.25,4362901],["2024-08-14",99318.14,99926.06,98406.27,98406.27,3822200],["2024-08-15",98102.31,98406.27,97418.41,97798.36,2305600],["2024-08-16",98102.31,99546.11,98102.31,99242.15,5486600],["2024-08-19",99622.1,99850.07,98786.22,99166.16,2554862],["2024-08-20",99318.14,100685.95,99318.14,99926.06,3984400],["2024-08-21",99242.15,101673.81,99242.15,101445.85,6471900],["2024-08-22",101825.79,102205.74,101445.85,101673.81,3560500],["2024-08-23",101597.83,101597.83,100609.96,101141.89,3325001],["2024-08-26",101293.87,101445.85,99926.06,99926.06,2758200],["2024-08-27",99926.06,100761.94,99090.17,100685.95,2989900],["2024-08-28",101065.9,102205.74,100989.91,101293.87,2909701],["2024-08-29",100913.92,101673.81,100457.98,101597.83,2637701],["2024-08-30",101445.85,102509.7,101065.9,102433.71,3379800],["2024-09-04",101065.9,101065.9,99926.06,101065.9,4935200],["2024-09-05",101065.9,101065.9,98558.25,99242.15,8014000],["2024-09-06",99166.16,100989.91,99014.19,100381.99,4251400],["2024-09-09",99394.13,100230.02,98862.21,99774.08,2885201],["2024-09-10",99546.11,99546.11,98482.26,98786.22,4195101],["2024-09-11",98786.22,99774.08,98634.24,99242.15,3590400],["2024-09-12",99546.11,100685.95,99546.11,100533.97,4368000],["2024-09-13",100457.98,101369.86,100306.01,101065.9,3935700],["2024-09-16",100154.03,101065.9,99622.1,99622.1,1915700],["2024-09-17",99698.09,100989.91,99698.09,100989.91,3621400],["2024-09-18",101369.86,102737.67,100989.91,102281.73,5449600],["2024-09-19",102585.69,103193.6,102053.76,102737.67,5154300],["2024-09-20",103573.55,104105.48,102585.69,102813.66,3719700],["2024-09-23",103269.59,103269.59,101369.86,101825.79,3482200],["2024-09-24",101825.79,102357.72,101597.83,102205.74,2755516],["2024-09-25",102053.76,102433.71,101521.84,102433.71,4679900],["2024-09-26",102585.69,102585.69,101749.8,102053.76,3080600],["2024-09-27",102053.76,102129.75,101445.85,101977.77,3552800],["2024-09-30",101977.77,102205.74,101065.9,102205.74,3278500],["2024-10-01",102357.72,103497.56,102357.72,103269.59,6887000],["2024-10-02",102281.73,103269.59,102281.73,102889.64,1719800],["2024-10-03",102889.64,103421.57,101825.79,101825.79,2300800],["2024-10-04",102053.76,102433.71,101445.85,101901.78,1468400],["2024-10-07",101977.77,102509.7,101521.84,101901.78,1330500],["2024-10-08",101901.78,102661.68,101521.84,101673.81,2108601],["2024-10-09",102053.76,103193.6,102053.76,102889.64,2819900],["2024-10-10",103193.6,107904.95,103193.6,107676.98,10102200],["2024-10-11",107904.95,108512.86,106081.2,106081.2,3863600],["2024-10-14",107221.04,107373.02,104181.46,104561.41,5635300],["2024-10-15",104561.41,105321.31,103801.52,104105.48,2910800],["2024-10-16",103649.54,104181.46,103345.58,103573.55,2796001],["2024-10-17",103725.53,104181.46,102965.63,104105.48,3769200],["2024-10-18",104409.43,104713.39,103801.52,104105.48,2169401],["2024-10-21",104105.48,104637.4,102965.63,102965.63,2861300],["2024-10-22",103117.61,103117.61,101065.9,101141.89,6174500],["2024-10-23",100989.91,102433.71,100761.94,101977.77,3015101],["2024-10-24",101977.77,102053.76,101673.81,102053.76,2277201],["2024-10-25",102053.76,102281.73,101521.84,101825.79,1839000],["2024-10-28",101901.78,102585.69,101521.84,102509.7,1506001],["2024-10-29",102889.64,102965.63,102433.71,102889.64,2649200],["2024-10-30",102889.64,103269.59,102737.67,103269.59,2059800],["2024-10-31",103269.59,103345.58,102813.66,103269.59,1341700],["2024-11-01",102585.69,102585.69,101521.84,102281.73,2667500],["2024-11-04",102281.73,102281.73,100837.93,100913.92,3757900],["2024-11-05",101065.9,101825.79,100533.97,100761.94,2741100],["2024-11-06",101141.89,102281.73,101065.9,102281.73,1801500],["2024-11-07",102813.66,104561.41,101977.77,102661.68,4526500],["2024-11-08",103421.57,103953.5,102661.68,103193.6,2106300],["2024-11-11",103725.53,106005.21,103345.58,105093.34,5292000],["2024-11-12",105321.31,105549.27,103269.59,103953.5,2964700],["2024-11-13",103877.51,104941.36,103421.57,104713.39,3625400],["2024-11-14",104789.38,106309.17,103345.58,103345.58,4911301],["2024-11-15",102813.66,103117.61,100761.94,101749.8,6563600],["2024-11-18",101825.79,102281.73,100685.95,101825.79,3993401],["2024-11-19",101445.85,101521.84,98710.23,98786.22,9152800],["2024-11-20",98786.22,100609.96,96278.57,100609.96,9620300],["2024-11-21",100609.96,101065.9,99546.11,101065.9,4329001],["2024-11-22",100989.91,102129.75,100685.95,101749.8,5575900],["2024-11-25",101825.79,101825.79,101217.88,101749.8,6637700],["2024-11-26",101369.86,103269.59,101293.87,102737.67,4501100],["2024-11-27",102737.67,106157.19,102737.67,105549.27,13316300],["2024-11-28",105929.22,106385.16,105093.34,105929.22,7158700],["2024-11-29",105929.22,110488.58,105625.26,109652.7,13487700],["2024-12-02",110417.9,111718.73,108351.87,108810.98,7940530],["2024-12-03",108428.39,111642.21,108428.39,110953.54,6971700],["2024-12-04",110953.54,111948.29,109270.1,109805.74,7749101],["2024-12-05",110188.34,113631.72,109882.26,113631.72,8805101],["2024-12-06",116233.39,116233.39,113249.13,114396.92,5003200],["2024-12-09",114167.36,114396.92,111795.25,112483.93,5899005],["2024-12-10",112560.45,114396.92,112483.93,114396.92,4287206],["2024-12-11",114779.52,116080.35,114549.96,115162.12,9266607],["2024-12-12",116233.39,116233.39,114167.36,114932.56,5657907],["2024-12-13",114396.92,115468.2,114320.4,114396.92,4864805],["2024-12-16",114473.44,115238.64,114396.92,114703.0,5671112],["2024-12-17",114856.04,115162.12,113019.57,113249.13,7365505],["2024-12-18",113249.13,114626.48,113249.13,113784.76,3539440],["2024-12-19",112713.49,114014.32,112636.97,113325.65,5825454],["2024-12-20",113631.72,115238.64,113478.69,114396.92,4735902],["2024-12-23",114396.92,114703.0,113784.76,114626.48,4310913],["2024-12-24",114779.52,115391.68,114320.4,115085.6,4037903],["2024-12-25",115238.64,115697.76,115085.6,115391.68,4668104],["2024-12-26",115544.72,115850.8,114090.84,114626.48,2943303],["2024-12-27",114396.92,114703.0,113784.76,114473.44,4611705],["2024-12-30",114320.4,115391.68,113631.72,115162.12,3195406],["2024-12-31",115315.16,117763.79,115009.08,116692.51,4803202],["2025-01-02",116692.51,116845.55,114856.04,116309.91,6190801],["2025-01-03",115774.28,115774.28,114014.32,114014.32,6446104],["2025-01-06",114090.84,114932.56,113555.2,114243.88,3467104],["2025-01-07",114396.92,115774.28,114396.92,114856.04,4053304],["2025-01-08",114779.52,114779.52,113325.65,113478.69,3879902],["2025-01-09",113478.69,114167.36,113249.13,113861.28,1964401],["2025-01-10",113861.28,114090.84,112636.97,112713.49,2737703],["2025-01-13",111795.25,113631.72,110723.98,112943.05,5156707],["2025-01-14",112943.05,113249.13,111030.06,111030.06,4304503],["2025-01-15",111718.73,112101.33,110800.5,111336.13,3450803],["2025-01-16",111871.77,112483.93,111106.58,112101.33,3856703],["2025-01-17",112177.85,114856.04,111718.73,114014.32,3900004],["2025-01-20",114014.32,115085.6,113402.17,114779.52,2297711],["2025-01-21",115162.12,115850.8,114014.32,114703.0,3475801],["2025-01-22",114473.44,115238.64,114167.36,114549.96,4066602],["2025-01-23",114856.04,119370.7,114779.52,118069.87,8459101],["2025-01-24",117916.83,118222.91,117381.19,117381.19,3950706],["2025-02-03",113249.13,114167.36,111183.09,111336.13,12863200],["2025-02-04",111718.73,112483.93,111183.09,111871.77,7250700],["2025-02-05",112407.41,112866.53,111565.69,111948.29,5344100],["2025-02-06",112483.93,112713.49,111412.65,112101.33,3724601],["2025-02-07",112101.33,112254.37,111565.69,111795.25,4365900],["2025-02-10",111336.13,111336.13,108657.95,108657.95,7749600],["2025-02-11",108810.98,111259.61,107204.07,111259.61,7361400],["2025-02-12",111412.65,111489.17,110417.9,110953.54,2035451],["2025-02-13",110953.54,110953.54,109193.58,109499.66,3248100],["2025-02-14",110188.34,110953.54,109882.26,110877.02,3251709],["2025-02-17",110953.54,110953.54,109729.22,109882.26,2816300],["2025-02-18",110035.3,110494.42,109499.66,110111.82,1664400],["2025-02-19",110111.82,110877.02,109499.66,110188.34,3469801],["2025-02-20",110341.38,110647.46,109423.14,109423.14,3385400],["2025-02-21",109270.1,109346.62,108275.35,108657.95,5332600],["2025-02-24",108657.95,108657.95,106744.95,107510.15,7517901],["2025-02-25",107433.63,107433.63,105750.2,106362.36,7334400],["2025-02-26",106438.87,108504.91,106285.84,108504.91,3973500],["2025-02-27",108657.95,108810.98,107663.19,108122.31,3921700],["2025-02-28",107204.07,107969.27,106362.36,107357.11,6943200],["2025-03-03",107510.15,108198.83,107357.11,107510.15,2933900],["2025-03-04",106744.95,107586.67,106591.91,107127.55,3471300],["2025-03-05",107127.55,107204.07,106438.87,106438.87,2851100],["2025-03-06",106744.95,109805.74,106744.95,108351.87,6511400],["2025-03-07",108428.39,109193.58,107969.27,108198.83,3436000],["2025-03-10",108275.35,108275.35,106515.39,106591.91,5681900],["2025-03-11",105597.16,105979.76,104831.96,105214.56,6164400],["2025-03-12",105367.6,106132.8,103990.25,103990.25,6365000],["2025-03-13",104143.28,105597.16,104143.28,104449.36,3710200],["2025-03-14",103760.69,104296.32,100087.74,100546.86,16251000],["2025-03-17",100699.9,101082.5,99169.51,99475.58,7623000],["2025-03-18",99552.1,101159.02,99475.58,99475.58,5628500],["2025-03-19",99552.1,99934.7,94501.8,95343.52,19264400],["2025-03-20",95343.52,97026.95,95267.0,95649.6,8708600],["2025-03-21",95649.6,98710.39,95649.6,97945.19,6424800],["2025-03-24",98327.79,98939.95,97409.55,98710.39,5090200],["2025-03-25",99322.54,99399.06,96797.4,96797.4,5629200],["2025-03-26",96797.4,96797.4,93889.65,94119.21,11419201],["2025-03-27",93354.01,96797.4,92665.33,96567.84,7224400],["2025-03-28",96491.32,96720.88,94884.4,94884.4,3027000],["2025-03-31",94425.29,94425.29,92588.81,92588.81,5519302],["2025-04-01",93354.01,93507.05,90905.38,92206.21,8304728],["2025-04-02",92741.85,93583.57,92435.77,93354.01,3920200],["2025-04-03",87768.07,89987.14,86849.84,86849.84,11574900],["2025-04-04",80804.78,87155.92,80804.78,86467.24,21849500],["2025-04-08",81110.86,82641.25,80422.18,80422.18,16591400],["2025-04-09",74836.25,82641.25,74836.25,80575.22,18389300],["2025-04-10",86161.16,86161.16,86161.16,86161.16,2040200],["2025-04-11",89528.03,90675.82,87461.99,90675.82,19261501],["2025-04-14",91823.62,91823.62,87232.44,90675.82,9389400],["2025-04-15",88839.35,89528.03,87002.88,88762.83,7849400],["2025-04-16",87615.03,88686.31,82564.73,82564.73,18892200],["2025-04-17",80345.66,85166.4,80269.14,83712.53,12137200],["2025-04-18",84554.25,87997.63,84554.25,85395.96,8432500],["2025-04-21",85702.04,86084.64,84171.65,85472.48,4362300],["2025-04-22",84936.84,85089.88,79580.47,84477.73,10242300],["2025-04-23",85472.48,85472.48,82411.7,84477.73,7275800],["2025-04-24",85319.44,87002.88,84630.77,85702.04,8260100],["2025-04-25",85702.04,86008.12,84324.69,86008.12,6714100],["2025-04-28",85702.04,86008.12,83559.49,83789.05,4126000],["2025-04-29",83865.57,84554.25,83482.97,83712.53,6209900],["2025-05-05",83789.05,83942.09,81799.54,83100.37,7620100],["2025-05-06",83100.37,84936.84,83100.37,83942.09,6731201],["2025-05-07",83865.57,85089.88,83329.93,83942.09,4379300],["2025-05-08",84477.73,87691.55,83406.45,87461.99,13589900],["2025-05-09",87461.99,89068.91,86849.84,88762.83,8806900],["2025-05-12",89528.03,90828.86,89298.47,90522.78,9137200],["2025-05-13",91823.62,92053.17,90752.34,91441.02,10268401],["2025-05-14",91823.62,96644.36,91823.62,96644.36,13240300],["2025-05-15",96797.4,97103.47,94578.32,95649.6,8723600],["2025-05-16",95267.0,95420.04,92512.29,92588.81,8012201],["2025-05-19",90905.38,92206.21,89221.95,90446.26,10980700],["2025-05-20",89374.99,91287.98,89374.99,91211.46,9748300],["2025-05-21",91823.62,91823.62,89528.03,90522.78,8956400],["2025-05-22",89604.55,89987.14,88456.75,89374.99,8701500],["2025-05-23",89298.47,90140.18,88762.83,89604.55,6613500],["2025-05-26",89298.47,90140.18,87997.63,89757.58,4709400],["2025-05-27",89834.1,91364.5,89834.1,91058.42,5802200],["2025-05-28",91211.46,91364.5,89910.62,90599.3,4969000],["2025-05-29",91058.42,91058.42,89604.55,89604.55,2933000],["2025-05-30",90293.22,90446.26,89145.43,89145.43,4038000],["2025-06-02",89145.43,89604.55,88456.75,88839.35,4571400],["2025-06-03",89298.47,90293.22,88992.39,89834.1,5373600],["2025-06-04",90293.22,90446.26,89145.43,89604.55,7362300],["2025-06-05",89604.55,89757.58,89145.43,89374.99,5146500],["2025-06-06",89374.99,89374.99,87997.63,87997.63,5693743],["2025-06-09",88380.23,89451.51,87997.63,88915.87,4474400],["2025-06-10",89528.03,89834.1,88533.27,88533.27,3854500],["2025-06-11",88839.35,90446.26,88839.35,90216.7,6554301],["2025-06-12",90756.92,90834.1,89908.01,90293.88,4243100],["2025-06-13",89522.13,89908.01,88673.22,89059.09,6161701],["2025-06-16",88827.57,92454.76,88750.39,91837.36,8644100],["2025-06-17",91837.36,92068.88,91219.97,91683.01,5926300],["2025-06-18",91683.01,92223.23,89830.83,90293.88,7643800],["2025-06-19",90293.88,90371.05,89290.61,89522.13,6730900],["2025-06-20",89599.31,90216.7,89367.79,89599.31,5599400],["2025-06-23",89136.26,89753.66,88364.52,89444.96,5936200],["2025-06-24",89753.66,90293.88,89753.66,89908.01,12952400],["2025-06-25",90293.88,92146.06,90293.88,90371.05,7345701],["2025-06-26",91065.62,91297.14,89985.18,90293.88,4232300],["2025-06-27",90293.88,91297.14,90216.7,90525.4,5963200],["2025-06-30",90988.45,92223.23,90756.92,91219.97,8035200],["2025-07-01",91837.36,92223.23,91219.97,91683.01,12639400],["2025-07-02",91451.49,91605.84,90756.92,91528.66,4639700],["2025-07-03",91451.49,92454.76,90911.27,91065.62,7240300],["2025-07-04",91451.49,95233.03,91374.32,94538.46,13553000],["2025-07-07",95155.85,96236.29,94924.33,95541.73,7444800],["2025-07-08",95773.25,97008.04,95696.07,96081.95,8064200],["2025-07-09",96313.47,96390.64,94384.11,94769.98,12460400],["2025-07-10",95541.73,96699.34,95310.2,95618.9,5404500],["2025-07-11",96467.82,98783.04,96159.12,97702.61,10996700],["2025-07-14",98165.65,98705.87,96467.82,98088.48,7737400],["2025-07-15",97702.61,98628.7,97239.56,97239.56,5685000],["2025-07-16",97779.78,98011.3,96544.99,97471.08,3866400],["2025-07-17",97779.78,99631.96,97239.56,98011.3,9011200],["2025-07-18",98783.04,98783.04,97239.56,97239.56,6995800],["2025-07-21",99755.44,99755.44,97891.68,97891.68,8766000],["2025-07-22",97891.68,99577.94,96471.68,99489.19,7104100],["2025-07-23",99666.69,100110.44,98779.19,99222.94,4795100],["2025-07-24",99400.44,99489.19,98335.43,98601.69,6600800],["2025-07-25",98601.69,98956.69,98069.18,98246.68,5137000],["2025-07-28",98335.43,99045.44,98069.18,98779.19,7611000],["2025-07-29",98779.19,99045.44,94075.42,94075.42,16789500],["2025-07-30",94962.92,95850.42,93454.16,94164.17,7488200],["2025-07-31",94164.17,94874.17,92122.91,92300.41,8984200],["2025-08-01",92034.16,95317.92,90081.65,94962.92,11986500],["2025-08-04",94519.17,94607.92,93010.41,94607.92,5552800],["2025-08-05",94962.92,96471.68,93187.91,93897.91,12262000],["2025-08-06",94075.42,94252.92,92744.16,93099.16,12710200],["2025-08-07",93720.41,95317.92,93099.16,94252.92,11218800],["2025-08-08",94519.17,95317.92,93010.41,93720.41,9947800],["2025-08-11",93986.66,97181.68,93454.16,94430.42,10278500],["2025-08-12",95317.92,96027.92,94607.92,95406.67,11011800],["2025-08-13",95495.42,95672.92,93099.16,93276.66,22264000],["2025-08-14",93897.91,93897.91,92034.16,92122.91,17905400],["2025-08-15",92122.91,93010.41,89904.15,89992.9,18652300],["2025-08-18",89992.9,91412.9,88750.39,89194.14,11392300],["2025-08-19",89282.89,90081.65,88750.39,89016.64,9153600],["2025-08-20",88839.14,89016.64,86531.63,86709.13,19969500],["2025-08-21",86709.13,91324.15,86709.13,90259.15,13077001],["2025-08-22",90170.4,90170.4,87685.39,87862.89,7212000],["2025-08-25",90525.4,90525.4,87685.39,87685.39,7791000],["2025-08-26",87685.39,88750.39,86886.63,88750.39,5812500],["2025-08-27",89992.9,93276.66,89815.4,93187.91,19729400],["2025-08-28",93276.66,93276.66,91235.4,92744.16,7503600],["2025-08-29",93187.91,93187.91,90170.4,90170.4,11896200],["2025-09-03",90525.4,91679.15,88750.39,91590.4,12034200],["2025-09-04",91679.15,93631.66,91590.4,93187.91,15650801],["2025-09-05",93365.41,93631.66,91767.91,91767.91,10732900],["2025-09-08",91412.9,92211.66,90436.65,90436.65,14237101],["2025-09-09",90525.4,91412.9,89637.9,90614.15,7825700],["2025-09-10",90614.15,91324.15,89726.65,89815.4,8330200],["2025-09-11",89815.4,91324.15,89194.14,90525.4,7414200],["2025-09-12",90525.4,91324.15,89726.65,90170.4,8862000],["2025-09-15",90436.65,91856.66,90081.65,90436.65,14144103],["2025-09-16",91146.65,93010.41,90525.4,91856.66,17980000],["2025-09-17",92300.41,95672.92,92300.41,93631.66,21514502],["2025-09-18",94075.42,94341.67,91412.9,91412.9,11766000],["2025-09-19",92122.91,92122.91,89194.14,91412.9,24160800],["2025-09-22",90969.15,91146.65,88395.39,88484.14,17114201],["2025-09-23",88750.39,88750.39,86531.63,86975.38,20409346],["2025-09-24",87064.13,88306.64,86442.88,88306.64,7711100],["2025-09-25",88306.64,88306.64,86886.63,86975.38,9808701],["2025-09-26",87152.88,88129.14,86442.88,86531.63,9080800],["2025-09-29",86797.88,86797.88,84756.62,84756.62,11520900],["2025-09-30",84756.62,85022.88,82360.36,82537.86,13894200],["2025-10-01",82715.37,83869.12,81117.86,82892.87,7405100],["2025-10-02",82449.11,82892.87,81650.36,81739.11,10293400],["2025-10-03",81827.86,83425.37,81739.11,82892.87,7681300],["2025-10-06",83691.62,85111.63,82981.62,84756.62,11178000],["2025-10-07",85200.38,85466.63,84490.37,84756.62,7335500],["2025-10-08",84756.62,85999.13,83869.12,83869.12,6292100],["2025-10-09",84312.87,84312.87,82981.62,83602.87,7119886],["2025-10-10",83602.87,85644.13,83247.87,85289.13,8587700],["2025-10-13",84224.12,84224.12,83159.12,83425.37,11154145],["2025-10-14",83514.12,83869.12,82005.36,82005.36,12913551],["2025-10-15",82182.86,82626.61,79431.6,79520.35,18738600],["2025-10-16",79697.85,81206.61,79520.35,79697.85,8003500],["2025-10-17",79964.1,81206.61,78189.1,78189.1,8729400],["2025-10-20",78366.6,81472.86,77212.84,77212.84,14655300],["2025-10-21",78987.85,82537.86,78544.1,82537.86,21650900],["2025-10-22",84490.37,87862.89,84312.87,86087.88,19299410],["2025-10-23",86265.38,86354.13,83425.37,84312.87,8971900],["2025-10-24",84312.87,86709.13,84046.62,86709.13,15259100],["2025-10-27",87862.89,88484.14,85466.63,86975.38,12897800],["2025-10-28",87507.89,90702.9,87507.89,90702.9,27282701],["2025-10-29",90880.4,91590.4,89726.65,90259.15,9322800],["2025-10-30",90614.15,91856.66,90170.4,91146.65,9750604],["2025-10-31",91057.9,92211.66,89637.9,92211.66,17274715],["2025-11-03",92122.91,94341.67,91856.66,93187.91,20963604],["2025-11-04",92389.16,92921.66,90259.15,91679.15,17658600],["2025-11-05",90347.9,90525.4,88395.39,89549.15,13259500],["2025-11-06",89549.15,90525.4,88217.89,88927.89,6771804],["2025-11-07",88306.64,90347.9,88306.64,89637.9,6025112],["2025-11-10",89815.4,89815.4,85377.88,85377.88,11858600],["2025-11-11",85910.38,86886.63,85289.13,85289.13,7291703],["2025-11-12",85644.13,89282.89,85644.13,89282.89,6665300],["2025-11-13",89282.89,89371.64,87596.64,87774.14,10224400],["2025-11-14",87774.14,89549.15,87152.88,88750.39,6234900],["2025-11-17",89282.89,90347.9,89282.89,89637.9,8305114],["2025-11-18",89637.9,89726.65,87685.39,88750.39,6660100],["2025-11-19",88306.64,88306.64,86975.38,86975.38,7622896],["2025-11-20",87507.89,88484.14,87064.13,87862.89,5350423],["2025-11-21",86975.38,89815.4,86797.88,89460.39,7936900],["2025-11-24",89371.64,89726.65,88395.39,88927.89,6281803],["2025-11-25",88484.14,89016.64,87862.89,88484.14,6438917],["2025-11-26",88572.89,88927.89,87774.14,87862.89,7615715],["2025-11-27",88040.39,88572.89,87064.13,88306.64,6345500],["2025-11-28",87951.64,88217.89,86176.63,86176.63,8104404],["2025-12-01",86894.02,87611.41,86176.63,86625.0,4987979],["2025-12-02",86804.35,87252.72,85548.91,86625.0,5560800],["2025-12-03",86983.7,86983.7,86086.96,86625.0,6555300],["2025-12-04",86625.0,88328.8,86625.0,87432.07,8269500],["2025-12-05",87432.07,87432.07,86176.63,86266.3,6082500],["2025-12-08",86625.0,87252.72,85638.59,85638.59,5599606],["2025-12-09",85638.59,86983.7,84652.17,86894.02,11060504],["2025-12-10",87073.37,87073.37,85728.26,85728.26,3997100],["2025-12-11",85997.28,86625.0,85728.26,86086.96,5835700],["2025-12-12",86086.96,86086.96,83845.11,84024.46,5619817],["2025-12-15",84203.8,84652.17,83845.11,84114.13,3524800],["2025-12-16",84203.8,85548.91,82500.0,85100.54,6295300],["2025-12-17",84652.17,86355.98,84652.17,85997.28,5606800],["2025-12-18",85638.59,85728.26,84203.8,84652.17,4115500],["2025-12-19",84293.48,85190.22,83934.78,84203.8,5293006],["2025-12-22",84383.15,84562.5,83845.11,84024.46,6942400],["2025-12-23",84293.48,85997.28,83934.78,84293.48,7642195],["2025-12-24",84383.15,84472.83,83486.41,83934.78,3959500],["2025-12-25",83934.78,85010.87,83396.74,83396.74,4898200],["2025-12-26",83127.72,83396.74,81603.26,82948.37,7722400],["2025-12-29",82948.37,85100.54,82948.37,84562.5,6360900],["2025-12-30",84741.85,86625.0,84562.5,86535.33,7547904],["2025-12-31",86804.35,86983.7,85369.57,85907.61,3082600],["2026-01-05",85817.93,85817.93,83576.09,85190.22,7129300],["2026-01-06",84921.2,85010.87,83934.78,84293.48,5577510],["2026-01-07",84383.15,87521.74,84293.48,87432.07,11963800],["2026-01-08",87970.11,87970.11,86535.33,86535.33,5987954],["2026-01-09",86176.63,89584.24,86086.96,87342.39,10294700],["2026-01-12",87880.43,89225.54,87880.43,89225.54,9076604],["2026-01-13",89404.89,91198.37,87790.76,88687.5,9415100],["2026-01-14",88777.17,90660.33,87701.09,89494.57,14331415],["2026-01-15",89494.57,91198.37,88239.13,88328.8,10226550],["2026-01-16",89225.54,94426.63,89225.54,94426.63,23891100],["2026-01-19",97475.54,97475.54,94605.98,94875.0,15064512],["2026-01-20",95144.02,95951.09,93260.87,93350.54,13590598],["2026-01-21",92543.48,95502.72,90660.33,94157.61,16448865],["2026-01-22",94605.98,94875.0,92812.5,92812.5,8095109],["2026-01-23",92902.17,93798.91,90570.65,90570.65,9613000],["2026-01-26",89853.26,91108.7,87880.43,88328.8,12294100],["2026-01-27",89315.22,91915.76,88866.85,91557.07,11380500],["2026-01-28",91826.09,94875.0,91736.41,93709.24,13879800],["2026-01-29",94157.61,96130.43,92991.85,95144.02,14452015],["2026-01-30",95413.04,95413.04,93171.2,93709.24,12125201],["2026-02-02",92633.15,93529.89,91108.7,93529.89,11060850],["2026-02-03",94067.93,94516.3,92274.46,93171.2,9541702],["2026-02-04",92453.8,92812.5,91019.02,91377.72,15641825],["2026-02-05",90750.0,91377.72,88777.17,88777.17,18088600],["2026-02-06",87880.43,89673.91,86714.67,87521.74,10766800],["2026-02-09",88597.83,89135.87,87790.76,88777.17,6509593],["2026-02-10",89584.24,89584.24,87252.72,87701.09,7270500],["2026-02-11",88059.78,89225.54,87342.39,88418.48,6449500],["2026-02-12",88777.17,88956.52,88239.13,88597.83,5365845],["2026-02-13",87970.11,88328.8,86355.98,86355.98,18786900],["2026-02-23",86804.35,86804.35,83486.41,84741.85,22660400],["2026-02-24",84293.48,84293.48,82948.37,82948.37,29690500],["2026-02-25",82679.35,82948.37,79809.78,79899.46,48114700],["2026-02-26",80706.52,82679.35,80616.85,81154.89,18165250],["2026-02-27",81603.26,83845.11,80975.54,83307.07,19505600],["2026-03-02",80796.2,82051.63,80078.8,80347.83,18405930],["2026-03-03",80796.2,81513.59,78016.3,78016.3,18082400],["2026-03-04",77926.63,78016.3,75505.43,76312.5,26424200],["2026-03-05",77567.93,77836.96,75684.78,75684.78,17248800],["2026-03-06",75684.78,75864.13,73084.24,73173.91,25924800],["2026-03-09",68152.17,68779.89,68062.5,68062.5,18517000],["2026-03-10",68510.87,71380.43,68510.87,71290.76,22907700],["2026-03-11",71739.13,72635.87,70214.67,71918.48,16392393],["2026-03-12",70663.04,71021.74,69497.28,69676.63,12905100],["2026-03-13",69138.59,70394.02,68421.2,69048.91,10601000],["2026-03-16",69138.59,71111.41,69138.59,70125.0,9307000],["2026-03-17",71201.09,72904.89,70932.07,71201.09,11059895],["2026-03-18",71739.13,71918.48,70035.33,70483.7,7379293],["2026-03-19",69676.63,69766.3,68690.22,68869.57,11602900],["2026-03-20",68600.54,68600.54,66000.0,66896.74,23069305],["2026-03-23",66089.67,68241.85,64206.52,65551.63,13156200],["2026-03-24",67703.8,68062.5,66448.37,67614.13,6378700],["2026-03-25",68331.52,69048.91,67793.48,69048.91,8040300],["2026-03-26",69048.91,69048.91,66538.04,66538.04,10697200],["2026-03-27",66807.07,68421.2,66358.7,68241.85,9369300],["2026-03-30",66717.39,67434.78,65910.33,66358.7,8939800],["2026-03-31",67165.76,67703.8,66717.39,66986.41,7053600],["2026-04-01",68062.5,68421.2,67255.43,67524.46,9381300],["2026-04-02",67434.78,67434.78,66538.04,66986.41,6094150],["2026-04-03",66986.41,67703.8,66269.02,66358.7,6353100],["2026-04-06",66358.7,66807.07,65910.33,66269.02,4613000],["2026-04-07",66807.07,66807.07,66179.35,66358.7,5075000],["2026-04-08",68152.17,70932.07,67345.11,70932.07,16539265],["2026-04-09",70932.07,71021.74,70035.33,70214.67,6492100],["2026-04-10",70483.7,70842.39,69317.93,69676.63,6099800],["2026-04-13",68959.24,69048.91,68062.5,68152.17,9895100],["2026-04-14",69048.91,69228.26,68152.17,68331.52,7112500],["2026-04-15",68959.24,69048.91,67255.43,67345.11,11779925],["2026-04-16",67793.48,67793.48,66358.7,66448.37,12501400],["2026-04-17",67255.43,69945.65,67165.76,68152.17,12686600],["2026-04-20",68421.2,69048.91,68241.85,68959.24,6876800],["2026-04-21",69048.91,69407.61,67345.11,67345.11,8262900],["2026-04-22",67703.8,67703.8,66448.37,66896.74,8505000],["2026-04-23",67255.43,68152.17,66448.37,66627.72,7968500],["2026-04-24",66358.7,66448.37,65641.3,65820.65,11252800],["2026-04-28",65820.65,66717.39,65372.28,66717.39,9503800],["2026-04-29",65820.65,67703.8,65820.65,67703.8,9163000],["2026-05-04",67165.76,67345.11,66000.0,66089.67,10023645],["2026-05-05",66089.67,66807.07,65282.61,66627.72,13092900],["2026-05-06",66538.04,66538.04,65461.96,65730.98,11153600],["2026-05-07",66269.02,66627.72,65461.96,65461.96,10960400],["2026-05-08",65641.3,65730.98,64475.54,64475.54,16141485],["2026-05-11",64296.2,64296.2,62771.74,62771.74,17012900],["2026-05-12",62861.41,64116.85,62771.74,63309.78,9129199],["2026-05-13",63309.78,64116.85,62771.74,63399.46,12138750],["2026-05-14",63758.15,67524.46,63668.48,66269.02,22881586],["2026-05-15",66538.04,66538.04,65192.93,65372.28,6386100],["2026-05-18",65372.28,67524.46,64565.22,67165.76,19101114],["2026-05-19",67255.43,67972.83,66627.72,66807.07,13109031],["2026-05-20",67076.09,70394.02,65282.61,69676.63,26934940],["2026-05-21",69676.63,69855.98,67883.15,68600.54,12491415],["2026-05-22",68869.57,69586.96,67345.11,67345.11,12534800],["2026-05-25",66896.74,67793.48,65910.33,65910.33,10791000],["2026-05-26",66000.0,66896.74,66000.0,66807.07,5486800],["2026-05-27",66807.07,67524.46,65551.63,66000.0,9472500],["2026-05-28",66181.82,66454.55,64727.27,64727.27,10646900],["2026-05-29",64727.27,65909.09,64363.64,65090.91,8261700],["2026-06-01",65636.36,66727.27,65545.45,66272.73,7000731],["2026-06-02",66363.64,68727.27,66363.64,68000.0,19421435],["2026-06-03",68272.73,70636.36,68181.82,69545.45,27741600],["2026-06-04",69727.27,70181.82,68909.09,69181.82,12082500],["2026-06-05",69090.91,69090.91,67545.45,68181.82,12293100],["2026-06-08",67000.0,67727.27,66181.82,66272.73,13700100],["2026-06-09",66727.27,67454.55,66000.0,67000.0,11006000],["2026-06-10",66818.18,67727.27,66818.18,67454.55,5226900],["2026-06-11",67181.82,67181.82,66454.55,66454.55,3907300],["2026-06-12",66909.09,67545.45,66818.18,66818.18,6579100],["2026-06-15",67636.36,68363.64,66818.18,66909.09,7750831],["2026-06-16",67000.0,67454.55,66454.55,66545.45,9894263],["2026-06-17",66636.36,66727.27,65636.36,65727.27,11760200],["2026-06-18",65727.27,65727.27,65000.0,65090.91,15667263],["2026-06-19",65090.91,65272.73,64363.64,65000.0,14619400],["2026-06-22",65000.0,65181.82,63909.09,64181.82,9385000],["2026-06-23",64454.55,65272.73,64272.73,64363.64,6779500],["2026-06-24",64545.45,64727.27,63727.27,64363.64,8288995],["2026-06-25",64545.45,65181.82,64363.64,64545.45,7757400],["2026-06-26",64818.18,64818.18,63909.09,64363.64,5464500],["2026-06-29",64272.73,64363.64,63818.18,64000.0,6518200],["2026-06-30",64090.91,64363.64,63818.18,63818.18,7341000],["2026-07-01",64000.0,66545.45,63909.09,66272.73,12330500],["2026-07-02",66272.73,66636.36,65909.09,65909.09,6390500],["2026-07-03",65909.09,66454.55,65181.82,65727.27,7490500],["2026-07-06",65818.18,67272.73,65363.64,66363.64,11920200],["2026-07-07",66363.64,67000.0,65909.09,66545.45,4557200],["2026-07-08",65818.18,66181.82,65000.0,65545.45,7949640],["2026-07-09",65272.73,66363.64,65181.82,65545.45,4461900],["2026-07-10",65454.55,65727.27,64181.82,64181.82,8699190],["2026-07-13",63909.09,64818.18,63818.18,64090.91,8233440],["2026-07-14",63909.09,64454.55,63636.36,63909.09,7754900],["2026-07-15",64000.0,64000.0,60727.27,60727.27,21362600],["2026-07-16",60636.36,61818.18,58818.18,61818.18,14958500],["2026-07-17",62090.91,62181.82,60909.09,60909.09,4785800],["2026-07-20",60818.18,61545.45,60090.91,61000.0,7346800],["2026-07-21",60454.55,61727.27,58909.09,58909.09,8701100],["2026-07-22",59090.91,61363.64,58727.27,58727.27,10928810],["2026-07-23",59090.91,59727.27,58363.64,58818.18,6287300],["2026-07-24",58454.55,58636.36,57090.91,57181.82,7902700],["2026-07-27",57363.64,57909.09,56545.45,56545.45,4449500],["2026-07-28",56272.73,57909.09,55909.09,57272.73,7757825],["2026-07-29",57272.73,59363.64,56818.18,59181.82,8518325],["2026-07-30",59272.73,61090.91,58909.09,60909.09,10565320],["2026-07-31",61090.91,61727.27,60454.55,61000.0,8068995],["2026-08-03",61272.73,65181.82,61181.82,65181.82,19391117],["2026-08-04",65818.18,66636.36,64818.18,65000.0,8164410],["2026-08-05",65636.36,65636.36,63818.18,63909.09,7097600],["2026-08-06",64000.0,64909.09,64000.0,64272.73,5430550],["2026-08-07",64636.36,65181.82,63909.09,64363.64,4342479],["2026-08-10",64454.55,65454.55,64272.73,65272.73,5452100],["2026-08-11",65090.91,66454.55,64545.45,64727.27,7574400],["2026-08-12",64727.27,65363.64,64181.82,64363.64,4203740],["2026-08-13",64545.45,64818.18,62909.09,62909.09,8322600],["2026-08-14",63000.0,63272.73,61818.18,62090.91,9691940],["2026-08-17",62181.82,63090.91,62181.82,62545.45,9185900],["2026-08-18",62545.45,63000.0,62000.0,62727.27,4651800],["2026-08-19",62727.27,62909.09,62363.64,62636.36,4439800],["2026-08-20",62818.18,63909.09,62818.18,63454.55,5006700],["2026-08-21",63545.45,65454.55,63181.82,65454.55,7931800],["2026-08-24",65909.09,66090.91,64909.09,64909.09,4611900],["2026-08-25",64909.09,65454.55,64272.73,64272.73,6339094],["2026-08-26",64272.73,66272.73,64272.73,66000.0,11433735],["2026-08-27",66000.0,66090.91,65636.36,65636.36,3565900],["2026-08-28",65636.36,67272.73,65636.36,66545.45,13502700],["2026-09-03",66363.64,66363.64,65454.55,65636.36,8333500],["2026-09-04",65909.09,66363.64,65818.18,66181.82,8388377],["2026-09-07",66363.64,67090.91,65636.36,65818.18,9012300],["2026-09-08",65818.18,65909.09,65454.55,65636.36,6173000],["2026-09-09",65727.27,66363.64,65545.45,65818.18,6093300],["2026-09-10",65727.27,68000.0,65636.36,67727.27,12957910],["2026-09-11",67636.36,67636.36,66090.91,66090.91,7131200],["2026-09-14",66181.82,66909.09,65454.55,65818.18,6578300],["2026-09-15",66090.91,66727.27,65909.09,66090.91,4920400],["2026-09-16",66181.82,67090.91,65000.0,67090.91,7769100],["2026-09-17",66636.36,67545.45,66000.0,67545.45,7851095],["2026-09-18",67727.27,68000.0,65181.82,65181.82,19422700],["2026-09-21",66500.0,66800.0,65000.0,66400.0,9625995],["2026-09-22",66600.0,67000.0,66200.0,66600.0,6433000],["2026-09-23",66600.0,67000.0,66100.0,66100.0,4854500],["2026-09-24",66000.0,66200.0,65100.0,65300.0,5782363],["2026-09-25",65500.0,65900.0,64600.0,64700.0,5222800],["2026-09-28",64700.0,64800.0,63000.0,63700.0,6168700],["2026-09-29",63700.0,64100.0,63100.0,63200.0,3277300],["2026-09-30",63400.0,64000.0,63000.0,63000.0,3769610],["2026-10-01",63000.0,63100.0,62600.0,62700.0,5547765],["2026-10-02",62700.0,63200.0,62100.0,62100.0,3259600]]}