{"sym":"HCM","index":false,"bars":[["2009-05-19",1095.11,1095.11,1095.11,1095.11,40],["2009-05-20",1149.19,1149.19,1149.19,1149.19,20],["2009-05-21",1206.65,1206.65,1206.65,1206.65,10],["2009-05-22",1264.11,1264.11,1264.11,1264.11,500],["2009-05-25",1324.95,1324.95,1324.95,1324.95,10],["2009-05-26",1389.17,1389.17,1389.17,1389.17,10],["2009-05-27",1456.77,1456.77,1456.77,1456.77,16040],["2009-05-28",1527.75,1527.75,1527.75,1527.75,21900],["2009-05-29",1602.11,1602.11,1602.11,1602.11,25850],["2009-06-01",1679.85,1679.85,1679.85,1679.85,61090],["2009-06-02",1757.59,1757.59,1757.59,1757.59,16350],["2009-06-03",1842.09,1842.09,1842.09,1842.09,41500],["2009-06-04",1926.59,1926.59,1926.59,1926.59,161220],["2009-06-05",2011.08,2011.08,2011.08,2011.08,500],["2009-06-08",2095.58,2095.58,2095.58,2095.58,55600],["2009-06-09",2196.98,2196.98,2196.98,2196.98,166030],["2009-06-10",2298.38,2298.38,2298.38,2298.38,333800],["2009-06-11",2399.78,2399.78,2365.98,2399.78,909580],["2009-06-12",2518.08,2518.08,2518.08,2518.08,15670],["2009-06-15",2636.38,2636.38,2602.58,2636.38,858330],["2009-06-16",2568.78,2636.38,2518.08,2518.08,192300],["2009-06-17",2399.78,2399.78,2399.78,2399.78,87640],["2009-06-18",2501.18,2501.18,2281.48,2298.38,870410],["2009-06-19",2332.18,2332.18,2196.98,2247.68,387420],["2009-06-22",2146.28,2163.18,2146.28,2146.28,331730],["2009-06-23",2044.88,2044.88,2044.88,2044.88,193580],["2009-06-24",2146.28,2146.28,2129.38,2146.28,694930],["2009-06-25",2213.88,2213.88,2044.88,2044.88,337330],["2009-06-26",1960.38,2095.58,1960.38,2027.98,330390],["2009-06-29",2061.78,2129.38,2044.88,2129.38,297910],["2009-06-30",2129.38,2129.38,2027.98,2027.98,250170],["2009-07-01",1926.59,1926.59,1926.59,1926.59,261330],["2009-07-02",1892.79,1960.38,1842.09,1909.69,347590],["2009-07-03",1842.09,1892.79,1825.19,1858.99,329670],["2009-07-06",1892.79,1943.48,1892.79,1943.48,218360],["2009-07-07",1926.59,1977.28,1892.79,1943.48,153750],["2009-07-08",1943.48,2027.98,1943.48,2027.98,407630],["2009-07-09",2095.58,2129.38,2061.78,2129.38,399850],["2009-07-10",2129.38,2129.38,2027.98,2027.98,301710],["2009-07-13",2027.98,2027.98,1926.59,1926.59,166480],["2009-07-14",1926.59,1926.59,1858.99,1875.89,206630],["2009-07-15",1892.79,1960.38,1875.89,1960.38,155010],["2009-07-16",2044.88,2044.88,1994.18,2027.98,226180],["2009-07-17",1977.28,2011.08,1943.48,1943.48,109340],["2009-07-20",1892.79,1892.79,1858.99,1858.99,126180],["2009-07-21",1858.99,1909.69,1825.19,1842.09,105350],["2009-07-22",1858.99,1858.99,1808.29,1842.09,113980],["2009-07-23",1808.29,1926.59,1791.39,1926.59,125780],["2009-07-24",2011.08,2011.08,2011.08,2011.08,9480],["2009-07-27",2095.58,2095.58,2095.58,2095.58,74270],["2009-07-28",2196.98,2196.98,2163.18,2163.18,1179810],["2009-07-29",2230.78,2247.68,2163.18,2196.98,357910],["2009-07-30",2129.38,2180.08,2112.48,2129.38,153170],["2009-07-31",2180.08,2230.78,2163.18,2230.78,211700],["2009-08-03",2230.78,2298.38,2163.18,2230.78,218920],["2009-08-04",2298.38,2315.28,2264.58,2298.38,279050],["2009-08-05",2264.58,2315.28,2247.68,2281.48,250320],["2009-08-06",2281.48,2315.28,2230.78,2230.78,266100],["2009-08-07",2196.98,2247.68,2196.98,2196.98,155730],["2009-08-10",2196.98,2298.38,2196.98,2264.58,181020],["2009-08-11",2247.68,2281.48,2230.78,2247.68,91000],["2009-08-12",2281.48,2298.38,2213.88,2213.88,164290],["2009-08-13",2281.48,2281.48,2247.68,2247.68,175780],["2009-08-14",2247.68,2264.58,2247.68,2247.68,168930],["2009-08-17",2247.68,2247.68,2180.08,2180.08,98740],["2009-08-18",2146.28,2180.08,2129.38,2163.18,183000],["2009-08-19",2196.98,2213.88,2163.18,2196.98,153710],["2009-08-20",2230.78,2230.78,2196.98,2213.88,106110],["2009-08-21",2298.38,2315.28,2281.48,2315.28,812500],["2009-08-24",2315.28,2382.88,2298.38,2349.08,212470],["2009-08-25",2315.28,2349.08,2281.48,2298.38,166120],["2009-08-26",2298.38,2315.28,2264.58,2264.58,137800],["2009-08-27",2264.58,2264.58,2230.78,2247.68,222860],["2009-08-28",2281.48,2281.48,2247.68,2264.58,213540],["2009-08-31",2332.18,2365.98,2315.28,2365.98,588590],["2009-09-01",2484.28,2484.28,2365.98,2484.28,553420],["2009-09-03",2501.18,2602.58,2484.28,2534.98,761530],["2009-09-04",2518.08,2551.88,2416.68,2416.68,396680],["2009-09-07",2365.98,2399.78,2298.38,2349.08,377780],["2009-09-08",2382.88,2450.48,2365.98,2450.48,459940],["2009-09-09",2484.28,2484.28,2399.78,2433.58,245280],["2009-09-10",2433.58,2518.08,2433.58,2518.08,506290],["2009-09-11",2568.78,2585.68,2534.98,2585.68,530400],["2009-09-14",2585.68,2636.38,2568.78,2636.38,344610],["2009-09-15",2703.98,2720.88,2636.38,2720.88,556000],["2009-09-16",2771.58,2788.48,2670.18,2670.18,394850],["2009-09-17",2670.18,2687.08,2568.78,2619.48,504140],["2009-09-18",2585.68,2636.38,2585.68,2636.38,955470],["2009-09-21",2653.28,2687.08,2653.28,2653.28,354390],["2009-09-22",2653.28,2771.58,2636.38,2754.68,698600],["2009-09-23",2889.88,2889.88,2771.58,2788.48,790500],["2009-09-24",2737.78,2788.48,2703.98,2737.78,336630],["2009-09-25",2703.98,2771.58,2687.08,2771.58,369320],["2009-09-28",2906.78,2906.78,2805.38,2889.88,747990],["2009-09-29",2889.88,2889.88,2788.48,2805.38,512080],["2009-09-30",2805.38,2805.38,2703.98,2703.98,429950],["2009-10-01",2687.08,2703.98,2602.58,2602.58,498290],["2009-10-02",2534.98,2585.68,2484.28,2534.98,673900],["2009-10-05",2568.78,2585.68,2467.38,2518.08,267890],["2009-10-06",2551.88,2551.88,2501.18,2501.18,248900],["2009-10-07",2501.18,2619.48,2501.18,2619.48,294630],["2009-10-08",2653.28,2737.78,2619.48,2737.78,482390],["2009-10-09",2872.98,2872.98,2839.18,2872.98,838230],["2009-10-12",2974.38,3008.18,2923.68,3008.18,747410],["2009-10-13",2940.58,3041.98,2940.58,2940.58,535450],["2009-10-14",2940.58,3075.78,2940.58,3075.78,590870],["2009-10-15",3227.88,3227.88,3143.38,3194.08,1035510],["2009-10-16",3126.48,3295.47,3126.48,3143.38,663940],["2009-10-19",3109.58,3194.08,3075.78,3075.78,513640],["2009-10-20",3143.38,3194.08,3092.68,3194.08,590390],["2009-10-21",3194.08,3295.47,3143.38,3295.47,576960],["2009-10-22",3413.77,3447.57,3346.17,3447.57,701510],["2009-10-23",3515.17,3582.77,3312.37,3312.37,883900],["2009-10-26",3346.17,3413.77,3177.18,3177.18,473420],["2009-10-27",3160.28,3177.18,3025.08,3075.78,644670],["2009-10-28",3194.08,3210.98,3109.58,3210.98,679060],["2009-10-29",3075.78,3092.68,3058.88,3058.88,573040],["2009-10-30",3194.08,3194.08,3058.88,3109.58,281550],["2009-11-02",2957.48,2974.38,2957.48,2957.48,252890],["2009-11-03",2957.48,2957.48,2822.28,2822.28,587690],["2009-11-04",2839.18,2872.98,2737.78,2771.58,351740],["2009-11-05",2771.58,2889.88,2771.58,2872.98,259700],["2009-11-06",2923.68,2923.68,2771.58,2771.58,407550],["2009-11-09",2720.88,2754.68,2653.28,2653.28,217600],["2009-11-10",2703.98,2720.88,2636.38,2653.28,286630],["2009-11-11",2670.18,2754.68,2636.38,2754.68,218250],["2009-11-12",2788.48,2872.98,2754.68,2788.48,281520],["2009-11-13",2771.58,2822.28,2754.68,2805.38,229110],["2009-11-16",2839.18,2839.18,2788.48,2788.48,149350],["2009-11-17",2822.28,2822.28,2771.58,2788.48,230760],["2009-11-18",2771.58,2788.48,2737.78,2788.48,152350],["2009-11-19",2805.38,2923.68,2805.38,2923.68,763290],["2009-11-20",2957.48,2974.38,2872.98,2872.98,307740],["2009-11-23",2839.18,2872.98,2788.48,2788.48,307290],["2009-11-24",2788.48,2805.38,2687.08,2703.98,306470],["2009-11-25",2653.28,2670.18,2568.78,2568.78,295110],["2009-11-26",2450.48,2450.48,2450.48,2450.48,120640],["2009-11-27",2332.18,2568.78,2332.18,2365.98,530730],["2009-11-30",2433.58,2484.28,2399.78,2484.28,225470],["2009-12-01",2568.78,2602.58,2484.28,2602.58,288040],["2009-12-02",2585.68,2636.38,2484.28,2484.28,331370],["2009-12-03",2484.28,2568.78,2450.48,2568.78,186430],["2009-12-04",2602.58,2602.58,2534.98,2568.78,113480],["2009-12-07",2585.68,2585.68,2551.88,2568.78,100450],["2009-12-08",2568.78,2568.78,2501.18,2518.08,194900],["2009-12-09",2433.58,2450.48,2399.78,2399.78,338740],["2009-12-10",2450.48,2450.48,2332.18,2332.18,144700],["2009-12-11",2264.58,2315.28,2230.78,2230.78,243540],["2009-12-14",2264.58,2332.18,2230.78,2332.18,270080],["2009-12-15",2315.28,2365.98,2281.48,2281.48,149970],["2009-12-16",2196.98,2230.78,2180.08,2180.08,182320],["2009-12-17",2095.58,2129.38,2078.68,2095.58,248920],["2009-12-18",2196.98,2196.98,2180.08,2196.98,172320],["2009-12-21",2298.38,2298.38,2264.58,2298.38,128800],["2009-12-22",2349.08,2399.78,2281.48,2349.08,294550],["2009-12-23",2315.28,2399.78,2315.28,2382.88,207000],["2009-12-24",2484.28,2501.18,2416.68,2501.18,553510],["2009-12-25",2568.78,2619.48,2551.88,2619.48,431170],["2009-12-28",2568.78,2687.08,2551.88,2568.78,442200],["2009-12-29",2697.22,2697.22,2697.22,2697.22,53200],["2009-12-30",2825.66,2825.66,2774.28,2825.66,480380],["2009-12-31",2954.1,2954.1,2902.72,2954.1,779410],["2010-01-04",3082.54,3082.54,3082.54,3082.54,185690],["2010-01-05",3236.66,3236.66,3236.66,3236.66,99730],["2010-01-06",3236.66,3390.79,3236.66,3365.1,828810],["2010-01-07",3339.41,3339.41,3210.98,3210.98,641510],["2010-01-08",3313.73,3313.73,3082.54,3082.54,484890],["2010-01-11",3133.91,3236.66,3082.54,3236.66,446730],["2010-01-12",3236.66,3262.35,3082.54,3082.54,285090],["2010-01-13",3082.54,3236.66,2928.41,3236.66,434820],["2010-01-14",3236.66,3288.04,3185.29,3210.98,197940],["2010-01-15",3133.91,3210.98,3082.54,3108.22,131850],["2010-01-18",3082.54,3082.54,2954.1,2954.1,274760],["2010-01-19",3031.16,3056.85,2954.1,3031.16,211610],["2010-01-20",3082.54,3108.22,2902.72,2928.41,188560],["2010-01-21",2851.35,2928.41,2799.97,2799.97,281890],["2010-01-22",2774.28,2851.35,2748.59,2825.66,156020],["2010-01-25",2825.66,2877.03,2799.97,2825.66,131480],["2010-01-26",2928.41,2954.1,2928.41,2954.1,209460],["2010-01-27",2954.1,3005.47,2851.35,2902.72,81730],["2010-01-28",2902.72,2902.72,2799.97,2799.97,73910],["2010-01-29",2774.28,2825.66,2697.22,2799.97,147280],["2010-02-01",2799.97,2799.97,2748.59,2799.97,68840],["2010-02-02",2799.97,2851.35,2774.28,2774.28,54220],["2010-02-03",2722.91,2825.66,2722.91,2799.97,69950],["2010-02-04",2799.97,2928.41,2774.28,2902.72,231470],["2010-02-05",2825.66,2902.72,2774.28,2799.97,159400],["2010-02-08",2799.97,2799.97,2748.59,2774.28,72510],["2010-02-09",2722.91,2748.59,2671.53,2697.22,232280],["2010-02-10",2748.59,2774.28,2722.91,2748.59,114350],["2010-02-11",2748.59,2748.59,2748.59,2748.59,161460],["2010-02-12",2877.03,2902.72,2851.35,2877.03,128360],["2010-02-22",2902.72,2902.72,2851.35,2877.03,155850],["2010-02-23",2825.66,2825.66,2748.59,2748.59,230940],["2010-02-24",2722.91,2799.97,2722.91,2799.97,126530],["2010-02-25",2851.35,2877.03,2799.97,2825.66,154080],["2010-02-26",2825.66,2851.35,2774.28,2851.35,222940],["2010-03-01",2877.03,2877.03,2825.66,2851.35,180570],["2010-03-02",2825.66,2877.03,2799.97,2825.66,122050],["2010-03-03",2877.03,2954.1,2877.03,2954.1,911930],["2010-03-04",3056.85,3082.54,2979.78,2979.78,485170],["2010-03-05",2979.78,3108.22,2979.78,3108.22,710760],["2010-03-08",3236.66,3262.35,3185.29,3262.35,610690],["2010-03-09",3262.35,3313.73,3210.98,3313.73,761810],["2010-03-10",3262.35,3339.41,3236.66,3236.66,524590],["2010-03-11",3262.35,3313.73,3185.29,3262.35,1085050],["2010-03-12",3288.04,3313.73,3236.66,3288.04,509450],["2010-03-15",3339.41,3365.1,3288.04,3339.41,511980],["2010-03-16",3313.73,3339.41,3185.29,3185.29,552100],["2010-03-17",3210.98,3236.66,3056.85,3082.54,594840],["2010-03-18",3159.6,3236.66,3133.91,3236.66,649670],["2010-03-19",3262.35,3339.41,3236.66,3262.35,527330],["2010-03-22",3262.35,3262.35,3210.98,3236.66,260270],["2010-03-23",3210.98,3236.66,3159.6,3159.6,502930],["2010-03-24",3185.29,3236.66,3159.6,3236.66,429490],["2010-03-25",3185.29,3236.66,3082.54,3108.22,637290],["2010-03-26",3108.22,3133.91,3005.47,3082.54,388070],["2010-03-29",3031.16,3108.22,3031.16,3056.85,239320],["2010-03-30",3082.54,3082.54,2954.1,2954.1,386360],["2010-03-31",2979.78,3082.54,2954.1,2979.78,492650],["2010-04-01",3031.16,3108.22,3005.47,3108.22,325910],["2010-04-02",3159.6,3185.29,3108.22,3108.22,290610],["2010-04-05",3133.91,3185.29,3108.22,3133.91,155880],["2010-04-06",3159.6,3185.29,3082.54,3082.54,296900],["2010-04-07",3082.54,3082.54,3005.47,3005.47,331260],["2010-04-08",3005.47,3082.54,3005.47,3005.47,272850],["2010-04-09",3031.16,3056.85,3005.47,3031.16,198040],["2010-04-12",3082.54,3082.54,3082.54,3082.54,261110],["2010-04-13",3082.54,3108.22,3031.16,3056.85,149360],["2010-04-14",3056.85,3056.85,3005.47,3005.47,183840],["2010-04-15",3056.85,3133.91,3031.16,3133.91,537810],["2010-04-16",3133.91,3185.29,3133.91,3185.29,653930],["2010-04-19",3082.54,3185.29,3082.54,3082.54,401310],["2010-04-20",3056.85,3082.54,3056.85,3056.85,174380],["2010-04-21",3082.54,3108.22,3056.85,3056.85,147540],["2010-04-22",3108.22,3185.29,3082.54,3185.29,432720],["2010-04-26",3108.22,3185.29,3108.22,3108.22,108920],["2010-04-27",3082.54,3108.22,3082.54,3082.54,136450],["2010-04-28",3133.91,3133.91,3056.85,3082.54,172720],["2010-04-29",3133.91,3133.91,3056.85,3056.85,185090],["2010-05-04",3082.54,3133.91,3056.85,3082.54,144670],["2010-05-05",3031.16,3056.85,3005.47,3031.16,282550],["2010-05-06",3082.54,3082.54,3031.16,3031.16,163980],["2010-05-07",3005.47,3005.47,2954.1,2979.78,305860],["2010-05-10",3005.47,3005.47,2928.41,2954.1,169830],["2010-05-11",3005.47,3005.47,2954.1,2954.1,195470],["2010-05-12",2928.41,2954.1,2902.72,2902.72,188140],["2010-05-13",2954.1,2954.1,2902.72,2902.72,144100],["2010-05-14",2902.72,2928.41,2877.03,2877.03,284060],["2010-05-17",2851.35,2851.35,2774.28,2799.97,156780],["2010-05-18",2774.28,2825.66,2774.28,2799.97,90380],["2010-05-19",2722.91,2799.97,2671.53,2697.22,376100],["2010-05-20",2594.47,2774.28,2568.78,2774.28,267850],["2010-05-21",2671.53,2722.91,2645.84,2645.84,411150],["2010-05-24",2645.84,2722.91,2620.16,2697.22,232460],["2010-05-25",2722.91,2748.59,2645.84,2645.84,113500],["2010-05-26",2671.53,2697.22,2645.84,2671.53,175850],["2010-05-27",2620.16,2697.22,2620.16,2697.22,91690],["2010-05-28",2774.28,2799.97,2722.91,2774.28,176300],["2010-05-31",2826.63,2826.63,2721.94,2721.94,68460],["2010-06-01",2748.11,2748.11,2721.94,2721.94,104900],["2010-06-02",2721.94,2748.11,2695.77,2721.94,34810],["2010-06-03",2774.28,2774.28,2721.94,2721.94,94720],["2010-06-04",2721.94,2721.94,2695.77,2721.94,60260],["2010-06-07",2643.42,2669.59,2601.54,2606.78,147260],["2010-06-08",2543.96,2617.25,2538.73,2580.61,134570],["2010-06-09",2612.01,2617.25,2564.9,2575.37,152420],["2010-06-10",2543.96,2575.37,2543.96,2564.9,102870],["2010-06-11",2617.25,2617.25,2570.14,2575.37,47180],["2010-06-14",2617.25,2617.25,2591.08,2591.08,114370],["2010-06-15",2643.42,2643.42,2591.08,2617.25,99320],["2010-06-16",2721.94,2748.11,2643.42,2695.77,211690],["2010-06-17",2695.77,2721.94,2669.59,2669.59,83420],["2010-06-18",2643.42,2643.42,2643.42,2643.42,53620],["2010-06-21",2643.42,2669.59,2643.42,2643.42,54310],["2010-06-22",2643.42,2643.42,2596.31,2596.31,73010],["2010-06-23",2596.31,2617.25,2564.9,2617.25,98050],["2010-06-24",2596.31,2669.59,2596.31,2601.54,94750],["2010-06-25",2601.54,2601.54,2564.9,2564.9,70510],["2010-06-28",2612.01,2612.01,2538.73,2543.96,47500],["2010-06-29",2543.96,2564.9,2533.5,2533.5,168780],["2010-06-30",2512.56,2517.79,2512.56,2512.56,65350],["2010-07-01",2512.56,2512.56,2486.39,2486.39,53750],["2010-07-02",2486.39,2517.79,2481.15,2486.39,92290],["2010-07-05",2538.73,2538.73,2486.39,2491.62,124390],["2010-07-06",2486.39,2486.39,2434.04,2434.04,75700],["2010-07-07",2460.21,2460.21,2407.87,2434.04,195700],["2010-07-08",2434.04,2486.39,2434.04,2434.04,40910],["2010-07-09",2470.68,2470.68,2418.34,2434.04,36320],["2010-07-12",2460.21,2460.21,2386.93,2407.87,34330],["2010-07-13",2460.21,2528.26,2434.04,2528.26,203220],["2010-07-14",2612.01,2617.25,2528.26,2528.26,172600],["2010-07-15",2528.26,2549.2,2486.39,2512.56,52390],["2010-07-16",2512.56,2512.56,2460.21,2470.68,38170],["2010-07-19",2470.68,2486.39,2470.68,2470.68,178770],["2010-07-20",2486.39,2486.39,2449.74,2449.74,60790],["2010-07-21",2449.74,2449.74,2418.34,2418.34,61770],["2010-07-22",2418.34,2428.81,2329.35,2329.35,164770],["2010-07-23",2355.52,2381.7,2324.12,2329.35,74440],["2010-07-26",2350.29,2350.29,2308.41,2308.41,21760],["2010-07-27",2308.41,2345.05,2308.41,2324.12,83790],["2010-07-28",2371.23,2371.23,2308.41,2308.41,62560],["2010-07-29",2308.41,2318.88,2292.71,2308.41,15080],["2010-07-30",2355.52,2381.7,2313.65,2339.82,31760],["2010-08-02",2365.99,2365.99,2313.65,2313.65,41270],["2010-08-03",2345.05,2350.29,2292.71,2292.71,29360],["2010-08-04",2250.83,2282.24,2219.43,2224.66,45310],["2010-08-05",2250.83,2261.3,2208.96,2208.96,45460],["2010-08-06",2208.96,2208.96,2146.14,2146.14,115650],["2010-08-09",2119.97,2125.21,2072.86,2072.86,74020],["2010-08-10",2067.63,2067.63,1973.4,1989.11,250020],["2010-08-11",1989.11,2041.45,1989.11,1994.34,147510],["2010-08-12",1915.83,1983.87,1894.89,1894.89,149580],["2010-08-13",1821.6,1879.18,1800.67,1853.01,170280],["2010-08-16",1926.29,1942.0,1884.42,1931.53,218810],["2010-08-17",1889.65,1910.59,1868.71,1884.42,55530],["2010-08-18",1837.31,1842.54,1800.67,1800.67,181060],["2010-08-19",1743.09,1800.67,1737.85,1764.02,146340],["2010-08-20",1779.73,1826.84,1727.38,1826.84,93170],["2010-08-23",1873.95,1873.95,1758.79,1779.73,21200],["2010-08-24",1701.21,1727.38,1690.74,1690.74,190380],["2010-08-25",1690.74,1690.74,1606.99,1606.99,91000],["2010-08-26",1622.69,1664.57,1549.41,1664.57,84520],["2010-08-27",1617.46,1685.51,1591.29,1659.34,171340],["2010-08-30",1737.85,1737.85,1727.38,1737.85,71690],["2010-08-31",1753.56,1821.6,1727.38,1821.6,168460],["2010-09-01",1821.6,1884.42,1784.96,1873.95,140450],["2010-09-06",1873.95,1962.94,1873.95,1962.94,279270],["2010-09-07",1926.29,2025.75,1910.59,1936.76,219040],["2010-09-08",1879.18,1931.53,1873.95,1884.42,82720],["2010-09-09",1936.76,1962.94,1889.65,1936.76,88120],["2010-09-10",1921.06,1931.53,1842.54,1842.54,286490],["2010-09-13",1764.02,1837.31,1753.56,1758.79,192650],["2010-09-14",1816.37,1816.37,1743.09,1790.2,53420],["2010-09-15",1743.09,1774.49,1743.09,1753.56,94750],["2010-09-16",1753.56,1753.56,1675.04,1753.56,65170],["2010-09-17",1779.73,1837.31,1758.79,1832.07,109370],["2010-09-20",1884.42,1910.59,1832.07,1847.78,102120],["2010-09-21",1858.25,1858.25,1805.9,1805.9,68500],["2010-09-22",1779.73,1821.6,1769.26,1805.9,32020],["2010-09-23",1800.67,1800.67,1727.38,1737.85,70260],["2010-09-24",1737.85,1769.26,1737.85,1769.26,31480],["2010-09-27",1769.26,1779.73,1732.62,1732.62,50160],["2010-09-28",1753.56,1764.02,1732.62,1737.85,27600],["2010-09-29",1701.21,1769.26,1701.21,1706.45,36320],["2010-09-30",1722.15,1722.15,1685.51,1690.74,47080],["2010-10-01",1727.38,1727.38,1680.27,1680.27,20260],["2010-10-04",1675.04,1675.04,1596.52,1596.52,146480],["2010-10-05",1570.35,1617.46,1559.88,1617.46,56340],["2010-10-06",1612.22,1633.16,1596.52,1617.46,102720],["2010-10-07",1638.4,1643.63,1586.05,1586.05,50660],["2010-10-08",1559.88,1596.52,1559.88,1559.88,60530],["2010-10-11",1538.94,1570.35,1538.94,1554.65,42040],["2010-10-12",1538.94,1554.65,1518.0,1528.47,86520],["2010-10-13",1502.3,1533.71,1502.3,1518.0,36240],["2010-10-14",1544.18,1549.41,1518.0,1518.0,44010],["2010-10-15",1507.53,1586.05,1507.53,1570.35,77080],["2010-10-18",1570.35,1570.35,1533.71,1538.94,40940],["2010-10-19",1528.47,1544.18,1486.6,1486.6,66760],["2010-10-20",1470.89,1481.36,1413.31,1413.31,55470],["2010-10-21",1413.31,1465.66,1397.61,1413.31,44670],["2010-10-22",1392.38,1449.96,1360.97,1376.67,25930],["2010-10-25",1340.03,1366.2,1340.03,1366.2,63760],["2010-10-26",1408.08,1434.25,1408.08,1434.25,108980],["2010-10-27",1434.25,1465.66,1402.84,1402.84,134650],["2010-10-28",1408.08,1413.31,1402.84,1408.08,42940],["2010-10-29",1434.25,1449.96,1429.02,1429.02,55840],["2010-11-01",1408.08,1434.25,1408.08,1434.25,41310],["2010-11-02",1429.02,1444.72,1423.78,1429.02,65250],["2010-11-03",1444.72,1444.72,1423.78,1423.78,65110],["2010-11-04",1423.78,1444.72,1423.78,1434.25,24020],["2010-11-05",1486.6,1502.3,1465.66,1502.3,120210],["2010-11-08",1502.3,1518.0,1470.89,1507.53,72890],["2010-11-09",1470.89,1470.89,1449.96,1449.96,104800],["2010-11-10",1449.96,1481.36,1444.72,1444.72,57750],["2010-11-11",1460.42,1470.89,1444.72,1455.19,99880],["2010-11-12",1439.49,1449.96,1408.08,1423.78,110590],["2010-11-15",1387.14,1439.49,1387.14,1402.84,70750],["2010-11-16",1387.14,1402.84,1371.44,1397.61,43290],["2010-11-17",1434.25,1465.66,1345.27,1397.61,107310],["2010-11-18",1439.49,1444.72,1439.49,1439.49,28330],["2010-11-19",1460.42,1460.42,1392.38,1392.38,26440],["2010-11-22",1345.27,1413.31,1334.8,1413.31,50960],["2010-11-23",1366.2,1429.02,1366.2,1413.31,63490],["2010-11-24",1397.61,1418.55,1397.61,1413.31,19150],["2010-11-25",1413.31,1470.89,1413.31,1455.19,54910],["2010-11-26",1491.83,1491.83,1429.02,1439.49,27920],["2010-11-29",1413.31,1507.53,1402.84,1507.53,52640],["2010-11-30",1580.82,1580.82,1554.65,1580.82,368010],["2010-12-01",1570.35,1622.69,1518.0,1565.11,118610],["2010-12-02",1624.69,1640.93,1597.61,1640.93,142970],["2010-12-03",1722.17,1722.17,1722.17,1722.17,62440],["2010-12-06",1797.99,1803.4,1733.0,1797.99,500400],["2010-12-07",1787.15,1814.23,1711.34,1711.34,174320],["2010-12-08",1678.84,1738.41,1630.1,1630.1,141060],["2010-12-09",1630.1,1711.34,1565.11,1711.34,124340],["2010-12-10",1754.66,1792.57,1716.75,1792.57,402450],["2010-12-13",1879.22,1879.22,1879.22,1879.22,35140],["2010-12-14",1900.88,1944.21,1787.15,1787.15,382600],["2010-12-15",1814.23,1846.73,1733.0,1787.15,155920],["2010-12-16",1722.17,1760.08,1700.5,1700.5,191630],["2010-12-17",1776.32,1776.32,1700.5,1760.08,145660],["2010-12-20",1825.06,1825.06,1705.92,1705.92,154850],["2010-12-21",1678.84,1716.75,1624.69,1678.84,169570],["2010-12-22",1705.92,1705.92,1624.69,1624.69,86610],["2010-12-23",1613.85,1635.52,1592.19,1597.61,84740],["2010-12-24",1597.61,1673.43,1597.61,1662.6,184380],["2010-12-27",1678.84,1722.17,1624.69,1673.43,67590],["2010-12-28",1678.84,1733.0,1662.6,1733.0,119800],["2010-12-29",1700.5,1749.25,1678.84,1678.84,55830],["2010-12-30",1684.26,1684.26,1630.1,1630.1,82440],["2010-12-31",1635.52,1651.76,1619.27,1619.27,199300],["2011-01-04",1651.76,1673.43,1646.35,1657.18,53180],["2011-01-05",1640.93,1646.35,1624.69,1635.52,38540],["2011-01-06",1646.35,1646.35,1624.69,1635.52,38980],["2011-01-07",1646.35,1646.35,1619.27,1624.69,21770],["2011-01-10",1613.85,1619.27,1559.7,1565.11,106610],["2011-01-11",1565.11,1565.11,1500.13,1500.13,83730],["2011-01-12",1570.53,1570.53,1500.13,1538.04,51410],["2011-01-13",1543.45,1586.78,1516.37,1543.45,43620],["2011-01-14",1543.45,1559.7,1543.45,1559.7,37790],["2011-01-17",1581.36,1635.52,1570.53,1586.78,92240],["2011-01-18",1586.78,1624.69,1570.53,1570.53,73810],["2011-01-19",1575.95,1597.61,1548.87,1559.7,32280],["2011-01-20",1559.7,1597.61,1559.7,1565.11,112400],["2011-01-21",1597.61,1597.61,1548.87,1548.87,43950],["2011-01-24",1548.87,1548.87,1516.37,1521.79,79420],["2011-01-25",1543.45,1543.45,1505.54,1505.54,34680],["2011-01-26",1505.54,1565.11,1505.54,1559.7,9930],["2011-01-27",1565.11,1581.36,1559.7,1570.53,36030],["2011-01-28",1597.61,1597.61,1543.45,1581.36,41080],["2011-02-08",1581.36,1603.02,1570.53,1581.36,11470],["2011-02-09",1619.27,1624.69,1581.36,1586.78,32710],["2011-02-10",1565.11,1586.78,1565.11,1586.78,13310],["2011-02-11",1592.19,1592.19,1565.11,1575.95,32880],["2011-02-14",1581.36,1581.36,1548.87,1548.87,14900],["2011-02-15",1559.7,1559.7,1521.79,1532.62,23180],["2011-02-16",1527.2,1570.53,1510.96,1543.45,51200],["2011-02-17",1548.87,1548.87,1467.63,1478.46,98820],["2011-02-18",1473.05,1478.46,1413.48,1413.48,103530],["2011-02-21",1359.32,1402.65,1343.07,1343.07,151280],["2011-02-22",1294.33,1364.74,1294.33,1326.83,91240],["2011-02-23",1348.49,1370.15,1316.0,1343.07,35180],["2011-02-24",1294.33,1343.07,1288.92,1343.07,60030],["2011-02-25",1353.9,1353.9,1326.83,1343.07,49770],["2011-02-28",1364.74,1364.74,1326.83,1326.83,64330],["2011-03-01",1299.75,1321.41,1272.67,1321.41,22970],["2011-03-02",1288.92,1288.92,1256.42,1261.84,262680],["2011-03-03",1240.18,1261.84,1207.68,1207.68,123040],["2011-03-04",1234.76,1251.01,1207.68,1207.68,31820],["2011-03-07",1191.44,1245.59,1191.44,1229.35,43000],["2011-03-08",1218.51,1229.35,1207.68,1229.35,53450],["2011-03-09",1229.35,1229.35,1169.77,1213.1,17070],["2011-03-10",1180.61,1272.67,1180.61,1272.67,71720],["2011-03-11",1326.83,1332.24,1305.16,1332.24,325040],["2011-03-14",1332.24,1337.66,1267.26,1267.26,93430],["2011-03-15",1229.35,1310.58,1229.35,1288.92,57530],["2011-03-16",1278.09,1294.33,1267.26,1283.5,45800],["2011-03-17",1283.5,1316.0,1278.09,1278.09,55510],["2011-03-18",1288.92,1332.24,1267.26,1332.24,31190],["2011-03-21",1386.4,1386.4,1332.24,1332.24,76260],["2011-03-22",1310.58,1343.07,1299.75,1332.24,107620],["2011-03-23",1332.24,1332.24,1299.75,1332.24,22950],["2011-03-24",1332.24,1343.07,1299.75,1310.58,38190],["2011-03-25",1343.07,1343.07,1261.84,1299.75,51070],["2011-03-28",1294.33,1310.58,1267.26,1294.33,117880],["2011-03-29",1299.75,1299.75,1234.76,1288.92,234800],["2011-03-30",1234.76,1272.67,1234.76,1267.26,32880],["2011-03-31",1245.59,1267.26,1223.93,1267.26,35490],["2011-04-01",1261.84,1267.26,1229.35,1261.84,21900],["2011-04-04",1229.35,1240.18,1218.51,1223.93,29330],["2011-04-05",1207.68,1223.93,1191.44,1218.51,54450],["2011-04-06",1245.59,1256.42,1213.1,1256.42,104540],["2011-04-07",1229.35,1261.84,1229.35,1245.59,37210],["2011-04-08",1234.76,1245.59,1234.76,1245.59,22810],["2011-04-13",1267.26,1267.26,1213.1,1223.93,19060],["2011-04-14",1218.51,1218.51,1180.61,1213.1,68070],["2011-04-15",1218.51,1223.93,1175.19,1218.51,74740],["2011-04-18",1218.51,1218.51,1169.77,1202.27,67850],["2011-04-19",1164.36,1202.27,1148.11,1196.85,53020],["2011-04-20",1218.51,1218.51,1175.19,1202.27,40360],["2011-04-21",1158.94,1207.68,1158.94,1191.44,60770],["2011-04-22",1186.02,1186.02,1131.86,1131.86,89270],["2011-04-25",1169.77,1186.02,1164.36,1186.02,67650],["2011-04-26",1223.93,1223.93,1137.28,1137.28,18250],["2011-04-27",1137.28,1164.36,1137.28,1137.28,16800],["2011-04-28",1142.7,1142.7,1121.03,1121.03,5560],["2011-04-29",1110.2,1153.53,1110.2,1126.45,24890],["2011-05-04",1126.45,1142.7,1110.2,1137.28,16160],["2011-05-05",1115.62,1126.45,1110.2,1126.45,5560],["2011-05-06",1126.45,1137.28,1126.45,1131.86,5440],["2011-05-09",1142.7,1153.53,1131.86,1153.53,26440],["2011-05-10",1153.53,1158.94,1126.45,1153.53,14960],["2011-05-11",1148.11,1148.11,1131.86,1131.86,8080],["2011-05-12",1131.86,1137.28,1121.03,1137.28,16920],["2011-05-13",1131.86,1131.86,1115.62,1115.62,16990],["2011-05-16",1131.86,1131.86,1083.12,1083.12,24680],["2011-05-17",1072.29,1093.96,1045.21,1056.05,28270],["2011-05-18",1028.97,1077.71,1018.14,1018.14,42790],["2011-05-19",1018.14,1018.14,991.06,996.47,23080],["2011-05-20",1012.72,1012.72,963.98,963.98,39110],["2011-05-23",958.56,958.56,920.66,920.66,71310],["2011-05-24",893.58,909.82,877.33,877.33,100500],["2011-05-25",834.01,844.84,834.01,834.01,121620],["2011-05-26",796.1,871.91,796.1,871.91,217990],["2011-05-27",893.58,915.24,871.91,915.24,123690],["2011-05-30",915.24,915.24,871.91,871.91,49410],["2011-05-31",834.01,866.5,828.59,866.5,69880],["2011-06-01",866.5,909.82,866.5,909.82,80780],["2011-06-02",953.15,953.15,953.15,953.15,50740],["2011-06-03",996.47,996.47,920.66,936.9,662790],["2011-06-06",931.49,980.23,920.66,980.23,128060],["2011-06-07",1028.97,1028.97,1028.97,1028.97,94970],["2011-06-08",1050.63,1072.29,1018.14,1066.88,194920],["2011-06-09",1028.97,1110.2,1028.97,1066.88,222240],["2011-06-10",1099.37,1115.62,1099.37,1115.62,318570],["2011-06-13",1115.62,1164.36,1115.62,1126.45,124760],["2011-06-14",1120.84,1182.49,1092.82,1115.24,222780],["2011-06-15",1076.01,1104.03,1064.8,1064.8,126880],["2011-06-16",1064.8,1109.64,1025.57,1104.03,183930],["2011-06-17",1109.64,1109.64,1053.59,1053.59,210170],["2011-06-20",1025.57,1053.59,1003.16,1003.16,111320],["2011-06-21",1025.57,1047.99,1003.16,1047.99,105870],["2011-06-22",1047.99,1092.82,1036.78,1036.78,43760],["2011-06-23",1053.59,1053.59,991.95,1003.16,120050],["2011-06-24",991.95,1031.18,991.95,1025.57,12440],["2011-06-27",1025.57,1036.78,1008.76,1031.18,49030],["2011-06-28",1008.76,1031.18,997.55,1003.16,26380],["2011-06-29",1003.16,1008.76,969.53,997.55,24630],["2011-06-30",997.55,1019.97,980.74,980.74,48730],["2011-07-01",963.93,980.74,941.51,963.93,43620],["2011-07-04",958.32,969.53,952.72,952.72,9680],["2011-07-05",991.95,997.55,991.95,997.55,80320],["2011-07-06",997.55,1014.36,975.13,975.13,65980],["2011-07-07",963.93,1008.76,963.93,975.13,46640],["2011-07-08",969.53,997.55,969.53,975.13,47940],["2011-07-11",963.93,975.13,947.11,952.72,33370],["2011-07-12",935.91,958.32,935.91,947.11,35110],["2011-07-13",947.11,980.74,947.11,958.32,20670],["2011-07-14",969.53,969.53,941.51,969.53,25870],["2011-07-15",969.53,980.74,958.32,969.53,7170],["2011-07-18",941.51,969.53,941.51,952.72,25500],["2011-07-19",963.93,963.93,935.91,935.91,12430],["2011-07-20",952.72,975.13,941.51,975.13,16240],["2011-07-21",975.13,997.55,963.93,963.93,26300],["2011-07-22",975.13,975.13,958.32,958.32,21620],["2011-07-25",958.32,963.93,952.72,952.72,19880],["2011-07-26",952.72,975.13,947.11,947.11,23840],["2011-07-27",952.72,952.72,947.11,952.72,17250],["2011-07-28",947.11,969.53,947.11,963.93,43600],["2011-07-29",969.53,969.53,947.11,952.72,31810],["2011-08-01",969.53,969.53,941.51,941.51,15960],["2011-08-02",941.51,958.32,919.09,919.09,106680],["2011-08-03",924.7,924.7,913.49,924.7,34820],["2011-08-04",935.91,969.53,935.91,969.53,24050],["2011-08-05",969.53,975.13,952.72,969.53,56900],["2011-08-08",952.72,958.32,941.51,947.11,82700],["2011-08-09",930.3,930.3,902.28,924.7,185080],["2011-08-10",952.72,952.72,919.09,930.3,42980],["2011-08-11",947.11,947.11,919.09,924.7,31680],["2011-08-12",924.7,952.72,924.7,947.11,80470],["2011-08-15",952.72,958.32,947.11,958.32,73710],["2011-08-16",958.32,980.74,952.72,969.53,181430],["2011-08-17",969.53,1014.36,969.53,1014.36,188300],["2011-08-18",1053.59,1064.8,1025.57,1036.78,137780],["2011-08-19",1008.76,1031.18,997.55,1003.16,177460],["2011-08-22",1048.07,1048.07,1048.07,1048.07,31640],["2011-08-23",1095.71,1095.71,1068.49,1088.91,167810],["2011-08-24",1122.94,1122.94,1061.68,1061.68,44290],["2011-08-25",1061.68,1088.91,1061.68,1088.91,128240],["2011-08-26",1088.91,1102.52,1088.91,1088.91,81840],["2011-08-29",1116.13,1143.35,1109.32,1143.35,138050],["2011-08-30",1197.8,1197.8,1190.99,1197.8,185350],["2011-08-31",1218.22,1252.24,1218.22,1252.24,325790],["2011-09-01",1293.08,1313.49,1293.08,1313.49,227870],["2011-09-05",1313.49,1327.11,1259.05,1306.69,240550],["2011-09-06",1272.66,1286.27,1245.44,1245.44,211300],["2011-09-07",1293.08,1306.69,1272.66,1306.69,335860],["2011-09-08",1367.94,1367.94,1347.52,1354.33,364030],["2011-09-09",1313.49,1361.13,1313.49,1354.33,107770],["2011-09-12",1320.3,1354.33,1299.88,1320.3,297480],["2011-09-13",1354.33,1374.75,1320.3,1361.13,317610],["2011-09-14",1361.13,1367.94,1293.08,1293.08,366370],["2011-09-15",1265.85,1286.27,1231.83,1279.47,194750],["2011-09-16",1265.85,1286.27,1225.02,1225.02,132660],["2011-09-19",1225.02,1272.66,1225.02,1272.66,66440],["2011-09-20",1286.27,1286.27,1225.02,1225.02,72220],["2011-09-21",1245.44,1265.85,1225.02,1238.63,127310],["2011-09-22",1238.63,1272.66,1238.63,1259.05,98000],["2011-09-23",1231.83,1245.44,1225.02,1225.02,175330],["2011-09-26",1225.02,1225.02,1211.41,1211.41,67650],["2011-09-27",1197.8,1245.44,1197.8,1218.22,62870],["2011-09-28",1238.63,1238.63,1218.22,1218.22,68110],["2011-09-29",1190.99,1211.41,1163.77,1163.77,107200],["2011-09-30",1156.96,1177.38,1116.13,1129.74,89590],["2011-10-03",1136.55,1136.55,1082.1,1088.91,122170],["2011-10-04",1054.88,1095.71,1054.88,1075.3,166510],["2011-10-05",1122.94,1122.94,1088.91,1102.52,306450],["2011-10-06",1102.52,1156.96,1102.52,1143.35,212850],["2011-10-07",1163.77,1163.77,1122.94,1136.55,185680],["2011-10-10",1136.55,1136.55,1102.52,1109.32,87040],["2011-10-11",1143.35,1143.35,1109.32,1116.13,56250],["2011-10-12",1109.32,1109.32,1068.49,1082.1,173290],["2011-10-13",1075.3,1122.94,1075.3,1116.13,59710],["2011-10-14",1102.52,1143.35,1102.52,1129.74,35320],["2011-10-17",1122.94,1129.74,1088.91,1088.91,57940],["2011-10-18",1082.1,1088.91,1075.3,1075.3,66040],["2011-10-19",1116.13,1116.13,1075.3,1088.91,43420],["2011-10-20",1088.91,1109.32,1088.91,1095.71,42760],["2011-10-21",1088.91,1143.35,1088.91,1143.35,185350],["2011-10-24",1170.58,1177.38,1122.94,1122.94,127800],["2011-10-25",1122.94,1129.74,1109.32,1109.32,73110],["2011-10-26",1109.32,1122.94,1109.32,1116.13,29290],["2011-10-27",1116.13,1136.55,1116.13,1129.74,30610],["2011-10-28",1170.58,1184.19,1136.55,1184.19,158470],["2011-10-31",1238.63,1238.63,1204.6,1204.6,385430],["2011-11-01",1204.6,1211.41,1177.38,1184.19,121680],["2011-11-02",1156.96,1170.58,1136.55,1143.35,129900],["2011-11-03",1143.35,1163.77,1143.35,1156.96,26800],["2011-11-04",1177.38,1177.38,1150.16,1150.16,32510],["2011-11-07",1150.16,1156.96,1116.13,1136.55,67690],["2011-11-08",1143.35,1150.16,1116.13,1150.16,67070],["2011-11-09",1143.35,1143.35,1122.94,1129.74,14820],["2011-11-10",1116.13,1116.13,1088.91,1102.52,81460],["2011-11-11",1102.52,1116.13,1088.91,1088.91,35880],["2011-11-14",1088.91,1102.52,1054.88,1075.3,68140],["2011-11-15",1088.91,1088.91,1061.68,1082.1,48810],["2011-11-16",1102.52,1116.13,1095.71,1116.13,35690],["2011-11-17",1116.13,1122.94,1088.91,1088.91,32060],["2011-11-18",1075.3,1088.91,1068.49,1082.1,57540],["2011-11-21",1088.91,1088.91,1075.3,1075.3,27820],["2011-11-22",1075.3,1095.71,1075.3,1088.91,564980],["2011-11-23",1109.32,1116.13,1095.71,1095.71,28220],["2011-11-24",1095.71,1102.52,1082.1,1088.91,19900],["2011-11-25",1088.91,1095.71,1075.3,1075.3,61350],["2011-11-28",1088.91,1122.94,1088.91,1102.52,661830],["2011-11-29",1116.13,1116.13,1088.91,1088.91,22380],["2011-11-30",1102.52,1102.52,1075.3,1088.91,63410],["2011-12-01",1109.32,1116.13,1095.71,1102.52,122110],["2011-12-02",1116.13,1150.16,1109.32,1150.16,82510],["2011-12-05",1184.19,1204.6,1163.77,1204.6,222920],["2011-12-06",1225.02,1225.02,1170.58,1190.99,206290],["2011-12-07",1170.58,1190.99,1170.58,1177.38,100770],["2011-12-08",1177.38,1184.19,1156.96,1156.96,85130],["2011-12-09",1129.74,1150.16,1122.94,1150.16,437600],["2011-12-12",1150.16,1150.16,1116.13,1116.13,79020],["2011-12-13",1102.52,1122.94,1088.91,1088.91,146310],["2011-12-14",1088.91,1095.71,1054.88,1068.49,142620],["2011-12-15",1054.88,1054.88,1034.46,1034.46,109960],["2011-12-16",1041.27,1075.3,1041.27,1075.3,135840],["2011-12-19",1075.3,1075.3,1048.07,1068.49,68110],["2011-12-20",1090.3,1090.3,1053.95,1053.95,73090],["2011-12-21",1053.95,1083.03,1053.95,1053.95,56170],["2011-12-22",1053.95,1053.95,1003.07,1003.07,142340],["2011-12-23",1003.07,1017.61,981.27,1003.07,44720],["2011-12-26",1003.07,1017.61,988.54,995.8,60050],["2011-12-27",1003.07,1003.07,952.19,966.73,253100],["2011-12-28",966.73,1010.34,966.73,1010.34,134860],["2011-12-29",1010.34,1010.34,981.27,995.8,59770],["2011-12-30",1010.34,1032.15,1003.07,1017.61,84680],["2012-01-03",1017.61,1046.68,1003.07,1003.07,12950],["2012-01-04",995.8,1003.07,988.54,988.54,39560],["2012-01-05",988.54,988.54,959.46,959.46,55980],["2012-01-06",959.46,959.46,937.65,937.65,50380],["2012-01-09",944.92,959.46,915.85,952.19,29170],["2012-01-10",937.65,995.8,937.65,995.8,107140],["2012-01-11",1010.34,1010.34,974.0,974.0,60460],["2012-01-12",959.46,981.27,959.46,974.0,52940],["2012-01-13",988.54,1003.07,981.27,1003.07,73450],["2012-01-16",1024.88,1039.42,1010.34,1032.15,109630],["2012-01-17",1032.15,1039.42,1017.61,1024.88,82760],["2012-01-18",1017.61,1046.68,1017.61,1046.68,38130],["2012-01-19",1053.95,1083.03,1046.68,1083.03,69060],["2012-01-20",1090.3,1097.57,1068.49,1097.57,99390],["2012-01-30",1097.57,1119.37,1068.49,1112.1,122300],["2012-01-31",1112.1,1155.71,1112.1,1119.37,137620],["2012-02-01",1119.37,1119.37,1075.76,1090.3,129400],["2012-02-02",1119.37,1141.18,1119.37,1141.18,144680],["2012-02-03",1170.25,1170.25,1090.3,1104.83,441610],["2012-02-06",1104.83,1133.91,1083.03,1097.57,88870],["2012-02-07",1097.57,1112.1,1068.49,1083.03,264040],["2012-02-08",1090.3,1126.64,1090.3,1126.64,203820],["2012-02-09",1126.64,1141.18,1090.3,1097.57,251520],["2012-02-10",1075.76,1090.3,1053.95,1053.95,164130],["2012-02-13",1053.95,1053.95,1017.61,1024.88,102620],["2012-02-14",1053.95,1068.49,1032.15,1053.95,80040],["2012-02-15",1053.95,1053.95,1024.88,1032.15,110700],["2012-02-16",1032.15,1046.68,1017.61,1032.15,49990],["2012-02-17",1053.95,1075.76,1039.42,1075.76,103550],["2012-02-20",1104.83,1126.64,1104.83,1126.64,366720],["2012-02-21",1177.52,1177.52,1119.37,1126.64,369470],["2012-02-22",1112.1,1177.52,1112.1,1177.52,356990],["2012-02-23",1199.33,1235.67,1184.79,1235.67,561660],["2012-02-24",1235.67,1286.55,1228.4,1228.4,458250],["2012-02-27",1235.67,1279.28,1228.4,1264.74,344370],["2012-02-28",1264.74,1264.74,1206.59,1206.59,456320],["2012-02-29",1206.59,1228.4,1170.25,1228.4,313980],["2012-03-01",1242.94,1250.21,1199.33,1228.4,220620],["2012-03-02",1228.4,1279.28,1177.52,1279.28,588890],["2012-03-05",1337.43,1337.43,1337.43,1337.43,197730],["2012-03-06",1337.43,1381.04,1279.28,1293.82,1144800],["2012-03-07",1286.55,1308.36,1242.94,1293.82,406850],["2012-03-08",1264.74,1293.82,1235.67,1235.67,508350],["2012-03-09",1235.67,1257.48,1199.33,1221.13,200760],["2012-03-12",1235.67,1235.67,1170.25,1177.52,267180],["2012-03-13",1213.86,1235.67,1192.06,1235.67,226410],["2012-03-14",1257.48,1257.48,1221.13,1235.67,285420],["2012-03-15",1235.67,1293.82,1206.59,1293.82,457540],["2012-03-16",1344.7,1351.97,1322.89,1351.97,1093740],["2012-03-19",1315.62,1381.04,1315.62,1344.7,467450],["2012-03-20",1351.97,1388.31,1344.7,1388.31,429790],["2012-03-21",1410.12,1453.73,1402.85,1446.46,1030360],["2012-03-22",1417.39,1461.0,1410.12,1417.39,457070],["2012-03-23",1417.39,1482.8,1417.39,1468.27,416610],["2012-03-26",1504.61,1504.61,1431.92,1446.46,434170],["2012-03-27",1431.92,1431.92,1381.04,1381.04,1499930],["2012-03-28",1344.7,1373.77,1315.62,1373.77,503160],["2012-03-29",1381.04,1381.04,1308.36,1322.89,423270],["2012-03-30",1308.36,1322.89,1286.55,1315.62,384340],["2012-04-03",1337.43,1381.04,1322.89,1381.04,460690],["2012-04-04",1402.85,1417.39,1344.7,1359.24,272070],["2012-04-05",1351.97,1424.65,1344.7,1410.12,430920],["2012-04-06",1417.39,1453.73,1410.12,1431.92,525420],["2012-04-09",1453.73,1497.34,1439.19,1497.34,755270],["2012-04-10",1504.61,1570.03,1490.07,1504.61,868460],["2012-04-11",1570.03,1570.03,1511.88,1540.95,463400],["2012-04-12",1555.49,1570.03,1526.41,1540.95,602010],["2012-04-13",1511.88,1599.1,1497.34,1519.15,570760],["2012-04-16",1540.95,1591.83,1526.41,1591.83,540720],["2012-04-17",1657.25,1664.52,1628.18,1664.52,758210],["2012-04-18",1664.52,1693.59,1613.64,1635.44,652520],["2012-04-19",1613.64,1613.64,1555.49,1555.49,704610],["2012-04-20",1555.49,1591.83,1511.88,1562.76,491950],["2012-04-23",1584.56,1599.1,1555.49,1570.03,285950],["2012-04-24",1570.03,1642.71,1548.22,1642.71,320010],["2012-04-25",1686.33,1722.67,1664.52,1722.67,518170],["2012-04-26",1751.74,1788.09,1708.13,1722.67,955720],["2012-04-27",1722.67,1766.28,1715.4,1759.01,315560],["2012-05-02",1759.01,1766.28,1679.06,1686.33,856940],["2012-05-03",1664.52,1737.21,1620.91,1715.4,515370],["2012-05-04",1722.67,1766.28,1708.13,1751.74,651410],["2012-05-07",1809.89,1817.16,1780.82,1802.62,516260],["2012-05-08",1780.82,1824.43,1744.47,1751.74,534320],["2012-05-09",1737.21,1795.35,1729.94,1780.82,406580],["2012-05-10",1802.62,1802.62,1751.74,1766.28,491110],["2012-05-11",1780.82,1780.82,1700.86,1722.67,388900],["2012-05-14",1700.86,1722.67,1642.71,1642.71,501280],["2012-05-15",1635.44,1657.25,1570.03,1584.56,521790],["2012-05-16",1591.83,1628.18,1562.76,1613.64,205110],["2012-05-17",1657.25,1657.25,1591.83,1591.83,231270],["2012-05-18",1577.3,1577.3,1519.15,1526.41,608600],["2012-05-21",1540.95,1599.1,1526.41,1599.1,168530],["2012-05-22",1599.1,1635.44,1599.1,1620.91,373370],["2012-05-23",1577.3,1613.64,1548.22,1548.22,254420],["2012-05-24",1548.22,1562.76,1475.53,1490.07,321730],["2012-05-25",1548.22,1562.76,1548.22,1562.76,219150],["2012-05-28",1635.44,1635.44,1591.83,1635.44,438540],["2012-05-29",1584.56,1628.18,1577.3,1620.91,95460],["2012-05-30",1620.91,1657.25,1620.91,1628.18,296660],["2012-05-31",1635.44,1635.44,1562.76,1577.3,294920],["2012-06-01",1577.3,1613.64,1555.49,1570.03,135420],["2012-06-04",1540.95,1540.95,1497.34,1504.61,374360],["2012-06-05",1519.15,1548.22,1511.88,1548.22,185850],["2012-06-06",1555.7,1600.58,1555.7,1570.66,215590],["2012-06-07",1615.53,1645.45,1608.06,1645.45,458010],["2012-06-08",1705.29,1705.29,1623.01,1630.49,326400],["2012-06-11",1645.45,1682.85,1623.01,1652.93,221870],["2012-06-12",1630.49,1652.93,1615.53,1615.53,186560],["2012-06-13",1615.53,1630.49,1600.58,1600.58,76140],["2012-06-14",1637.97,1637.97,1570.66,1600.58,103240],["2012-06-15",1593.1,1637.97,1593.1,1623.01,113110],["2012-06-18",1660.41,1675.37,1623.01,1637.97,138580],["2012-06-19",1615.53,1623.01,1593.1,1608.06,89270],["2012-06-20",1608.06,1623.01,1600.58,1615.53,113480],["2012-06-21",1615.53,1623.01,1593.1,1593.1,106750],["2012-06-22",1593.1,1593.1,1563.18,1570.66,255260],["2012-06-25",1570.66,1578.14,1495.87,1518.3,193930],["2012-06-26",1495.87,1495.87,1450.99,1450.99,314560],["2012-06-27",1458.47,1480.91,1421.07,1428.55,173670],["2012-06-28",1428.55,1428.55,1413.59,1428.55,157570],["2012-06-29",1428.55,1465.95,1428.55,1458.47,122640],["2012-07-02",1480.91,1480.91,1421.07,1421.07,256860],["2012-07-03",1421.07,1421.07,1383.68,1391.15,276570],["2012-07-04",1398.63,1413.59,1368.72,1368.72,90720],["2012-07-05",1383.68,1428.55,1353.76,1428.55,71360],["2012-07-06",1436.03,1495.87,1428.55,1473.43,481560],["2012-07-09",1465.95,1473.43,1436.03,1443.51,160560],["2012-07-10",1450.99,1488.39,1436.03,1443.51,51660],["2012-07-11",1450.99,1473.43,1450.99,1465.95,141790],["2012-07-12",1480.91,1503.34,1473.43,1503.34,174270],["2012-07-13",1503.34,1578.14,1503.34,1570.66,267290],["2012-07-16",1623.01,1623.01,1548.22,1548.22,144060],["2012-07-17",1570.66,1623.01,1570.66,1623.01,244210],["2012-07-18",1615.53,1645.45,1563.18,1623.01,103770],["2012-07-19",1615.53,1697.81,1593.1,1697.81,503320],["2012-07-20",1697.81,1712.77,1630.49,1630.49,310770],["2012-07-23",1623.01,1660.41,1608.06,1623.01,184540],["2012-07-24",1623.01,1623.01,1563.18,1585.62,316280],["2012-07-25",1585.62,1608.06,1570.66,1578.14,174310],["2012-07-26",1585.62,1608.06,1578.14,1608.06,102900],["2012-07-27",1637.97,1637.97,1570.66,1578.14,133050],["2012-07-30",1570.66,1608.06,1570.66,1593.1,68200],["2012-07-31",1608.06,1615.53,1585.62,1600.58,47890],["2012-08-01",1570.66,1600.58,1563.18,1570.66,133730],["2012-08-02",1578.14,1608.06,1570.66,1585.62,63980],["2012-08-03",1585.62,1608.06,1578.14,1585.62,75070],["2012-08-06",1615.53,1660.41,1600.58,1645.45,186210],["2012-08-07",1652.93,1652.93,1608.06,1623.01,44970],["2012-08-08",1645.45,1645.45,1615.53,1615.53,53060],["2012-08-09",1645.45,1652.93,1630.49,1630.49,44840],["2012-08-10",1637.97,1637.97,1615.53,1623.01,50240],["2012-08-13",1623.01,1623.01,1600.58,1623.01,49900],["2012-08-14",1615.53,1645.45,1615.53,1645.45,107710],["2012-08-15",1630.49,1637.97,1623.01,1637.97,20660],["2012-08-16",1630.49,1645.45,1615.53,1630.49,47340],["2012-08-17",1623.01,1660.41,1615.53,1660.41,281090],["2012-08-20",1690.33,1742.68,1690.33,1735.2,485170],["2012-08-21",1682.85,1705.29,1652.93,1652.93,307470],["2012-08-22",1578.14,1637.97,1570.66,1570.66,332850],["2012-08-23",1495.87,1533.26,1495.87,1495.87,89870],["2012-08-24",1421.07,1555.7,1421.07,1495.87,1041270],["2012-08-27",1488.39,1488.39,1421.07,1421.07,240320],["2012-08-28",1398.63,1428.55,1361.24,1391.15,136830],["2012-08-29",1450.99,1458.47,1406.11,1458.47,320830],["2012-08-30",1465.95,1495.87,1436.03,1465.95,183870],["2012-08-31",1465.95,1465.95,1436.03,1443.51,74680],["2012-09-04",1443.51,1480.91,1443.51,1458.47,95190],["2012-09-05",1458.47,1465.95,1413.59,1413.59,223600],["2012-09-06",1413.59,1421.07,1368.72,1368.72,263840],["2012-09-07",1413.59,1413.59,1376.2,1391.15,98290],["2012-09-10",1376.2,1376.2,1323.84,1323.84,308150],["2012-09-11",1323.84,1331.32,1308.88,1308.88,102860],["2012-09-12",1323.84,1361.24,1308.88,1331.32,113790],["2012-09-13",1361.24,1368.72,1331.32,1368.72,98470],["2012-09-14",1421.07,1428.55,1383.68,1421.07,273650],["2012-09-17",1428.55,1436.03,1406.11,1406.11,173950],["2012-09-18",1383.68,1406.11,1338.8,1338.8,177320],["2012-09-19",1316.36,1361.24,1316.36,1361.24,186650],["2012-09-20",1338.8,1346.28,1293.92,1308.88,385040],["2012-09-21",1331.32,1338.8,1316.36,1338.8,97220],["2012-09-24",1338.8,1338.8,1323.84,1331.32,68580],["2012-09-25",1331.32,1346.28,1323.84,1323.84,116970],["2012-09-26",1323.84,1376.2,1323.84,1368.72,162450],["2012-09-27",1368.72,1376.2,1346.28,1361.24,45240],["2012-09-28",1353.76,1361.24,1346.28,1346.28,62290],["2012-10-01",1346.28,1346.28,1308.88,1316.36,99550],["2012-10-02",1338.8,1338.8,1308.88,1331.32,46390],["2012-10-03",1338.8,1383.68,1331.32,1353.76,79680],["2012-10-04",1353.76,1368.72,1346.28,1353.76,59350],["2012-10-05",1361.24,1368.72,1346.28,1361.24,51740],["2012-10-08",1384.31,1407.38,1384.31,1407.38,155760],["2012-10-09",1399.69,1407.38,1384.31,1384.31,89420],["2012-10-10",1384.31,1407.38,1368.93,1399.69,60460],["2012-10-11",1399.69,1438.14,1399.69,1399.69,132900],["2012-10-12",1399.69,1407.38,1384.31,1392.0,49490],["2012-10-15",1384.31,1392.0,1368.93,1368.93,88350],["2012-10-16",1392.0,1430.45,1384.31,1430.45,151310],["2012-10-17",1430.45,1430.45,1407.38,1415.07,29470],["2012-10-18",1399.69,1422.76,1399.69,1407.38,30580],["2012-10-19",1407.38,1415.07,1345.86,1368.93,119170],["2012-10-22",1368.93,1368.93,1345.86,1353.55,65820],["2012-10-23",1361.24,1361.24,1345.86,1353.55,37890],["2012-10-24",1361.24,1368.93,1345.86,1353.55,37570],["2012-10-25",1353.55,1353.55,1322.78,1330.48,81660],["2012-10-26",1338.17,1353.55,1330.48,1330.48,17660],["2012-10-29",1338.17,1345.86,1322.78,1345.86,12260],["2012-10-30",1345.86,1345.86,1345.86,1345.86,13940],["2012-10-31",1322.78,1345.86,1322.78,1338.17,5630],["2012-11-01",1345.86,1345.86,1338.17,1338.17,6420],["2012-11-02",1284.33,1292.02,1276.64,1276.64,141100],["2012-11-05",1268.95,1284.33,1253.57,1253.57,78700],["2012-11-06",1268.95,1268.95,1245.88,1245.88,32860],["2012-11-07",1253.57,1299.71,1253.57,1276.64,55000],["2012-11-08",1276.64,1276.64,1253.57,1253.57,42630],["2012-11-09",1268.95,1284.33,1261.26,1284.33,38210],["2012-11-12",1292.02,1345.86,1292.02,1345.86,107920],["2012-11-13",1361.24,1376.62,1315.09,1315.09,36170],["2012-11-14",1315.09,1338.17,1307.4,1307.4,73180],["2012-11-15",1299.71,1338.17,1299.71,1299.71,57660],["2012-11-16",1299.71,1315.09,1292.02,1307.4,38830],["2012-11-19",1307.4,1307.4,1276.64,1284.33,67260],["2012-11-20",1307.4,1315.09,1292.02,1299.71,14030],["2012-11-21",1299.71,1299.71,1292.02,1299.71,58760],["2012-11-22",1292.02,1307.4,1292.02,1299.71,37360],["2012-11-23",1292.02,1299.71,1292.02,1292.02,25950],["2012-11-26",1307.4,1307.4,1268.95,1268.95,61410],["2012-11-27",1261.26,1268.95,1253.57,1253.57,85850],["2012-11-28",1253.57,1253.57,1245.88,1253.57,957113],["2012-11-29",1276.64,1276.64,1253.57,1253.57,25690],["2012-11-30",1261.26,1268.95,1261.26,1261.26,23540],["2012-12-03",1276.64,1284.33,1261.26,1268.95,143130],["2012-12-04",1292.02,1299.71,1268.95,1299.71,30240],["2012-12-05",1307.4,1338.17,1299.71,1299.71,62320],["2012-12-06",1307.4,1307.4,1292.02,1292.02,44570],["2012-12-07",1315.09,1315.09,1284.33,1284.33,121450],["2012-12-10",1284.33,1338.17,1284.33,1338.17,131360],["2012-12-11",1338.17,1338.17,1315.09,1322.78,63430],["2012-12-12",1322.78,1384.31,1315.09,1376.62,179970],["2012-12-13",1353.55,1376.62,1345.86,1345.86,221040],["2012-12-14",1338.17,1368.93,1338.17,1353.55,231180],["2012-12-17",1368.93,1392.0,1361.24,1384.31,205140],["2012-12-18",1384.31,1384.31,1353.55,1353.55,81940],["2012-12-19",1376.62,1415.07,1376.62,1415.07,647220],["2012-12-20",1415.07,1453.52,1399.69,1445.83,406740],["2012-12-21",1445.83,1461.22,1422.76,1445.83,500840],["2012-12-24",1430.45,1476.6,1399.69,1453.52,84730],["2012-12-25",1453.52,1484.29,1430.45,1484.29,270020],["2012-12-26",1484.29,1553.5,1484.29,1538.12,444310],["2012-12-27",1576.57,1599.65,1538.12,1599.65,180600],["2012-12-28",1561.19,1676.55,1545.81,1661.17,476670],["2013-01-02",1691.93,1707.32,1645.79,1645.79,72680],["2013-01-03",1661.17,1661.17,1568.88,1568.88,203610],["2013-01-04",1591.96,1630.41,1584.27,1615.03,67680],["2013-01-07",1615.03,1645.79,1584.27,1584.27,73120],["2013-01-08",1584.27,1661.17,1568.88,1653.48,239580],["2013-01-09",1722.7,1730.39,1591.96,1615.03,350140],["2013-01-10",1630.41,1638.1,1607.34,1630.41,330580],["2013-01-11",1653.48,1661.17,1599.65,1607.34,264260],["2013-01-14",1584.27,1653.48,1576.57,1607.34,80460],["2013-01-15",1630.41,1676.55,1599.65,1661.17,179350],["2013-01-16",1661.17,1730.39,1630.41,1630.41,375630],["2013-01-17",1645.79,1653.48,1615.03,1615.03,181860],["2013-01-18",1584.27,1615.03,1576.57,1584.27,153390],["2013-01-21",1584.27,1638.1,1576.57,1584.27,120190],["2013-01-22",1568.88,1599.65,1553.5,1576.57,127570],["2013-01-23",1576.57,1599.65,1568.88,1599.65,109050],["2013-01-24",1615.03,1630.41,1607.34,1630.41,145310],["2013-01-25",1653.48,1691.93,1638.1,1668.86,174490],["2013-01-28",1676.55,1730.39,1668.86,1684.24,279130],["2013-01-29",1684.24,1699.62,1676.55,1691.93,85850],["2013-01-30",1691.93,1715.01,1661.17,1691.93,124110],["2013-01-31",1661.17,1676.55,1638.1,1638.1,84640],["2013-02-01",1638.1,1645.79,1615.03,1638.1,46740],["2013-02-04",1653.48,1676.55,1630.41,1645.79,106160],["2013-02-05",1638.1,1661.17,1622.72,1645.79,94240],["2013-02-06",1668.86,1707.32,1645.79,1707.32,192180],["2013-02-07",1730.39,1753.46,1715.01,1745.77,153370],["2013-02-08",1738.08,1784.22,1738.08,1761.15,151660],["2013-02-18",1776.53,1784.22,1761.15,1768.84,125490],["2013-02-19",1768.84,1768.84,1722.7,1722.7,191870],["2013-02-20",1730.39,1730.39,1707.32,1715.01,211590],["2013-02-21",1707.32,1730.39,1607.34,1607.34,247220],["2013-02-22",1615.03,1668.86,1576.57,1615.03,376340],["2013-02-25",1622.72,1668.86,1615.03,1645.79,202890],["2013-02-26",1622.72,1638.1,1545.81,1553.5,168830],["2013-02-27",1615.03,1615.03,1538.12,1591.96,232490],["2013-02-28",1607.34,1615.03,1584.27,1591.96,117040],["2013-03-01",1591.96,1607.34,1584.27,1591.96,66120],["2013-03-04",1576.57,1576.57,1545.81,1545.81,232430],["2013-03-05",1545.81,1553.5,1499.67,1515.05,64210],["2013-03-06",1553.5,1568.88,1522.74,1561.19,88980],["2013-03-07",1568.88,1576.57,1538.12,1553.5,89290],["2013-03-08",1561.19,1576.57,1545.81,1568.88,35950],["2013-03-11",1599.65,1615.03,1568.88,1615.03,118180],["2013-03-12",1607.34,1622.72,1591.96,1599.65,57760],["2013-03-13",1599.65,1615.03,1591.96,1591.96,50690],["2013-03-14",1599.65,1615.03,1584.27,1599.65,105450],["2013-03-15",1607.34,1684.24,1607.34,1668.86,329490],["2013-03-18",1668.86,1730.39,1668.86,1676.55,217060],["2013-03-19",1661.17,1722.7,1661.17,1691.93,308230],["2013-03-20",1707.32,1715.01,1676.55,1691.93,305050],["2013-03-21",1699.62,1715.01,1676.55,1676.55,253810],["2013-03-22",1684.24,1691.93,1638.1,1668.86,140750],["2013-03-25",1661.17,1684.24,1638.1,1668.86,95490],["2013-03-26",1676.55,1676.55,1653.48,1653.48,153000],["2013-03-27",1645.79,1661.17,1630.41,1638.1,110950],["2013-03-28",1622.72,1653.48,1622.72,1622.72,83050],["2013-03-29",1584.27,1622.72,1584.27,1615.03,104750],["2013-04-01",1599.65,1653.48,1599.65,1653.48,189210],["2013-04-02",1653.48,1684.24,1645.79,1645.79,235090],["2013-04-03",1653.48,1661.17,1630.41,1645.79,225170],["2013-04-04",1645.79,1645.79,1622.72,1630.41,269910],["2013-04-05",1645.79,1645.79,1615.03,1645.79,242600],["2013-04-08",1653.48,1753.46,1653.48,1745.77,1384020],["2013-04-09",1753.46,1814.98,1753.46,1784.22,565660],["2013-04-10",1776.53,1791.91,1722.7,1722.7,479580],["2013-04-11",1768.84,1776.53,1715.01,1722.7,627620],["2013-04-12",1707.32,1730.39,1653.48,1661.17,353220],["2013-04-15",1638.1,1653.48,1576.57,1576.57,402110],["2013-04-16",1568.88,1607.34,1538.12,1584.27,394430],["2013-04-17",1591.96,1615.03,1591.96,1607.34,154690],["2013-04-18",1599.65,1599.65,1553.5,1568.88,194390],["2013-04-22",1561.19,1584.27,1553.5,1553.5,145290],["2013-04-23",1553.5,1584.27,1553.5,1584.27,51470],["2013-04-24",1576.57,1591.96,1576.57,1576.57,68260],["2013-04-25",1591.96,1622.72,1584.27,1615.03,129570],["2013-04-26",1615.03,1622.72,1584.27,1584.27,69650],["2013-05-02",1599.65,1615.03,1591.96,1599.65,144460],["2013-05-03",1599.65,1622.72,1599.65,1615.03,194880],["2013-05-06",1630.41,1691.93,1622.72,1691.93,146760],["2013-05-07",1691.93,1707.32,1661.17,1661.17,192190],["2013-05-08",1676.55,1676.55,1661.17,1668.86,147380],["2013-05-09",1668.86,1707.32,1668.86,1699.62,147030],["2013-05-10",1707.32,1715.01,1691.93,1699.62,171230],["2013-05-13",1707.32,1715.01,1684.24,1691.93,87410],["2013-05-14",1708.44,1708.44,1658.92,1658.92,147000],["2013-05-15",1658.92,1667.17,1634.16,1658.92,179690],["2013-05-16",1683.68,1691.93,1658.92,1675.43,41150],["2013-05-17",1667.17,1675.43,1650.67,1650.67,52340],["2013-05-20",1650.67,1675.43,1642.41,1667.17,95710],["2013-05-21",1691.93,1733.2,1691.93,1724.95,324730],["2013-05-22",1733.2,1741.45,1716.69,1716.69,217480],["2013-05-23",1733.2,1733.2,1708.44,1716.69,139890],["2013-05-24",1716.69,1757.96,1716.69,1749.71,207470],["2013-05-27",1774.47,1799.23,1766.21,1774.47,339110],["2013-05-28",1774.47,1790.97,1766.21,1774.47,216770],["2013-05-29",1799.23,1840.49,1774.47,1807.48,571010],["2013-05-30",1807.48,1807.48,1774.47,1807.48,160860],["2013-05-31",1823.99,1840.49,1807.48,1807.48,334350],["2013-06-03",1807.48,1815.73,1782.72,1790.97,162220],["2013-06-04",1799.23,1815.73,1782.72,1782.72,318500],["2013-06-05",1799.23,1807.48,1782.72,1799.23,222750],["2013-06-06",1790.97,1881.76,1790.97,1865.25,415030],["2013-06-07",1873.51,1956.04,1873.51,1956.04,582290],["2013-06-10",1956.04,1997.31,1906.52,1914.77,545360],["2013-06-11",1906.52,1939.53,1873.51,1890.01,348400],["2013-06-12",1890.01,1906.52,1881.76,1890.01,161710],["2013-06-13",1890.01,1890.01,1848.75,1873.51,275040],["2013-06-14",1898.27,1898.27,1857.0,1857.0,161290],["2013-06-17",1857.0,1857.0,1774.47,1774.47,428600],["2013-06-18",1757.96,1807.48,1757.96,1799.23,395090],["2013-06-19",1815.73,1832.24,1799.23,1815.73,126250],["2013-06-20",1807.48,1815.73,1799.23,1799.23,169260],["2013-06-21",1774.47,1815.73,1774.47,1799.23,311320],["2013-06-24",1815.73,1832.24,1782.72,1790.97,170510],["2013-06-25",1774.47,1782.72,1716.69,1733.2,270220],["2013-06-26",1733.2,1766.21,1733.2,1749.71,206650],["2013-06-27",1749.71,1799.23,1749.71,1790.97,100510],["2013-06-28",1790.97,1815.73,1782.72,1790.97,113890],["2013-07-01",1790.97,1790.97,1757.96,1774.47,64130],["2013-07-02",1774.47,1807.48,1766.21,1790.97,131640],["2013-07-03",1790.97,1807.48,1782.72,1790.97,158290],["2013-07-04",1790.97,1832.24,1790.97,1823.99,403800],["2013-07-05",1823.99,1840.49,1807.48,1815.73,105840],["2013-07-08",1807.48,1815.73,1790.97,1790.97,131020],["2013-07-09",1790.97,1799.23,1774.47,1774.47,128810],["2013-07-10",1782.72,1799.23,1782.72,1782.72,104320],["2013-07-11",1774.47,1790.97,1774.47,1782.72,119940],["2013-07-12",1790.97,1815.73,1790.97,1807.48,238880],["2013-07-15",1807.48,1815.73,1799.23,1799.23,124760],["2013-07-16",1790.97,1815.73,1790.97,1807.48,137590],["2013-07-17",1807.48,1840.49,1799.23,1832.24,213990],["2013-07-18",1815.73,1848.75,1815.73,1815.73,235320],["2013-07-19",1815.73,1823.99,1815.73,1815.73,279820],["2013-07-22",1815.73,1815.73,1799.23,1807.48,132430],["2013-07-23",1790.97,1807.48,1774.47,1774.47,220240],["2013-07-24",1774.47,1782.72,1757.96,1757.96,172740],["2013-07-25",1749.71,1782.72,1749.71,1749.71,125580],["2013-07-26",1757.96,1757.96,1733.2,1749.71,103670],["2013-07-29",1757.96,1766.21,1716.69,1724.95,152060],["2013-07-30",1716.69,1757.96,1716.69,1741.45,54320],["2013-07-31",1741.45,1741.45,1724.95,1733.2,61880],["2013-08-01",1724.95,1766.21,1724.95,1757.96,95540],["2013-08-02",1766.21,1782.72,1757.96,1782.72,132400],["2013-08-05",1782.72,1832.24,1774.47,1790.97,146180],["2013-08-06",1782.72,1815.73,1782.72,1815.73,128760],["2013-08-07",1815.73,1832.24,1807.48,1823.99,192620],["2013-08-08",1790.97,1832.24,1790.97,1823.99,106130],["2013-08-09",1823.99,1823.99,1807.48,1815.73,27280],["2013-08-12",1807.48,1807.48,1790.97,1807.48,96730],["2013-08-13",1807.48,1823.99,1799.23,1799.23,137430],["2013-08-14",1815.73,1832.24,1807.48,1823.99,150100],["2013-08-15",1823.99,1848.75,1823.99,1840.49,139780],["2013-08-16",1848.75,1848.75,1815.73,1823.99,112970],["2013-08-19",1832.24,1898.27,1832.24,1890.01,446250],["2013-08-20",1873.51,1898.27,1848.75,1865.25,274530],["2013-08-21",1865.25,1865.25,1823.99,1840.49,231000],["2013-08-22",1881.76,1881.76,1832.24,1832.24,158470],["2013-08-23",1840.49,1857.0,1832.24,1857.0,258100],["2013-08-26",1882.32,1890.76,1840.12,1873.88,65360],["2013-08-27",1873.88,1873.88,1848.56,1848.56,59120],["2013-08-28",1823.24,1840.12,1781.03,1814.8,342830],["2013-08-29",1823.24,1831.68,1797.91,1797.91,91410],["2013-08-30",1840.12,1840.12,1789.47,1806.36,37050],["2013-09-03",1840.12,1840.12,1781.03,1797.91,29470],["2013-09-04",1797.91,1797.91,1772.59,1781.03,57650],["2013-09-05",1789.47,1814.8,1781.03,1806.36,75420],["2013-09-06",1840.12,1857.0,1789.47,1857.0,132080],["2013-09-09",1840.12,1840.12,1806.36,1814.8,59770],["2013-09-10",1840.12,1840.12,1814.8,1840.12,23540],["2013-09-11",1831.68,1857.0,1831.68,1840.12,73300],["2013-09-12",1840.12,1857.0,1831.68,1840.12,24070],["2013-09-13",1831.68,1865.44,1831.68,1840.12,74040],["2013-09-16",1882.32,1882.32,1831.68,1831.68,15120],["2013-09-17",1831.68,1848.56,1814.8,1840.12,137400],["2013-09-18",1840.12,1857.0,1806.36,1831.68,79430],["2013-09-19",1840.12,1857.0,1831.68,1848.56,81880],["2013-09-20",1857.0,1857.0,1831.68,1857.0,68040],["2013-09-23",1865.44,1873.88,1857.0,1873.88,68370],["2013-09-24",1882.32,1941.41,1882.32,1916.09,356900],["2013-09-25",1916.09,1932.97,1916.09,1932.97,90510],["2013-09-26",1932.97,1941.41,1899.21,1916.09,113950],["2013-09-27",1916.09,1924.53,1890.76,1916.09,62910],["2013-09-30",1924.53,1941.41,1916.09,1932.97,150750],["2013-10-01",1941.41,1966.73,1924.53,1932.97,200240],["2013-10-02",1932.97,1941.41,1916.09,1932.97,145370],["2013-10-03",1924.53,1941.41,1924.53,1932.97,131850],["2013-10-04",1932.97,1958.29,1932.97,1941.41,115870],["2013-10-07",1949.85,1975.17,1941.41,1958.29,176400],["2013-10-08",1966.73,1975.17,1941.41,1966.73,276400],["2013-10-09",1966.73,1966.73,1932.97,1941.41,102410],["2013-10-10",1949.85,1949.85,1890.76,1890.76,178240],["2013-10-11",1916.09,1924.53,1890.76,1899.21,133420],["2013-10-14",1907.65,1975.17,1899.21,1941.41,278600],["2013-10-15",1966.73,1975.17,1941.41,1949.85,254730],["2013-10-16",1966.73,2000.5,1949.85,1975.17,454690],["2013-10-17",2000.5,2008.94,1975.17,2000.5,299980],["2013-10-18",2000.5,2000.5,1966.73,1975.17,534280],["2013-10-21",1966.73,2000.5,1966.73,1966.73,339540],["2013-10-22",1966.73,1983.61,1958.29,1983.61,176210],["2013-10-23",1983.61,2000.5,1966.73,1983.61,451960],["2013-10-24",1992.06,2000.5,1975.17,1992.06,371050],["2013-10-25",2015.27,2046.92,2004.72,2015.27,364020],["2013-10-28",2015.27,2015.27,1951.96,1951.96,167700],["2013-10-29",1962.51,1973.06,1951.96,1962.51,64240],["2013-10-30",1973.06,2004.72,1973.06,1994.17,41280],["2013-10-31",1983.61,1983.61,1962.51,1983.61,127090],["2013-11-01",1973.06,1983.61,1962.51,1973.06,53290],["2013-11-04",1973.06,1973.06,1962.51,1962.51,114760],["2013-11-05",1962.51,1994.17,1962.51,1983.61,90640],["2013-11-06",1983.61,2004.72,1983.61,2004.72,172350],["2013-11-07",2015.27,2015.27,1983.61,1983.61,185660],["2013-11-08",1983.61,2015.27,1983.61,2004.72,141690],["2013-11-11",2004.72,2036.37,1994.17,2036.37,198550],["2013-11-12",2036.37,2046.92,2004.72,2004.72,342040],["2013-11-13",2015.27,2025.82,2004.72,2015.27,145270],["2013-11-14",2025.82,2025.82,2004.72,2004.72,98570],["2013-11-15",2036.37,2099.68,2036.37,2099.68,489970],["2013-11-18",2110.23,2236.84,2099.68,2226.29,602410],["2013-11-19",2226.29,2236.84,2184.09,2184.09,443580],["2013-11-20",2205.19,2205.19,2120.78,2194.64,1924290],["2013-11-21",2205.19,2268.49,2162.98,2162.98,742473],["2013-11-22",2173.53,2257.94,2162.98,2226.29,357080],["2013-11-25",2257.94,2257.94,2215.74,2236.84,1049430],["2013-11-26",2205.19,2257.94,2205.19,2247.39,475370],["2013-11-27",2247.39,2268.49,2226.29,2247.39,513730],["2013-11-28",2247.39,2268.49,2236.84,2247.39,348670],["2013-11-29",2247.39,2257.94,2226.29,2226.29,251250],["2013-12-02",2247.39,2279.05,2236.84,2268.49,390330],["2013-12-03",2289.6,2416.21,2247.39,2374.01,926270],["2013-12-04",2384.56,2490.07,2384.56,2479.52,696590],["2013-12-05",2479.52,2490.07,2395.11,2437.31,984370],["2013-12-06",2437.31,2468.97,2416.21,2447.86,293560],["2013-12-09",2447.86,2468.97,2426.76,2426.76,542320],["2013-12-10",2426.76,2437.31,2395.11,2426.76,385260],["2013-12-11",2405.66,2405.66,2352.9,2352.9,495480],["2013-12-12",2352.9,2426.76,2342.35,2405.66,395330],["2013-12-13",2405.66,2511.17,2405.66,2500.62,638070],["2013-12-16",2511.17,2511.17,2468.97,2468.97,194470],["2013-12-17",2447.86,2490.07,2447.86,2468.97,174190],["2013-12-18",2479.52,2479.52,2426.76,2437.31,220550],["2013-12-19",2479.52,2479.52,2447.86,2458.42,447680],["2013-12-20",2500.62,2500.62,2468.97,2468.97,315810],["2013-12-23",2468.97,2479.52,2447.86,2479.52,197370],["2013-12-24",2479.52,2479.52,2437.31,2458.42,237010],["2013-12-25",2458.42,2458.42,2416.21,2426.76,529570],["2013-12-26",2405.66,2479.52,2405.66,2447.86,309780],["2013-12-27",2468.97,2490.07,2458.42,2468.97,312700],["2013-12-30",2468.97,2468.97,2405.66,2416.21,338840],["2013-12-31",2405.66,2585.03,2405.66,2585.03,1297760],["2014-01-02",2616.68,2669.44,2585.03,2616.68,610670],["2014-01-03",2595.58,2690.54,2574.48,2690.54,507350],["2014-01-06",2679.99,2743.3,2669.44,2711.64,487370],["2014-01-07",2711.64,2732.75,2658.89,2658.89,500740],["2014-01-08",2658.89,2722.19,2616.68,2722.19,741060],["2014-01-09",2743.3,2753.85,2701.09,2753.85,834150],["2014-01-10",2774.95,2785.5,2690.54,2690.54,569860],["2014-01-13",2679.99,2711.64,2669.44,2679.99,431060],["2014-01-14",2669.44,2722.19,2658.89,2690.54,656490],["2014-01-15",2711.64,2848.81,2711.64,2774.95,1186230],["2014-01-16",2753.85,2901.56,2743.3,2901.56,1293050],["2014-01-17",2933.22,2964.87,2827.71,2827.71,876690],["2014-01-20",2827.71,2901.56,2785.5,2796.05,502220],["2014-01-21",2796.05,2933.22,2753.85,2901.56,674720],["2014-01-22",2922.67,2943.77,2796.05,2838.26,701040],["2014-01-23",2869.91,2901.56,2838.26,2880.46,296260],["2014-01-24",2912.11,2985.97,2869.91,2933.22,499850],["2014-01-27",2933.22,3049.28,2859.36,3038.73,694770],["2014-02-06",3007.07,3080.93,2985.97,2996.52,488410],["2014-02-07",2996.52,3038.73,2869.91,2922.67,930040],["2014-02-10",2912.11,2996.52,2891.01,2954.32,502650],["2014-02-11",3007.07,3017.63,2880.46,2901.56,776340],["2014-02-12",2922.67,2975.42,2901.56,2975.42,536960],["2014-02-13",2985.97,2985.97,2933.22,2985.97,854040],["2014-02-14",2985.97,3102.03,2985.97,3091.48,1206130],["2014-02-17",3049.28,3091.48,3028.18,3038.73,664440],["2014-02-18",3028.18,3102.03,3028.18,3102.03,632950],["2014-02-19",3144.24,3154.79,3102.03,3133.69,628800],["2014-02-20",3123.14,3133.69,2933.22,2954.32,1571590],["2014-02-21",2954.32,3059.83,2901.56,3007.07,1011820],["2014-02-24",3049.28,3186.44,3017.63,3186.44,920420],["2014-02-25",3165.34,3323.61,3144.24,3323.61,1087070],["2014-02-26",3323.61,3355.26,3249.75,3355.26,800650],["2014-02-27",3355.26,3355.26,3186.44,3207.55,1224420],["2014-02-28",3218.1,3376.36,3197.0,3355.26,1477790],["2014-03-03",3355.26,3355.26,3249.75,3249.75,859220],["2014-03-04",3218.1,3355.26,3197.0,3323.61,1049960],["2014-03-05",3365.81,3429.12,3323.61,3429.12,839500],["2014-03-06",3429.12,3608.49,3376.36,3608.49,1486220],["2014-03-07",3619.04,3745.65,3555.73,3682.35,939290],["2014-03-10",3682.35,3724.55,3682.35,3714.0,445830],["2014-03-11",3703.45,3724.55,3650.69,3671.8,666270],["2014-03-12",3671.8,3724.55,3661.25,3682.35,705400],["2014-03-13",3714.0,3851.17,3703.45,3840.61,889960],["2014-03-14",3840.61,3988.33,3819.51,3967.23,932080],["2014-03-17",4051.64,4220.46,4019.98,4220.46,883570],["2014-03-18",4273.21,4484.23,4188.8,4378.72,892420],["2014-03-19",4431.48,4610.85,4399.83,4579.19,862780],["2014-03-20",4663.6,4663.6,4431.48,4536.99,1538900],["2014-03-21",4536.99,4589.75,4452.58,4515.89,1024050],["2014-03-24",4536.99,4589.75,4473.68,4473.68,894750],["2014-03-25",4452.58,4473.68,4188.8,4188.8,2188220],["2014-03-26",4315.42,4357.62,4104.39,4114.94,1396280],["2014-03-27",4167.7,4315.42,4114.94,4315.42,1054930],["2014-03-28",4399.83,4484.23,4378.72,4420.93,1033830],["2014-03-31",4431.48,4536.99,4399.83,4484.23,1123140],["2014-04-01",4431.48,4494.79,4304.86,4325.97,1124330],["2014-04-02",4325.97,4420.93,4146.6,4262.66,992330],["2014-04-03",4262.66,4378.72,4262.66,4315.42,319540],["2014-04-04",4315.42,4399.83,4304.86,4357.62,549300],["2014-04-07",4389.27,4410.38,4357.62,4368.17,364950],["2014-04-08",4378.72,4399.83,4325.97,4347.07,535410],["2014-04-10",4378.72,4494.79,4347.07,4420.93,792270],["2014-04-11",4420.93,4484.23,4389.27,4431.48,423260],["2014-04-14",4431.48,4463.13,4347.07,4357.62,475050],["2014-04-15",4357.62,4357.62,4072.74,4072.74,1486220],["2014-04-16",4072.74,4083.29,3787.86,3840.61,1960470],["2014-04-17",3861.72,4009.43,3861.72,3914.47,1146710],["2014-04-18",3914.47,3914.47,3650.69,3650.69,1306860],["2014-04-21",3640.14,3640.14,3397.47,3397.47,1576450],["2014-04-22",3534.63,3629.59,3386.92,3629.59,1064980],["2014-04-23",3629.59,3671.8,3534.63,3534.63,757470],["2014-04-24",3492.43,3608.49,3471.32,3534.63,491310],["2014-04-25",3545.18,3597.94,3524.08,3555.73,1213320],["2014-04-28",3555.73,3566.29,3492.43,3492.43,674580],["2014-04-29",3450.22,3492.43,3450.22,3492.43,316620],["2014-05-05",3534.63,3534.63,3249.75,3249.75,1407660],["2014-05-06",3293.67,3293.67,3052.13,3227.79,1198700],["2014-05-07",3227.79,3282.69,3183.88,3227.79,431780],["2014-05-08",3128.98,3128.98,3008.22,3008.22,1583140],["2014-05-09",2887.45,3008.22,2887.45,2953.32,1721570],["2014-05-12",2876.47,2876.47,2755.7,2755.7,810660],["2014-05-13",2634.93,2700.81,2569.06,2569.06,1813320],["2014-05-14",2525.14,2744.72,2525.14,2744.72,1065770],["2014-05-15",2788.64,2931.36,2634.93,2744.72,2354580],["2014-05-16",2854.51,2931.36,2777.66,2931.36,1177040],["2014-05-19",2920.38,3085.07,2887.45,3041.15,1017940],["2014-05-20",2997.24,3096.05,2964.3,3063.11,1162350],["2014-05-21",3063.11,3183.88,3008.22,3172.9,782940],["2014-05-22",3172.9,3205.84,3074.09,3074.09,1397740],["2014-05-23",3074.09,3107.03,2997.24,3063.11,698830],["2014-05-26",3030.17,3096.05,2975.28,3063.11,390840],["2014-05-27",3074.09,3249.75,3074.09,3249.75,1670560],["2014-05-28",3293.67,3392.48,3293.67,3392.48,1543170],["2014-05-29",3359.54,3513.24,3337.58,3381.5,1230810],["2014-05-30",3403.46,3491.29,3337.58,3425.41,1801300],["2014-06-02",3425.41,3425.41,3293.67,3293.67,1840180],["2014-06-03",3293.67,3359.54,3282.69,3337.58,535560],["2014-06-04",3348.56,3348.56,3172.9,3194.86,1105550],["2014-06-05",3194.86,3326.6,3128.98,3293.67,982760],["2014-06-06",3337.58,3524.22,3304.65,3524.22,1333710],["2014-06-09",3765.76,3765.76,3666.95,3732.82,1937500],["2014-06-10",3666.95,3721.84,3568.14,3568.14,1585320],["2014-06-11",3612.05,3754.78,3579.12,3754.78,1256350],["2014-06-12",3754.78,3809.67,3710.86,3754.78,988250],["2014-06-13",3732.82,3754.78,3699.89,3721.84,565440],["2014-06-16",3721.84,3787.72,3710.86,3721.84,805400],["2014-06-17",3732.82,3952.4,3721.84,3908.48,1134840],["2014-06-18",3919.46,3963.38,3842.61,3875.55,912520],["2014-06-19",3787.72,3897.51,3677.93,3886.53,1689940],["2014-06-20",3963.38,4051.21,3897.51,3952.4,853490],["2014-06-23",3930.44,3952.4,3875.55,3897.51,492420],["2014-06-24",3853.59,3941.42,3842.61,3941.42,1002960],["2014-06-25",3974.36,4007.29,3941.42,3952.4,616030],["2014-06-26",3952.4,3996.32,3941.42,3941.42,638990],["2014-06-27",3941.42,3963.38,3908.48,3919.46,900920],["2014-06-30",3919.46,3974.36,3897.51,3930.44,686730],["2014-07-01",3941.42,3996.32,3919.46,3941.42,956470],["2014-07-02",3963.38,4040.23,3941.42,3996.32,752510],["2014-07-03",4062.19,4095.13,4007.29,4062.19,647070],["2014-07-04",4062.19,4062.19,3996.32,4029.25,1162170],["2014-07-07",4040.23,4051.21,3974.36,3996.32,402380],["2014-07-08",3963.38,3996.32,3941.42,3963.38,1157950],["2014-07-09",3985.34,4018.27,3963.38,3974.36,596860],["2014-07-10",3963.38,3963.38,3842.61,3875.55,1392870],["2014-07-11",3842.61,3886.53,3798.7,3820.65,1093110],["2014-07-14",3842.61,3853.59,3776.74,3831.63,706700],["2014-07-15",3853.59,3996.32,3853.59,3996.32,1256030],["2014-07-16",4084.15,4095.13,3963.38,3963.38,882970],["2014-07-17",3952.4,4018.27,3930.44,3985.34,914120],["2014-07-18",3974.36,4051.21,3963.38,4007.29,1000270],["2014-07-21",4062.19,4062.19,3952.4,3963.38,699250],["2014-07-22",3974.36,3985.34,3897.51,3919.46,904010],["2014-07-23",3952.4,3952.4,3886.53,3886.53,808540],["2014-07-24",3886.53,3919.46,3886.53,3919.46,485700],["2014-07-25",3930.44,3963.38,3853.59,3853.59,527800],["2014-07-28",3820.65,3831.63,3721.84,3732.82,1207240],["2014-07-29",3754.78,3754.78,3699.89,3732.82,623190],["2014-07-30",3732.82,3809.67,3732.82,3743.8,585620],["2014-07-31",3754.78,3787.72,3732.82,3754.78,609370],["2014-08-01",3710.86,3765.76,3513.24,3699.89,633450],["2014-08-04",3688.91,3776.74,3677.93,3754.78,737540],["2014-08-05",3765.76,3798.7,3754.78,3798.7,564960],["2014-08-06",3820.65,3842.61,3787.72,3809.67,403610],["2014-08-07",3754.78,3809.67,3743.8,3798.7,354890],["2014-08-08",3809.67,3820.65,3743.8,3743.8,629950],["2014-08-11",3765.76,3765.76,3721.84,3732.82,364590],["2014-08-12",3732.82,3776.74,3721.84,3732.82,389620],["2014-08-13",3721.84,3820.65,3710.86,3820.65,628650],["2014-08-14",3842.61,3908.48,3831.63,3853.59,939790],["2014-08-15",3842.61,3864.57,3820.65,3842.61,521200],["2014-08-18",3842.61,3985.34,3831.63,3941.42,1589890],["2014-08-19",3974.36,4029.25,3919.46,3930.44,1150410],["2014-08-20",3952.4,3974.36,3919.46,3919.46,349870],["2014-08-21",3919.46,4062.19,3919.46,3985.34,1695420],["2014-08-22",4007.29,4051.21,3985.34,3996.32,974820],["2014-08-25",4029.25,4117.08,4018.27,4051.21,1235090],["2014-08-26",4095.13,4117.08,4040.23,4073.17,939000],["2014-08-27",4073.17,4150.02,4051.21,4128.06,1152910],["2014-08-28",4128.06,4325.68,4117.08,4292.75,1434960],["2014-08-29",4314.7,4336.66,4237.85,4281.77,826780],["2014-09-03",4336.66,4347.64,4248.83,4248.83,898660],["2014-09-04",4226.87,4270.79,4193.94,4204.91,1127710],["2014-09-05",4259.81,4259.81,4182.96,4248.83,742750],["2014-09-08",4292.75,4336.66,4270.79,4303.72,692170],["2014-09-09",4347.64,4424.49,4062.19,4193.94,2887940],["2014-09-10",4193.94,4303.72,4117.08,4303.72,649240],["2014-09-11",4347.64,4380.58,4281.77,4292.75,1884440],["2014-09-12",4303.72,4314.7,4248.83,4270.79,690460],["2014-09-15",4336.66,4336.66,4237.85,4237.85,1231440],["2014-09-16",4237.85,4248.83,4171.98,4248.83,644770],["2014-09-17",4347.64,4545.26,4336.66,4545.26,3959870],["2014-09-18",4567.22,4600.15,4325.68,4325.68,1303550],["2014-09-19",4292.75,4358.62,4281.77,4336.66,753770],["2014-09-22",4424.49,4424.49,4237.85,4237.85,1051160],["2014-09-23",4237.85,4303.72,4215.89,4226.87,618540],["2014-09-24",4226.87,4270.79,4161.0,4171.98,784400],["2014-09-25",4171.98,4237.85,4073.17,4226.87,914280],["2014-09-26",4270.79,4314.7,4237.85,4237.85,561160],["2014-09-29",4380.58,4380.58,4259.81,4259.81,1104510],["2014-09-30",4259.81,4325.68,4237.85,4292.75,520870],["2014-10-01",4336.66,4380.58,4325.68,4347.64,615450],["2014-10-02",4380.58,4512.32,4336.66,4468.41,1595450],["2014-10-03",4512.32,4545.26,4457.43,4468.41,754330],["2014-10-06",4501.34,4523.3,4446.45,4457.43,469660],["2014-10-07",4457.43,4490.37,4435.47,4446.45,627070],["2014-10-08",4424.49,4479.39,4380.58,4391.56,790770],["2014-10-09",4446.45,4446.45,4347.64,4347.64,544820],["2014-10-10",4325.68,4369.6,4281.77,4292.75,769320],["2014-10-13",4281.77,4336.66,4259.81,4314.7,357930],["2014-10-14",4314.7,4336.66,4226.87,4226.87,708790],["2014-10-15",4204.91,4226.87,4139.04,4171.98,837050],["2014-10-16",4171.98,4182.96,3952.4,3952.4,1297700],["2014-10-17",3952.4,4040.23,3919.46,4018.27,723400],["2014-10-20",4018.27,4062.19,4007.29,4018.27,540370],["2014-10-21",4018.27,4051.21,3996.32,4029.25,362850],["2014-10-22",4040.23,4161.0,4040.23,4161.0,598710],["2014-10-23",4150.02,4171.98,4051.21,4062.19,904490],["2014-10-24",4062.19,4084.15,4007.29,4040.23,378040],["2014-10-27",3985.34,4029.25,3897.51,3897.51,626340],["2014-10-28",3897.51,3974.36,3875.55,3952.4,585150],["2014-10-29",4018.27,4073.17,3985.34,4051.21,258640],["2014-10-30",4018.27,4051.21,3974.36,3974.36,234540],["2014-10-31",3974.36,4062.19,3974.36,4051.21,406100],["2014-11-03",4073.17,4139.04,4073.17,4095.13,443480],["2014-11-04",4095.13,4106.1,4040.23,4051.21,369660],["2014-11-05",4040.23,4095.13,3985.34,4007.29,590070],["2014-11-06",4062.19,4062.19,4018.27,4051.21,179290],["2014-11-07",4051.21,4106.1,4040.23,4084.15,219070],["2014-11-10",4106.1,4139.04,4106.1,4106.1,446730],["2014-11-11",4106.1,4171.98,4095.13,4128.06,250370],["2014-11-12",4150.02,4150.02,4106.1,4128.06,232370],["2014-11-13",4139.04,4161.0,4095.13,4095.13,479880],["2014-11-14",4084.15,4095.13,4029.25,4062.19,486180],["2014-11-17",4095.13,4095.13,4051.21,4051.21,129000],["2014-11-18",4040.23,4051.21,4007.29,4007.29,391420],["2014-11-19",4007.29,4029.25,3952.4,3952.4,564010],["2014-11-20",3996.32,4007.29,3963.38,4007.29,304690],["2014-11-21",4007.29,4029.25,3908.48,3930.44,304890],["2014-11-24",3897.51,3897.51,3842.61,3886.53,433780],["2014-11-25",3886.53,3919.46,3875.55,3897.51,178100],["2014-11-26",3941.42,3963.38,3875.55,3897.51,345830],["2014-11-27",3897.51,3919.46,3842.61,3919.46,316340],["2014-11-28",3886.53,3930.44,3886.53,3908.48,142880],["2014-12-01",3919.46,3941.42,3886.53,3886.53,182270],["2014-12-02",3886.53,3919.46,3875.55,3886.53,146700],["2014-12-03",3897.51,3941.42,3897.51,3930.44,172070],["2014-12-04",3952.4,3963.38,3897.51,3908.48,194180],["2014-12-05",3897.51,3930.44,3886.53,3908.48,139740],["2014-12-08",3908.48,3908.48,3864.57,3864.57,164400],["2014-12-09",3809.67,3853.59,3623.03,3623.03,403360],["2014-12-10",3623.03,3787.72,3513.24,3787.72,507240],["2014-12-11",3699.89,3776.74,3699.89,3721.84,123530],["2014-12-12",3666.95,3732.82,3666.95,3688.91,170750],["2014-12-15",3710.86,3721.84,3666.95,3677.93,152600],["2014-12-16",3634.01,3655.97,3513.24,3524.22,461050],["2014-12-17",3524.22,3535.2,3282.69,3282.69,830790],["2014-12-18",3348.56,3403.46,3315.62,3403.46,429860],["2014-12-19",3414.43,3491.29,3337.58,3370.52,302680],["2014-12-22",3370.52,3458.35,3370.52,3436.39,264410],["2014-12-23",3447.37,3491.29,3403.46,3458.35,310990],["2014-12-24",3469.33,3513.24,3447.37,3447.37,226970],["2014-12-25",3447.37,3447.37,3392.48,3392.48,147230],["2014-12-26",3337.58,3392.48,3304.65,3304.65,320390],["2014-12-29",3293.67,3348.56,3128.98,3128.98,262500],["2014-12-30",3128.98,3271.71,3107.03,3271.71,307480],["2014-12-31",3315.62,3436.39,3293.67,3425.41,400260],["2015-01-05",3480.31,3491.29,3414.43,3436.39,368230],["2015-01-06",3402.92,3525.65,3391.76,3525.65,183390],["2015-01-07",3536.81,3626.06,3536.81,3570.28,432240],["2015-01-08",3614.91,3614.91,3536.81,3547.96,356830],["2015-01-09",3559.12,3614.91,3547.96,3581.43,237960],["2015-01-12",3603.75,3603.75,3514.49,3514.49,244800],["2015-01-13",3492.18,3547.96,3481.02,3525.65,216510],["2015-01-14",3547.96,3681.85,3525.65,3659.53,610160],["2015-01-15",3659.53,3737.63,3659.53,3704.16,320560],["2015-01-16",3726.48,3782.26,3704.16,3726.48,368800],["2015-01-19",3704.16,3726.48,3626.06,3659.53,530880],["2015-01-20",3626.06,3670.69,3614.91,3648.38,185380],["2015-01-21",3648.38,3670.69,3603.75,3614.91,283150],["2015-01-22",3614.91,3670.69,3570.28,3626.06,198680],["2015-01-23",3670.69,3737.63,3637.22,3693.01,371590],["2015-01-26",3737.63,3748.79,3681.85,3715.32,273530],["2015-01-27",3737.63,3748.79,3614.91,3626.06,546680],["2015-01-28",3670.69,3681.85,3626.06,3637.22,217990],["2015-01-29",3659.53,3659.53,3570.28,3614.91,237030],["2015-01-30",3626.06,3626.06,3536.81,3536.81,244410],["2015-02-02",3559.12,3581.43,3481.02,3481.02,154730],["2015-02-03",3492.18,3547.96,3402.92,3402.92,344480],["2015-02-04",3414.08,3481.02,3380.61,3481.02,307600],["2015-02-05",3492.18,3503.33,3458.71,3469.86,43250],["2015-02-06",3469.86,3547.96,3469.86,3536.81,117510],["2015-02-09",3547.96,3559.12,3503.33,3503.33,526710],["2015-02-10",3547.96,3547.96,3469.86,3514.49,119510],["2015-02-11",3514.49,3614.91,3514.49,3614.91,153520],["2015-02-12",3626.06,3681.85,3626.06,3637.22,132610],["2015-02-13",3648.38,3659.53,3592.59,3614.91,187490],["2015-02-24",3637.22,3659.53,3614.91,3637.22,95950],["2015-02-25",3648.38,3648.38,3581.43,3592.59,114320],["2015-02-26",3547.96,3614.91,3536.81,3603.75,61470],["2015-02-27",3626.06,3626.06,3570.28,3570.28,167930],["2015-03-02",3626.06,3659.53,3547.96,3547.96,851390],["2015-03-03",3559.12,3626.06,3559.12,3626.06,151050],["2015-03-04",3637.22,3782.26,3637.22,3771.11,716630],["2015-03-05",3793.42,3838.05,3771.11,3793.42,461700],["2015-03-06",3793.42,3804.58,3759.95,3782.26,228690],["2015-03-09",3737.63,3759.95,3681.85,3681.85,228540],["2015-03-10",3693.01,3715.32,3648.38,3704.16,180630],["2015-03-11",3704.16,3726.48,3659.53,3704.16,106390],["2015-03-12",3681.85,3704.16,3637.22,3704.16,190510],["2015-03-13",3704.16,3704.16,3637.22,3637.22,242720],["2015-03-16",3637.22,3670.69,3547.96,3547.96,516400],["2015-03-17",3547.96,3592.59,3547.96,3581.43,294460],["2015-03-18",3570.28,3592.59,3536.81,3536.81,174440],["2015-03-19",3536.81,3603.75,3536.81,3547.96,211110],["2015-03-20",3547.96,3670.69,3536.81,3648.38,331350],["2015-03-23",3626.06,3637.22,3570.28,3570.28,206850],["2015-03-24",3570.28,3570.28,3503.33,3547.96,250770],["2015-03-25",3547.96,3570.28,3514.49,3570.28,135800],["2015-03-26",3570.28,3614.91,3547.96,3570.28,183380],["2015-03-27",3581.43,3592.59,3536.81,3570.28,88480],["2015-03-30",3570.28,3648.38,3525.65,3525.65,392874],["2015-03-31",3525.65,3603.75,3525.65,3547.96,136620],["2015-04-01",3547.96,3570.28,3447.55,3458.71,321970],["2015-04-02",3458.71,3536.81,3414.08,3525.65,220360],["2015-04-03",3492.18,3536.81,3481.02,3536.81,237120],["2015-04-06",3503.33,3536.81,3481.02,3492.18,155320],["2015-04-07",3492.18,3559.12,3458.71,3514.49,180200],["2015-04-08",3514.49,3525.65,3492.18,3514.49,68650],["2015-04-09",3492.18,3536.81,3492.18,3514.49,120400],["2015-04-10",3503.33,3592.59,3503.33,3547.96,323710],["2015-04-13",3547.96,3570.28,3514.49,3536.81,87230],["2015-04-14",3547.96,3547.96,3481.02,3492.18,83820],["2015-04-15",3514.49,3514.49,3447.55,3492.18,170800],["2015-04-16",3492.18,3570.28,3481.02,3536.81,210900],["2015-04-17",3525.65,3648.38,3525.65,3614.91,477450],["2015-04-20",3614.91,3626.06,3547.96,3559.12,163830],["2015-04-21",3536.81,3547.96,3503.33,3503.33,529750],["2015-04-22",3481.02,3492.18,3436.39,3458.71,332920],["2015-04-23",3481.02,3481.02,3436.39,3436.39,176390],["2015-04-24",3458.71,3503.33,3458.71,3492.18,119780],["2015-04-27",3492.18,3525.65,3492.18,3503.33,168130],["2015-05-04",3503.33,3503.33,3369.45,3369.45,766420],["2015-05-05",3358.29,3402.92,3313.66,3380.61,191320],["2015-05-06",3474.84,3474.84,3298.15,3309.93,301900],["2015-05-07",3309.93,3333.49,3251.04,3286.37,97810],["2015-05-08",3298.15,3404.16,3298.15,3380.61,218660],["2015-05-11",3404.16,3439.5,3357.05,3392.39,447620],["2015-05-12",3368.83,3380.61,3333.49,3357.05,46520],["2015-05-13",3357.05,3357.05,3262.82,3298.15,185950],["2015-05-14",3262.82,3286.37,3227.48,3262.82,121020],["2015-05-15",3286.37,3286.37,3180.36,3180.36,180730],["2015-05-18",3180.36,3180.36,3003.67,3003.67,322240],["2015-05-19",2968.34,3039.01,2956.56,2991.9,361790],["2015-05-20",3050.79,3192.14,3039.01,3192.14,206050],["2015-05-21",3309.93,3404.16,3309.93,3404.16,1094510],["2015-05-22",3533.73,3592.63,3498.4,3545.51,648240],["2015-05-25",3533.73,3651.53,3533.73,3604.41,474040],["2015-05-26",3592.63,3627.97,3498.4,3545.51,724540],["2015-05-27",3569.07,3722.2,3533.73,3651.53,968220],["2015-05-28",3663.31,3863.55,3651.53,3745.76,1186100],["2015-05-29",3733.98,3769.32,3675.08,3722.2,496960],["2015-06-01",3722.2,3792.88,3710.42,3722.2,692640],["2015-06-02",3722.2,3804.65,3663.31,3663.31,998690],["2015-06-03",3651.53,3792.88,3651.53,3733.98,714100],["2015-06-04",3769.32,3816.43,3722.2,3757.54,358030],["2015-06-05",3757.54,4016.68,3722.2,4016.68,2220450],["2015-06-08",4122.69,4181.59,4004.9,4004.9,988390],["2015-06-09",3957.78,4052.02,3898.89,3993.12,1258440],["2015-06-10",4004.9,4040.24,3887.11,4004.9,777870],["2015-06-11",4063.8,4099.13,4016.68,4016.68,824910],["2015-06-12",4181.59,4205.14,4052.02,4158.03,772960],["2015-06-15",4158.03,4181.59,4087.35,4099.13,723230],["2015-06-16",4087.35,4169.81,4016.68,4016.68,909450],["2015-06-17",3993.12,4040.24,3946.0,3957.78,779900],["2015-06-18",3969.56,4028.46,3957.78,3969.56,884900],["2015-06-19",4016.68,4075.57,3946.0,3969.56,479110],["2015-06-22",3946.0,4052.02,3946.0,4040.24,636630],["2015-06-23",4040.24,4063.8,4004.9,4004.9,319860],["2015-06-24",4040.24,4158.03,4016.68,4122.69,1065440],["2015-06-25",4122.69,4193.37,4099.13,4181.59,947720],["2015-06-26",4216.92,4464.29,4216.92,4311.16,2542910],["2015-06-29",4334.71,4499.62,4322.94,4452.51,903170],["2015-06-30",4428.95,4464.29,4334.71,4358.27,1375810],["2015-07-01",4417.17,4464.29,4358.27,4440.73,1339605],["2015-07-02",4393.61,4511.4,4393.61,4476.06,538420],["2015-07-03",4499.62,4688.09,4464.29,4629.19,1312330],["2015-07-06",4664.53,4676.31,4558.52,4629.19,1374780],["2015-07-07",4593.86,4640.97,4558.52,4570.3,1052400],["2015-07-08",4558.52,4558.52,4417.17,4452.51,1832060],["2015-07-09",4405.39,4652.75,4393.61,4652.75,1352740],["2015-07-10",4688.09,4770.54,4629.19,4629.19,1016910],["2015-07-13",4629.19,4711.65,4582.08,4617.41,882260],["2015-07-14",4652.75,4688.09,4546.74,4593.86,1106730],["2015-07-15",4593.86,4640.97,4464.29,4464.29,1099590],["2015-07-16",4428.95,4534.96,4428.95,4523.18,604550],["2015-07-17",4511.4,4534.96,4464.29,4464.29,442420],["2015-07-20",4452.51,4499.62,4393.61,4499.62,652750],["2015-07-21",4440.73,4452.51,4193.37,4228.7,3110160],["2015-07-22",4181.59,4334.71,4181.59,4311.16,599530],["2015-07-23",4311.16,4381.83,4299.38,4322.94,758530],["2015-07-24",4311.16,4440.73,4299.38,4405.39,805920],["2015-07-27",4452.51,4652.75,4440.73,4570.3,1434230],["2015-07-28",4582.08,4617.41,4499.62,4499.62,695220],["2015-07-29",4476.06,4534.96,4417.17,4417.17,769670],["2015-07-30",4417.17,4428.95,4370.05,4381.83,724330],["2015-07-31",4381.83,4452.51,4358.27,4358.27,552220],["2015-08-03",4252.26,4322.94,4181.59,4216.92,998230],["2015-08-04",4216.92,4346.49,4205.14,4299.38,904900],["2015-08-05",4334.71,4405.39,4299.38,4370.05,660930],["2015-08-06",4358.27,4370.05,4275.82,4299.38,605790],["2015-08-07",4299.38,4428.95,4275.82,4381.83,961010],["2015-08-10",4464.29,4593.86,4464.29,4593.86,1555370],["2015-08-11",4629.19,4676.31,4499.62,4499.62,1478980],["2015-08-12",4428.95,4582.08,4428.95,4546.74,1770190],["2015-08-13",4570.3,4640.97,4499.62,4582.08,1487910],["2015-08-14",4558.52,4629.19,4499.62,4593.86,975310],["2015-08-17",4593.86,4593.86,4417.17,4534.96,1101670],["2015-08-18",4487.84,4546.74,4452.51,4511.4,878770],["2015-08-19",4487.84,4805.88,4452.51,4805.88,2108120],["2015-08-20",4770.54,4864.78,4593.86,4593.86,2011940],["2015-08-21",4428.95,4593.86,4417.17,4593.86,1580540],["2015-08-24",4440.73,4511.4,4275.82,4275.82,2160650],["2015-08-25",4158.03,4370.05,4158.03,4252.26,1610310],["2015-08-26",4264.04,4487.84,4264.04,4440.73,976650],["2015-08-27",4487.84,4499.62,4428.95,4452.51,1096620],["2015-08-28",4452.51,4723.43,4452.51,4676.31,2613760],["2015-08-31",4699.87,4758.76,4664.53,4688.09,1415350],["2015-09-01",4688.09,4699.87,4546.74,4582.08,981400],["2015-09-03",4534.96,4570.3,4358.27,4393.61,1873450],["2015-09-04",4417.17,4452.51,4381.83,4393.61,938900],["2015-09-07",4381.83,4452.51,4334.71,4358.27,644840],["2015-09-08",4299.38,4440.73,4287.6,4440.73,872450],["2015-09-09",4476.06,4487.84,4417.17,4417.17,418400],["2015-09-10",4370.05,4476.06,4370.05,4405.39,706580],["2015-09-11",4405.39,4428.95,4346.49,4346.49,555930],["2015-09-14",4334.71,4358.27,4228.7,4228.7,805230],["2015-09-15",4205.14,4311.16,4205.14,4264.04,795060],["2015-09-16",4264.04,4311.16,4252.26,4252.26,457090],["2015-09-17",4299.38,4299.38,4252.26,4252.26,293670],["2015-09-18",4334.71,4381.83,4322.94,4358.27,565420],["2015-09-21",4358.27,4440.73,4334.71,4417.17,504460],["2015-09-22",4428.95,4440.73,4370.05,4381.83,362280],["2015-09-23",4381.83,4393.61,4358.27,4370.05,443390],["2015-09-24",4370.05,4405.39,4358.27,4370.05,359910],["2015-09-25",4334.71,4381.83,4299.38,4322.94,619020],["2015-09-28",4322.94,4358.27,4287.6,4299.38,251880],["2015-09-29",4275.82,4275.82,4228.7,4264.04,536340],["2015-09-30",4287.6,4299.38,4264.04,4264.04,327000],["2015-10-01",4299.38,4334.71,4275.82,4275.82,415830],["2015-10-02",4299.38,4299.38,4240.48,4240.48,202460],["2015-10-05",4240.48,4334.71,4240.48,4299.38,443490],["2015-10-06",4381.83,4511.4,4346.49,4499.62,1292010],["2015-10-07",4499.62,4499.62,4370.05,4370.05,1009100],["2015-10-08",4370.05,4452.51,4370.05,4417.17,628300],["2015-10-09",4428.95,4464.29,4405.39,4417.17,742860],["2015-10-12",4428.95,4570.3,4428.95,4523.18,1901730],["2015-10-13",4499.62,4534.96,4464.29,4487.84,768010],["2015-10-14",4499.62,4534.96,4476.06,4487.84,624150],["2015-10-15",4487.84,4499.62,4464.29,4476.06,489020],["2015-10-16",4523.18,4523.18,4428.95,4428.95,643440],["2015-10-19",4428.95,4428.95,4358.27,4358.27,1380880],["2015-10-20",4334.71,4346.49,4287.6,4311.16,897450],["2015-10-21",4252.26,4299.38,4228.7,4228.7,1510410],["2015-10-22",4216.92,4358.27,4216.92,4358.27,610780],["2015-10-23",4358.27,4358.27,4299.38,4311.16,437750],["2015-10-26",4311.16,4311.16,4252.26,4252.26,511190],["2015-10-27",4264.04,4287.6,4240.48,4252.26,293310],["2015-10-28",4275.82,4275.82,4181.59,4193.37,550030],["2015-10-29",4228.7,4299.38,4193.37,4264.04,405940],["2015-10-30",4299.38,4299.38,4216.92,4216.92,902370],["2015-11-02",4216.92,4228.7,4181.59,4193.37,337900],["2015-11-03",4181.59,4240.48,4169.81,4216.92,268670],["2015-11-04",4240.48,4287.6,4193.37,4193.37,364570],["2015-11-05",4181.59,4228.7,4181.59,4205.14,147830],["2015-11-06",4228.7,4240.48,4181.59,4181.59,316240],["2015-11-09",4169.81,4193.37,4158.03,4158.03,205270],["2015-11-10",4146.25,4181.59,4099.13,4099.13,286790],["2015-11-11",4087.35,4134.47,4063.8,4075.57,333060],["2015-11-12",4063.8,4075.57,3969.56,3993.12,648270],["2015-11-13",3993.12,4075.57,3993.12,4040.24,669612],["2015-11-16",4052.02,4110.91,4040.24,4052.02,200030],["2015-11-17",4063.8,4099.13,4052.02,4063.8,153080],["2015-11-18",4063.8,4075.57,4028.46,4028.46,225630],["2015-11-19",4040.24,4040.24,3981.34,3981.34,243650],["2015-11-20",3981.34,4004.9,3969.56,4004.9,315360],["2015-11-23",4016.68,4146.25,4016.68,4099.13,881870],["2015-11-24",4110.91,4134.47,4052.02,4087.35,312270],["2015-11-25",4040.24,4087.35,4016.68,4063.8,240540],["2015-11-26",4052.02,4075.57,3957.78,3969.56,384070],["2015-11-27",3981.34,3981.34,3851.77,3851.77,550870],["2015-11-30",3828.21,3828.21,3733.98,3733.98,552200],["2015-12-01",3733.98,3804.65,3710.42,3733.98,230310],["2015-12-02",3722.2,3828.21,3722.2,3769.32,274820],["2015-12-03",3769.32,3851.77,3757.54,3792.88,467880],["2015-12-04",3792.88,3804.65,3757.54,3769.32,187850],["2015-12-07",3769.32,3804.65,3722.2,3722.2,154900],["2015-12-08",3710.42,3804.65,3686.86,3781.1,226750],["2015-12-09",3804.65,3804.65,3698.64,3698.64,168540],["2015-12-10",3686.86,3745.76,3675.08,3675.08,244490],["2015-12-11",3698.64,3722.2,3651.53,3675.08,202770],["2015-12-14",3698.64,3698.64,3675.08,3698.64,91760],["2015-12-15",3698.64,3769.32,3698.64,3757.54,175920],["2015-12-16",3781.1,3792.88,3769.32,3769.32,281020],["2015-12-17",3816.43,3828.21,3781.1,3792.88,196650],["2015-12-18",3769.32,3804.65,3757.54,3757.54,211510],["2015-12-21",3733.98,3769.32,3710.42,3733.98,302723],["2015-12-22",3769.88,3781.85,3662.17,3662.17,215720],["2015-12-23",3686.11,3698.08,3602.33,3626.27,332580],["2015-12-24",3626.27,3650.2,3614.3,3614.3,72040],["2015-12-25",3590.37,3626.27,3554.46,3554.46,302620],["2015-12-28",3566.43,3590.37,3566.43,3578.4,245800],["2015-12-29",3602.33,3710.04,3578.4,3674.14,372100],["2015-12-30",3698.08,3745.95,3698.08,3698.08,292580],["2015-12-31",3698.08,3710.04,3650.2,3686.11,164230],["2016-01-04",3698.08,3698.08,3590.37,3590.37,378000],["2016-01-05",3590.37,3590.37,3530.53,3530.53,341990],["2016-01-06",3506.59,3530.53,3434.78,3470.69,550560],["2016-01-07",3446.75,3446.75,3243.3,3243.3,804050],["2016-01-08",3231.33,3231.33,3099.68,3147.55,579475],["2016-01-11",3123.62,3195.43,3123.62,3183.46,285910],["2016-01-12",3183.46,3386.91,3183.46,3386.91,517320],["2016-01-13",3470.69,3482.65,3351.01,3351.01,656000],["2016-01-14",3291.17,3339.04,3231.33,3291.17,478860],["2016-01-15",3279.2,3339.04,3231.33,3255.26,340440],["2016-01-18",3195.43,3195.43,3039.84,3087.71,742600],["2016-01-19",3123.62,3231.33,3111.65,3231.33,418270],["2016-01-20",3195.43,3267.23,3171.49,3171.49,301330],["2016-01-21",3147.55,3183.46,3051.81,3099.68,542850],["2016-01-22",3147.55,3195.43,3075.75,3171.49,450170],["2016-01-25",3171.49,3386.91,3171.49,3386.91,767660],["2016-01-26",3291.17,3386.91,3291.17,3291.17,509110],["2016-01-27",3351.01,3374.94,3339.04,3351.01,373870],["2016-01-28",3351.01,3374.94,3303.14,3303.14,294280],["2016-01-29",3303.14,3351.01,3291.17,3327.07,303080],["2016-02-01",3351.01,3386.91,3303.14,3303.14,231320],["2016-02-02",3279.2,3303.14,3267.23,3267.23,229960],["2016-02-03",3231.33,3327.07,3219.36,3315.1,104030],["2016-02-04",3315.1,3339.04,3291.17,3291.17,132780],["2016-02-05",3315.1,3362.98,3303.14,3339.04,228470],["2016-02-15",3303.14,3327.07,3279.2,3291.17,137400],["2016-02-16",3291.17,3327.07,3291.17,3303.14,262450],["2016-02-17",3303.14,3339.04,3291.17,3303.14,449510],["2016-02-18",3315.1,3327.07,3303.14,3315.1,292550],["2016-02-19",3315.1,3327.07,3279.2,3279.2,167560],["2016-02-22",3279.2,3506.59,3279.2,3506.59,1585290],["2016-02-23",3614.3,3662.17,3530.53,3590.37,1193030],["2016-02-24",3566.43,3829.72,3554.46,3829.72,1029490],["2016-02-25",3829.72,3841.69,3686.11,3698.08,1125940],["2016-02-26",3757.92,3841.69,3710.04,3829.72,1099910],["2016-02-29",3829.72,3937.43,3817.76,3865.63,793220],["2016-03-01",3841.69,3925.47,3829.72,3865.63,781920],["2016-03-02",3913.5,3973.34,3877.59,3877.59,727680],["2016-03-03",3925.47,3925.47,3793.82,3829.72,734190],["2016-03-04",3829.72,3853.66,3793.82,3817.76,484880],["2016-03-07",3793.82,3913.5,3793.82,3793.82,659300],["2016-03-08",3793.82,3829.72,3745.95,3745.95,497910],["2016-03-09",3733.98,3817.76,3733.98,3769.88,370340],["2016-03-10",3769.88,3937.43,3769.88,3937.43,1122780],["2016-03-11",3937.43,3949.4,3865.63,3877.59,509330],["2016-03-14",3889.56,3901.53,3841.69,3853.66,382410],["2016-03-15",3829.72,3913.5,3793.82,3793.82,739730],["2016-03-16",3769.88,3853.66,3757.92,3829.72,503290],["2016-03-17",3889.56,3925.47,3805.79,3805.79,559320],["2016-03-18",3829.72,3937.43,3829.72,3877.59,1383600],["2016-03-21",3901.53,3913.5,3817.76,3817.76,519330],["2016-03-22",3817.76,3829.72,3745.95,3781.85,778360],["2016-03-23",3781.85,3841.69,3745.95,3829.72,670830],["2016-03-24",3829.72,3877.59,3781.85,3781.85,568490],["2016-03-25",3769.88,3793.82,3686.11,3710.04,812870],["2016-03-28",3722.01,3745.95,3686.11,3698.08,308780],["2016-03-29",3733.98,3733.98,3530.53,3554.46,696360],["2016-03-30",3554.46,3626.27,3506.59,3542.49,638530],["2016-03-31",3542.49,3578.4,3470.69,3470.69,608430],["2016-04-01",3446.75,3494.62,3422.81,3494.62,529230],["2016-04-04",3470.69,3518.56,3446.75,3458.72,245550],["2016-04-05",3458.72,3530.53,3446.75,3530.53,380130],["2016-04-06",3542.49,3578.4,3506.59,3542.49,334230],["2016-04-07",3566.43,3602.33,3542.49,3554.46,586710],["2016-04-08",3566.43,3566.43,3530.53,3530.53,367340],["2016-04-11",3542.49,3614.3,3542.49,3614.3,636760],["2016-04-12",3626.27,3733.98,3614.3,3698.08,750210],["2016-04-13",3710.04,3769.88,3650.2,3674.14,593740],["2016-04-14",3674.14,3698.08,3662.17,3662.17,369040],["2016-04-15",3662.17,3698.08,3626.27,3626.27,424650],["2016-04-19",3614.3,3614.3,3446.75,3446.75,945290],["2016-04-20",3470.69,3494.62,3422.81,3446.75,725810],["2016-04-21",3506.59,3566.43,3482.65,3518.56,379400],["2016-04-22",3518.56,3554.46,3494.62,3542.49,627810],["2016-04-25",3614.3,3638.24,3566.43,3614.3,682070],["2016-04-26",3614.3,3614.3,3554.46,3578.4,449190],["2016-04-27",3590.37,3614.3,3518.56,3530.53,393020],["2016-04-28",3554.46,3554.46,3482.65,3494.62,505660],["2016-04-29",3470.69,3506.59,3470.69,3482.65,293540],["2016-05-04",3482.65,3554.46,3446.75,3506.59,445860],["2016-05-05",3542.49,3590.37,3518.56,3542.49,352210],["2016-05-06",3554.46,3638.24,3542.49,3590.37,968700],["2016-05-09",3668.18,3668.18,3581.72,3581.72,617480],["2016-05-10",3557.02,3594.07,3544.67,3557.02,399610],["2016-05-11",3557.02,3581.72,3507.62,3544.67,511820],["2016-05-12",3544.67,3618.77,3544.67,3544.67,247740],["2016-05-13",3557.02,3569.37,3495.26,3507.62,652330],["2016-05-16",3495.26,3569.37,3495.26,3544.67,339240],["2016-05-17",3581.72,3606.42,3532.32,3569.37,546130],["2016-05-18",3606.42,3618.77,3569.37,3581.72,507590],["2016-05-19",3581.72,3594.07,3544.67,3569.37,226850],["2016-05-20",3581.72,3594.07,3557.02,3569.37,237590],["2016-05-23",3581.72,3581.72,3532.32,3544.67,162610],["2016-05-24",3544.67,3569.37,3532.32,3557.02,210780],["2016-05-25",3581.72,3766.98,3581.72,3680.53,2205130],["2016-05-26",3692.88,3742.28,3643.47,3643.47,634040],["2016-05-27",3643.47,3754.63,3631.12,3742.28,1039530],["2016-05-30",3828.73,3927.54,3828.73,3878.14,1480970],["2016-05-31",3878.14,3939.89,3828.73,3890.49,885470],["2016-06-01",3890.49,4001.65,3890.49,3915.19,1753410],["2016-06-02",3890.49,3939.89,3878.14,3915.19,604290],["2016-06-03",3952.24,4001.65,3902.84,3902.84,800550],["2016-06-06",3902.84,3927.54,3804.03,3804.03,1589020],["2016-06-07",3853.44,3902.84,3816.38,3902.84,653250],["2016-06-08",3939.89,3989.29,3902.84,3902.84,708270],["2016-06-09",3902.84,4038.7,3878.14,3952.24,1575970],["2016-06-10",3952.24,4038.7,3952.24,4014.0,1047490],["2016-06-13",3989.29,4001.65,3915.19,3939.89,899070],["2016-06-14",3915.19,3939.89,3878.14,3927.54,987260],["2016-06-15",3902.84,3939.89,3878.14,3927.54,565710],["2016-06-16",3927.54,4001.65,3915.19,3915.19,1056160],["2016-06-17",3902.84,3902.84,3828.73,3853.44,1089320],["2016-06-20",3927.54,3927.54,3853.44,3878.14,494090],["2016-06-21",3902.84,3976.94,3890.49,3915.19,1041770],["2016-06-22",3902.84,3952.24,3902.84,3902.84,435260],["2016-06-23",3915.19,3915.19,3878.14,3902.84,632770],["2016-06-24",3878.14,3878.14,3631.12,3717.58,2500720],["2016-06-27",3680.53,3717.58,3606.42,3668.18,435060],["2016-06-28",3655.82,3680.53,3618.77,3668.18,480050],["2016-06-29",3680.53,3754.63,3680.53,3754.63,582220],["2016-06-30",3754.63,3791.68,3692.88,3692.88,682460],["2016-07-01",3692.88,3779.33,3692.88,3717.58,615580],["2016-07-04",3791.68,3976.94,3791.68,3976.94,1731110],["2016-07-05",4137.5,4211.61,4112.8,4137.5,2757490],["2016-07-06",4075.75,4162.21,4051.05,4137.5,1139260],["2016-07-07",4149.85,4211.61,4112.8,4162.21,1125130],["2016-07-08",4186.91,4273.36,4149.85,4149.85,1768470],["2016-07-11",4186.91,4261.01,4014.0,4038.7,1376170],["2016-07-12",4075.75,4112.8,3976.94,4100.45,1102990],["2016-07-13",4186.91,4211.61,4125.15,4125.15,1100850],["2016-07-14",4112.8,4149.85,3952.24,3964.59,1179510],["2016-07-15",3952.24,4038.7,3939.89,3952.24,625960],["2016-07-18",3952.24,4063.4,3952.24,4063.4,545820],["2016-07-19",4112.8,4162.21,3976.94,4051.05,743650],["2016-07-20",4014.0,4051.05,3927.54,3939.89,1038750],["2016-07-21",3964.59,3989.29,3841.09,3841.09,764640],["2016-07-22",3841.09,3865.79,3742.28,3779.33,683460],["2016-07-25",3779.33,3816.38,3742.28,3742.28,343990],["2016-07-26",3766.98,3791.68,3717.58,3766.98,395890],["2016-07-27",3791.68,3816.38,3779.33,3791.68,319580],["2016-07-28",3791.68,3865.79,3766.98,3828.73,541800],["2016-07-29",3841.09,3915.19,3828.73,3853.44,643050],["2016-08-01",3853.44,3890.49,3804.03,3816.38,201670],["2016-08-02",3779.33,3779.33,3680.53,3680.53,821840],["2016-08-03",3581.72,3643.47,3569.37,3606.42,854680],["2016-08-04",3655.82,3655.82,3519.97,3519.97,594070],["2016-08-05",3482.91,3519.97,3421.16,3519.97,869950],["2016-08-08",3519.97,3544.67,3482.91,3507.62,270260],["2016-08-09",3495.26,3557.02,3495.26,3544.67,494240],["2016-08-10",3544.67,3606.42,3544.67,3606.42,439900],["2016-08-11",3606.42,3643.47,3569.37,3606.42,452630],["2016-08-12",3643.47,3655.82,3544.67,3544.67,622340],["2016-08-15",3544.67,3594.07,3532.32,3594.07,406280],["2016-08-16",3618.77,3680.53,3618.77,3618.77,583040],["2016-08-17",3643.47,3643.47,3557.02,3581.72,453210],["2016-08-18",3594.07,3618.77,3557.02,3569.37,447130],["2016-08-19",3532.32,3581.72,3532.32,3532.32,436820],["2016-08-22",3532.32,3557.02,3507.62,3507.62,278330],["2016-08-23",3532.32,3544.67,3507.62,3519.97,255130],["2016-08-24",3557.02,3569.37,3519.97,3532.32,223470],["2016-08-25",3532.32,3557.02,3519.97,3519.97,162460],["2016-08-26",3532.32,3655.82,3532.32,3618.77,772140],["2016-08-29",3618.77,3668.18,3532.32,3544.67,436630],["2016-08-30",3569.37,3606.42,3544.67,3569.37,216280],["2016-08-31",3581.72,3618.77,3569.37,3569.37,317570],["2016-09-01",3581.72,3606.42,3557.02,3581.72,371150],["2016-09-05",3581.72,3594.07,3557.02,3557.02,274500],["2016-09-06",3581.72,3606.42,3569.37,3569.37,348030],["2016-09-07",3569.37,3581.72,3557.02,3569.37,215280],["2016-09-08",3581.72,3643.47,3581.72,3618.77,793690],["2016-09-09",3631.12,3754.63,3631.12,3729.93,1058420],["2016-09-12",3729.93,3729.93,3624.95,3624.95,518310],["2016-09-13",3624.95,3637.3,3581.72,3581.72,397140],["2016-09-14",3569.37,3594.07,3550.84,3550.84,352180],["2016-09-15",3532.32,3563.19,3507.62,3507.62,584510],["2016-09-16",3507.62,3544.67,3507.62,3532.32,294340],["2016-09-19",3557.02,3581.72,3544.67,3575.54,194250],["2016-09-20",3569.37,3575.54,3519.97,3569.37,286050],["2016-09-21",3569.37,3581.72,3550.84,3557.02,413160],["2016-09-22",3594.07,3649.65,3581.72,3618.77,864950],["2016-09-23",3618.77,3680.53,3618.77,3631.12,515640],["2016-09-26",3631.12,3637.3,3594.07,3618.77,362230],["2016-09-27",3631.12,3662.0,3612.6,3655.82,472290],["2016-09-28",3655.82,3729.93,3655.82,3705.23,669650],["2016-09-29",3717.58,3742.28,3668.18,3680.53,805890],["2016-09-30",3680.53,3686.7,3631.12,3631.12,501400],["2016-10-03",3631.12,3680.53,3631.12,3631.12,273870],["2016-10-04",3643.47,3674.35,3594.07,3600.25,455920],["2016-10-05",3600.25,3631.12,3569.37,3569.37,499670],["2016-10-06",3569.37,3631.12,3544.67,3569.37,340140],["2016-10-07",3581.72,3581.72,3544.67,3581.72,333550],["2016-10-10",3581.72,3606.42,3557.02,3569.37,284330],["2016-10-11",3581.72,3581.72,3538.49,3569.37,433700],["2016-10-12",3569.37,3594.07,3544.67,3544.67,148350],["2016-10-13",3557.02,3563.19,3526.14,3563.19,294470],["2016-10-14",3594.07,3594.07,3544.67,3544.67,222960],["2016-10-17",3544.67,3581.72,3532.32,3532.32,247960],["2016-10-18",3519.97,3563.19,3519.97,3532.32,238940],["2016-10-19",3544.67,3618.77,3532.32,3569.37,444340],["2016-10-20",3581.72,3643.47,3569.37,3569.37,423410],["2016-10-21",3631.12,3668.18,3557.02,3563.19,500770],["2016-10-24",3563.19,3563.19,3507.62,3507.62,485330],["2016-10-25",3507.62,3513.79,3482.91,3495.26,218400],["2016-10-26",3495.26,3507.62,3445.86,3452.04,389840],["2016-10-27",3452.04,3482.91,3433.51,3458.21,441112],["2016-10-28",3470.56,3495.26,3458.21,3482.91,174840],["2016-10-31",3482.91,3501.44,3445.86,3458.21,203980],["2016-11-01",3458.21,3482.91,3445.86,3452.04,96930],["2016-11-02",3433.51,3458.21,3396.46,3396.46,184270],["2016-11-03",3371.76,3371.76,3266.78,3322.35,443320],["2016-11-04",3328.53,3328.53,3272.95,3272.95,270480],["2016-11-07",3297.65,3347.06,3272.95,3334.7,162260],["2016-11-08",3359.41,3390.28,3334.7,3359.41,209000],["2016-11-09",3334.7,3334.7,3149.44,3297.65,613210],["2016-11-10",3371.76,3371.76,3297.65,3359.41,573360],["2016-11-11",3347.06,3359.41,3297.65,3297.65,790543],["2016-11-14",3297.65,3303.83,3285.3,3291.48,178020],["2016-11-15",3291.48,3340.88,3291.48,3322.35,145960],["2016-11-16",3340.88,3371.76,3328.53,3347.06,190730],["2016-11-17",3347.06,3353.23,3316.18,3322.35,109660],["2016-11-18",3322.35,3322.35,3272.95,3303.83,138360],["2016-11-21",3310.0,3322.35,3285.3,3310.0,187180],["2016-11-22",3310.0,3353.23,3310.0,3347.06,269500],["2016-11-23",3353.23,3365.58,3334.7,3334.7,130510],["2016-11-24",3334.7,3359.41,3303.83,3303.83,189860],["2016-11-25",3340.88,3340.88,3303.83,3316.18,131650],["2016-11-28",3322.35,3322.35,3248.25,3272.95,188590],["2016-11-29",3272.95,3291.48,3260.6,3272.95,194630],["2016-11-30",3272.95,3310.0,3272.95,3310.0,387390],["2016-12-01",3334.7,3347.06,3297.65,3297.65,220610],["2016-12-02",3297.65,3322.35,3291.48,3316.18,89730],["2016-12-05",3316.18,3316.18,3272.95,3272.95,375470],["2016-12-06",3266.78,3272.95,3211.2,3211.2,341220],["2016-12-07",3192.67,3248.25,3186.5,3198.85,271450],["2016-12-08",3235.9,3235.9,3161.79,3161.79,120230],["2016-12-09",3161.79,3186.5,3137.09,3161.79,300190],["2016-12-12",3112.39,3161.79,3112.39,3155.62,267710],["2016-12-13",3186.5,3211.2,3161.79,3161.79,385530],["2016-12-14",3161.79,3266.78,3161.79,3266.78,120610],["2016-12-15",3266.78,3272.95,3211.2,3266.78,162780],["2016-12-16",3272.95,3347.06,3272.95,3316.18,337140],["2016-12-19",3334.7,3495.26,3316.18,3495.26,870080],["2016-12-20",3470.56,3482.91,3433.51,3433.51,316030],["2016-12-21",3433.51,3476.74,3427.34,3445.86,216460],["2016-12-22",3458.21,3470.56,3384.11,3384.11,274980],["2016-12-23",3384.11,3384.11,3334.7,3347.06,208700],["2016-12-26",3384.11,3408.81,3365.58,3377.93,246720],["2016-12-27",3421.96,3440.84,3403.09,3421.96,231430],["2016-12-28",3409.38,3434.55,3409.38,3428.26,131830],["2016-12-29",3440.84,3491.16,3428.26,3447.13,263070],["2016-12-30",3459.71,3459.71,3421.96,3421.96,178080],["2017-01-03",3447.13,3560.35,3421.96,3560.35,407900],["2017-01-04",3547.77,3579.22,3516.32,3535.19,314000],["2017-01-05",3535.19,3610.68,3535.19,3554.06,339230],["2017-01-06",3560.35,3635.84,3560.35,3585.51,520450],["2017-01-09",3585.51,3598.1,3572.93,3572.93,173140],["2017-01-10",3572.93,3572.93,3497.45,3522.61,301890],["2017-01-11",3535.19,3541.48,3497.45,3503.74,325640],["2017-01-12",3522.61,3572.93,3522.61,3547.77,261490],["2017-01-13",3547.77,3635.84,3547.77,3579.22,511440],["2017-01-16",3572.93,3579.22,3510.03,3522.61,244280],["2017-01-17",3522.61,3547.77,3510.03,3535.19,749490],["2017-01-18",3547.77,3585.51,3535.19,3535.19,310060],["2017-01-19",3510.03,3541.48,3510.03,3516.32,305700],["2017-01-20",3510.03,3522.61,3497.45,3497.45,324850],["2017-01-23",3497.45,3497.45,3421.96,3434.55,344300],["2017-01-24",3434.55,3510.03,3434.55,3510.03,166820],["2017-01-25",3535.19,3535.19,3497.45,3528.9,162550],["2017-02-02",3535.19,3547.77,3510.03,3528.9,211270],["2017-02-03",3547.77,3585.51,3541.48,3547.77,409190],["2017-02-06",3547.77,3629.55,3522.61,3604.39,573090],["2017-02-07",3604.39,3736.48,3604.39,3717.61,1222960],["2017-02-08",3736.48,3736.48,3679.87,3723.9,625880],["2017-02-09",3723.9,3723.9,3679.87,3679.87,337300],["2017-02-10",3679.87,3730.19,3673.58,3692.45,451090],["2017-02-13",3711.32,3874.87,3711.32,3849.71,1076580],["2017-02-14",3862.29,3925.2,3811.97,3856.0,736400],["2017-02-15",3868.58,3868.58,3811.97,3837.13,698160],["2017-02-16",3837.13,3887.45,3755.35,3761.65,635380],["2017-02-17",3761.65,3824.55,3749.06,3786.81,622180],["2017-02-20",3818.26,3988.1,3799.39,3988.1,1238500],["2017-02-21",3988.1,4051.0,3925.2,3925.2,697900],["2017-02-22",3944.07,4057.29,3912.61,3969.23,945040],["2017-02-23",3988.1,4038.42,3925.2,3988.1,677270],["2017-02-24",4019.55,4019.55,3906.32,3912.61,644500],["2017-02-27",3912.61,4006.97,3874.87,3944.07,686620],["2017-02-28",4000.68,4076.16,3925.2,3925.2,572950],["2017-03-01",3912.61,3925.2,3749.06,3849.71,1153780],["2017-03-02",3887.45,3925.2,3824.55,3830.84,398420],["2017-03-03",3799.39,3900.03,3799.39,3856.0,448800],["2017-03-06",3856.0,3874.87,3824.55,3868.58,452820],["2017-03-07",3881.16,3881.16,3830.84,3868.58,404220],["2017-03-08",3849.71,3962.94,3830.84,3887.45,586700],["2017-03-09",3887.45,4013.26,3887.45,3975.52,979420],["2017-03-10",3956.65,4038.42,3950.36,3969.23,636730],["2017-03-13",3962.94,3962.94,3900.03,3956.65,407110],["2017-03-14",3962.94,3981.81,3925.2,3956.65,402760],["2017-03-15",3950.36,3969.23,3918.9,3950.36,468630],["2017-03-16",3937.78,4088.74,3931.49,4088.74,1117730],["2017-03-17",4126.49,4176.81,4063.58,4063.58,1240420],["2017-03-20",4139.07,4176.81,4101.33,4101.33,674300],["2017-03-21",4101.33,4132.78,4051.0,4120.2,474970],["2017-03-22",4120.2,4120.2,4013.26,4025.84,954310],["2017-03-23",4013.26,4076.16,4000.68,4063.58,682560],["2017-03-24",4076.16,4088.74,4025.84,4032.13,227710],["2017-03-27",4038.42,4113.91,4032.13,4113.91,481560],["2017-03-28",4113.91,4120.2,4063.58,4063.58,476530],["2017-03-29",4063.58,4088.74,3988.1,4013.26,240400],["2017-03-30",4044.71,4063.58,4013.26,4019.55,224680],["2017-03-31",4019.55,4113.91,4013.26,4076.16,510120],["2017-04-03",4088.74,4201.97,4076.16,4189.39,863850],["2017-04-04",4214.55,4214.55,4088.74,4139.07,420380],["2017-04-05",4246.0,4334.07,4227.13,4227.13,1721700],["2017-04-07",4227.13,4264.88,4183.1,4227.13,549250],["2017-04-10",4208.26,4296.33,4208.26,4277.46,813810],["2017-04-11",4315.2,4327.78,4195.68,4195.68,611990],["2017-04-12",4189.39,4195.68,4088.74,4088.74,761690],["2017-04-13",4088.74,4126.49,4025.84,4025.84,334750],["2017-04-14",4019.55,4025.84,3937.78,3937.78,713600],["2017-04-17",3937.78,4013.26,3811.97,3811.97,481090],["2017-04-18",3862.29,3925.2,3799.39,3912.61,288630],["2017-04-19",3900.03,3931.49,3887.45,3918.9,261700],["2017-04-20",3962.94,3975.52,3918.9,3931.49,363450],["2017-04-21",3988.1,4000.68,3937.78,3937.78,226440],["2017-04-24",3900.03,3969.23,3900.03,3900.03,171800],["2017-04-25",3925.2,3975.52,3893.74,3893.74,375510],["2017-04-26",3937.78,4000.68,3906.32,3975.52,229810],["2017-04-27",3962.94,4025.84,3962.94,3975.52,241870],["2017-04-28",3988.1,4069.87,3937.78,4051.0,599450],["2017-05-03",4051.0,4176.81,4051.0,4139.07,256430],["2017-05-04",4157.94,4220.84,4151.65,4189.39,792898],["2017-05-05",4183.1,4183.1,4126.49,4139.07,273560],["2017-05-08",4139.07,4264.88,4139.07,4258.59,637770],["2017-05-09",4264.88,4529.07,4239.71,4466.17,1187070],["2017-05-10",4541.65,4642.3,4453.59,4466.17,1576240],["2017-05-11",4529.07,4680.04,4529.07,4667.46,1006160],["2017-05-12",4705.2,4736.65,4654.88,4692.62,1004810],["2017-05-15",4783.61,4809.61,4692.62,4757.62,812740],["2017-05-16",4809.61,4835.61,4549.63,4549.63,1009190],["2017-05-17",4549.63,4673.12,4484.64,4627.63,651620],["2017-05-18",4640.63,4835.61,4640.63,4783.61,1176440],["2017-05-19",4809.61,5115.09,4757.62,5115.09,2236970],["2017-05-22",5394.56,5420.56,5199.58,5199.58,2513150],["2017-05-23",5147.58,5368.57,5147.58,5284.07,1599840],["2017-05-24",5284.07,5648.04,5284.07,5628.55,1900650],["2017-05-25",5628.55,6018.51,5615.55,5784.53,1727100],["2017-05-26",5784.53,5875.53,5628.55,5719.54,1039020],["2017-05-29",5758.53,5849.53,5420.56,5420.56,1340070],["2017-05-30",5394.56,5576.55,5225.58,5251.58,1747380],["2017-05-31",5303.57,5433.56,5225.58,5329.57,777810],["2017-06-01",5329.57,5485.56,5329.57,5414.06,616830],["2017-06-02",5420.56,5791.03,5336.07,5784.53,1660730],["2017-06-05",5784.53,5823.53,5498.56,5531.05,866970],["2017-06-06",5589.55,5602.55,5531.05,5563.55,507870],["2017-06-07",5563.55,5693.54,5544.05,5576.55,690380],["2017-06-08",5576.55,5628.55,5433.56,5524.55,679610],["2017-06-09",5550.55,5628.55,5446.56,5531.05,929100],["2017-06-12",5518.05,5576.55,5459.56,5524.55,588540],["2017-06-13",5498.56,5693.54,5472.56,5693.54,974980],["2017-06-14",5706.54,5745.54,5537.55,5537.55,622070],["2017-06-15",5537.55,5615.55,5537.55,5563.55,519550],["2017-06-16",5589.55,5596.05,5524.55,5544.05,655090],["2017-06-19",5563.55,5732.54,5550.55,5706.54,1283180],["2017-06-20",5758.53,5869.03,5719.54,5765.03,778250],["2017-06-21",5732.54,5758.53,5615.55,5732.54,926740],["2017-06-22",5771.53,5849.53,5732.54,5771.53,792200],["2017-06-23",5849.53,5862.53,5739.04,5856.03,642970],["2017-06-26",5901.52,5953.52,5862.53,5882.02,458030],["2017-06-27",5901.52,5901.52,5797.53,5843.03,697580],["2017-06-28",5843.03,5843.03,5680.54,5758.53,684760],["2017-06-29",5732.54,5901.52,5719.54,5797.53,512060],["2017-06-30",5830.03,5830.03,5758.53,5797.53,170700],["2017-07-03",5849.53,6057.51,5849.53,6057.51,814300],["2017-07-04",6109.51,6155.0,6031.51,6077.01,493370],["2017-07-05",6109.51,6148.5,6044.51,6148.5,390510],["2017-07-06",6239.5,6278.49,6207.0,6226.5,637770],["2017-07-07",6226.5,6226.5,5810.53,5849.53,1204390],["2017-07-10",5849.53,5940.52,5602.55,5654.54,1018670],["2017-07-11",5693.54,5810.53,5628.55,5810.53,590840],["2017-07-12",5869.03,5888.52,5745.54,5849.53,521410],["2017-07-13",5849.53,5862.53,5784.53,5797.53,596720],["2017-07-14",5797.53,5849.53,5693.54,5719.54,599410],["2017-07-17",5706.54,5706.54,5407.56,5420.56,1002850],["2017-07-18",5264.57,5407.56,5238.58,5277.57,501560],["2017-07-19",5277.57,5368.57,5277.57,5342.57,612110],["2017-07-20",5342.57,5342.57,5219.08,5284.07,417420],["2017-07-21",5394.56,5394.56,5316.57,5329.57,574120],["2017-07-24",5303.57,5381.57,5199.58,5303.57,410940],["2017-07-25",5264.57,5407.56,5251.58,5407.56,498880],["2017-07-26",5453.06,5563.55,5433.56,5524.55,515650],["2017-07-27",5524.55,5563.55,5479.06,5524.55,674570],["2017-07-28",5524.55,5576.55,5485.56,5550.55,330110],["2017-07-31",5550.55,5693.54,5550.55,5693.54,684620],["2017-08-01",5693.54,5693.54,5628.55,5661.04,370480],["2017-08-02",5589.55,5667.54,5570.05,5589.55,477720],["2017-08-03",5641.54,5641.54,5524.55,5576.55,454370],["2017-08-04",5628.55,5693.54,5544.05,5693.54,357880],["2017-08-07",5745.54,5849.53,5693.54,5693.54,524290],["2017-08-08",5693.54,5693.54,5602.55,5602.55,346930],["2017-08-09",5576.55,5576.55,5394.56,5394.56,493750],["2017-08-10",5342.57,5446.56,5329.57,5349.07,308280],["2017-08-11",5355.57,5427.06,5329.57,5381.57,293850],["2017-08-14",5355.57,5446.56,5355.57,5433.56,219180],["2017-08-15",5459.56,5485.56,5394.56,5407.56,262340],["2017-08-16",5407.56,5459.56,5336.07,5394.56,416610],["2017-08-17",5381.57,5446.56,5199.58,5199.58,584230],["2017-08-18",5199.58,5303.57,5095.59,5271.07,407150],["2017-08-21",5199.58,5310.07,5199.58,5199.58,275040],["2017-08-22",5199.58,5238.58,4874.61,4874.61,710650],["2017-08-23",4887.61,5043.59,4887.61,4939.6,745890],["2017-08-24",4965.6,5037.09,4926.6,4978.6,501100],["2017-08-25",4978.6,4998.1,4939.6,4959.1,351110],["2017-08-28",4959.1,5069.59,4913.6,5069.59,497040],["2017-08-29",5043.59,5069.59,4965.6,4965.6,466490],["2017-08-30",4998.1,5004.6,4952.6,4965.6,264070],["2017-08-31",4991.6,5030.59,4978.6,5011.1,437910],["2017-09-01",5037.09,5134.59,5037.09,5134.59,522650],["2017-09-05",5108.59,5232.08,5063.09,5147.58,521460],["2017-09-06",5115.09,5128.09,5082.59,5089.09,241650],["2017-09-07",5108.59,5173.58,5089.09,5095.59,308520],["2017-09-08",5095.59,5108.59,4991.6,4991.6,647870],["2017-09-11",4965.6,4991.6,4900.6,4913.6,582930],["2017-09-12",4913.6,4978.6,4907.1,4959.1,205090],["2017-09-13",4991.6,5056.59,4959.1,5056.59,219450],["2017-09-14",5095.59,5355.57,5089.09,5310.07,1598490],["2017-09-15",5329.57,5446.56,5264.57,5446.56,651210],["2017-09-18",5459.56,5511.55,5355.57,5394.56,578830],["2017-09-19",5362.07,5518.05,5362.07,5407.56,574240],["2017-09-20",5394.56,5472.56,5381.57,5440.06,333980],["2017-09-21",5453.06,5466.06,5368.57,5368.57,650310],["2017-09-22",5368.57,5414.06,5284.07,5362.07,374610],["2017-09-25",5355.57,5459.56,5329.57,5329.57,278480],["2017-09-26",5362.07,5368.57,5238.58,5368.57,337880],["2017-09-27",5388.06,5388.06,5264.57,5264.57,296610],["2017-09-28",5316.57,5368.57,5264.57,5349.07,377990],["2017-09-29",5290.57,5355.57,5271.07,5316.57,294060],["2017-10-02",5303.57,5388.06,5290.57,5303.57,315680],["2017-10-03",5329.57,5329.57,5212.58,5225.58,274710],["2017-10-04",5238.58,5310.07,5225.58,5303.57,260680],["2017-10-05",5381.57,5381.57,5303.57,5303.57,480860],["2017-10-06",5303.57,5368.57,5303.57,5368.57,330960],["2017-10-09",5420.56,5693.54,5420.56,5589.55,815660],["2017-10-10",5589.55,5648.04,5505.06,5557.05,504260],["2017-10-11",5589.55,5667.54,5589.55,5628.55,448080],["2017-10-12",5654.54,5706.54,5524.55,5576.55,513660],["2017-10-13",5537.55,5654.54,5537.55,5628.55,391600],["2017-10-16",5654.54,5654.54,5589.55,5635.04,460290],["2017-10-17",5635.04,5654.54,5602.55,5654.54,246480],["2017-10-18",5713.04,5752.04,5654.54,5654.54,776020],["2017-10-19",5680.54,5706.54,5589.55,5589.55,248250],["2017-10-20",5589.55,5615.55,5433.56,5433.56,585920],["2017-10-23",5427.06,5427.06,5056.59,5108.59,880200],["2017-10-24",5069.59,5199.58,5069.59,5186.58,298520],["2017-10-25",5186.58,5362.07,5186.58,5316.57,335020],["2017-10-26",5316.57,5316.57,5134.59,5212.58,221930],["2017-10-27",5173.58,5303.57,5154.08,5225.58,187520],["2017-10-30",5225.58,5316.57,5225.58,5277.57,518450],["2017-10-31",5199.58,5264.57,5154.08,5225.58,351250],["2017-11-01",5212.58,5277.57,5167.08,5180.08,338080],["2017-11-02",5180.08,5537.55,5082.59,5082.59,397610],["2017-11-03",5082.59,5251.58,5082.59,5225.58,231050],["2017-11-06",5297.07,5355.57,5232.08,5355.57,176390],["2017-11-07",5342.57,5511.55,5336.07,5433.56,577900],["2017-11-08",5427.06,5446.56,5362.07,5414.06,175240],["2017-11-09",5433.56,5505.06,5420.56,5459.56,283460],["2017-11-10",5459.56,5459.56,5368.57,5394.56,193300],["2017-11-13",5368.57,5654.54,5368.57,5615.55,541330],["2017-11-14",5648.04,5680.54,5563.55,5628.55,603760],["2017-11-15",5628.55,5661.04,5563.55,5628.55,334210],["2017-11-16",5635.04,5940.52,5628.55,5940.52,950120],["2017-11-17",6044.51,6044.51,5784.53,5875.53,370010],["2017-11-20",5966.52,5966.52,5771.53,5901.52,252400],["2017-11-21",5862.53,6038.01,5836.53,5927.52,615840],["2017-11-22",5927.52,6252.5,5927.52,6213.5,1090450],["2017-11-23",6291.49,6395.48,6187.5,6343.49,698640],["2017-11-24",6252.5,6473.48,6187.5,6408.48,483130],["2017-11-27",6434.48,6629.46,6408.48,6538.47,542360],["2017-11-28",6603.47,6616.47,6395.48,6395.48,490110],["2017-11-29",6382.48,6590.47,6382.48,6590.47,415040],["2017-11-30",6525.47,6733.46,6525.47,6720.46,1208570],["2017-12-01",6668.46,6772.45,6668.46,6733.46,555130],["2017-12-04",6694.46,6850.45,6681.46,6837.45,665080],["2017-12-05",6837.45,6954.44,6824.45,6863.45,866180],["2017-12-06",6824.45,7292.41,6759.45,7240.42,630050],["2017-12-07",7149.42,7188.42,6863.45,6967.44,388050],["2017-12-08",6967.44,7188.42,6629.46,7136.42,576960],["2017-12-11",6889.44,7149.42,6889.44,6915.44,229180],["2017-12-12",6915.44,7045.43,6499.48,6850.45,930520],["2017-12-13",6889.44,6889.44,6694.46,6733.46,230750],["2017-12-14",6694.46,6863.45,6694.46,6850.45,466380],["2017-12-15",6850.45,7006.43,6746.46,6863.45,406930],["2017-12-18",6889.44,7201.42,6889.44,7149.42,332690],["2017-12-19",7279.41,7344.41,7084.43,7084.43,316920],["2017-12-20",7084.43,7370.4,7084.43,7318.41,289000],["2017-12-21",7396.4,7539.39,7318.41,7526.39,331810],["2017-12-22",7526.39,7526.39,7383.4,7383.4,195380],["2017-12-25",7409.4,7422.4,7279.41,7292.41,176130],["2017-12-26",7292.41,7669.38,7292.41,7669.38,200420],["2017-12-27",7591.39,7799.37,7591.39,7734.38,237420],["2017-12-28",7799.37,7864.36,7708.38,7838.37,277890],["2017-12-29",7864.36,7981.36,7734.38,7812.37,282300],["2018-01-02",7825.37,7825.37,7695.38,7734.38,451690],["2018-01-03",7734.38,8059.35,7734.38,8059.35,298780],["2018-01-04",7981.36,8319.33,7981.36,8202.34,290370],["2018-01-05",8241.33,8241.33,7994.35,8007.35,181750],["2018-01-08",8046.35,8150.34,8007.35,8111.34,355960],["2018-01-09",8255.72,8334.47,8098.22,8111.34,244660],["2018-01-10",8111.34,8255.72,8019.47,8045.72,282000],["2018-01-11",8045.72,8137.6,7809.47,8045.72,601830],["2018-01-12",8006.34,8137.6,7888.22,7940.72,294650],["2018-01-15",7927.59,8229.47,7875.09,8229.47,537130],["2018-01-16",8203.22,8255.72,8032.59,8124.47,247890],["2018-01-17",8137.6,8163.85,7809.47,7809.47,283530],["2018-01-18",7743.84,8006.34,7691.34,8006.34,709500],["2018-01-19",8006.34,8268.85,8006.34,8268.85,497520],["2018-01-22",8400.1,8715.1,8400.1,8701.98,477210],["2018-01-25",8741.35,9213.86,8715.1,9213.86,831230],["2018-01-26",9318.86,9856.99,9148.23,9856.99,1156770],["2018-01-29",9948.87,10539.5,9922.62,10539.5,608490],["2018-01-30",10618.25,11274.51,10408.25,10893.88,1079620],["2018-01-31",10946.38,10972.63,10605.12,10605.12,455990],["2018-02-01",10565.75,10959.5,10526.37,10762.63,675000],["2018-02-02",10880.75,10880.75,10539.5,10762.63,303070],["2018-02-05",10565.75,10565.75,10014.49,10132.62,930480],["2018-02-06",9423.86,10106.37,9423.86,9581.36,1210110],["2018-02-07",10171.99,10250.74,9975.12,10250.74,535890],["2018-02-08",9725.74,10368.87,9725.74,10093.24,391280],["2018-02-09",9450.11,10670.75,9450.11,10631.37,481760],["2018-02-12",10631.37,10893.88,10631.37,10841.38,336570],["2018-02-13",10920.13,10920.13,10237.62,10473.87,375780],["2018-02-21",10526.37,10697.0,10408.25,10434.5,377440],["2018-02-22",10171.99,10500.12,10158.87,10368.87,164260],["2018-02-23",10395.12,10513.25,10316.37,10500.12,158350],["2018-02-26",10815.13,10933.25,10500.12,10513.25,794440],["2018-02-27",10565.75,10644.5,10237.62,10316.37,294940],["2018-02-28",10211.37,10500.12,10198.24,10500.12,531210],["2018-03-01",10500.12,10959.5,10368.87,10526.37,2063010],["2018-03-02",10434.5,10487.0,10263.87,10487.0,873930],["2018-03-05",10618.25,10631.37,9765.11,9765.11,1156280],["2018-03-06",9843.87,10368.87,9673.24,10237.62,1085280],["2018-03-07",10290.12,10290.12,9712.61,9791.36,1038850],["2018-03-08",9791.36,9909.49,9725.74,9896.37,704890],["2018-03-09",10053.87,10053.87,9791.36,9791.36,298750],["2018-03-12",9791.36,9896.37,9358.23,9371.36,355610],["2018-03-13",9371.36,9909.49,9371.36,9883.24,343260],["2018-03-14",10093.24,10211.37,10040.74,10080.12,255430],["2018-03-15",10080.12,10080.12,9843.87,10014.49,136740],["2018-03-16",10106.37,10487.0,10027.62,10329.5,580150],["2018-03-19",10368.87,10631.37,10329.5,10355.75,481780],["2018-03-20",10368.87,10434.5,10237.62,10368.87,142930],["2018-03-21",10368.87,10683.88,10368.87,10513.25,644360],["2018-03-22",10631.37,10697.0,10368.87,10473.87,400960],["2018-03-23",10368.87,10368.87,10106.37,10355.75,496300],["2018-03-26",10355.75,10500.12,10145.74,10368.87,369770],["2018-03-27",10552.62,10605.12,10106.37,10106.37,519370],["2018-03-28",10106.37,10237.62,10053.87,10080.12,336460],["2018-03-29",10027.62,10434.5,10027.62,10355.75,398070],["2018-03-30",10368.87,10487.0,10185.12,10487.0,226800],["2018-04-02",10618.25,11208.88,10565.75,11208.88,1408520],["2018-04-03",11550.14,11747.01,11366.38,11747.01,779630],["2018-04-04",11681.39,11799.51,11615.76,11707.64,336990],["2018-04-05",11642.01,12009.52,11642.01,11865.14,482140],["2018-04-06",11773.26,12009.52,11615.76,11681.39,554220],["2018-04-09",11760.14,12114.52,11694.51,12075.14,649140],["2018-04-10",12206.39,12206.39,11550.14,11812.64,602970],["2018-04-11",11812.64,11825.76,11117.01,11117.01,761480],["2018-04-12",11090.75,11274.51,10920.13,11130.13,462370],["2018-04-13",11287.63,11287.63,10631.37,10749.5,632520],["2018-04-16",10697.0,10815.13,10500.12,10631.37,568060],["2018-04-17",10762.63,10775.75,10565.75,10697.0,507810],["2018-04-18",10697.0,10815.13,10578.87,10605.12,428320],["2018-04-19",10447.62,10500.12,10106.37,10250.74,608940],["2018-04-20",10237.62,10513.25,10171.99,10500.12,467090],["2018-04-23",10697.0,10697.0,9765.11,9765.11,496660],["2018-04-24",9450.11,9791.36,9384.48,9384.48,284300],["2018-04-26",9397.61,9476.36,8728.23,9056.36,638680],["2018-04-27",9174.48,9423.86,9030.11,9384.48,370740],["2018-05-02",9450.11,9555.11,9253.23,9318.86,1443540],["2018-05-03",9318.86,9528.86,8793.85,9476.36,3311010],["2018-05-04",9581.36,9594.49,9292.61,9331.98,210640],["2018-05-07",9397.61,9660.11,9213.86,9660.11,356780],["2018-05-08",9660.11,9686.36,9515.74,9515.74,202130],["2018-05-09",9515.74,9620.74,9423.86,9423.86,288040],["2018-05-10",9187.61,9305.73,8806.98,8806.98,476000],["2018-05-11",8793.85,9174.48,8662.6,8925.1,586410],["2018-05-14",8925.1,9174.48,8925.1,9108.86,178570],["2018-05-15",9095.73,9515.74,9095.73,9384.48,285420],["2018-05-16",9318.86,9384.48,9187.61,9187.61,250220],["2018-05-17",9254.67,9388.8,9174.19,9361.97,187900],["2018-05-18",9321.73,9321.73,8865.71,9254.67,274470],["2018-05-21",9120.54,9254.67,8865.71,8865.71,105220],["2018-05-22",8718.17,8825.47,8248.73,8329.2,631840],["2018-05-23",8181.67,8584.04,8047.54,8584.04,380490],["2018-05-24",8718.17,8718.17,8503.57,8677.93,169090],["2018-05-25",8557.22,8691.34,8356.03,8356.03,156430],["2018-05-28",8047.54,8181.67,7779.29,7779.29,415920],["2018-05-29",7779.29,8315.79,7779.29,8315.79,307220],["2018-05-30",8329.2,8449.92,8047.54,8315.79,271060],["2018-05-31",8315.79,8785.23,8114.6,8597.45,393800],["2018-06-01",8476.74,8852.29,8476.74,8718.17,354520],["2018-06-04",8718.17,9053.48,8651.1,9040.07,335000],["2018-06-05",8919.36,9080.31,8892.53,9026.66,367370],["2018-06-06",8986.42,9388.8,8852.29,9388.8,336660],["2018-06-07",9563.16,9563.16,9160.78,9160.78,220080],["2018-06-08",9120.54,9321.73,9013.24,9241.26,182600],["2018-06-11",9053.48,9375.38,8932.77,9268.08,194250],["2018-06-12",9120.54,9120.54,8785.23,9120.54,322200],["2018-06-13",9120.54,9120.54,8986.42,9120.54,71030],["2018-06-14",9040.07,9254.67,9040.07,9093.72,208390],["2018-06-15",9093.72,9187.61,8812.06,8986.42,94010],["2018-06-18",8986.42,8986.42,8369.44,8369.44,482120],["2018-06-19",8181.67,8315.79,7792.7,8047.54,705270],["2018-06-20",8248.73,8356.03,7980.48,8356.03,110460],["2018-06-21",8262.14,8262.14,8047.54,8114.6,59120],["2018-06-22",7819.53,8248.73,7819.53,8248.73,176660],["2018-06-25",8449.92,8449.92,8275.55,8329.2,109680],["2018-06-26",7980.48,8382.85,7980.48,8382.85,110060],["2018-06-27",8490.15,8584.04,8315.79,8315.79,228890],["2018-06-28",8087.78,8315.79,7913.41,7993.89,343230],["2018-06-29",8168.25,8168.25,7645.16,7645.16,317400],["2018-07-02",7443.97,7511.04,7122.07,7122.07,519760],["2018-07-03",7055.01,7068.42,6625.81,6625.81,445880],["2018-07-04",6438.03,7081.83,6183.19,7081.83,1099567],["2018-07-05",7055.01,7081.83,6592.28,6706.28,335830],["2018-07-06",6438.03,7175.72,6438.03,7175.72,586980],["2018-07-09",7175.72,7283.02,6813.58,6813.58,218650],["2018-07-10",6840.41,7041.6,6719.7,6813.58,171550],["2018-07-11",6505.09,6612.39,6337.44,6337.44,353110],["2018-07-12",6290.49,6505.09,6183.19,6303.91,308330],["2018-07-13",6438.03,6639.22,6344.14,6545.33,233650],["2018-07-16",6531.92,6692.87,6505.09,6692.87,227950],["2018-07-17",6659.34,6920.88,6424.62,6920.88,411150],["2018-07-18",6974.53,7229.37,6947.71,7229.37,662190],["2018-07-19",7296.44,7484.21,7175.72,7443.97,530940],["2018-07-20",7175.72,7604.92,7135.48,7578.1,477200],["2018-07-23",7497.62,7671.99,7323.26,7323.26,371570],["2018-07-24",7242.79,7323.26,7068.42,7175.72,366080],["2018-07-25",7122.07,7309.85,6719.7,6719.7,270420],["2018-07-26",6773.35,7041.6,6706.28,7041.6,299900],["2018-07-27",7162.31,7350.09,7081.83,7242.79,180580],["2018-07-30",7309.85,7511.04,7283.02,7497.62,319260],["2018-07-31",7457.39,7685.4,7417.15,7591.51,298910],["2018-08-01",7591.51,7779.29,7430.56,7443.97,179990],["2018-08-02",7443.97,7645.16,7390.32,7645.16,197260],["2018-08-03",7752.46,7846.35,7725.64,7832.94,297320],["2018-08-06",7832.94,7832.94,7618.34,7618.34,133400],["2018-08-07",7537.86,7712.23,7484.21,7484.21,348380],["2018-08-08",7484.21,7712.23,7457.39,7618.34,255200],["2018-08-09",7618.34,7819.53,7591.51,7591.51,213140],["2018-08-10",7685.4,8114.6,7604.92,8007.3,351290],["2018-08-13",8007.3,8141.43,7926.83,8114.6,245740],["2018-08-14",8060.95,8128.01,7913.41,7940.24,359160],["2018-08-15",7980.48,8047.54,7631.75,7631.75,432590],["2018-08-16",7443.97,7685.4,7376.91,7645.16,477770],["2018-08-17",7792.7,7819.53,7671.99,7671.99,136060],["2018-08-20",7752.46,7873.18,7645.16,7819.53,447280],["2018-08-21",7685.4,7913.41,7685.4,7913.41,227160],["2018-08-22",8047.54,8047.54,7846.35,7846.35,338050],["2018-08-23",7859.76,7940.24,7792.7,7819.53,126320],["2018-08-24",7819.53,7967.06,7779.29,7873.18,265200],["2018-08-27",7940.24,8288.97,7926.83,8221.9,449470],["2018-08-28",8436.5,8436.5,8248.73,8315.79,599910],["2018-08-29",8342.62,8342.62,8181.67,8181.67,330450],["2018-08-30",8181.67,8516.98,8181.67,8516.98,359090],["2018-08-31",8476.74,8530.39,8275.55,8275.55,183020],["2018-09-04",8221.9,8262.14,7913.41,8060.95,268940],["2018-09-05",8060.95,8114.6,7926.83,7980.48,177170],["2018-09-06",8034.13,8087.78,7926.83,7980.48,149610],["2018-09-07",7940.24,8262.14,7940.24,8221.9,313780],["2018-09-10",8221.9,8329.2,8101.19,8315.79,190300],["2018-09-11",8302.38,8490.15,8275.55,8463.33,330180],["2018-09-12",8516.98,8516.98,8356.03,8356.03,178990],["2018-09-13",8369.44,8476.74,8356.03,8356.03,163910],["2018-09-14",8382.85,8570.63,8382.85,8436.5,318600],["2018-09-17",8449.92,8570.63,8396.27,8436.5,127590],["2018-09-18",8369.44,8677.93,8329.2,8677.93,352530],["2018-09-19",8718.17,8825.47,8718.17,8718.17,285260],["2018-09-20",8744.99,9040.07,8718.17,9040.07,441630],["2018-09-21",9053.48,9053.48,8879.12,9013.24,258350],["2018-09-24",8986.42,9053.48,8785.23,8825.47,329110],["2018-09-25",8825.47,8959.59,8758.41,8919.36,238420],["2018-09-26",8946.18,9026.66,8879.12,8932.77,144960],["2018-09-27",8973.01,9174.19,8892.53,9147.37,328360],["2018-09-28",9201.02,9268.08,8986.42,9254.67,457730],["2018-10-01",9254.67,9335.15,9147.37,9321.73,281100],["2018-10-02",9214.43,9388.8,9147.37,9308.32,396100],["2018-10-03",9308.32,9361.97,9241.26,9308.32,52150],["2018-10-04",9321.73,9361.97,9268.08,9308.32,160780],["2018-10-05",9308.32,9308.32,8999.83,8999.83,573340],["2018-10-08",8919.36,9053.48,8919.36,9053.48,166490],["2018-10-09",8999.83,9053.48,8973.01,8973.01,80670],["2018-10-10",9187.61,9187.61,8932.77,8932.77,114050],["2018-10-11",8396.27,8798.64,8315.79,8315.79,482720],["2018-10-12",8007.3,8584.04,8007.3,8570.63,160570],["2018-10-15",8516.98,8570.63,8423.09,8423.09,112660],["2018-10-16",8423.09,8449.92,8329.2,8423.09,116200],["2018-10-17",8570.63,8570.63,8423.09,8436.5,109640],["2018-10-18",8476.74,8476.74,8315.79,8315.79,79870],["2018-10-19",8195.08,8315.79,8101.19,8181.67,123750],["2018-10-22",8275.55,8315.79,7658.58,7658.58,183270],["2018-10-23",7645.16,7645.16,7242.79,7511.04,318030],["2018-10-24",7376.91,7578.1,7323.26,7323.26,73250],["2018-10-25",6853.82,7242.79,6853.82,7242.79,253580],["2018-10-26",7403.74,7457.39,7068.42,7068.42,183920],["2018-10-29",7055.01,7229.37,6974.53,7215.96,62390],["2018-10-30",7068.42,7309.85,7068.42,7148.9,82950],["2018-10-31",7215.96,7430.56,7215.96,7350.09,199620],["2018-11-01",7376.91,7443.97,7256.2,7309.85,110670],["2018-11-02",7323.26,7712.23,7323.26,7712.23,187060],["2018-11-05",7712.23,7712.23,7564.69,7618.34,153180],["2018-11-06",7725.64,7725.64,7524.45,7524.45,93970],["2018-11-07",7524.45,7537.86,7309.85,7363.5,178340],["2018-11-08",7511.04,7551.27,7376.91,7390.32,80360],["2018-11-09",7390.32,7390.32,7202.55,7242.79,95410],["2018-11-12",7041.6,7578.1,7014.77,7578.1,249910],["2018-11-13",7578.1,7578.1,7350.09,7497.62,270710],["2018-11-14",7497.62,7591.51,7390.32,7578.1,325130],["2018-11-15",7578.1,7578.1,7323.26,7511.04,262940],["2018-11-16",7631.75,7645.16,7390.32,7390.32,136370],["2018-11-19",7497.62,7631.75,7430.56,7457.39,144260],["2018-11-20",7390.32,7604.92,7390.32,7604.92,107180],["2018-11-21",7511.04,7645.16,7443.97,7645.16,91960],["2018-11-22",7739.05,7739.05,7578.1,7578.1,68500],["2018-11-23",7511.04,7604.92,7443.97,7443.97,48960],["2018-11-26",7443.97,7457.39,7376.91,7417.15,78480],["2018-11-27",7417.15,7511.04,7350.09,7376.91,47520],["2018-11-28",7497.62,7497.62,7363.5,7363.5,228100],["2018-11-29",7526.23,7566.91,7444.86,7444.86,160430],["2018-11-30",7417.74,7512.67,7363.5,7404.18,96560],["2018-12-03",7661.84,7661.84,7471.98,7607.59,214230],["2018-12-04",7702.52,7702.52,7607.59,7621.15,254720],["2018-12-05",7526.23,7661.84,7512.67,7621.15,159290],["2018-12-06",7607.59,7756.76,7594.03,7621.15,120770],["2018-12-07",7675.4,7878.81,7648.27,7797.44,296570],["2018-12-10",7797.44,7797.44,7634.71,7661.84,136610],["2018-12-11",7783.88,7783.88,7539.79,7566.91,48260],["2018-12-12",7553.35,7607.59,7458.42,7607.59,247530],["2018-12-13",7607.59,7729.64,7607.59,7607.59,164790],["2018-12-14",7594.03,7634.71,7512.67,7512.67,88620],["2018-12-17",7417.74,7458.42,7187.21,7214.33,231510],["2018-12-18",6970.24,7119.4,6915.99,6915.99,292010],["2018-12-19",6915.99,6970.24,6644.78,6644.78,189050],["2018-12-20",6509.17,6848.19,6509.17,6848.19,122030],["2018-12-21",6821.07,6848.19,6644.78,6726.14,100790],["2018-12-24",6726.14,6753.26,6509.17,6509.17,82260],["2018-12-25",6305.76,6373.56,6170.15,6353.22,214460],["2018-12-26",6502.39,6502.39,6305.76,6305.76,83380],["2018-12-27",6644.78,6644.78,6421.02,6427.81,79160],["2018-12-28",6427.81,6441.37,6305.76,6353.22,80750],["2019-01-02",6305.76,6482.05,6265.08,6292.2,39480],["2019-01-03",6237.95,6251.52,5858.25,5953.18,369880],["2019-01-04",5953.18,6034.54,5722.65,6020.98,193000],["2019-01-07",6129.47,6129.47,6034.54,6048.1,115130],["2019-01-08",6048.1,6129.47,5966.74,6048.1,96320],["2019-01-09",6102.35,6102.35,5898.94,5966.74,246230],["2019-01-10",5966.74,6007.42,5831.13,5831.13,174450],["2019-01-11",5898.94,5980.3,5871.81,5919.28,184340],["2019-01-14",5966.74,5980.3,5817.57,5831.13,148510],["2019-01-15",5831.13,5926.06,5804.01,5831.13,181910],["2019-01-16",5912.5,5953.18,5844.69,5898.94,248700],["2019-01-17",5871.81,5966.74,5871.81,5912.5,121120],["2019-01-18",5912.5,5953.18,5871.81,5885.37,113300],["2019-01-21",5939.62,5966.74,5831.13,5919.28,331190],["2019-01-22",5966.74,6237.95,5919.28,6143.03,379810],["2019-01-23",6129.47,6353.22,6068.44,6332.88,352790],["2019-01-24",6346.44,6346.44,6176.93,6197.27,150580],["2019-01-25",6204.05,6265.08,6170.15,6170.15,304870],["2019-01-28",6143.03,6183.71,6034.54,6088.79,178030],["2019-01-29",6048.1,6237.95,5966.74,6237.95,246630],["2019-01-30",6251.52,6265.08,6020.98,6075.23,212660],["2019-01-31",6170.15,6237.95,6115.91,6156.59,335510],["2019-02-01",6197.27,6210.83,6048.1,6088.79,93960],["2019-02-11",6237.95,6509.17,6217.61,6509.17,501210],["2019-02-12",6631.22,6915.99,6549.85,6888.87,715100],["2019-02-13",7024.48,7051.6,6888.87,6929.55,610580],["2019-02-14",6888.87,6915.99,6780.39,6834.63,340940],["2019-02-15",6780.39,6970.24,6726.14,6915.99,439900],["2019-02-18",6970.24,6983.8,6902.43,6970.24,473100],["2019-02-19",7051.6,7051.6,6807.51,6807.51,665060],["2019-02-20",7283.96,7283.96,7257.28,7283.96,434950],["2019-02-21",7684.17,7684.17,7417.36,7604.13,1172040],["2019-02-22",7550.77,7630.81,7404.02,7470.72,428680],["2019-02-25",7484.06,7977.67,7484.06,7977.67,980960],["2019-02-26",8071.05,8257.82,8004.35,8164.43,1072420],["2019-02-27",8244.48,8257.82,8111.07,8111.07,427530],["2019-02-28",8017.69,8111.07,7604.13,7604.13,959090],["2019-03-01",7870.94,7924.3,7710.85,7844.26,421460],["2019-03-04",7844.26,7977.67,7817.58,7870.94,637340],["2019-03-05",7870.94,7977.67,7737.54,7764.22,560790],["2019-03-06",7817.58,7897.62,7657.49,7870.94,380950],["2019-03-07",7884.28,8097.73,7870.94,7977.67,480840],["2019-03-08",7737.54,7870.94,7737.54,7737.54,457250],["2019-03-11",7790.9,7804.24,7710.85,7737.54,200630],["2019-03-12",7844.26,7844.26,7724.2,7817.58,493870],["2019-03-13",7924.3,8351.2,7924.3,8271.16,1890620],["2019-03-14",8324.52,8377.88,8217.8,8244.48,632930],["2019-03-15",8244.48,8244.48,8111.07,8217.8,366350],["2019-03-18",8217.8,8391.22,8217.8,8297.84,611460],["2019-03-19",8297.84,8404.56,8137.75,8137.75,524750],["2019-03-20",8004.35,8164.43,7790.9,8111.07,479070],["2019-03-21",8164.43,8191.12,7737.54,7737.54,594230],["2019-03-22",7870.94,7897.62,7710.85,7777.56,543490],["2019-03-25",7497.41,7630.81,7364.0,7470.72,597270],["2019-03-26",7577.45,7710.85,7524.09,7630.81,287160],["2019-03-27",7670.83,7724.2,7590.79,7644.15,203860],["2019-03-28",7470.72,7670.83,7470.72,7630.81,263670],["2019-03-29",7670.83,7684.17,7524.09,7524.09,420940],["2019-04-01",7604.13,7604.13,7444.04,7470.72,618600],["2019-04-02",7604.13,7630.81,7417.36,7417.36,554090],["2019-04-03",7337.32,7510.75,7337.32,7364.0,468060],["2019-04-04",7417.36,7524.09,7350.66,7364.0,576620],["2019-04-05",7444.04,7470.72,7337.32,7364.0,620730],["2019-04-08",7390.68,7537.43,7337.32,7524.09,691920],["2019-04-09",7550.77,7764.22,7524.09,7577.45,1451210],["2019-04-10",7524.09,7577.45,7444.04,7484.06,388050],["2019-04-11",7484.06,7524.09,7364.0,7390.68,586250],["2019-04-12",7337.32,7457.38,7257.28,7257.28,775750],["2019-04-16",7230.59,7230.59,7083.85,7190.57,490400],["2019-04-17",7230.59,7257.28,7110.53,7110.53,280350],["2019-04-18",6937.1,7110.53,6897.08,6910.42,672110],["2019-04-19",6897.08,7017.14,6830.38,6830.38,529700],["2019-04-22",6670.29,6723.65,6483.52,6483.52,842970],["2019-04-23",6483.52,6616.93,6456.84,6483.52,615110],["2019-04-24",6510.2,6937.1,6510.2,6910.42,542300],["2019-04-25",6910.42,6910.42,6723.65,6777.01,410940],["2019-04-26",6777.01,6857.06,6736.99,6790.35,363410],["2019-05-02",6790.35,6870.4,6616.93,6616.93,408240],["2019-05-03",6616.93,6843.72,6550.22,6750.33,527190],["2019-05-06",6670.29,6696.97,6590.25,6670.29,630990],["2019-05-07",6803.7,6857.06,6696.97,6830.38,440760],["2019-05-08",6670.29,7043.83,6670.29,7043.83,628110],["2019-05-09",7070.51,7137.21,6910.42,6937.1,625090],["2019-05-10",7017.14,7030.49,6883.74,7017.14,485760],["2019-05-13",7070.51,7190.57,7017.14,7190.57,635380],["2019-05-14",7070.51,7257.28,7017.14,7203.91,794410],["2019-05-15",7257.28,7337.32,7230.59,7283.96,936420],["2019-05-16",7337.32,7350.66,7217.25,7217.25,357440],["2019-05-17",7217.25,7243.93,7070.51,7123.87,850260],["2019-05-20",7177.23,7270.62,7110.53,7270.62,602060],["2019-05-21",7485.72,7514.4,7327.98,7327.98,825060],["2019-05-22",7327.98,7457.04,7313.64,7313.64,712170],["2019-05-23",7256.28,7356.66,7241.93,7299.3,328960],["2019-05-24",7241.93,7313.64,7141.55,7170.23,484260],["2019-05-27",7170.23,7227.59,6955.13,7041.17,513630],["2019-05-28",7055.51,7141.55,6983.81,7041.17,600850],["2019-05-29",7041.17,7170.23,7012.49,7127.21,207560],["2019-05-30",7112.87,7198.91,7055.51,7127.21,250120],["2019-05-31",7155.89,7155.89,6998.15,6998.15,266260],["2019-06-03",6854.74,6883.42,6653.98,6653.98,468220],["2019-06-04",6682.66,6797.38,6553.59,6610.95,488480],["2019-06-05",6740.02,6797.38,6610.95,6682.66,180460],["2019-06-06",6653.98,6711.34,6481.89,6553.59,338920],["2019-06-07",6596.61,6682.66,6596.61,6668.32,255920],["2019-06-10",6768.7,6826.06,6754.36,6783.04,260670],["2019-06-11",6797.38,6797.38,6697.0,6754.36,324070],["2019-06-12",6754.36,6797.38,6653.98,6725.68,175320],["2019-06-13",6653.98,6711.34,6567.93,6668.32,215290],["2019-06-14",6625.29,6740.02,6610.95,6625.29,443890],["2019-06-17",6711.34,6711.34,6510.57,6553.59,189500],["2019-06-18",6510.57,6596.61,6453.21,6524.91,270310],["2019-06-19",6625.29,6682.66,6524.91,6553.59,247640],["2019-06-20",6553.59,6783.04,6524.91,6783.04,481230],["2019-06-21",6826.06,6998.15,6797.38,6883.42,531540],["2019-06-24",6883.42,7026.83,6826.06,6912.1,484720],["2019-06-25",6883.42,6883.42,6811.72,6826.06,396710],["2019-06-26",6840.4,6854.74,6740.02,6740.02,183530],["2019-06-27",6740.02,6754.36,6625.29,6625.29,242760],["2019-06-28",6625.29,6711.34,6582.27,6697.0,260870],["2019-07-01",6826.06,6840.4,6783.04,6826.06,257320],["2019-07-02",6883.42,6883.42,6797.38,6811.72,362430],["2019-07-03",6811.72,6869.08,6740.02,6797.38,306390],["2019-07-04",6811.72,7012.49,6797.38,6998.15,937160],["2019-07-05",7098.53,7170.23,7055.51,7055.51,584790],["2019-07-08",7026.83,7084.19,6854.74,6955.13,383720],["2019-07-09",6955.13,6955.13,6854.74,6897.76,573170],["2019-07-10",6883.42,6969.47,6768.7,6797.38,665430],["2019-07-11",6854.74,6912.1,6826.06,6840.4,629220],["2019-07-12",6883.42,6998.15,6840.4,6840.4,713700],["2019-07-15",6840.4,6912.1,6811.72,6840.4,372590],["2019-07-16",6740.02,6797.38,6653.98,6668.32,1543350],["2019-07-17",6682.66,6912.1,6682.66,6854.74,1272270],["2019-07-18",6854.74,6869.08,6754.36,6783.04,464710],["2019-07-19",6783.04,6854.74,6754.36,6754.36,875690],["2019-07-22",6682.66,6697.0,6510.57,6553.59,1320690],["2019-07-23",6539.25,6625.29,6539.25,6596.61,614710],["2019-07-24",6596.61,6610.95,6395.85,6410.19,975560],["2019-07-25",6395.85,6481.89,6352.83,6381.51,768310],["2019-07-26",6381.51,6424.53,6195.08,6238.1,970680],["2019-07-29",6209.42,6238.1,6109.04,6123.38,374710],["2019-07-30",6152.06,6295.46,6109.04,6109.04,441010],["2019-07-31",6109.04,6166.4,6023.0,6123.38,561610],["2019-08-01",6123.38,6195.08,6080.36,6109.04,393140],["2019-08-02",6080.36,6080.36,5965.63,6037.34,793330],["2019-08-05",6037.34,6037.34,5836.57,5865.25,818930],["2019-08-06",5736.19,5764.87,5621.46,5736.19,1331160],["2019-08-07",5793.55,5879.59,5564.1,5621.46,951570],["2019-08-08",5592.78,5850.91,5549.76,5807.89,1206220],["2019-08-09",5865.25,5951.29,5793.55,5793.55,938650],["2019-08-12",5793.55,5850.91,5650.14,5764.87,549250],["2019-08-13",5693.16,5707.5,5592.78,5621.46,914070],["2019-08-14",5678.82,5721.85,5621.46,5678.82,565210],["2019-08-15",5492.4,5635.8,5492.4,5607.12,621640],["2019-08-16",5621.46,5994.31,5621.46,5994.31,2859490],["2019-08-19",6166.4,6223.76,6066.02,6094.7,1455370],["2019-08-20",6137.72,6195.08,6037.34,6037.34,983570],["2019-08-21",6023.0,6223.76,5994.31,6152.06,1681980],["2019-08-22",6309.8,6352.83,6180.74,6238.1,1533030],["2019-08-23",6180.74,6266.78,6080.36,6109.04,681610],["2019-08-26",5979.97,6023.0,5922.61,5965.63,1263510],["2019-08-27",6023.0,6109.04,5850.91,5865.25,933340],["2019-08-28",5879.59,5893.93,5764.87,5764.87,708480],["2019-08-29",5836.57,5850.91,5764.87,5793.55,514260],["2019-08-30",5822.23,6051.68,5822.23,6008.65,828600],["2019-09-03",5965.63,6008.65,5922.61,5922.61,457540],["2019-09-04",5893.93,6123.38,5865.25,6051.68,852210],["2019-09-05",6094.7,6166.4,6051.68,6051.68,840630],["2019-09-06",6051.68,6123.38,6023.0,6080.36,631210],["2019-09-09",6051.68,6123.38,5994.31,5994.31,461650],["2019-09-10",6023.0,6209.42,5965.63,6109.04,1535940],["2019-09-11",6109.04,6166.4,6023.0,6051.68,421390],["2019-09-12",6137.72,6195.08,6066.02,6166.4,671520],["2019-09-13",6166.4,6381.51,6094.7,6352.83,1641050],["2019-09-16",6381.51,6610.95,6367.17,6496.23,1761690],["2019-09-17",6453.21,6811.72,6424.53,6768.7,2311530],["2019-09-18",6711.34,6826.06,6639.64,6682.66,1719950],["2019-09-19",6639.64,6811.72,6639.64,6768.7,1321040],["2019-09-20",6740.02,6797.38,6711.34,6711.34,783970],["2019-09-23",6711.34,6912.1,6653.98,6682.66,1938490],["2019-09-24",6740.02,6797.38,6682.66,6768.7,772220],["2019-09-25",6740.02,6783.04,6697.0,6783.04,597950],["2019-09-26",6797.38,7141.55,6797.38,7112.87,2473910],["2019-09-27",7112.87,7170.23,6998.15,7012.49,1469290],["2019-09-30",7112.87,7141.55,6940.78,6969.47,1171700],["2019-10-01",6940.78,7098.53,6940.78,7098.53,932710],["2019-10-02",7084.19,7141.55,6998.15,7012.49,1074480],["2019-10-03",6883.42,7026.83,6840.4,7012.49,1266360],["2019-10-04",7026.83,7041.17,6653.98,6653.98,1958070],["2019-10-07",6725.68,6768.7,6410.19,6424.53,1524030],["2019-10-08",6438.87,6653.98,6424.53,6539.25,925070],["2019-10-09",6539.25,6596.61,6481.89,6539.25,560380],["2019-10-10",6524.91,6625.29,6481.89,6496.23,608290],["2019-10-11",6539.25,6553.59,6481.89,6524.91,449740],["2019-10-14",6653.98,6811.72,6639.64,6740.02,1226500],["2019-10-15",6740.02,6754.36,6668.32,6682.66,467280],["2019-10-16",6754.36,6754.36,6668.32,6697.0,576870],["2019-10-17",6653.98,6653.98,6567.93,6582.27,485490],["2019-10-18",6596.61,6653.98,6424.53,6453.21,690310],["2019-10-21",6352.83,6424.53,6324.14,6367.17,1166380],["2019-10-22",6367.17,6410.19,6324.14,6338.49,918170],["2019-10-23",6338.49,6395.85,6338.49,6352.83,484650],["2019-10-24",6352.83,6481.89,6338.49,6453.21,792830],["2019-10-25",6453.21,6653.98,6438.87,6582.27,1341010],["2019-10-28",6639.64,6697.0,6539.25,6639.64,1011550],["2019-10-29",6596.61,6682.66,6539.25,6553.59,581330],["2019-10-30",6553.59,6697.0,6539.25,6639.64,609730],["2019-10-31",6668.32,6682.66,6539.25,6539.25,396140],["2019-11-01",6524.91,6869.08,6510.57,6854.74,2045910],["2019-11-04",6883.42,7227.59,6883.42,7098.53,3167200],["2019-11-05",7098.53,7227.59,7041.17,7112.87,1646860],["2019-11-06",7055.51,7227.59,7041.17,7098.53,1576880],["2019-11-07",7098.53,7327.98,7069.85,7256.28,1788990],["2019-11-08",7371.0,7428.36,7270.62,7327.98,1544650],["2019-11-11",7299.3,7327.98,7170.23,7170.23,1523180],["2019-11-12",7170.23,7356.66,7170.23,7327.98,1342250],["2019-11-13",7342.32,7414.02,7342.32,7399.68,1648840],["2019-11-14",7428.36,7428.36,7213.25,7270.62,907940],["2019-11-15",7213.25,7284.96,7170.23,7170.23,846120],["2019-11-18",7170.23,7256.28,6883.42,6940.78,2084130],["2019-11-19",6969.47,7098.53,6969.47,7069.85,717160],["2019-11-20",7055.51,7155.89,7026.83,7055.51,490550],["2019-11-21",6998.15,7184.57,6998.15,7112.87,1101100],["2019-11-22",7112.87,7170.23,6826.06,6883.42,1271640],["2019-11-25",6883.42,6969.47,6725.68,6826.06,658720],["2019-11-26",6883.42,6969.47,6854.74,6883.42,536300],["2019-11-27",6940.78,6955.13,6840.4,6854.74,685240],["2019-11-28",6854.74,6854.74,6668.32,6668.32,1262140],["2019-11-29",6740.02,6740.02,6625.29,6711.34,605650],["2019-12-02",6768.7,6783.04,6639.64,6653.98,794530],["2019-12-03",6610.95,6768.7,6582.27,6653.98,696370],["2019-12-04",6653.98,6926.44,6625.29,6926.44,1057000],["2019-12-05",6926.44,6955.13,6826.06,6826.06,929300],["2019-12-06",6869.08,6926.44,6826.06,6854.74,396390],["2019-12-09",6840.4,6926.44,6783.04,6783.04,698230],["2019-12-10",6768.7,6797.38,6539.25,6539.25,1201410],["2019-12-11",6596.61,6639.64,6510.57,6510.57,789350],["2019-12-12",6596.61,6653.98,6553.59,6567.93,833370],["2019-12-13",6653.98,6697.0,6539.25,6553.59,655650],["2019-12-16",6510.57,6653.98,6510.57,6639.64,455490],["2019-12-17",6639.64,6668.32,6510.57,6539.25,465730],["2019-12-18",6539.25,6582.27,6367.17,6367.17,678970],["2019-12-19",6455.19,6513.88,6249.8,6249.8,975160],["2019-12-20",6249.8,6249.8,5927.04,6000.39,1150230],["2019-12-23",6015.06,6147.1,5985.72,5985.72,587780],["2019-12-24",6029.74,6117.76,5985.72,6103.09,347180],["2019-12-25",6073.75,6176.44,6059.08,6132.43,313660],["2019-12-26",6132.43,6147.1,6073.75,6103.09,359760],["2019-12-27",6088.42,6279.14,6073.75,6279.14,690170],["2019-12-30",6279.14,6381.84,6132.43,6147.1,528340],["2019-12-31",6132.43,6293.81,6132.43,6264.47,448010],["2020-01-02",6293.81,6367.17,6264.47,6308.48,654880],["2020-01-03",6337.82,6381.84,6220.46,6220.46,630820],["2020-01-06",6191.12,6205.79,6088.42,6117.76,1065060],["2020-01-07",6132.43,6191.12,6088.42,6161.77,470270],["2020-01-08",6117.76,6117.76,5927.04,6029.74,1126900],["2020-01-09",6088.42,6117.76,6015.06,6088.42,569210],["2020-01-10",6088.42,6220.46,6044.41,6161.77,1298430],["2020-01-13",6176.44,6308.48,6161.77,6293.81,1409220],["2020-01-14",6264.47,6323.15,6249.8,6293.81,539270],["2020-01-15",6293.81,6308.48,6205.79,6205.79,566550],["2020-01-16",6264.47,6411.18,6205.79,6411.18,1613670],["2020-01-17",6411.18,6484.53,6337.82,6337.82,693850],["2020-01-20",6293.81,6352.5,6293.81,6337.82,369830],["2020-01-21",6323.15,6513.88,6308.48,6440.52,899530],["2020-01-22",6455.19,6513.88,6411.18,6513.88,809310],["2020-01-30",6367.17,6367.17,6059.08,6059.08,3212570],["2020-01-31",5956.38,6103.09,5648.29,5648.29,2066250],["2020-02-03",5281.52,5633.62,5266.85,5472.24,1599650],["2020-02-04",5574.94,5574.94,5281.52,5296.19,1047760],["2020-02-05",5428.23,5486.91,5310.86,5369.55,1540270],["2020-02-06",5442.9,5618.95,5413.56,5545.6,1827860],["2020-02-07",5545.6,5677.63,5472.24,5516.25,1583730],["2020-02-10",5398.89,5486.91,5340.2,5384.22,1016710],["2020-02-11",5428.23,5442.9,5369.55,5413.56,1244840],["2020-02-12",5457.57,5633.62,5442.9,5560.27,1461010],["2020-02-13",5545.6,5560.27,5457.57,5501.58,847930],["2020-02-14",5501.58,5633.62,5472.24,5633.62,1669180],["2020-02-17",5633.62,5824.34,5574.94,5574.94,1457530],["2020-02-18",5648.29,5692.31,5530.93,5560.27,1220280],["2020-02-19",5545.6,5589.61,5516.25,5530.93,869070],["2020-02-20",5633.62,5662.96,5516.25,5545.6,1521590],["2020-02-21",5545.6,5648.29,5516.25,5530.93,888380],["2020-02-24",5369.55,5398.89,5149.48,5149.48,2619500],["2020-02-25",4914.75,5193.5,4914.75,5164.15,1288010],["2020-02-26",4958.76,5149.48,4958.76,5017.44,891910],["2020-02-27",5017.44,5222.84,5017.44,5222.84,886890],["2020-02-28",5046.79,5134.81,4988.1,5032.12,990930],["2020-03-02",5105.47,5164.15,5046.79,5046.79,1198060],["2020-03-03",5164.15,5164.15,5076.13,5076.13,1035920],["2020-03-04",5017.44,5237.51,5017.44,5208.17,1404620],["2020-03-05",5222.84,5457.57,5222.84,5325.53,1648110],["2020-03-06",5281.52,5384.22,5193.5,5325.53,764600],["2020-03-09",4958.76,5017.44,4958.76,4958.76,1248740],["2020-03-10",4753.37,4944.09,4621.33,4782.71,1576420],["2020-03-11",4856.06,4870.74,4459.95,4459.95,1583400],["2020-03-12",4181.2,4195.87,4151.86,4151.86,1992810],["2020-03-13",3873.12,4151.86,3873.12,4107.85,1921230],["2020-03-16",3990.48,4137.19,3829.1,3858.44,1060990],["2020-03-17",3697.06,4122.52,3682.39,4122.52,1581030],["2020-03-18",4195.87,4254.56,4034.49,4049.17,1195960],["2020-03-19",3902.46,4254.56,3902.46,4093.18,1586780],["2020-03-20",4195.87,4210.55,4078.51,4093.18,1791480],["2020-03-23",3902.46,3961.14,3814.43,3814.43,1169330],["2020-03-24",3873.12,3931.8,3667.72,3682.39,1872520],["2020-03-25",3843.77,3931.8,3711.74,3917.13,1778260],["2020-03-26",3814.43,3917.13,3726.41,3726.41,1642900],["2020-03-27",3755.75,3755.75,3609.04,3623.71,1477790],["2020-03-30",3403.65,3491.67,3374.3,3374.3,1729030],["2020-03-31",3477.0,3521.01,3168.91,3271.61,1326110],["2020-04-01",3315.62,3491.67,3286.28,3491.67,1660530],["2020-04-03",3726.41,3726.41,3638.38,3726.41,1791240],["2020-04-06",3931.8,3975.81,3887.79,3975.81,1861080],["2020-04-07",4225.22,4239.89,4019.82,4225.22,5721480],["2020-04-08",4107.85,4445.28,4049.17,4445.28,2609070],["2020-04-09",4401.27,4650.67,4401.27,4518.63,2295490],["2020-04-10",4430.61,4547.98,4327.91,4533.31,2697120],["2020-04-13",4489.29,4577.32,4430.61,4547.98,2063380],["2020-04-14",4547.98,4665.34,4415.94,4665.34,1792950],["2020-04-15",4694.68,4870.74,4694.68,4812.05,1736130],["2020-04-16",4738.7,4944.09,4694.68,4826.72,1526390],["2020-04-17",4929.42,5046.79,4870.74,4929.42,2730130],["2020-04-20",5017.44,5017.44,4724.03,4826.72,2668660],["2020-04-21",4782.71,4841.39,4503.96,4606.66,2396620],["2020-04-22",4459.95,4914.75,4415.94,4914.75,2296520],["2020-04-23",5076.13,5105.47,4914.75,4958.76,1890290],["2020-04-24",4929.42,5046.79,4856.06,5032.12,1875260],["2020-04-27",5090.8,5105.47,4958.76,4988.1,1103270],["2020-04-28",4988.1,4988.1,4870.74,4929.42,933630],["2020-04-29",4929.42,4944.09,4797.38,4841.39,1808300],["2020-05-04",4753.37,4753.37,4547.98,4547.98,2091820],["2020-05-05",4636.0,4812.05,4547.98,4665.34,1106130],["2020-05-06",4724.03,4812.05,4694.68,4812.05,1513966],["2020-05-07",4782.71,4973.43,4753.37,4958.76,1966780],["2020-05-08",4988.1,5252.18,4973.43,5061.46,4270560],["2020-05-11",5178.82,5354.87,5105.47,5340.2,3185780],["2020-05-12",5310.86,5384.22,5193.5,5310.86,2317490],["2020-05-13",5222.84,5398.89,5149.48,5281.52,3081060],["2020-05-14",5222.84,5633.62,5164.15,5442.9,3674570],["2020-05-15",5457.57,5560.27,5354.87,5398.89,2472672],["2020-05-18",5340.2,5501.58,5310.86,5486.91,1832790],["2020-05-19",5633.62,5677.63,5472.24,5486.91,3387180],["2020-05-20",5457.57,5516.25,5384.22,5428.23,2395000],["2020-05-21",5472.24,5486.91,5398.89,5428.23,1771400],["2020-05-22",5398.89,5618.95,5384.22,5428.23,2920160],["2020-05-25",5428.23,5574.94,5428.23,5574.94,2273240],["2020-05-26",5648.29,5853.69,5589.61,5824.34,4065930],["2020-05-27",5853.69,5868.36,5486.91,5516.25,4015960],["2020-05-28",5560.27,5618.95,5486.91,5545.6,2369910],["2020-05-29",5501.58,5560.27,5472.24,5516.25,1708650],["2020-06-01",5574.94,5721.65,5545.6,5721.65,1595610],["2020-06-02",5809.67,5809.67,5560.27,5589.61,2421890],["2020-06-03",5648.29,5677.63,5560.27,5648.29,1098170],["2020-06-04",5765.66,5941.71,5750.99,5780.33,5172520],["2020-06-05",5780.33,5927.04,5736.32,5868.36,3159450],["2020-06-08",6044.41,6132.43,5956.38,6088.42,3155420],["2020-06-09",6132.43,6147.1,6015.06,6073.75,2486940],["2020-06-10",6015.06,6132.43,5912.37,6059.08,2790300],["2020-06-11",6044.41,6103.09,5648.29,5648.29,4995600],["2020-06-12",5340.2,5648.29,5310.86,5648.29,3271120],["2020-06-15",5677.63,5692.31,5266.85,5266.85,4524570],["2020-06-16",5428.23,5530.93,5354.87,5501.58,2267080],["2020-06-17",5516.25,5574.94,5384.22,5501.58,1528300],["2020-06-18",5413.56,5501.58,5369.55,5442.9,1217300],["2020-06-19",5457.57,5706.98,5442.9,5692.31,2400720],["2020-06-22",5736.32,5736.32,5618.95,5692.31,1844190],["2020-06-23",5750.99,6088.42,5721.65,5985.72,5211610],["2020-06-24",5985.72,6015.06,5721.65,5780.33,2609100],["2020-06-25",5677.63,5795.0,5662.96,5736.32,1699180],["2020-06-26",5780.33,5839.01,5560.27,5618.95,2478030],["2020-06-29",5545.6,5604.28,5281.52,5384.22,2580940],["2020-06-30",5501.58,5530.93,5281.52,5384.22,1523160],["2020-07-01",5442.9,5618.95,5398.89,5589.61,1165560],["2020-07-02",5648.29,5648.29,5545.6,5589.61,1047190],["2020-07-03",5618.95,5648.29,5574.94,5574.94,1274600],["2020-07-06",5662.96,5750.99,5618.95,5721.65,1209080],["2020-07-07",5780.33,5809.67,5662.96,5662.96,1985400],["2020-07-08",5662.96,5765.66,5633.62,5765.66,1700880],["2020-07-09",5872.15,5917.79,5841.72,5872.15,1821580],["2020-07-10",5811.3,5978.64,5811.3,5887.36,5406850],["2020-07-13",5917.79,5948.21,5750.45,5826.51,5055570],["2020-07-14",5796.09,5963.43,5750.45,5933.0,2123340],["2020-07-15",5993.85,6009.07,5826.51,5856.94,1659160],["2020-07-16",5856.94,5902.58,5811.3,5841.72,785130],["2020-07-17",5841.72,5933.0,5811.3,5872.15,1658460],["2020-07-20",5872.15,5902.58,5720.02,5720.02,1847310],["2020-07-21",5780.87,5811.3,5598.32,5704.81,2601800],["2020-07-22",5750.45,5750.45,5583.11,5628.74,1223120],["2020-07-23",5628.74,5643.96,5537.47,5583.11,1125480],["2020-07-24",5537.47,5567.89,5202.79,5248.42,3741100],["2020-07-27",5020.23,5172.36,4883.32,4883.32,3533390],["2020-07-28",4898.53,5218.0,4898.53,5218.0,2625840],["2020-07-29",5172.36,5172.36,4868.1,5035.44,2914560],["2020-07-30",5050.66,5111.51,4959.38,5050.66,2314760],["2020-07-31",4898.53,5081.08,4898.53,5020.23,864240],["2020-08-03",4989.81,5233.21,4989.81,5218.0,1928640],["2020-08-04",5263.64,5294.06,5157.15,5248.42,2533470],["2020-08-05",5218.0,5354.91,5187.57,5294.06,1917140],["2020-08-06",5278.85,5324.49,5202.79,5248.42,1445140],["2020-08-07",5248.42,5278.85,5172.36,5218.0,1424950],["2020-08-10",5278.85,5354.91,5248.42,5278.85,2761400],["2020-08-11",5324.49,5461.4,5278.85,5430.98,3043010],["2020-08-12",5430.98,5476.62,5354.91,5400.55,1145990],["2020-08-13",5446.19,5583.11,5430.98,5537.47,3243130],["2020-08-14",5507.04,5552.68,5370.13,5446.19,2834300],["2020-08-17",5370.13,5430.98,5309.28,5385.34,1484170],["2020-08-18",5354.91,5430.98,5324.49,5354.91,1155580],["2020-08-19",5385.34,5430.98,5339.7,5415.76,1276800],["2020-08-20",5385.34,5415.76,5339.7,5354.91,1528750],["2020-08-21",5370.13,5522.25,5339.7,5491.83,2790380],["2020-08-24",5552.68,5689.6,5537.47,5598.32,3855900],["2020-08-25",5659.17,5674.38,5583.11,5583.11,2309910],["2020-08-26",5598.32,5735.23,5598.32,5659.17,3359280],["2020-08-27",5659.17,5704.81,5628.74,5704.81,1739420],["2020-08-28",5780.87,5856.94,5735.23,5735.23,5826520],["2020-08-31",5750.45,5826.51,5598.32,5643.96,3625910],["2020-09-01",5643.96,5750.45,5613.53,5720.02,1845750],["2020-09-03",5811.3,5811.3,5720.02,5780.87,3613000],["2020-09-04",5659.17,6024.28,5659.17,5933.0,6278360],["2020-09-07",5993.85,6069.92,5826.51,5826.51,4332720],["2020-09-08",5841.72,5963.43,5796.09,5963.43,3111560],["2020-09-09",5856.94,6039.49,5841.72,5993.85,3809110],["2020-09-10",6054.7,6130.77,5963.43,6039.49,4806310],["2020-09-11",6024.28,6085.13,5978.64,6024.28,2587790],["2020-09-14",6069.92,6069.92,5978.64,5993.85,2752720],["2020-09-15",6024.28,6206.83,5993.85,6069.92,5526040],["2020-09-16",6054.7,6161.19,6054.7,6161.19,2838120],["2020-09-17",6145.98,6206.83,6100.34,6176.41,2531730],["2020-09-18",6176.41,6313.32,6145.98,6298.11,3192360],["2020-09-21",6343.75,6374.17,6267.68,6267.68,2944900],["2020-09-22",6237.26,6282.9,6191.62,6252.47,2972730],["2020-09-23",6267.68,6328.53,6252.47,6298.11,2029360],["2020-09-24",6267.68,6313.32,6176.41,6298.11,2973870],["2020-09-25",6298.11,6298.11,6130.77,6145.98,2290870],["2020-09-28",6267.68,6328.53,6176.41,6298.11,2950730],["2020-09-29",6328.53,6480.66,6298.11,6313.32,3747025],["2020-09-30",6298.11,6404.6,6282.9,6389.39,2753770],["2020-10-01",6465.45,6830.56,6435.02,6739.28,5599950],["2020-10-02",6724.07,6815.34,6389.39,6632.79,4508560],["2020-10-05",6724.07,6830.56,6693.64,6784.92,2567570],["2020-10-06",6784.92,6830.56,6632.79,6693.64,3758740],["2020-10-07",6632.79,6784.92,6617.58,6632.79,3209830],["2020-10-08",6678.43,6708.85,6587.15,6708.85,2467840],["2020-10-09",6784.92,6891.41,6739.28,6860.98,3225430],["2020-10-12",6937.05,6952.26,6693.64,6739.28,2700580],["2020-10-13",6739.28,6739.28,6602.37,6693.64,1327320],["2020-10-14",6708.85,6845.77,6663.22,6800.13,2795270],["2020-10-15",6876.2,6921.83,6739.28,6800.13,2712260],["2020-10-16",6815.34,6860.98,6678.43,6830.56,2646120],["2020-10-19",6937.05,7134.81,6906.62,6967.47,4070010],["2020-10-20",6937.05,7028.32,6845.77,6997.9,1710120],["2020-10-21",7013.11,7013.11,6693.64,6693.64,4719090],["2020-10-22",6617.58,6784.92,6541.51,6784.92,3454050],["2020-10-23",6784.92,6815.34,6693.64,6724.07,2136830],["2020-10-26",6724.07,6876.2,6663.22,6663.22,2987730],["2020-10-27",6632.79,6693.64,6541.51,6541.51,2541080],["2020-10-28",6511.09,6556.73,6267.68,6267.68,3366230],["2020-10-29",6145.98,6374.17,6145.98,6313.32,2275710],["2020-10-30",6358.96,6374.17,6206.83,6298.11,1388610],["2020-11-02",6389.39,6450.24,6313.32,6450.24,855700],["2020-11-03",6480.66,6648.0,6480.66,6617.58,3028360],["2020-11-04",6648.0,6739.28,6587.15,6663.22,1916680],["2020-11-05",6617.58,6739.28,6617.58,6632.79,1900850],["2020-11-06",6693.64,6693.64,6556.73,6587.15,1312400],["2020-11-09",6602.37,6769.71,6602.37,6769.71,2308210],["2020-11-10",6891.41,7058.75,6784.92,6921.83,6331880],["2020-11-11",6876.2,6967.47,6830.56,6876.2,2930600],["2020-11-12",6845.77,6921.83,6815.34,6876.2,1900890],["2020-11-13",6876.2,6967.47,6860.98,6967.47,2964390],["2020-11-16",7073.96,7073.96,6845.77,6845.77,3074140],["2020-11-17",6891.41,7028.32,6845.77,6997.9,2849510],["2020-11-18",6997.9,7134.81,6997.9,7058.75,3042970],["2020-11-19",7104.39,7134.81,7043.54,7089.18,3367900],["2020-11-20",7119.6,7119.6,7043.54,7119.6,2608660],["2020-11-23",7150.03,7393.43,7028.32,7378.22,6742180],["2020-11-24",7454.28,7530.35,7271.73,7454.28,4889780],["2020-11-25",7454.28,7530.35,7363.01,7393.43,2727214],["2020-11-26",7378.22,7378.22,7256.52,7363.01,2555050],["2020-11-27",7423.86,7515.13,7378.22,7484.71,2045670],["2020-11-30",7515.13,7515.13,7363.01,7363.01,2068090],["2020-12-01",7226.09,7469.5,7226.09,7469.5,3029100],["2020-12-02",7499.92,7682.48,7469.5,7515.13,4580920],["2020-12-03",7591.2,7667.26,7545.56,7575.99,2744120],["2020-12-04",7591.2,7606.41,7454.28,7469.5,2546830],["2020-12-07",7484.71,7560.77,7469.5,7545.56,2509980],["2020-12-08",7591.2,8062.8,7591.2,8062.8,22175480],["2020-12-09",8199.71,8488.76,8184.5,8306.2,4512980],["2020-12-10",8214.92,8397.48,8154.07,8169.29,3655170],["2020-12-11",8154.07,8351.84,8001.94,8351.84,5954580],["2020-12-14",8519.18,8884.29,8367.05,8747.37,5404280],["2020-12-15",8701.73,8869.08,8580.03,8686.52,4877910],["2020-12-16",8701.73,8762.59,8534.39,8564.82,5084250],["2020-12-17",8503.97,8580.03,8306.2,8382.27,6134820],["2020-12-18",8503.97,8914.71,8397.48,8884.29,4620300],["2020-12-21",9036.42,9416.74,8960.35,9355.89,6305600],["2020-12-22",9264.61,9477.59,9142.91,9325.46,5367590],["2020-12-23",9279.82,9279.82,8823.44,8945.14,5581520],["2020-12-24",8975.57,9036.42,8336.63,8823.44,5680020],["2020-12-25",8777.8,9431.95,8777.8,9431.95,6229220],["2020-12-28",9675.36,9827.48,9416.74,9720.99,5782960],["2020-12-29",9643.72,9891.0,9427.35,9690.08,4302410],["2020-12-30",9581.9,9720.99,9427.35,9504.63,4046180],["2020-12-31",9504.63,9844.63,9427.35,9705.54,3926510],["2021-01-04",10169.18,10169.18,9829.18,9891.0,4219300],["2021-01-05",9767.36,9921.9,9736.45,9767.36,4315200],["2021-01-06",9891.0,10091.91,9736.45,9767.36,4972500],["2021-01-07",9921.9,9983.72,9736.45,9983.72,4128700],["2021-01-08",10107.36,10261.91,9891.0,10076.45,5983900],["2021-01-11",10107.36,10153.72,9798.27,9860.09,6589600],["2021-01-12",9767.36,10045.54,9643.72,9983.72,6893400],["2021-01-13",9983.72,9983.72,9813.72,9844.63,4458300],["2021-01-14",9844.63,10524.64,9736.45,10401.0,11125000],["2021-01-15",10524.64,10663.73,10431.91,10555.55,7380300],["2021-01-18",10586.46,10586.46,10277.36,10292.82,7054600],["2021-01-19",10231.0,10246.45,9581.9,9581.9,7738500],["2021-01-20",9674.63,9767.36,8917.35,9581.9,6962300],["2021-01-21",9581.9,9798.27,9334.63,9736.45,6858300],["2021-01-22",9612.81,9767.36,9458.26,9520.08,4443800],["2021-01-25",9350.08,9813.72,8886.44,9705.54,6842800],["2021-01-26",9690.08,9705.54,9118.26,9210.99,4556400],["2021-01-27",9118.26,9210.99,8577.35,8577.35,5646700],["2021-01-28",7990.07,8407.35,7990.07,7990.07,5330700],["2021-01-29",7480.07,8530.98,7480.07,8314.62,5712400],["2021-02-01",8221.89,8422.8,7742.79,7742.79,4151100],["2021-02-02",7742.79,7990.07,7464.61,7912.8,3925700],["2021-02-03",8129.16,8453.71,7990.07,8438.26,6337600],["2021-02-04",8438.26,8639.17,8283.71,8438.26,4825500],["2021-02-05",8500.07,8747.35,8438.26,8654.62,3772600],["2021-02-08",8747.35,9025.53,8190.98,8484.62,6306900],["2021-02-09",8484.62,8731.89,8314.62,8716.44,4863300],["2021-02-17",8932.81,9118.26,8778.26,9087.35,4131600],["2021-02-18",9056.44,9210.99,8963.71,9025.53,4485600],["2021-02-19",8901.9,9149.17,8840.08,8979.17,4184700],["2021-02-22",9040.99,9195.53,8963.71,9056.44,4770900],["2021-02-23",9025.53,9257.35,8963.71,9149.17,4247700],["2021-02-24",9272.81,9396.45,8963.71,9025.53,4932200],["2021-02-25",9180.08,9195.53,8963.71,9056.44,3002800],["2021-02-26",8917.35,9056.44,8886.44,9010.08,3691700],["2021-03-01",9241.9,9566.45,9087.35,9566.45,6413700],["2021-03-02",9705.54,9720.99,9520.08,9581.9,5474800],["2021-03-03",9612.81,9659.18,9535.54,9628.27,4510400],["2021-03-04",9705.54,9813.72,9334.63,9365.54,5839500],["2021-03-05",9272.81,9581.9,9133.72,9581.9,4498200],["2021-03-08",9798.27,10014.63,9643.72,9767.36,5808400],["2021-03-09",9659.18,9767.36,9504.63,9643.72,3202000],["2021-03-10",9643.72,9937.36,9550.99,9906.45,6258900],["2021-03-11",10045.54,10261.91,10014.63,10076.45,6795200],["2021-03-12",10076.45,10138.27,9952.81,10045.54,3182400],["2021-03-15",10045.54,10076.45,9891.0,9906.45,3065800],["2021-03-16",9906.45,9937.36,9674.63,9720.99,3887700],["2021-03-17",9690.08,9860.09,9690.08,9829.18,2648600],["2021-03-18",9952.81,10045.54,9860.09,9968.27,2933800],["2021-03-19",9999.18,10169.18,9921.9,10107.36,4259200],["2021-03-22",10076.45,10138.27,9906.45,9906.45,2466300],["2021-03-23",9937.36,9937.36,9690.08,9720.99,3666700],["2021-03-24",9581.9,9690.08,9272.81,9272.81,4392700],["2021-03-25",9427.35,9458.26,9210.99,9272.81,3503400],["2021-03-26",9241.9,9427.35,9010.08,9149.17,3496200],["2021-03-29",9350.08,9442.81,9257.35,9411.9,2145800],["2021-03-30",9458.26,9612.81,9411.9,9612.81,2398400],["2021-03-31",9643.72,9720.99,9520.08,9550.99,2176500],["2021-04-01",9643.72,10169.18,9550.99,10107.36,5726500],["2021-04-02",10323.73,10354.64,10076.45,10107.36,4325100],["2021-04-05",10354.64,10354.64,10138.27,10292.82,5339700],["2021-04-06",10200.09,10385.55,10138.27,10200.09,4075200],["2021-04-07",10200.09,10292.82,10138.27,10261.91,2886800],["2021-04-08",10339.18,10354.64,10169.18,10215.54,3377300],["2021-04-09",10231.0,10586.46,10200.09,10416.45,4755000],["2021-04-12",10555.55,10725.55,10370.09,10694.64,5273900],["2021-04-13",10818.28,10818.28,10261.91,10261.91,5897600],["2021-04-14",10200.09,10493.73,10138.27,10478.27,4883500],["2021-04-15",10478.27,10493.73,10200.09,10200.09,4032400],["2021-04-16",10076.45,10231.0,9736.45,9891.0,5603700],["2021-04-19",10169.18,10169.18,9798.27,10153.72,3523400],["2021-04-20",10200.09,10292.82,9829.18,9891.0,3872100],["2021-04-22",9860.09,9891.0,9272.81,9272.81,5082400],["2021-04-23",9303.72,9736.45,9149.17,9736.45,5406000],["2021-04-26",9798.27,9798.27,9303.72,9303.72,3041100],["2021-04-27",9303.72,9427.35,9241.9,9272.81,2300500],["2021-04-28",9272.81,9489.17,9272.81,9396.45,2007600],["2021-04-29",9458.26,9705.54,9458.26,9489.17,1931300],["2021-05-04",9272.81,9674.63,9272.81,9674.63,2966300],["2021-05-05",9736.45,10014.63,9690.08,9860.09,3372400],["2021-05-06",9813.72,9999.18,9798.27,9829.18,3746200],["2021-05-07",9705.54,9983.72,9581.9,9813.72,4979392],["2021-05-10",9767.36,10478.27,9674.63,10478.27,9117900],["2021-05-11",10572.96,10778.1,10288.91,10288.91,4725300],["2021-05-12",10194.22,10667.64,10194.22,10667.64,4873400],["2021-05-13",10572.96,11298.86,10572.96,11062.15,12670200],["2021-05-14",11204.18,11267.3,11030.59,11172.62,5305000],["2021-05-17",11298.86,11298.86,10888.57,10920.13,5741000],["2021-05-18",10888.57,11077.93,10778.1,10888.57,6194700],["2021-05-19",10888.57,11204.18,10857.01,11188.4,4676900],["2021-05-20",11204.18,11835.4,11172.62,11677.59,9556300],["2021-05-21",11614.47,11819.62,11425.11,11425.11,5735400],["2021-05-24",11456.67,11803.84,11361.98,11740.72,6102700],["2021-05-25",11677.59,11898.52,11614.47,11819.62,5172900],["2021-05-26",11819.62,11914.3,11677.59,11693.37,4665900],["2021-05-27",11693.37,11819.62,11330.42,11456.67,4547200],["2021-05-28",11504.01,11819.62,11377.76,11819.62,5466000],["2021-05-31",12087.89,12450.84,11898.52,12387.72,8566700],["2021-06-01",12466.62,12545.52,11993.2,12119.45,4437200],["2021-06-02",12024.77,12561.3,11930.08,12561.3,6737700],["2021-06-03",12940.04,13413.45,12624.43,13255.65,7572400],["2021-06-04",13255.65,13445.01,13034.72,13192.52,5929000],["2021-06-07",13003.16,13192.52,12277.25,12592.86,7535100],["2021-06-08",12340.38,12655.99,11724.94,11724.94,6712000],["2021-06-09",11835.4,12466.62,11456.67,12056.33,7884100],["2021-06-10",12024.77,12293.03,11772.28,12040.55,5372400],["2021-06-11",12040.55,12624.43,11835.4,12435.06,5495900],["2021-06-14",12466.62,13302.99,12340.38,13302.99,12185100],["2021-06-15",13539.7,14234.04,13445.01,14170.92,10698000],["2021-06-16",13886.87,14360.28,13602.82,14044.67,7337500],["2021-06-17",13602.82,14139.36,13602.82,14028.89,6766000],["2021-06-18",14202.48,14297.16,13918.43,14076.23,4565200],["2021-06-21",13886.87,14328.72,13729.06,13823.75,4387400],["2021-06-22",13886.87,14170.92,13760.62,14044.67,5287900],["2021-06-23",14092.01,14817.92,14092.01,14549.65,6169000],["2021-06-24",14675.89,14675.89,14107.8,14265.6,4693100],["2021-06-25",14360.28,15259.77,14234.04,15259.77,9558200],["2021-06-28",15748.97,15748.97,15307.12,15464.92,5021600],["2021-06-29",15464.92,16096.14,15386.02,15906.78,5137700],["2021-06-30",15812.09,16253.95,15812.09,16127.7,5671900],["2021-07-01",16506.44,17106.1,16317.07,17042.97,6160100],["2021-07-02",17200.78,17832.0,16885.17,17200.78,6290500],["2021-07-05",16948.29,17200.78,16380.19,16758.92,7209200],["2021-07-06",16727.36,17295.46,15591.17,15591.17,8038600],["2021-07-07",15717.41,16159.26,14833.7,16096.14,9225300],["2021-07-08",16096.14,16569.56,15812.09,15969.9,5032900],["2021-07-09",15622.73,16127.7,15086.19,15180.87,7321600],["2021-07-12",14675.89,14959.94,14123.58,14123.58,8940200],["2021-07-13",14486.53,14991.51,14170.92,14991.51,5441500],["2021-07-14",14991.51,15228.21,14202.48,14549.65,4370100],["2021-07-15",14360.28,15212.43,14360.28,15212.43,4408200],["2021-07-16",15212.43,15370.24,15054.63,15086.19,4845400],["2021-07-19",14518.09,14770.58,14044.67,14044.67,7029600],["2021-07-20",14139.36,15023.07,13855.31,14991.51,5790900],["2021-07-21",14991.51,15165.09,14518.09,14549.65,4122100],["2021-07-22",14518.09,14928.38,14439.19,14723.24,3517600],["2021-07-23",14644.33,14739.02,14281.38,14281.38,4128800],["2021-07-26",14218.26,14391.85,13886.87,14107.8,4191400],["2021-07-27",14265.6,14770.58,14092.01,14502.31,6668300],["2021-07-28",14423.41,14675.89,14360.28,14486.53,2213000],["2021-07-29",14675.89,14817.92,14581.21,14817.92,3252700],["2021-07-30",14896.82,15307.12,14833.7,15101.97,7748500],["2021-08-02",15086.19,15370.24,14912.6,15180.87,6350500],["2021-08-03",15180.87,15622.73,14991.51,15622.73,7303600],["2021-08-04",15780.53,15969.9,15575.38,15717.41,6998100],["2021-08-05",15622.73,15969.9,15496.48,15938.34,6004800],["2021-08-06",15906.78,15969.9,15559.6,15559.6,6651300],["2021-08-09",15464.92,16443.31,15433.36,16348.63,9134000],["2021-08-10",16569.56,16569.56,16159.26,16317.07,5500400],["2021-08-11",16317.07,16695.8,16096.14,16096.14,5888400],["2021-08-12",16001.46,16411.75,15906.78,16033.02,5679300],["2021-08-13",16096.14,16695.8,16064.58,16695.8,9592400],["2021-08-16",17074.54,17705.76,17042.97,17579.51,7501600],["2021-08-17",17484.83,17611.07,17200.78,17358.58,5677200],["2021-08-18",17263.9,17958.25,17137.66,17642.63,7064000],["2021-08-19",17642.63,17926.68,17358.58,17800.44,4220800],["2021-08-20",17768.88,18305.42,17390.15,17989.81,13393800],["2021-08-23",17989.81,18368.54,17737.32,18021.37,7590000],["2021-08-24",18052.93,18147.61,16790.49,16790.49,10587900],["2021-08-25",16790.49,17137.66,16506.44,17106.1,4689400],["2021-08-26",17106.1,17200.78,16348.63,16506.44,6115000],["2021-08-27",16317.07,16885.17,16064.58,16885.17,6572600],["2021-08-30",17011.41,17516.39,16727.36,17516.39,5201800],["2021-08-31",17516.39,17611.07,17232.34,17232.34,5199400],["2021-09-01",17169.22,17516.39,17011.41,17327.02,5464900],["2021-09-06",17547.95,17611.07,17232.34,17547.95,4745700],["2021-09-07",17674.2,18116.05,17642.63,17768.88,6231700],["2021-09-08",17958.25,18084.49,17200.78,17421.71,5890700],["2021-09-09",17358.58,17611.07,17327.02,17516.39,3565600],["2021-09-10",17579.51,17768.88,17358.58,17421.71,2730000],["2021-09-13",17358.58,17390.15,16664.24,16822.05,8950400],["2021-09-14",16790.49,16948.29,16253.95,16253.95,5436300],["2021-09-15",16190.83,16885.17,16159.26,16758.92,2916400],["2021-09-16",16727.36,16822.05,16474.88,16474.88,2586700],["2021-09-17",16664.24,17074.54,16538.0,16948.29,4207700],["2021-09-20",17169.22,17327.02,16822.05,17074.54,5265100],["2021-09-21",16822.05,17042.97,16538.0,16695.8,3694200],["2021-09-22",16853.61,16916.73,16632.68,16758.92,2666000],["2021-09-23",17200.78,17579.51,16885.17,17390.15,9071100],["2021-09-24",17390.15,17611.07,17200.78,17200.78,4528300],["2021-09-27",17263.9,17327.02,16253.95,16317.07,4020400],["2021-09-28",16285.51,16979.85,16096.14,16979.85,3866700],["2021-09-29",17011.41,17042.97,16569.56,16601.12,2921300],["2021-09-30",16632.68,16790.49,16411.75,16411.75,2725400],["2021-10-01",16317.07,16601.12,15938.34,15938.34,5481403],["2021-10-04",15843.65,15906.78,15243.99,15243.99,5699200],["2021-10-05",15433.36,16033.02,15401.8,15843.65,3975000],["2021-10-06",15938.34,15969.9,15622.73,15622.73,3397800],["2021-10-07",15622.73,15780.53,15464.92,15464.92,5363800],["2021-10-08",15496.48,15717.41,15322.9,15370.24,10083800],["2021-10-11",15728.97,16204.98,15728.97,16142.89,4698700],["2021-10-12",16267.07,16287.76,15935.93,15935.93,2914700],["2021-10-13",15935.93,16060.11,15687.58,15687.58,3261400],["2021-10-14",15728.97,15935.93,15708.27,15791.06,2918400],["2021-10-15",15894.54,15935.93,15728.97,15749.66,2046800],["2021-10-18",15894.54,16163.59,15749.66,15998.02,3850500],["2021-10-19",16101.5,16308.46,15956.62,16122.19,3015600],["2021-10-20",16142.89,16163.59,15811.75,15998.02,2485400],["2021-10-21",16060.11,16122.19,15708.27,15749.66,2779700],["2021-10-22",15791.06,15791.06,15522.01,15522.01,3235700],["2021-10-25",15522.01,15542.7,15108.09,15108.09,3493300],["2021-10-26",15108.09,15522.01,14756.26,15273.66,2068300],["2021-10-27",15294.35,15811.75,15294.35,15791.06,2845100],["2021-10-28",15853.14,16184.28,15853.14,16018.71,3468400],["2021-10-29",16142.89,16142.89,15728.97,15811.75,3250300],["2021-11-01",15935.93,16432.63,15853.14,16349.85,5864200],["2021-11-02",16349.85,16722.38,16349.85,16680.99,4351000],["2021-11-03",16805.16,16929.34,16349.85,16453.33,4936100],["2021-11-04",16515.42,17508.83,16494.72,17322.56,7655400],["2021-11-05",17550.22,17550.22,17322.56,17426.04,4664500],["2021-11-08",17550.22,18378.06,17508.83,18212.49,7394500],["2021-11-09",18295.27,18315.97,17798.57,17984.83,4453700],["2021-11-10",18129.71,18502.23,17984.83,18212.49,4641800],["2021-11-11",18295.27,18522.93,17591.61,18150.4,6076800],["2021-11-12",18005.53,18336.67,17881.35,18315.97,4003200],["2021-11-15",18750.59,19143.81,18688.5,18874.76,5572300],["2021-11-16",18626.41,19061.03,18502.23,18626.41,4909600],["2021-11-17",18626.41,19247.29,18626.41,18750.59,5487500],["2021-11-18",19123.11,20054.44,18998.94,19909.56,8313200],["2021-11-19",20075.13,20075.13,18543.63,19288.68,6525400],["2021-11-22",19102.42,19454.25,18626.41,18626.41,6098700],["2021-11-23",18626.41,19247.29,18295.27,19247.29,6414600],["2021-11-24",19661.21,20013.04,19412.86,19578.43,6463800],["2021-11-25",19702.6,20178.61,19392.16,19744.0,6964100],["2021-11-26",19702.6,20820.19,19702.6,20157.92,10692100],["2021-11-29",19868.17,20530.44,19868.17,20364.88,8826600],["2021-11-30",20696.01,20985.76,20199.31,20282.09,6855900],["2021-12-01",20199.31,20323.48,19661.21,19971.65,6345900],["2021-12-02",19971.65,20116.52,19744.0,19744.0,4524400],["2021-12-03",19744.0,19826.78,18419.45,18419.45,10040500],["2021-12-06",18419.45,18754.35,17184.51,17665.93,5993600],["2021-12-07",18168.28,18482.24,17645.0,18398.52,4262300],["2021-12-08",18754.35,18754.35,18210.14,18419.45,2798000],["2021-12-09",18252.0,18628.76,18168.28,18628.76,3151100],["2021-12-10",18712.49,18733.42,18314.79,18335.73,3684500],["2021-12-13",18419.45,18712.49,18272.93,18712.49,3521740],["2021-12-14",18838.07,19193.9,18670.62,18879.94,4294300],["2021-12-15",18796.21,19005.52,18503.18,18503.18,2726400],["2021-12-16",18586.9,18628.76,18168.28,18210.14,3523300],["2021-12-17",18419.45,19382.29,18314.79,19319.49,5962500],["2021-12-20",19340.42,20010.22,19172.97,19675.32,6537700],["2021-12-21",19591.6,19842.77,19172.97,19172.97,3635700],["2021-12-22",19466.01,19466.01,18838.07,18838.07,4988400],["2021-12-23",18670.62,18712.49,17665.93,18168.28,5536800],["2021-12-24",18272.93,18628.76,18168.28,18419.45,2718500],["2021-12-27",18754.35,18796.21,18377.59,18377.59,1927900],["2021-12-28",18461.31,18545.04,18147.34,18147.34,3182100],["2021-12-29",18189.21,18670.62,18105.48,18419.45,2740900],["2021-12-30",18586.9,19256.7,18545.04,19235.77,3395700],["2021-12-31",19445.08,19507.87,19026.45,19047.39,2735900],["2022-01-04",19131.11,19486.94,19047.39,19193.9,3660400],["2022-01-05",19256.7,19591.6,19152.04,19172.97,4358300],["2022-01-06",19089.25,19214.84,18838.07,18838.07,3271300],["2022-01-07",18838.07,19214.84,18754.35,18775.28,3084300],["2022-01-10",18775.28,18838.07,18168.28,18189.21,4958900],["2022-01-11",18210.14,18377.59,17268.23,17456.62,5291400],["2022-01-12",17456.62,18084.55,17205.44,17854.31,3854400],["2022-01-13",18000.83,18105.48,17477.55,17498.48,2468000],["2022-01-14",17372.89,17791.51,17247.3,17456.62,2038300],["2022-01-17",17498.48,17561.27,16242.61,16242.61,7911500],["2022-01-18",15614.67,16075.16,15321.63,15447.22,3057400],["2022-01-19",15823.98,16326.33,15698.4,16326.33,2434900],["2022-01-20",16410.06,16535.64,15991.43,16410.06,1812300],["2022-01-21",16326.33,16410.06,15865.84,15949.57,2456600],["2022-01-24",15677.46,15823.98,14840.22,14840.22,4055500],["2022-01-25",14840.22,15237.91,14777.42,15112.32,1858400],["2022-01-26",15279.77,15279.77,14651.84,14651.84,1850300],["2022-01-27",14693.7,15300.7,14693.7,15070.46,1972500],["2022-01-28",15237.91,15823.98,15133.25,15551.88,1626000],["2022-02-07",15907.71,16410.06,15740.26,16117.02,2288000],["2022-02-08",15991.43,16305.4,15907.71,16200.74,1570500],["2022-02-09",16200.74,16410.06,16117.02,16137.95,1754300],["2022-02-10",16284.47,16284.47,15970.5,16033.29,1108600],["2022-02-11",15907.71,16284.47,15907.71,16117.02,1452100],["2022-02-14",15656.53,15823.98,15468.15,15468.15,7128800],["2022-02-15",15468.15,15656.53,15216.98,15426.29,2848600],["2022-02-16",15530.95,15761.19,15426.29,15614.67,2459500],["2022-02-17",15698.4,15698.4,15510.01,15530.95,2048300],["2022-02-18",15426.29,15823.98,15363.5,15823.98,4610300],["2022-02-21",15886.78,16326.33,15865.84,16117.02,5100900],["2022-02-22",15907.71,16075.16,15510.01,15865.84,4219400],["2022-02-23",15949.57,16117.02,15907.71,15949.57,3429200],["2022-02-24",15907.71,16200.74,15279.77,15551.88,7017900],["2022-02-25",15823.98,16075.16,15614.67,15823.98,5547700],["2022-02-28",15907.71,16075.16,15698.4,15761.19,3689800],["2022-03-01",15803.05,15970.5,15761.19,15865.84,3562400],["2022-03-02",15907.71,15970.5,15530.95,15530.95,5227600],["2022-03-03",15740.26,15823.98,15510.01,15719.33,3836300],["2022-03-04",15886.78,16263.54,15865.84,15928.64,6989700],["2022-03-07",15740.26,15949.57,15677.46,15865.84,4334700],["2022-03-08",15656.53,16200.74,15656.53,15782.12,5855200],["2022-03-09",15823.98,15949.57,15426.29,15530.95,5365100],["2022-03-10",15865.84,15886.78,15593.74,15614.67,2776600],["2022-03-11",15530.95,15698.4,15133.25,15154.18,5513500],["2022-03-14",15154.18,15154.18,14568.11,14568.11,6304900],["2022-03-15",14568.11,14798.35,14547.18,14568.11,3166200],["2022-03-16",14693.7,14798.35,14630.9,14651.84,2026600],["2022-03-17",14798.35,14923.94,14777.42,14819.29,1855400],["2022-03-18",14903.01,14903.01,14777.42,14777.42,2454100],["2022-03-21",14819.29,14903.01,14756.49,14861.15,2545000],["2022-03-22",15007.67,15133.25,14923.94,15028.6,2335300],["2022-03-23",15049.53,15216.98,15049.53,15133.25,3100500],["2022-03-24",15133.25,15133.25,14903.01,14903.01,3219800],["2022-03-25",14903.01,14986.73,14735.56,14735.56,2408500],["2022-03-28",14568.11,14714.63,14191.35,14233.21,5329900],["2022-03-29",14379.73,14526.25,14358.8,14442.52,2490800],["2022-03-30",14358.8,14693.7,14275.07,14358.8,2890400],["2022-03-31",14442.52,14547.18,14275.07,14275.07,2141700],["2022-04-01",14275.07,14442.52,14212.28,14421.59,2375100],["2022-04-04",14735.56,15279.77,14672.77,15070.46,4797200],["2022-04-05",15070.46,15300.7,14777.42,14777.42,3760900],["2022-04-06",14672.77,14944.87,14651.84,14756.49,5315400],["2022-04-07",14819.29,14840.22,14547.18,14568.11,3718800],["2022-04-08",14609.97,14735.56,14400.66,14442.52,2755300],["2022-04-12",14630.9,14630.9,13521.55,13521.55,5244600],["2022-04-13",13521.55,13751.79,13186.65,13605.28,4814400],["2022-04-14",13772.73,13772.73,13395.96,13395.96,2212000],["2022-04-15",13395.96,13521.55,12768.03,12768.03,3143200],["2022-04-18",12768.03,12768.03,11972.64,11972.64,6590300],["2022-04-19",12370.34,12370.34,11135.39,11135.39,4665800],["2022-04-20",11135.39,11679.61,11135.39,11386.57,4841600],["2022-04-21",11281.91,12056.37,10967.95,11763.33,5163600],["2022-04-22",11805.19,12035.44,11114.46,11512.16,2401700],["2022-04-25",11512.16,11679.61,10716.77,10716.77,2907300],["2022-04-26",10381.87,11260.98,10067.9,11260.98,3457700],["2022-04-27",11093.53,11407.5,11051.67,11281.91,1569500],["2022-04-28",11302.84,11491.23,11135.39,11135.39,2300500],["2022-04-29",11009.81,11386.57,10947.01,11114.46,2431900],["2022-05-04",11177.26,11240.05,10758.63,10758.63,2633200],["2022-05-05",10926.08,11030.74,10277.22,10486.53,2108500],["2022-05-06",10130.7,10381.87,9753.94,9753.94,4690100],["2022-05-09",9419.04,9670.21,9084.14,9084.14,5287600],["2022-05-10",9084.14,9607.42,8707.38,9544.62,4640200],["2022-05-11",9544.62,9628.35,9293.45,9502.76,1548200],["2022-05-12",9314.38,9460.9,8853.89,8853.89,3707400],["2022-05-13",8874.83,9000.41,8288.75,8288.75,6783900],["2022-05-16",8853.89,8853.89,8644.58,8853.89,4952700],["2022-05-17",8791.1,9460.9,8707.38,9460.9,4261100],["2022-05-18",9628.35,10005.11,9460.9,9586.49,6510800],["2022-05-19",9335.31,9879.52,9209.73,9774.87,6281500],["2022-05-20",9837.66,10151.63,9628.35,9670.21,4428400],["2022-05-23",9691.14,9753.94,9000.41,9000.41,4856600],["2022-05-24",9000.41,9544.62,8791.1,9544.62,4925500],["2022-05-25",9628.35,10109.77,9628.35,10046.97,4268700],["2022-05-26",10046.97,10528.39,10005.11,10235.35,6140400],["2022-05-27",10235.35,10423.73,10026.04,10130.7,4230600],["2022-05-30",10214.42,10402.8,10088.84,10130.7,3344100],["2022-05-31",10046.97,10172.56,9879.52,9942.32,4238200],["2022-06-01",9963.25,10130.7,9753.94,9984.18,2932200],["2022-06-02",10026.04,10235.35,9753.94,9753.94,4738200],["2022-06-03",9712.07,9942.32,9565.56,9858.59,3282100],["2022-06-06",9774.87,10046.97,9691.14,9733.01,2158900],["2022-06-07",9649.28,9733.01,9126.0,9544.62,3734500],["2022-06-08",9628.35,9963.25,9565.56,9900.45,3520200],["2022-06-09",9942.32,10005.11,9837.66,9837.66,1833800],["2022-06-10",9691.14,9837.66,9419.04,9419.04,2945700],["2022-06-13",8916.69,9126.0,8770.17,8770.17,4718000],["2022-06-14",8456.2,8770.17,8246.89,8288.75,2943200],["2022-06-15",8288.75,8498.06,7723.61,7723.61,5671800],["2022-06-16",8016.65,8037.58,7577.09,7744.54,3077300],["2022-06-17",7409.64,7681.75,7284.06,7451.5,3749100],["2022-06-20",7577.09,7681.75,6949.16,6949.16,3968000],["2022-06-21",7032.88,7430.57,6907.29,7430.57,5717200],["2022-06-22",7870.13,7932.92,7786.4,7932.92,2148300],["2022-06-23",7891.06,8414.34,7786.4,8414.34,5449500],["2022-06-24",8163.17,8560.86,8163.17,8330.62,4108700],["2022-06-27",8435.27,8895.76,8372.48,8895.76,5691000],["2022-06-28",8958.55,9146.93,8791.1,8895.76,4746600],["2022-06-29",8791.1,9272.52,8791.1,9063.21,5169500],["2022-06-30",9000.41,9167.86,8456.2,8456.2,5322300],["2022-07-01",8519.0,9042.28,8393.41,9042.28,5841400],["2022-07-04",9481.83,9670.21,9314.38,9670.21,6245500],["2022-07-05",9628.35,9942.32,9523.69,9649.28,6154600],["2022-07-06",9439.97,10088.84,9335.31,9502.76,7840700],["2022-07-07",9607.42,10005.11,9523.69,9795.8,4698600],["2022-07-08",9942.32,10256.28,9774.87,10172.56,6661900],["2022-07-11",9963.25,10130.7,9460.9,9481.83,8915600],["2022-07-12",9586.49,9963.25,9335.31,9837.66,4331500],["2022-07-13",9858.59,10130.7,9691.14,9691.14,5581900],["2022-07-14",9628.35,10360.94,9628.35,10360.94,10295300],["2022-07-15",10528.39,10549.32,10130.7,10130.7,6819100],["2022-07-18",10214.42,10528.39,10088.84,10298.15,9051000],["2022-07-19",10172.56,10674.91,10088.84,10465.6,8546100],["2022-07-20",10716.77,11177.26,10633.05,10884.22,10016100],["2022-07-21",10716.77,10863.29,10549.32,10591.18,6150500],["2022-07-22",10465.6,10674.91,10319.08,10319.08,6173100],["2022-07-25",10172.56,10967.95,10046.97,10779.56,9944200],["2022-07-26",10737.7,10863.29,10570.25,10591.18,4038100],["2022-07-27",10486.53,10905.15,10486.53,10758.63,5954600],["2022-07-28",11072.6,11281.91,10863.29,10884.22,10508500],["2022-07-29",11009.81,11198.19,10758.63,10926.08,6730300],["2022-08-01",10967.95,11491.23,10905.15,11323.78,10057600],["2022-08-02",11260.98,11491.23,11009.81,11156.33,8772700],["2022-08-03",11114.46,11302.84,10988.88,11219.12,7566000],["2022-08-04",11302.84,11616.81,11240.05,11491.23,10114100],["2022-08-05",11428.43,11805.19,11386.57,11595.88,9063600],["2022-08-08",11554.02,11616.81,11386.57,11428.43,7820400],["2022-08-09",11386.57,11533.09,11219.12,11302.84,10519600],["2022-08-10",11240.05,11595.88,11177.26,11428.43,8566000],["2022-08-11",11679.61,11700.54,11114.46,11240.05,9467700],["2022-08-12",11219.12,11491.23,11135.39,11428.43,5190200],["2022-08-15",11512.16,11574.95,11260.98,11344.71,6685200],["2022-08-16",11302.84,11386.57,11219.12,11219.12,6181600],["2022-08-17",11302.84,11616.81,11198.19,11302.84,10907800],["2022-08-18",11302.84,11930.78,11302.84,11847.06,16551300],["2022-08-19",11847.06,11888.92,11658.67,11784.26,7623400],["2022-08-22",11721.47,11805.19,11470.29,11595.88,7687000],["2022-08-23",11386.57,11930.78,11302.84,11930.78,11445300],["2022-08-24",11930.78,12035.44,11784.26,11826.12,5455400],["2022-08-25",11847.06,12056.37,11826.12,11867.99,6098100],["2022-08-26",11867.99,11867.99,11428.43,11512.16,8450800],["2022-08-29",11177.26,11302.84,10758.63,11219.12,13422100],["2022-08-30",11302.84,11344.71,10884.22,10926.08,6902900],["2022-08-31",10758.63,11135.39,10758.63,10926.08,5713400],["2022-09-05",10842.36,11177.26,10842.36,11072.6,5607500],["2022-09-06",11156.33,11260.98,11009.81,11009.81,4423500],["2022-09-07",10967.95,11177.26,10277.22,10298.15,7518700],["2022-09-08",10507.46,10591.18,10256.28,10360.94,5159400],["2022-09-09",10444.67,10633.05,9963.25,10633.05,4959500],["2022-09-12",10779.56,10779.56,10507.46,10507.46,2799000],["2022-09-13",10507.46,10758.63,10298.15,10758.63,4159700],["2022-09-14",10591.18,11386.57,10486.53,11386.57,11572200],["2022-09-15",11428.43,11470.29,11219.12,11260.98,5113500],["2022-09-16",11219.12,11386.57,10967.95,11009.81,7548100],["2022-09-19",11009.81,11051.67,10360.94,10402.8,7557500],["2022-09-20",10549.32,10779.56,10256.28,10653.98,6148300],["2022-09-21",10507.46,10947.01,10507.46,10821.43,3550800],["2022-09-22",10716.77,11386.57,10674.91,11386.57,9895300],["2022-09-23",11323.78,11428.43,11093.53,11093.53,7124200],["2022-09-26",10884.22,11030.74,10319.08,10800.5,8468400],["2022-09-27",10800.5,11135.39,10674.91,10842.36,5149200],["2022-09-28",10842.36,11260.98,10758.63,10967.95,11204000],["2022-09-29",11198.19,11198.19,10277.22,10277.22,5917200],["2022-09-30",10277.22,10423.73,9565.56,10256.28,12376900],["2022-10-03",10172.56,10172.56,9544.62,9544.62,5041800],["2022-10-04",9670.21,9712.07,8895.76,8916.69,6961500],["2022-10-05",8916.69,9481.83,8916.69,9335.31,3838000],["2022-10-06",9335.31,9335.31,8686.45,8686.45,6017800],["2022-10-07",8225.96,8456.2,8079.44,8079.44,6990300],["2022-10-10",7953.85,8581.79,7953.85,8393.41,4002200],["2022-10-11",8393.41,8393.41,7807.34,7807.34,5195900],["2022-10-12",7807.34,8351.55,7807.34,8079.44,3659400],["2022-10-13",8121.3,8267.82,8016.65,8205.03,2145100],["2022-10-14",8477.13,8686.45,8393.41,8477.13,4061400],["2022-10-17",8372.48,8749.24,8267.82,8749.24,3611500],["2022-10-18",8916.69,9021.34,8581.79,8623.65,3438000],["2022-10-19",8707.38,8791.1,8581.79,8602.72,1956200],["2022-10-20",8581.79,8644.58,8372.48,8372.48,2752900],["2022-10-21",8393.41,8456.2,7786.4,7786.4,5882600],["2022-10-24",7807.34,7932.92,7242.19,7242.19,5625900],["2022-10-25",7284.06,7744.54,6781.71,7514.3,5935000],["2022-10-26",7681.75,7723.61,7263.12,7388.71,1752300],["2022-10-27",7618.95,7891.06,7409.64,7891.06,4409900],["2022-10-28",8100.37,8246.89,8016.65,8037.58,5068000],["2022-10-31",8058.51,8581.79,7974.78,8581.79,9920400],["2022-11-01",8832.96,8916.69,8644.58,8707.38,5528400],["2022-11-02",8707.38,8874.83,8602.72,8749.24,4464700],["2022-11-03",8581.79,9167.86,8539.93,8832.96,8405200],["2022-11-04",8707.38,8958.55,8246.89,8665.51,9050800],["2022-11-07",8581.79,8832.96,8079.44,8079.44,8541300],["2022-11-08",7828.27,8498.06,7807.34,8435.27,5667800],["2022-11-09",8560.86,8749.24,8288.75,8519.0,6299200],["2022-11-10",8309.68,8372.48,7932.92,7932.92,5918200],["2022-11-11",8163.17,8330.62,7388.71,7388.71,9290300],["2022-11-14",7137.54,7325.92,6886.36,6928.23,8925200],["2022-11-15",6760.78,6949.16,6446.81,6446.81,7327200],["2022-11-16",6007.25,6886.36,6007.25,6886.36,9994600],["2022-11-17",7158.47,7367.78,7116.61,7367.78,6972100],["2022-11-18",7242.19,7870.13,6991.02,7744.54,8819200],["2022-11-21",7828.27,7974.78,7660.82,7744.54,5103300],["2022-11-22",7681.75,8267.82,7598.02,7953.85,9576600],["2022-11-23",7849.2,7995.72,7409.64,7409.64,4987800],["2022-11-24",7346.85,7849.2,7242.19,7849.2,6819200],["2022-11-25",8100.37,8393.41,7870.13,8393.41,7248600],["2022-11-28",8602.72,8958.55,8519.0,8895.76,10407200],["2022-11-29",8895.76,9230.66,8498.06,8979.48,13633600],["2022-11-30",8791.1,9398.11,8707.38,9188.79,7697800],["2022-12-01",9419.04,9419.04,8665.51,8770.17,12095400],["2022-12-02",8749.24,9377.17,8644.58,9377.17,9668400],["2022-12-05",9837.66,9942.32,9460.9,9795.8,11516100],["2022-12-06",9544.62,9753.94,9126.0,9126.0,13627400],["2022-12-07",9042.28,9209.73,8749.24,8853.89,8285900],["2022-12-08",9084.14,9460.9,9000.41,9460.9,7663700],["2022-12-09",9481.83,9523.69,9126.0,9272.52,4936300],["2022-12-12",9293.45,9712.07,8728.31,8728.31,7820500],["2022-12-13",8791.1,9335.31,8581.79,9335.31,7521800],["2022-12-14",9628.35,9712.07,9377.17,9460.9,7231200],["2022-12-15",9314.38,9837.66,9314.38,9816.73,8223900],["2022-12-16",9670.21,10005.11,9544.62,9691.14,6197900],["2022-12-19",9712.07,10214.42,9398.11,9398.11,9130000],["2022-12-20",9377.17,9502.76,8832.96,9146.93,8964700],["2022-12-21",9335.31,9335.31,8623.65,9272.52,6417000],["2022-12-22",9481.83,9481.83,9042.28,9209.73,3656800],["2022-12-23",9209.73,9272.52,8874.83,8874.83,4286600],["2022-12-26",9000.41,9021.34,8267.82,8267.82,6512200],["2022-12-27",8288.75,8832.96,8246.89,8832.96,5251300],["2022-12-28",9000.41,9105.07,8749.24,8937.62,3688700],["2022-12-29",8832.96,8937.62,8539.93,8539.93,3633200],["2022-12-30",8665.51,8749.24,8372.48,8372.48,3212900],["2023-01-03",8498.06,8958.55,8477.13,8958.55,3235400],["2023-01-04",9126.0,9272.52,9063.21,9105.07,5139500],["2023-01-05",9084.14,9398.11,9063.21,9335.31,4157200],["2023-01-06",9314.38,9670.21,9293.45,9293.45,5319500],["2023-01-09",9419.04,9565.56,9293.45,9335.31,3151200],["2023-01-10",9356.24,9481.83,9021.34,9398.11,3982800],["2023-01-11",9502.76,9816.73,9439.97,9607.42,4999100],["2023-01-12",9544.62,9670.21,9460.9,9565.56,3104400],["2023-01-13",9649.28,9879.52,9523.69,9565.56,5839700],["2023-01-16",9649.28,9900.45,9544.62,9816.73,4058100],["2023-01-17",10030.6,10223.09,9923.67,10223.09,5001100],["2023-01-18",10223.09,10351.41,10030.6,10201.7,5125200],["2023-01-19",10073.38,10394.18,10073.38,10394.18,4787000],["2023-01-27",10586.67,10586.67,10351.41,10394.18,4711900],["2023-01-30",10394.18,10650.83,10265.86,10394.18,5875700],["2023-01-31",10351.41,10779.15,10180.31,10779.15,6471200],["2023-02-01",10757.77,10821.93,10030.6,10030.6,7468300],["2023-02-02",10094.76,10265.86,9880.89,10051.99,5322700],["2023-02-03",10094.76,10265.86,9923.67,10094.76,2419700],["2023-02-06",10094.76,10223.09,9966.44,10180.31,2677100],["2023-02-07",10265.86,10436.96,9966.44,9966.44,4654600],["2023-02-08",10137.54,10436.96,9773.96,10330.02,3467700],["2023-02-09",10330.02,10479.73,10265.86,10287.25,3204800],["2023-02-10",10180.31,10415.57,10051.99,10137.54,3200600],["2023-02-13",10009.21,10137.54,9453.15,9709.79,4687000],["2023-02-14",9795.34,9859.5,9645.63,9752.57,1664500],["2023-02-15",9688.41,10073.38,9645.63,9987.83,3108500],["2023-02-16",10094.76,10415.57,10073.38,10415.57,4036200],["2023-02-17",10415.57,10436.96,10223.09,10351.41,2775700],["2023-02-20",10394.18,11057.19,10394.18,11057.19,12400700],["2023-02-21",11078.58,11292.45,11035.8,11121.35,9404700],["2023-02-22",11035.8,11164.12,10351.41,10351.41,11825400],["2023-02-23",10479.73,10714.99,10073.38,10714.99,8686800],["2023-02-24",10714.99,10757.77,10223.09,10265.86,4123600],["2023-02-27",10051.99,10094.76,9645.63,9731.18,7901200],["2023-02-28",9880.89,10009.21,9688.41,9709.79,2870000],["2023-03-01",9709.79,10265.86,9624.24,10265.86,4752000],["2023-03-02",10351.41,10351.41,10009.21,10051.99,2782700],["2023-03-03",10137.54,10201.7,9795.34,9795.34,3805300],["2023-03-06",10030.6,10201.7,9838.12,9923.67,3440000],["2023-03-07",10051.99,10394.18,10030.6,10308.64,4905400],["2023-03-08",10223.09,10629.44,10137.54,10629.44,6149000],["2023-03-09",10629.44,10736.38,10479.73,10522.51,7403000],["2023-03-10",10415.57,10501.12,10265.86,10394.18,6267200],["2023-03-13",10265.86,10458.35,10116.15,10265.86,4708200],["2023-03-14",10244.47,10244.47,9773.96,9795.34,7005400],["2023-03-15",10158.93,10479.73,10094.76,10479.73,6390600],["2023-03-16",10394.18,10522.51,10201.7,10244.47,5756700],["2023-03-17",10394.18,10436.96,10094.76,10158.93,3735400],["2023-03-20",10158.93,10201.7,9923.67,9923.67,4272800],["2023-03-21",10030.6,10244.47,9923.67,10223.09,3060100],["2023-03-22",10308.64,10415.57,10180.31,10201.7,3504900],["2023-03-23",10094.76,10479.73,10094.76,10479.73,5712300],["2023-03-24",10586.67,10650.83,10458.35,10479.73,5538300],["2023-03-27",10522.51,10821.93,10436.96,10629.44,6423400],["2023-03-28",10714.99,10757.77,10436.96,10436.96,4507700],["2023-03-29",10479.73,10629.44,10415.57,10629.44,4365400],["2023-03-30",10864.7,10864.7,10543.89,10565.28,5244300],["2023-03-31",10608.06,11078.58,10394.18,10907.48,10985900],["2023-04-03",11185.51,11228.29,11099.96,11164.12,9073800],["2023-04-04",11121.35,11549.09,11035.8,11420.77,12037800],["2023-04-05",11335.22,11442.16,11164.12,11442.16,6865000],["2023-04-06",11420.77,11527.71,10993.03,11014.41,10033400],["2023-04-07",11057.19,11271.06,10950.25,11206.9,7639200],["2023-04-10",11378.0,11420.77,10950.25,10950.25,7635400],["2023-04-11",10950.25,11121.35,10757.77,11078.58,6595900],["2023-04-12",11099.96,11099.96,10800.54,10821.93,5448300],["2023-04-13",10843.32,11121.35,10779.15,10993.03,7020400],["2023-04-14",11078.58,11142.74,10800.54,10800.54,5380800],["2023-04-17",10886.09,10950.25,10757.77,10928.86,2820800],["2023-04-18",10993.03,11313.83,10907.48,11271.06,7318800],["2023-04-19",11228.29,11313.83,10950.25,10950.25,5980100],["2023-04-20",10950.25,11014.41,10821.93,10843.32,3749100],["2023-04-21",10907.48,11228.29,10821.93,10950.25,5438000],["2023-04-24",10907.48,11099.96,10821.93,10843.32,3698700],["2023-04-25",10928.86,10928.86,10372.8,10522.51,6943670],["2023-04-26",10458.35,10650.83,10308.64,10650.83,4907000],["2023-04-27",10629.44,10736.38,10479.73,10479.73,2343100],["2023-04-28",10608.06,10693.61,10479.73,10672.22,3117400],["2023-05-04",10608.06,10886.09,10586.67,10864.7,4361300],["2023-05-05",10821.93,10864.7,10672.22,10672.22,2584000],["2023-05-08",10757.77,10950.25,10736.38,10907.48,4563600],["2023-05-09",10993.03,10993.03,10779.15,10907.48,2357900],["2023-05-10",10950.25,11014.41,10886.09,10928.86,3964700],["2023-05-11",10950.25,11035.8,10864.7,10928.86,3583500],["2023-05-12",10928.86,11185.51,10864.7,11142.74,5273600],["2023-05-15",11228.29,11271.06,10950.25,10971.64,4038600],["2023-05-16",10971.64,11057.19,10886.09,10971.64,3342600],["2023-05-17",10907.48,10971.64,10757.77,10779.15,4132900],["2023-05-18",10821.93,11164.12,10757.77,10971.64,5782100],["2023-05-19",10993.03,11164.12,10907.48,11014.41,5673800],["2023-05-22",11099.96,11292.45,11099.96,11206.9,4791600],["2023-05-23",11249.67,11656.03,11249.67,11399.38,13480500],["2023-05-24",11506.32,11549.09,11249.67,11249.67,6168000],["2023-05-25",11185.51,11313.83,11078.58,11121.35,5438600],["2023-05-26",11142.74,11399.38,11121.35,11292.45,3762500],["2023-05-29",11442.16,11634.64,11335.22,11634.64,6369000],["2023-05-30",11634.64,11741.58,11506.32,11656.03,6049000],["2023-05-31",11698.8,11784.35,11506.32,11591.87,6243400],["2023-06-01",11549.09,11720.19,11463.55,11720.19,5117200],["2023-06-02",11891.29,11934.06,11720.19,11720.19,6621400],["2023-06-05",11869.9,11869.9,11484.93,11484.93,8471900],["2023-06-06",11484.93,11848.51,11442.16,11848.51,8086100],["2023-06-07",11891.29,11891.29,11677.42,11784.35,6368800],["2023-06-08",11849.7,11849.7,11326.92,11370.48,11880700],["2023-06-09",11457.62,11588.31,11283.35,11588.31,5209400],["2023-06-12",11631.88,11631.88,11326.92,11501.18,4709300],["2023-06-13",11566.53,11588.31,11392.27,11392.27,5283700],["2023-06-14",11479.4,11610.09,11326.92,11370.48,5831400],["2023-06-15",11392.27,11588.31,11326.92,11479.4,5327000],["2023-06-16",11544.75,12089.31,11544.75,11697.22,16697000],["2023-06-19",11719.01,11893.27,11588.31,11806.14,5307900],["2023-06-20",11827.92,11893.27,11697.22,11893.27,4189700],["2023-06-21",11936.83,12437.83,11915.05,12416.05,11863300],["2023-06-22",12481.39,12677.44,12350.7,12590.31,6092800],["2023-06-23",12633.87,12699.22,12350.7,12503.18,7343870],["2023-06-26",12590.31,12590.31,12111.09,12416.05,6984600],["2023-06-27",12503.18,12546.74,12372.48,12546.74,4456270],["2023-06-28",12633.87,12786.35,12503.18,12655.65,5492900],["2023-06-29",12699.22,12721.0,12198.22,12198.22,5766300],["2023-06-30",12198.22,12372.48,12154.66,12263.57,4014200],["2023-07-03",12307.13,12437.83,12241.79,12285.35,3165800],["2023-07-04",12372.48,12982.39,12285.35,12982.39,13301700],["2023-07-05",12982.39,13025.96,12721.0,12873.48,5201100],["2023-07-06",12808.13,13178.44,12590.31,12895.26,10774500],["2023-07-07",12764.57,12982.39,12612.09,12982.39,4746600],["2023-07-10",13113.09,13330.91,13091.31,13091.31,6482300],["2023-07-11",13134.87,13309.13,13069.52,13156.65,6365800],["2023-07-12",13156.65,13309.13,12851.7,12982.39,6584400],["2023-07-13",13113.09,13243.78,13047.74,13200.22,3597300],["2023-07-14",13243.78,13309.13,12895.26,13222.0,4901300],["2023-07-17",13243.78,13635.87,13200.22,13483.39,6678200],["2023-07-18",13396.26,13570.52,13352.7,13439.83,3723400],["2023-07-19",13461.61,13505.17,13200.22,13200.22,4672900],["2023-07-20",13200.22,13243.78,12895.26,13025.96,5131400],["2023-07-21",12938.83,13265.57,12938.83,13265.57,4600900],["2023-07-24",13418.04,13439.83,13156.65,13287.35,3289000],["2023-07-25",13287.35,13483.39,13178.44,13200.22,4837000],["2023-07-26",13200.22,13265.57,13069.52,13178.44,3368000],["2023-07-27",13200.22,13396.26,13113.09,13265.57,5037900],["2023-07-28",13287.35,13570.52,13222.0,13439.83,6336700],["2023-07-31",13570.52,13592.3,13374.48,13418.04,4243000],["2023-08-01",13418.04,13439.83,13069.52,13069.52,6331900],["2023-08-02",13091.31,13287.35,13047.74,13156.65,3465900],["2023-08-03",13156.65,13200.22,12938.83,12938.83,3800600],["2023-08-04",13069.52,13200.22,12917.05,13200.22,3917100],["2023-08-07",13352.7,13635.87,13287.35,13635.87,6836200],["2023-08-08",13723.0,13919.04,13570.52,13592.3,5835300],["2023-08-09",13548.74,13635.87,13309.13,13309.13,4950600],["2023-08-10",13330.91,13374.48,13004.18,13004.18,5267900],["2023-08-11",13047.74,13069.52,12677.44,12851.7,6797800],["2023-08-14",13025.96,13439.83,12851.7,13352.7,8766400],["2023-08-15",13374.48,13439.83,13091.31,13134.87,3845800],["2023-08-16",13134.87,13243.78,13025.96,13200.22,3121400],["2023-08-17",13287.35,13679.43,13265.57,13287.35,9451000],["2023-08-18",13243.78,13287.35,12372.48,12372.48,9040600],["2023-08-21",12503.18,12612.09,12220.0,12416.05,5737500],["2023-08-22",12437.83,12721.0,11806.14,12721.0,7545500],["2023-08-23",12851.7,12851.7,12481.39,12568.52,3203400],["2023-08-24",12568.52,12960.61,12481.39,12960.61,5737700],["2023-08-25",12938.83,13265.57,12873.48,13025.96,5319200],["2023-08-28",13178.44,13200.22,13004.18,13156.65,6371600],["2023-08-29",13265.57,13505.17,13156.65,13330.91,7375900],["2023-08-30",13439.83,14245.78,13330.91,14245.78,13793500],["2023-08-31",14376.48,14572.52,14224.0,14245.78,7648600],["2023-09-05",14354.69,14790.34,14245.78,14594.3,14784300],["2023-09-06",14594.3,15225.99,14441.82,14833.91,8499000],["2023-09-07",14899.26,14921.04,14550.74,14616.08,9409600],["2023-09-08",14594.3,14986.39,14550.74,14812.13,7059900],["2023-09-11",14942.82,15160.65,14746.78,14790.34,11002500],["2023-09-12",14812.13,15639.86,14746.78,15618.08,10655769],["2023-09-13",15639.86,15748.78,15247.78,15422.04,8166300],["2023-09-14",15443.82,15574.51,14921.04,14921.04,9379100],["2023-09-15",15029.95,15182.43,14812.13,15008.17,6456300],["2023-09-18",14942.82,15204.21,14812.13,15073.52,5658300],["2023-09-19",15225.99,15225.99,14899.26,15095.3,6549800],["2023-09-20",15204.21,15465.6,15160.65,15378.47,6012500],["2023-09-21",15378.47,15378.47,14899.26,14899.26,10539300],["2023-09-22",14376.48,14507.17,13875.48,13875.48,12454700],["2023-09-25",13940.82,13984.39,12917.05,12917.05,10370300],["2023-09-26",12917.05,13657.65,12895.26,13069.52,6857700],["2023-09-27",13287.35,13723.0,13047.74,13723.0,5809200],["2023-09-28",13679.43,13723.0,13330.91,13439.83,4609900],["2023-09-29",13614.09,13723.0,13156.65,13309.13,4029900],["2023-10-02",13243.78,13614.09,13243.78,13548.74,3619300],["2023-10-03",13374.48,13396.26,12633.87,12633.87,8448900],["2023-10-04",12546.74,13330.91,12459.61,12938.83,5671500],["2023-10-05",13047.74,13178.44,12633.87,12633.87,3738300],["2023-10-06",12633.87,13004.18,12394.26,13004.18,4049600],["2023-10-09",13004.18,13287.35,12917.05,13287.35,3182600],["2023-10-10",13418.04,13505.17,13069.52,13156.65,3502200],["2023-10-11",13156.65,13570.52,13091.31,13570.52,4229600],["2023-10-12",13679.43,13984.39,13592.3,13723.0,5449800],["2023-10-13",13548.74,13766.56,13309.13,13679.43,3969800],["2023-10-16",13592.3,13657.65,13134.87,13134.87,4998300],["2023-10-17",13243.78,13396.26,12220.0,12220.0,3396800],["2023-10-18",12459.61,12633.87,11414.05,12198.22,8071900],["2023-10-19",12198.22,12285.35,11762.57,11784.35,4587100],["2023-10-20",11827.92,12590.31,11762.57,12590.31,6817500],["2023-10-23",12590.31,12851.7,12437.83,12612.09,4410000],["2023-10-24",12612.09,12917.05,12612.09,12851.7,3709700],["2023-10-25",12873.48,12938.83,12481.39,12503.18,3306200],["2023-10-26",12198.22,12220.0,11631.88,11675.44,12173500],["2023-10-27",11893.27,12154.66,11501.18,11980.4,4307800],["2023-10-30",11806.14,12023.96,11326.92,11326.92,3111300],["2023-10-31",11457.62,11457.62,10586.31,10629.88,7250700],["2023-11-01",10673.44,11348.7,10564.53,11326.92,5701600],["2023-11-02",11544.75,12067.53,11479.4,11936.83,6023400],["2023-11-03",12002.18,12023.96,11653.66,11762.57,5563400],["2023-11-06",11893.27,12002.18,11806.14,11936.83,3628400],["2023-11-07",11893.27,12067.53,11740.79,11740.79,4494700],["2023-11-08",11762.57,12546.74,11719.01,12546.74,7072500],["2023-11-09",12633.87,12982.39,12546.74,12633.87,8145100],["2023-11-10",12503.18,12982.39,12416.05,12590.31,5684500],["2023-11-13",12546.74,12764.57,12372.48,12721.0,4696800],["2023-11-14",12895.26,12960.61,12655.65,12808.13,4706300],["2023-11-15",13134.87,13200.22,12786.35,12829.92,5784200],["2023-11-16",12808.13,12895.26,12612.09,12895.26,4274700],["2023-11-17",12938.83,13025.96,12459.61,12503.18,6980400],["2023-11-20",12241.79,12895.26,12176.44,12786.35,6148700],["2023-11-21",12938.83,12960.61,12764.57,12851.7,3740400],["2023-11-22",12829.92,13265.57,12829.92,13200.22,8541300],["2023-11-23",13330.91,13418.04,12459.61,12459.61,7090400],["2023-11-24",12677.44,12808.13,12241.79,12808.13,6215500],["2023-11-27",12808.13,12851.7,12459.61,12503.18,2965000],["2023-11-28",12503.18,12742.78,12220.0,12721.0,4494400],["2023-11-29",12699.22,12895.26,12699.22,12764.57,4074800],["2023-11-30",12808.13,12960.61,12742.78,12742.78,4410700],["2023-12-01",12938.83,13025.96,12699.22,12851.7,3728700],["2023-12-04",13091.31,13723.0,13047.74,13505.17,8618700],["2023-12-05",13570.52,13592.3,13352.7,13396.26,4944500],["2023-12-06",13505.17,13766.56,13418.04,13723.0,7046900],["2023-12-07",13831.91,13853.69,13113.09,13439.83,11315500],["2023-12-08",13505.17,13635.87,13396.26,13505.17,5497700],["2023-12-11",13635.87,14071.52,13570.52,13940.82,10664400],["2023-12-12",13962.61,14093.3,13788.35,13810.13,4313200],["2023-12-13",13940.82,14006.17,13505.17,13526.96,8544900],["2023-12-14",13701.22,13723.0,13287.35,13396.26,6609500],["2023-12-15",13418.04,13744.78,13330.91,13723.0,6002500],["2023-12-18",13766.56,13810.13,13505.17,13505.17,5265900],["2023-12-19",13505.17,13723.0,13418.04,13723.0,6422900],["2023-12-20",13744.78,14420.04,13744.78,14224.0,13419100],["2023-12-21",14202.21,14420.04,14093.3,14245.78,7580800],["2023-12-22",14289.35,14420.04,14071.52,14115.08,6246700],["2023-12-25",14202.21,14376.48,14049.74,14289.35,6884000],["2023-12-26",14332.91,14398.26,14245.78,14267.56,9011600],["2023-12-27",14332.91,14812.13,14311.13,14550.74,14380100],["2023-12-28",14725.0,14812.13,14594.3,14812.13,9713500],["2023-12-29",14812.13,14942.82,14746.78,14899.26,13866000],["2024-01-02",15929.28,15929.28,15458.93,15490.29,17256500],["2024-01-03",15490.29,15615.71,15396.21,15553.0,6658300],["2024-01-04",15490.29,15741.14,15490.29,15490.29,10109300],["2024-01-05",15521.64,15553.0,15208.07,15427.57,8871600],["2024-01-08",15490.29,15584.36,15396.21,15427.57,3772600],["2024-01-09",15490.29,15490.29,15208.07,15270.79,5652700],["2024-01-10",15302.14,15333.5,15082.65,15145.36,4238600],["2024-01-11",15176.72,15458.93,15145.36,15270.79,4012200],["2024-01-12",15239.43,15490.29,14894.51,15396.21,8532300],["2024-01-15",15490.29,15584.36,15208.07,15208.07,2120900],["2024-01-16",15176.72,15490.29,15051.29,15490.29,4341900],["2024-01-17",15553.0,15929.28,15364.86,15584.36,9167400],["2024-01-18",15615.71,15678.43,15427.57,15427.57,3962100],["2024-01-19",15553.0,15584.36,15302.14,15302.14,4683100],["2024-01-22",15396.21,15584.36,15114.0,15584.36,5723100],["2024-01-23",15615.71,15772.5,15490.29,15741.14,9885300],["2024-01-24",15741.14,16807.27,15741.14,16430.99,19150300],["2024-01-25",16587.78,16744.56,16368.28,16493.7,5622000],["2024-01-26",16525.06,17183.56,16493.7,16838.63,8663300],["2024-01-29",16932.7,17026.77,16493.7,16587.78,6310900],["2024-01-30",16587.78,16964.06,16525.06,16901.34,4980600],["2024-01-31",16995.41,17308.98,16619.13,16619.13,10405600],["2024-02-01",16650.49,16932.7,16587.78,16744.56,3361400],["2024-02-02",16838.63,17026.77,16713.2,16807.27,5032600],["2024-02-05",16744.56,16995.41,16556.42,16901.34,5626000],["2024-02-06",16932.7,17434.41,16932.7,17120.84,5563800],["2024-02-07",17214.91,17340.34,17089.48,17120.84,4695000],["2024-02-15",17246.27,17246.27,16838.63,16932.7,6290700],["2024-02-16",16964.06,17120.84,16838.63,16901.34,6881100],["2024-02-19",16901.34,16932.7,16619.13,16807.27,10741000],["2024-02-20",16932.7,17058.13,16744.56,16807.27,7344700],["2024-02-21",16775.92,16869.99,16619.13,16838.63,6725800],["2024-02-22",16807.27,16838.63,16650.49,16650.49,4806600],["2024-02-23",16744.56,17026.77,16493.7,16587.78,13398000],["2024-02-26",16713.2,17747.98,16681.85,17747.98,31976200],["2024-02-27",17873.41,18092.9,17685.27,17747.98,8406300],["2024-02-28",17779.34,18061.55,17465.77,17873.41,12622000],["2024-02-29",17998.83,18092.9,17465.77,17528.48,16328000],["2024-03-01",17779.34,18186.97,17622.55,17747.98,9258800],["2024-03-04",17998.83,18155.62,17747.98,17873.41,8874800],["2024-03-05",17810.69,18249.69,17653.91,18186.97,9807300],["2024-03-06",18124.26,18249.69,17716.62,17904.76,7998100],["2024-03-07",17810.69,18312.4,17810.69,18186.97,10505500],["2024-03-08",18312.4,18406.47,17747.98,17747.98,11267900],["2024-03-11",17779.34,17779.34,17246.27,17434.41,8417300],["2024-03-12",17434.41,17653.91,17246.27,17591.19,7014600],["2024-03-13",17653.91,18249.69,17497.12,18218.33,10983600],["2024-03-14",18343.76,18406.47,17810.69,17967.48,12695400],["2024-03-15",17873.41,17936.12,17559.84,17747.98,10792900],["2024-03-18",17779.34,17842.05,16619.13,16995.41,16182800],["2024-03-19",17026.77,17277.63,16964.06,17183.56,3954300],["2024-03-20",17214.91,17528.48,17026.77,17528.48,6133000],["2024-03-21",17779.34,17998.83,17653.91,17716.62,9357800],["2024-03-22",17842.05,18155.62,17747.98,17936.12,11751800],["2024-03-25",17998.83,18092.9,17559.84,17622.55,8075800],["2024-03-26",17497.12,17936.12,17371.7,17747.98,6666300],["2024-03-27",17936.12,18186.97,17747.98,18186.97,7483100],["2024-03-28",18500.54,18845.47,18437.83,18845.47,17332400],["2024-03-29",18814.11,18845.47,18500.54,18500.54,7347900],["2024-04-01",18500.54,18814.11,18186.97,18657.33,9565600],["2024-04-02",18563.26,18751.4,18186.97,18751.4,6649500],["2024-04-03",18782.75,18939.54,18312.4,18343.76,8325000],["2024-04-04",18312.4,18594.61,18124.26,18375.12,8164100],["2024-04-05",18186.97,18406.47,17685.27,17685.27,10629700],["2024-04-08",17685.27,17873.41,17559.84,17591.19,5607500],["2024-04-09",17653.91,18186.97,17591.19,18092.9,8110200],["2024-04-10",18092.9,18124.26,17873.41,17873.41,4270700],["2024-04-11",17685.27,18092.9,17685.27,18061.55,5209700],["2024-04-12",18155.62,18500.54,17998.83,18500.54,8354100],["2024-04-15",18375.12,18531.9,17214.91,17214.91,11798400],["2024-04-16",17183.56,17246.27,16368.28,17152.2,10482300],["2024-04-17",17308.98,17308.98,16368.28,16368.28,5981000],["2024-04-19",16054.71,16430.99,15553.0,15584.36,11996800],["2024-04-22",16117.42,16650.49,15929.28,16619.13,6757900],["2024-04-23",16650.49,16869.99,16148.78,16525.06,7314700],["2024-04-24",16807.27,17340.34,16681.85,17340.34,6962100],["2024-04-25",17277.63,17277.63,16932.7,17120.84,3330900],["2024-04-26",16807.27,16995.41,16681.85,16964.06,6514600],["2024-05-02",16964.06,16995.41,16430.99,16525.06,4386200],["2024-05-03",16869.99,16932.7,16525.06,16587.78,3962300],["2024-05-06",16807.27,17685.27,16681.85,17340.34,11266800],["2024-05-07",17497.12,17559.84,17308.98,17465.77,5014800],["2024-05-08",17246.27,17810.69,17214.91,17653.91,7474000],["2024-05-09",17810.69,17998.83,17591.19,17747.98,9689300],["2024-05-10",17747.98,17998.83,17465.77,17873.41,5863100],["2024-05-13",18061.55,18124.26,17591.19,17747.98,6603300],["2024-05-14",17873.41,18124.26,17747.98,17873.41,4578900],["2024-05-15",17904.76,18751.4,17810.69,18186.97,10773600],["2024-05-16",18406.47,18720.04,18281.05,18375.12,7158100],["2024-05-17",18375.12,18720.04,18249.69,18500.54,7595300],["2024-05-20",18720.04,18751.4,18437.83,18469.19,8583200],["2024-05-21",18406.47,18625.97,18218.33,18625.97,6880200],["2024-05-22",18814.11,19598.03,18814.11,19127.68,17061800],["2024-05-23",19127.68,19221.75,18688.68,19221.75,6492800],["2024-05-24",19002.25,19221.75,17936.12,18249.69,16383100],["2024-05-27",18249.69,18343.76,17936.12,18218.33,6354100],["2024-05-28",18312.4,18688.68,18218.33,18657.33,7391600],["2024-05-29",18657.33,18751.4,18312.4,18375.12,4808600],["2024-05-30",18061.55,18249.69,17810.69,18155.62,9606800],["2024-05-31",18249.69,18312.4,17998.83,18092.9,2788900],["2024-06-03",18312.4,18720.04,18312.4,18500.54,7181600],["2024-06-04",18625.97,18720.04,18375.12,18406.47,8144900],["2024-06-05",18531.9,18594.61,18312.4,18343.76,8004400],["2024-06-06",18406.47,18469.19,18030.19,18061.55,7297500],["2024-06-07",18124.26,18281.05,17998.83,17998.83,5067800],["2024-06-10",18061.55,18469.19,18061.55,18186.97,4766300],["2024-06-11",18281.05,18469.19,18061.55,18437.83,8776230],["2024-06-12",18437.83,18751.4,18437.83,18751.4,8467000],["2024-06-13",18939.54,18939.54,18531.9,18531.9,4975700],["2024-06-14",18688.68,19221.75,18124.26,18124.26,14972300],["2024-06-17",17998.83,18124.26,17685.27,17842.05,18234600],["2024-06-18",17936.12,18030.19,17747.98,17747.98,9549900],["2024-06-19",17873.41,18061.55,17591.19,17779.34,7488200],["2024-06-20",17936.12,17936.12,17559.84,17622.55,6581800],["2024-06-21",17716.62,17810.69,17559.84,17653.91,5746600],["2024-06-24",17685.27,17716.62,16650.49,16650.49,16525300],["2024-06-25",16838.63,16932.7,16619.13,16838.63,6587500],["2024-06-26",16838.63,16932.7,16430.99,16713.2,4955400],["2024-06-27",16838.63,16838.63,16556.42,16713.2,3053200],["2024-06-28",16713.2,16932.7,16336.92,16430.99,5959600],["2024-07-01",16556.42,16775.92,16368.28,16681.85,4325400],["2024-07-02",16901.34,17058.13,16838.63,16995.41,3348500],["2024-07-03",17089.48,17183.56,17026.77,17120.84,4121600],["2024-07-04",17120.84,17308.98,17026.77,17246.27,4080100],["2024-07-05",17246.27,17340.34,17058.13,17120.84,2909200],["2024-07-08",17246.27,17371.7,17120.84,17152.2,3177000],["2024-07-09",17183.56,17622.55,17120.84,17559.84,7553300],["2024-07-10",17685.27,17685.27,17371.7,17434.41,4187800],["2024-07-11",17528.48,17747.98,17465.77,17685.27,7066300],["2024-07-12",17716.62,17779.34,17246.27,17434.41,4511300],["2024-07-15",17616.47,17616.47,17223.54,17354.51,3350900],["2024-07-16",17387.26,17616.47,17354.51,17354.51,3766500],["2024-07-17",17485.49,17518.24,16568.65,16961.58,6925400],["2024-07-18",17092.56,17158.05,16830.6,17092.56,5162100],["2024-07-19",17092.56,17354.51,16896.09,17027.07,4543300],["2024-07-22",17092.56,17550.98,17092.56,17354.51,9679100],["2024-07-23",17518.24,17518.24,16699.63,16732.37,6559200],["2024-07-24",16634.14,16961.58,16044.74,16732.37,7819300],["2024-07-25",16372.18,16634.14,16241.21,16404.93,3554100],["2024-07-26",16503.16,16666.88,16404.93,16634.14,2428300],["2024-07-29",16765.12,16961.58,16699.63,16797.86,3451900],["2024-07-30",16732.37,16961.58,16601.39,16765.12,3290800],["2024-07-31",16830.6,16928.84,16535.9,16601.39,2891500],["2024-08-01",16699.63,16699.63,15717.3,15881.02,8134300],["2024-08-02",15717.3,16339.44,15389.85,16077.48,7981100],["2024-08-05",15848.27,15946.51,15062.41,15062.41,9279800],["2024-08-06",15455.34,15946.51,15127.9,15913.76,6847300],["2024-08-07",15979.25,16044.74,15651.81,16011.99,3599100],["2024-08-08",15881.02,16273.95,15815.53,15913.76,5062200],["2024-08-09",16208.46,16732.37,16077.48,16666.88,8512400],["2024-08-12",16568.65,16961.58,16568.65,16961.58,4968500],["2024-08-13",16961.58,17092.56,16568.65,17027.07,7242300],["2024-08-14",17092.56,17223.54,16732.37,16961.58,5421900],["2024-08-15",16896.09,17027.07,16601.39,16699.63,4530000],["2024-08-16",16863.35,17812.94,16797.86,17812.94,18812800],["2024-08-19",18009.4,18074.89,17649.21,17780.19,6589600],["2024-08-20",17780.19,18173.12,17649.21,17943.91,11763300],["2024-08-21",17943.91,18074.89,17812.94,18009.4,8750900],["2024-08-22",18074.89,18336.84,17878.42,18336.84,9271100],["2024-08-23",18336.84,18958.99,18107.63,18828.01,21114400],["2024-08-26",19057.22,19613.88,18828.01,19450.15,22833200],["2024-08-27",19253.69,19482.9,18991.73,19122.71,9100300],["2024-08-28",19253.69,19515.64,18958.99,19286.43,15326100],["2024-08-29",19220.94,19384.66,19024.48,19122.71,6157200],["2024-08-30",19122.71,19351.92,18958.99,19188.2,8498600],["2024-09-04",18762.52,19155.45,18762.52,19089.97,9734700],["2024-09-05",19188.2,19515.64,18860.75,19089.97,14520100],["2024-09-06",18991.73,19253.69,18762.52,19188.2,9378200],["2024-09-09",19024.48,19286.43,18828.01,19089.97,7297300],["2024-09-10",19188.2,19220.94,18566.06,18893.5,11805100],["2024-09-11",18795.27,19188.2,18566.06,18991.73,10316300],["2024-09-12",19188.2,19188.2,18893.5,18893.5,5349800],["2024-09-13",18926.24,19450.15,18926.24,19122.71,13972200],["2024-09-16",19122.71,19220.94,18467.82,18467.82,15529200],["2024-09-17",18467.82,18991.73,18369.59,18991.73,9936500],["2024-09-18",19089.97,20170.53,19024.48,19744.85,29706000],["2024-09-19",19941.32,20105.04,19679.36,19974.06,12314200],["2024-09-20",20236.02,20268.76,19974.06,20072.3,11188800],["2024-09-23",20072.3,20236.02,19941.32,19941.32,9725500],["2024-09-24",19974.06,20170.53,19941.32,20105.04,6583800],["2024-09-25",20268.76,20825.42,20236.02,20432.48,16179700],["2024-09-26",20465.23,20530.72,20170.53,20334.25,13568600],["2024-09-27",20432.48,20497.97,20170.53,20170.53,10149500],["2024-09-30",20170.53,20596.21,20039.55,20268.76,7503000],["2024-10-01",20367.0,20825.42,20268.76,20301.51,11455500],["2024-10-02",20170.53,20334.25,19843.09,20072.3,11167000],["2024-10-03",20105.04,20301.51,19744.85,19875.83,12024500],["2024-10-04",19875.83,20170.53,19810.34,19941.32,7390600],["2024-10-07",20105.04,20367.0,19974.06,20367.0,8423800],["2024-10-08",20497.97,20530.72,19712.11,20039.55,17294900],["2024-10-09",19875.83,20203.27,19777.6,20072.3,8226100],["2024-10-10",20203.27,20334.25,19908.57,19908.57,7694200],["2024-10-11",19941.32,20432.48,19744.85,20432.48,11692500],["2024-10-14",20563.46,20661.69,20301.51,20301.51,7547300],["2024-10-15",20301.51,20497.97,19843.09,19875.83,9706900],["2024-10-16",19875.83,20039.55,19810.34,19843.09,4935800],["2024-10-17",19875.83,20072.3,19384.66,20039.55,10652200],["2024-10-18",20236.02,20301.51,19941.32,19941.32,11214300],["2024-10-21",19843.09,19941.32,19319.18,19351.92,12929000],["2024-10-22",19319.18,19482.9,18697.03,18926.24,13150200],["2024-10-23",18926.24,19220.94,18795.27,18926.24,7465200],["2024-10-24",18958.99,19122.71,18467.82,18467.82,11082100],["2024-10-25",18500.57,18631.54,18467.82,18533.31,6450100],["2024-10-28",18664.29,18991.73,18631.54,18795.27,4660800],["2024-10-29",18926.24,18991.73,18664.29,18762.52,5348200],["2024-10-30",18795.27,18828.01,18467.82,18566.06,5296300],["2024-10-31",18664.29,18926.24,18598.8,18860.75,5144600],["2024-11-01",18828.01,18828.01,18533.31,18598.8,4472600],["2024-11-04",18631.54,19155.45,18467.82,18991.73,9676700],["2024-11-05",18958.99,19155.45,18958.99,18958.99,4038300],["2024-11-06",19122.71,19319.18,18991.73,19286.43,8446300],["2024-11-07",19351.92,19384.66,19188.2,19188.2,5362500],["2024-11-08",19253.69,19286.43,18991.73,19057.22,5941600],["2024-11-11",19057.22,19089.97,18500.57,18729.78,10671600],["2024-11-12",18795.27,19057.22,18664.29,18664.29,4221800],["2024-11-13",18631.54,18697.03,18173.12,18336.84,8130200],["2024-11-14",18435.08,18500.57,17550.98,17747.45,10308500],["2024-11-15",17681.96,17714.7,17092.56,17289.03,12073000],["2024-11-18",17289.03,18205.87,17256.28,17911.17,8759700],["2024-11-19",17943.91,18009.4,17518.24,17681.96,3859000],["2024-11-20",17616.47,18435.08,17485.49,18140.38,12054000],["2024-11-21",18173.12,18467.82,18009.4,18369.59,7159900],["2024-11-22",18369.59,18467.82,18107.63,18140.38,4775300],["2024-11-25",18140.38,18304.1,18074.89,18238.61,3334600],["2024-11-26",18304.1,18828.01,18271.36,18533.31,9170300],["2024-11-27",18566.06,18631.54,18336.84,18435.08,3970300],["2024-11-28",18533.31,18664.29,18271.36,18435.08,5540500],["2024-11-29",18402.33,18598.8,18271.36,18435.08,4270300],["2024-12-02",18598.8,18664.29,18271.36,18369.59,3128400],["2024-12-03",18336.84,18336.84,18009.4,18042.15,8817600],["2024-12-04",18042.15,18042.15,17681.96,17747.45,7961800],["2024-12-05",17812.94,18958.99,17681.96,18958.99,14934200],["2024-12-06",19220.94,19515.64,19089.97,19155.45,15602400],["2024-12-09",19188.2,19482.9,19089.97,19384.66,8021900],["2024-12-10",19319.18,19515.64,19188.2,19351.92,6664600],["2024-12-11",19351.92,19548.39,19122.71,19253.69,5502400],["2024-12-12",19286.43,19646.62,19188.2,19188.2,8254900],["2024-12-13",19155.45,19351.92,19089.97,19253.69,5302000],["2024-12-16",19253.69,19450.15,19220.94,19384.66,5509700],["2024-12-17",19482.9,19581.13,19220.94,19319.18,6118300],["2024-12-18",19319.18,19482.9,19188.2,19482.9,5232000],["2024-12-19",19253.69,19351.92,18991.73,19319.18,10259900],["2024-12-20",19319.18,19351.92,19188.2,19188.2,3624300],["2024-12-23",19319.18,19384.66,19122.71,19122.71,5103700],["2024-12-24",19089.97,19155.45,18762.52,18926.24,9321100],["2024-12-25",18958.99,19810.34,18958.99,19319.18,10109600],["2024-12-26",19384.66,19417.41,19155.45,19188.2,3739200],["2024-12-27",19253.69,19417.41,19155.45,19286.43,7832700],["2024-12-30",19450.15,19777.6,19351.92,19384.66,11200800],["2024-12-31",19286.43,19450.15,19253.69,19253.69,4483100],["2025-01-02",19319.18,19417.41,19122.71,19188.2,6090400],["2025-01-03",19188.2,19220.94,18697.03,18697.03,12208700],["2025-01-06",18664.29,18729.78,18336.84,18435.08,7286400],["2025-01-07",18467.82,18664.29,18336.84,18402.33,6150600],["2025-01-08",18336.84,18697.03,18271.36,18598.8,4954200],["2025-01-09",18598.8,18664.29,18336.84,18336.84,3330000],["2025-01-10",18369.59,18533.31,17812.94,17812.94,11191300],["2025-01-13",17812.94,18304.1,17387.26,18205.87,7584400],["2025-01-14",18205.87,18238.61,18042.15,18042.15,3636800],["2025-01-15",18140.38,18369.59,18074.89,18271.36,4488100],["2025-01-16",18402.33,18958.99,18402.33,18500.57,7559400],["2025-01-17",18500.57,18729.78,18435.08,18664.29,3914600],["2025-01-20",18795.27,18795.27,18598.8,18598.8,4028300],["2025-01-21",18664.29,18926.24,18631.54,18795.27,5711400],["2025-01-22",18795.27,18893.5,18762.52,18828.01,4686900],["2025-01-23",18860.75,19253.69,18860.75,19188.2,7697100],["2025-01-24",19220.94,19253.69,18991.73,19155.45,5086400],["2025-02-03",18958.99,19220.94,18795.27,19024.48,5987300],["2025-02-04",19091.11,19424.29,19057.79,19424.29,7670000],["2025-02-05",19457.61,19524.24,19257.7,19291.02,4073800],["2025-02-06",19390.97,19590.88,19191.07,19191.07,7148100],["2025-02-07",19224.38,19390.97,19091.11,19191.07,5855400],["2025-02-10",19157.75,19524.24,18824.57,19291.02,14751800],["2025-02-11",19457.61,19490.93,19224.38,19291.02,5485700],["2025-02-12",19357.65,19690.83,19191.07,19324.34,9126600],["2025-02-13",19291.02,19424.29,19224.38,19324.34,4878400],["2025-02-14",19624.2,19957.38,19457.61,19524.24,14290800],["2025-02-17",19524.24,19957.38,19390.97,19657.52,13875700],["2025-02-18",19624.2,19924.06,19590.88,19757.47,8271900],["2025-02-19",19857.42,20057.33,19757.47,19990.69,9553400],["2025-02-20",20123.96,20190.6,19857.42,19990.69,7753800],["2025-02-21",19924.06,20024.01,19724.15,19924.06,6721500],["2025-02-24",19924.06,20390.51,19757.47,20390.51,13081700],["2025-02-25",20590.41,21090.18,20357.19,20690.37,24507800],["2025-02-26",20790.32,21223.45,20623.73,20956.91,16606200],["2025-02-27",21023.55,21090.18,20723.69,21023.55,8551000],["2025-02-28",21023.55,21190.14,20690.37,20757.0,9579300],["2025-03-03",20690.37,21223.45,20657.05,20990.23,12047800],["2025-03-04",20990.23,21156.82,20523.78,21056.86,10569900],["2025-03-05",21056.86,21556.63,20856.96,20856.96,13097700],["2025-03-06",20990.23,21656.58,20956.91,21623.27,16832500],["2025-03-07",21756.54,21756.54,21523.31,21523.31,7119800],["2025-03-10",21623.27,21789.86,21256.77,21423.36,12147400],["2025-03-11",21123.5,21589.95,21123.5,21589.95,11437300],["2025-03-12",21723.22,21756.54,21390.04,21423.36,7359500],["2025-03-13",21456.68,21656.58,21123.5,21190.14,12120300],["2025-03-14",21123.5,21323.41,20990.23,21190.14,9617000],["2025-03-17",21323.41,21523.31,21190.14,21523.31,5518900],["2025-03-18",21556.63,21589.95,21156.82,21156.82,8627900],["2025-03-19",21090.18,21323.41,20890.27,21290.09,10822700],["2025-03-20",21323.41,21623.27,21123.5,21356.72,8154100],["2025-03-21",21323.41,21423.36,21223.45,21223.45,7719400],["2025-03-24",21223.45,21589.95,20890.27,21589.95,9866300],["2025-03-25",21656.58,21723.22,21190.14,21223.45,8218500],["2025-03-26",21190.14,21323.41,20590.41,20790.32,17106600],["2025-03-27",20690.37,20790.32,20390.51,20390.51,14487900],["2025-03-28",20390.51,20990.23,20223.92,20590.41,10914400],["2025-03-31",20390.51,20690.37,20390.51,20390.51,7432100],["2025-04-01",20523.78,20623.73,20323.87,20590.41,6585300],["2025-04-02",20623.73,20757.0,20523.78,20523.78,7039500],["2025-04-03",19657.52,19990.69,19091.11,19091.11,23358800],["2025-04-04",17758.4,18657.98,17758.4,18224.85,26236000],["2025-04-08",17458.54,17991.62,16958.77,16958.77,9271800],["2025-04-09",15792.65,16958.77,15792.65,15792.65,26336200],["2025-04-10",16892.14,16892.14,16892.14,16892.14,674200],["2025-04-11",17125.36,17958.31,16958.77,17825.04,23288600],["2025-04-14",18124.9,18224.85,17791.72,18191.53,16028100],["2025-04-15",17991.62,18058.26,17458.54,17725.08,15781000],["2025-04-16",17725.08,17958.31,17192.0,17192.0,13675700],["2025-04-17",16858.82,17391.9,16825.5,17291.95,9328300],["2025-04-18",17558.49,17758.4,17258.63,17358.59,16371600],["2025-04-21",17192.0,17325.27,16259.1,16259.1,26621900],["2025-04-22",15726.01,16692.23,15126.29,16392.37,28212400],["2025-04-23",16792.18,16925.45,16558.96,16558.96,8111700],["2025-04-24",16658.91,16925.45,16259.1,16525.64,9984200],["2025-04-25",16658.91,16725.55,16425.69,16558.96,7890400],["2025-04-28",16658.91,16992.09,16492.32,16825.5,8141600],["2025-04-29",17058.73,17058.73,16758.86,16758.86,5474900],["2025-05-05",17058.73,17092.04,16758.86,16892.14,6778600],["2025-05-06",17025.41,17391.9,16958.77,16992.09,11768200],["2025-05-07",16992.09,17025.41,16792.18,16858.82,7799800],["2025-05-08",16925.45,17425.22,16892.14,17391.9,14258401],["2025-05-09",17458.54,17491.86,17125.36,17192.0,7246400],["2025-05-12",17258.63,17325.27,16992.09,17325.27,10361800],["2025-05-13",17663.65,17866.68,17392.94,17460.62,10990647],["2025-05-14",17528.3,17832.84,17494.46,17765.17,13612300],["2025-05-15",18002.04,18069.71,17799.01,17968.2,9655500],["2025-05-16",17900.52,18306.58,17866.68,17866.68,14265700],["2025-05-19",17697.49,17697.49,17359.11,17359.11,11638600],["2025-05-20",17359.11,17663.65,17257.59,17494.46,8855900],["2025-05-21",17494.46,17663.65,17291.43,17392.94,8745600],["2025-05-22",17325.27,17663.65,17257.59,17325.27,11239900],["2025-05-23",17359.11,17392.94,17020.72,17020.72,9630000],["2025-05-26",17054.56,17426.78,16682.34,17392.94,9410300],["2025-05-27",17460.62,17731.33,17392.94,17562.14,11576400],["2025-05-28",17697.49,17866.68,17494.46,17562.14,12304100],["2025-05-29",17629.81,17731.33,17325.27,17325.27,8750100],["2025-05-30",17426.78,17765.17,17291.43,17325.27,11645200],["2025-06-02",17257.59,17494.46,17189.91,17426.78,6630800],["2025-06-03",17765.17,18408.1,17731.33,18137.39,24311900],["2025-06-04",18374.26,18374.26,17832.84,17934.36,11196400],["2025-06-05",18035.87,18035.87,17663.65,17663.65,10846900],["2025-06-06",17663.65,17731.33,17291.43,17291.43,12379800],["2025-06-09",17325.27,17426.78,17189.91,17223.75,6043600],["2025-06-10",17257.59,17460.62,17223.75,17257.59,5919500],["2025-06-11",17392.94,17426.78,17189.91,17257.59,4281400],["2025-06-12",17325.27,17494.46,17325.27,17359.11,6688400],["2025-06-13",17223.75,17359.11,16919.21,17054.56,13112400],["2025-06-16",17020.72,17426.78,17020.72,17392.94,6377501],["2025-06-17",17460.62,17528.3,17291.43,17359.11,7611000],["2025-06-18",17325.27,17765.17,17291.43,17460.62,13835700],["2025-06-19",17528.3,17528.3,17359.11,17392.94,7315300],["2025-06-20",17460.62,17697.49,17426.78,17426.78,13296402],["2025-06-23",17325.27,17325.27,17088.4,17156.08,20910100],["2025-06-24",17721.35,17890.93,17509.37,17678.95,17897600],["2025-06-25",17721.35,18060.51,17636.56,17763.75,8076801],["2025-06-26",17763.75,17848.54,17509.37,17678.95,5285000],["2025-06-27",17763.75,18102.91,17721.35,17933.33,8203400],["2025-06-30",18145.31,18357.28,18102.91,18145.31,10889400],["2025-07-01",18230.1,18272.49,17975.72,18018.12,7417300],["2025-07-02",18018.12,19247.59,17975.72,19247.59,22468500],["2025-07-03",19332.38,20180.29,19162.8,19671.55,23375100],["2025-07-04",19756.34,20222.69,19756.34,19925.92,14588300],["2025-07-07",20180.29,20349.88,19925.92,20137.9,12497100],["2025-07-08",20265.08,20561.85,20053.11,20307.48,18456400],["2025-07-09",20434.67,21197.79,20392.27,20731.44,19736800],["2025-07-10",21028.2,21028.2,20561.85,20646.64,12500901],["2025-07-11",20646.64,21536.95,20349.88,21155.39,24271000],["2025-07-14",21240.18,21621.74,20646.64,21197.79,19976200],["2025-07-15",21197.79,22384.86,21028.2,21409.76,26944800],["2025-07-16",21409.76,21664.14,21028.2,21324.97,19245000],["2025-07-17",21409.76,21621.74,21028.2,21113.0,22192400],["2025-07-18",21197.79,21536.95,21070.6,21155.39,16005700],["2025-07-21",21155.39,21240.18,20731.44,20773.83,20035800],["2025-07-22",20646.64,21706.53,20604.25,21452.16,17997100],["2025-07-23",21706.53,22384.86,21452.16,21494.56,20555800],["2025-07-24",21621.74,21621.74,21197.79,21324.97,9934600],["2025-07-25",21452.16,22215.28,21324.97,21833.72,22317900],["2025-07-28",22384.86,23190.38,22088.09,23020.8,27605900],["2025-07-29",23359.96,23402.36,21409.76,21409.76,35775400],["2025-07-30",21494.56,21960.91,21070.6,21706.53,17127700],["2025-07-31",21918.51,22045.7,21240.18,21960.91,15186700],["2025-08-01",21918.51,22681.63,21621.74,22045.7,16561700],["2025-08-04",21876.12,22384.86,21748.93,22384.86,12135800],["2025-08-05",22681.63,23656.73,21579.35,22512.05,37073600],["2025-08-06",22724.03,23614.33,22554.45,23571.94,22691200],["2025-08-07",23953.5,24038.29,23444.75,23911.1,17800100],["2025-08-08",24038.29,24674.22,23317.57,23656.73,22030400],["2025-08-11",23699.13,23995.89,23232.77,23826.31,22742000],["2025-08-12",23826.31,23953.5,23190.38,23529.54,15162500],["2025-08-13",23571.94,24377.46,23147.98,24292.66,33402400],["2025-08-14",24759.02,25013.39,24207.87,24377.46,15138500],["2025-08-15",24674.22,24970.99,24123.08,24589.43,25036900],["2025-08-18",24801.41,24970.99,23995.89,24250.27,15847200],["2025-08-19",24250.27,24801.41,24165.48,24589.43,19146000],["2025-08-20",24716.62,24716.62,23063.19,23868.71,23468800],["2025-08-21",23911.1,24504.64,23614.33,23911.1,18142100],["2025-08-22",23444.75,23741.52,22469.65,22639.24,21617800],["2025-08-25",23063.19,23317.57,21876.12,22045.7,14349800],["2025-08-26",21960.91,23529.54,21918.51,23444.75,14065500],["2025-08-27",23656.73,24123.08,23402.36,23444.75,18018100],["2025-08-28",23656.73,23911.1,23317.57,23911.1,12566500],["2025-08-29",24377.46,25437.34,24207.87,24674.22,30481000],["2025-09-03",24928.6,25013.39,24250.27,24462.25,13467900],["2025-09-04",24504.64,25267.76,24335.06,25182.97,18840200],["2025-09-05",25352.55,25776.51,24165.48,24165.48,26805000],["2025-09-08",23911.1,24335.06,23317.57,23317.57,29747100],["2025-09-09",23741.52,23741.52,23063.19,23656.73,12051600],["2025-09-10",23911.1,23953.5,23147.98,23359.96,9401000],["2025-09-11",23105.59,23402.36,22215.28,23105.59,15420214],["2025-09-12",23317.57,23487.15,23147.98,23232.77,7213605],["2025-09-15",23402.36,23826.31,23359.96,23487.15,8503702],["2025-09-16",23911.1,23953.5,23232.77,23232.77,11096009],["2025-09-17",23147.98,23402.36,22766.42,22808.82,10213806],["2025-09-18",22978.4,23020.8,22681.63,22766.42,6177311],["2025-09-19",22808.82,22936.01,22554.45,22596.84,5735001],["2025-09-22",22596.84,22724.03,21918.51,22088.09,11458710],["2025-09-23",22300.07,22512.05,22088.09,22215.28,4718103],["2025-09-24",22215.28,22766.42,22003.3,22766.42,7352605],["2025-09-25",22766.42,22893.61,22681.63,22681.63,5113201],["2025-09-26",22724.03,22766.42,22300.07,22300.07,5955904],["2025-09-29",22215.28,22808.82,22215.28,22469.65,7253412],["2025-09-30",22512.05,22851.21,22130.49,22639.24,7010100],["2025-10-01",22724.03,22936.01,22554.45,22639.24,4951507],["2025-10-02",22808.82,22893.61,22384.86,22427.26,5904214],["2025-10-03",22427.26,22469.65,21960.91,22088.09,6835100],["2025-10-06",22469.65,23614.33,22384.86,23614.33,18710102],["2025-10-07",23826.31,23826.31,23359.96,23402.36,9546611],["2025-10-08",24123.08,24123.08,22893.61,23232.77,14158221],["2025-10-09",23402.36,23444.75,22978.4,23105.59,6373106],["2025-10-10",23232.77,23529.54,23063.19,23190.38,8356714],["2025-10-13",22766.42,23402.36,22681.63,23232.77,10366204],["2025-10-14",23444.75,23783.92,22851.21,22851.21,15145409],["2025-10-15",22893.61,22978.4,22554.45,22639.24,12949015],["2025-10-16",22724.03,22893.61,22596.84,22724.03,7194000],["2025-10-17",22851.21,23063.19,22469.65,22469.65,10549507],["2025-10-20",22427.26,22681.63,20901.02,20901.02,14342004],["2025-10-21",20858.62,21155.39,20095.5,20561.85,15990301],["2025-10-22",20858.62,20985.81,20349.88,20985.81,6454708],["2025-10-23",21028.2,21113.0,20604.25,20689.04,3378306],["2025-10-24",20477.06,20858.62,20180.29,20858.62,8400803],["2025-10-27",20858.62,20858.62,19925.92,20307.48,21260614],["2025-10-28",20349.88,20392.27,19883.52,20349.88,18152421],["2025-10-29",20477.06,20604.25,20307.48,20349.88,10385821],["2025-10-30",20349.88,20434.67,19968.32,19968.32,8572321],["2025-10-31",19925.92,20137.9,19756.34,19756.34,13363521],["2025-11-03",19798.73,19883.52,18950.82,18950.82,15932021],["2025-11-04",18950.82,20053.11,18823.63,20010.71,15087721],["2025-11-05",19756.34,19883.52,19501.96,19544.36,7605221],["2025-11-06",19501.96,19586.76,19120.4,19120.4,8644821],["2025-11-07",19078.01,19289.99,18526.87,18569.26,13282721],["2025-11-10",18526.87,19374.78,18484.47,18866.03,10428221],["2025-11-11",19035.61,19289.99,18908.43,19120.4,6673921],["2025-11-12",19247.59,19459.57,19120.4,19332.38,8347122],["2025-11-13",19332.38,19417.17,19120.4,19247.59,8090921],["2025-11-14",19120.4,19417.17,19078.01,19162.8,7118921],["2025-11-17",19205.2,19544.36,19205.2,19459.57,9492621],["2025-11-18",19501.96,19798.73,19374.78,19459.57,11213521],["2025-11-19",19332.38,19459.57,19078.01,19205.2,8048442],["2025-11-20",19205.2,19374.78,19078.01,19205.2,5057200],["2025-11-21",19078.01,19205.2,18950.82,19078.01,5656521],["2025-11-24",19205.2,19332.38,19120.4,19120.4,4541521],["2025-11-25",19205.2,19289.99,18696.45,18781.24,7629721],["2025-11-26",18823.63,19501.96,18823.63,19247.59,7296221],["2025-11-27",19332.38,19374.78,18993.22,19035.61,5423421],["2025-11-28",19035.61,19162.8,18781.24,18781.24,4647721],["2025-12-01",18908.43,18993.22,18738.84,18738.84,4149521],["2025-12-02",18781.24,19078.01,18654.05,18908.43,7187221],["2025-12-03",18993.22,19247.59,18908.43,19247.59,6627721],["2025-12-04",19332.38,19586.76,19289.99,19501.96,10726621],["2025-12-05",19586.76,19586.76,19332.38,19374.78,7574221],["2025-12-08",19417.17,19501.96,19078.01,19078.01,7136821],["2025-12-09",19205.2,19629.15,18823.63,19417.17,13701421],["2025-12-10",19501.96,19713.94,19417.17,19544.36,8588071],["2025-12-11",19586.76,19798.73,19417.17,19459.57,7137421],["2025-12-12",19417.17,19671.55,18908.43,18950.82,12215121],["2025-12-15",18993.22,19332.38,18950.82,19205.2,8024622],["2025-12-16",19289.99,20180.29,18950.82,19841.13,14211721],["2025-12-17",19841.13,19883.52,19417.17,19501.96,6094614],["2025-12-18",19417.17,19629.15,19332.38,19501.96,5549621],["2025-12-19",19417.17,19756.34,19417.17,19586.76,8597621],["2025-12-22",19713.94,19968.32,19544.36,19756.34,8220422],["2025-12-23",19925.92,20053.11,19374.78,19501.96,12389821],["2025-12-24",19417.17,19841.13,19332.38,19713.94,8651721],["2025-12-25",19713.94,19925.92,19417.17,19417.17,7768421],["2025-12-26",19332.38,19586.76,18950.82,19417.17,12134921],["2025-12-29",19501.96,19501.96,19247.59,19289.99,4177521],["2025-12-30",19332.38,19417.17,19162.8,19247.59,3418621],["2025-12-31",19247.59,19332.38,18993.22,18993.22,5772820],["2026-01-05",19035.61,19120.4,18060.51,18442.07,9130115],["2026-01-06",18484.47,18654.05,18060.51,18442.07,7288613],["2026-01-07",18569.26,18950.82,18526.87,18866.03,5999100],["2026-01-08",18908.43,19501.96,18908.43,19078.01,11682400],["2026-01-09",19205.2,19374.78,18993.22,19162.8,9068900],["2026-01-12",19713.94,20477.06,19671.55,20477.06,23784800],["2026-01-13",21791.33,21876.12,21409.76,21621.74,53831500],["2026-01-14",21706.53,22469.65,21621.74,22469.65,39680400],["2026-01-15",22469.65,22936.01,22088.09,22088.09,32367000],["2026-01-16",22045.7,23317.57,21706.53,22469.65,32624100],["2026-01-19",22512.05,22554.45,21918.51,21960.91,23022800],["2026-01-20",22130.49,22427.26,21621.74,21621.74,24285100],["2026-01-21",20604.25,20689.04,20137.9,20137.9,78387800],["2026-01-22",20349.88,20477.06,19968.32,20053.11,17603600],["2026-01-23",20265.08,20646.64,19968.32,20053.11,16220920],["2026-01-26",19925.92,20307.48,19205.2,19417.17,18567000],["2026-01-27",19459.57,20137.9,19332.38,19798.73,13071800],["2026-01-28",19841.13,20010.71,19629.15,19883.52,9153000],["2026-01-29",19883.52,20265.08,19883.52,20010.71,8057900],["2026-01-30",20095.5,20180.29,19925.92,19968.32,10281500],["2026-02-02",20010.71,20307.48,19713.94,20095.5,10921000],["2026-02-03",20180.29,20561.85,20053.11,20265.08,12530100],["2026-02-04",20477.06,21028.2,20307.48,20434.67,12850600],["2026-02-05",20520.89,20520.89,19960.44,19960.44,7571500],["2026-02-06",19788.0,19874.22,19400.0,19400.0,10291300],["2026-02-09",19615.56,19960.44,19529.33,19744.89,4738100],["2026-02-10",19744.89,19874.22,19572.44,19658.67,4567500],["2026-02-11",19831.11,20305.33,19744.89,20176.0,8012900],["2026-02-12",20262.22,20305.33,20089.78,20089.78,3390400],["2026-02-13",20046.67,20607.11,20003.56,20348.44,6568400],["2026-02-23",20564.0,20607.11,20348.44,20607.11,5919100],["2026-02-24",20520.89,20995.11,20434.67,20779.56,15399200],["2026-02-25",20736.44,21296.89,20650.22,20822.67,11183800],["2026-02-26",20865.78,21081.33,20607.11,20822.67,7110200],["2026-02-27",20822.67,21167.56,20650.22,20908.89,10392300],["2026-03-02",19831.11,20779.56,19831.11,20132.89,15653500],["2026-03-03",20176.0,20952.0,20176.0,20607.11,14779800],["2026-03-04",20607.11,21383.11,20089.78,21210.67,22594400],["2026-03-05",21555.56,22202.22,21124.44,21124.44,24672000],["2026-03-06",21038.22,21038.22,20003.56,20132.89,17439700],["2026-03-09",18753.33,18968.89,18753.33,18753.33,12509000],["2026-03-10",19400.0,19400.0,18667.11,18968.89,19978700],["2026-03-11",19012.0,19788.0,18839.56,19529.33,9581100],["2026-03-12",19227.56,19443.11,18882.67,18925.78,8759200],["2026-03-13",18710.22,19055.11,18580.89,18667.11,8626600],["2026-03-16",18839.56,19227.56,18624.0,18753.33,4880600],["2026-03-17",19055.11,19313.78,18839.56,18839.56,9980600],["2026-03-18",18882.67,18968.89,18236.0,18494.67,8356300],["2026-03-19",18192.89,18236.0,17675.56,17718.67,19758900],["2026-03-20",17848.0,18063.56,17675.56,17675.56,9373900],["2026-03-23",17460.0,17546.22,16468.44,16468.44,23769400],["2026-03-24",16985.78,17416.89,16813.33,17028.89,7020100],["2026-03-25",17503.11,18192.89,17373.78,18192.89,17799500],["2026-03-26",18279.11,18968.89,18149.78,18753.33,17767100],["2026-03-27",18796.44,19486.22,18624.0,19184.44,11310100],["2026-03-30",18537.78,19356.89,18537.78,19227.56,15074700],["2026-03-31",19400.0,19874.22,19227.56,19572.44,11220200],["2026-04-01",19917.33,20520.89,19874.22,20262.22,19992400],["2026-04-02",20003.56,20607.11,19917.33,20348.44,13762800],["2026-04-03",20520.89,21210.67,20391.56,20822.67,26829100],["2026-04-06",20693.33,21038.22,20262.22,20693.33,24103000],["2026-04-07",20650.22,20952.0,20434.67,20908.89,8655500],["2026-04-08",21555.56,22331.56,21167.56,21900.44,31350700],["2026-04-09",21598.67,21986.67,21296.89,21728.0,11829800],["2026-04-10",21900.44,22202.22,21555.56,21814.22,15009900],["2026-04-13",21555.56,22633.33,21426.22,22331.56,26506800],["2026-04-14",22547.11,22676.44,22159.11,22374.67,30770600],["2026-04-15",22504.0,23366.22,22504.0,23150.67,36493000],["2026-04-16",22935.11,23538.67,22848.89,23150.67,51545700],["2026-04-17",23150.67,24185.33,23064.44,23280.0,54187900],["2026-04-20",23193.78,24400.89,23193.78,24099.11,43084000],["2026-04-21",24099.11,24487.11,23236.89,23538.67,33231200],["2026-04-22",23538.67,23840.44,23323.11,23495.56,10647800],["2026-04-23",23452.44,23711.11,22504.0,23107.56,17498301],["2026-04-24",23064.44,23064.44,22590.22,22590.22,7505100],["2026-04-28",22676.44,23366.22,22245.33,23064.44,7020800],["2026-04-29",23107.56,23323.11,22935.11,23064.44,3340300],["2026-05-04",23236.89,23323.11,22719.56,22719.56,4314100],["2026-05-05",22590.22,23064.44,22417.78,22935.11,4940800],["2026-05-06",22935.11,24530.22,22935.11,24530.22,33853700],["2026-05-07",24530.22,24702.67,24012.89,24314.67,14913400],["2026-05-08",24185.33,24530.22,23323.11,24099.11,18635100],["2026-05-11",24142.22,24400.89,23668.0,23754.22,7806300],["2026-05-12",23495.56,24357.78,23495.56,23883.56,6869300],["2026-05-13",24142.22,24875.11,23883.56,24573.33,30902800],["2026-05-14",24573.33,24875.11,24271.56,24357.78,27667300],["2026-05-15",24487.11,24918.22,24271.56,24788.89,9187900],["2026-05-18",24573.33,25780.44,24444.0,25521.78,17488100],["2026-05-19",25478.67,26254.67,25478.67,25866.67,33313200],["2026-05-20",25866.67,25952.89,24573.33,25521.78,12070900],["2026-05-21",25564.89,25564.89,24918.22,24918.22,21575700],["2026-05-22",24745.78,25263.11,24099.11,24573.33,9990400],["2026-05-25",24487.11,24745.78,24271.56,24271.56,2337100],["2026-05-26",24314.67,24530.22,23883.56,23969.78,12370400],["2026-05-27",23926.67,23969.78,23452.44,23711.11,12798200],["2026-05-28",23624.89,24099.11,23452.44,23754.22,4341800],["2026-05-29",23883.56,24271.56,23624.89,23668.0,17608400],["2026-06-01",23624.89,23797.33,23193.78,23409.33,6912300],["2026-06-02",23538.67,23538.67,22978.22,22978.22,4342700],["2026-06-03",22892.0,23711.11,22892.0,23538.67,25769155],["2026-06-04",23538.67,23581.78,23323.11,23581.78,2417300],["2026-06-05",23754.22,23754.22,23280.0,23280.0,8315827],["2026-06-08",23280.0,23840.44,22848.89,23581.78,9307700],["2026-06-09",23668.0,23711.11,23021.33,23668.0,5535027],["2026-06-10",23538.67,24185.33,23409.33,23969.78,4043400],["2026-06-11",23624.89,24056.0,23581.78,23668.0,2055200],["2026-06-12",24142.22,24142.22,23193.78,23280.0,4151200],["2026-06-15",23711.11,24099.11,23538.67,23668.0,3854200],["2026-06-16",23668.0,24099.11,23538.67,24012.89,4451500],["2026-06-17",24056.0,24271.56,23711.11,23711.11,38648600],["2026-06-18",23883.56,24832.0,23624.89,24530.22,6733800],["2026-06-19",24530.22,24659.56,23969.78,24357.78,2712900],["2026-06-22",24573.33,24616.44,24228.44,24444.0,2449700],["2026-06-23",24487.11,24573.33,23711.11,23754.22,5165900],["2026-06-24",23711.11,23754.22,23107.56,23280.0,26214600],["2026-06-25",23280.0,23668.0,23193.78,23236.89,1956500],["2026-06-26",23193.78,23409.33,23150.67,23193.78,25117096],["2026-06-29",23280.0,23366.22,23236.89,23236.89,34714503],["2026-06-30",23280.0,23754.22,23236.89,23452.44,26480800],["2026-07-01",23711.11,24400.89,23581.78,24228.44,27764080],["2026-07-02",24228.44,25047.56,24228.44,25004.44,34774100],["2026-07-03",25004.44,25133.78,24573.33,24616.44,4741300],["2026-07-06",24832.0,24875.11,23409.33,23969.78,6061700],["2026-07-07",23883.56,25004.44,23797.33,24659.56,5460500],["2026-07-08",24702.67,24788.89,24314.67,24314.67,8105900],["2026-07-09",24185.33,24702.67,24142.22,24228.44,12298300],["2026-07-10",24314.67,24573.33,23969.78,23969.78,4331500],["2026-07-13",23926.67,23926.67,22935.11,23797.33,8641200],["2026-07-14",23495.56,23840.44,23280.0,23366.22,3605100],["2026-07-15",23107.56,23366.22,23064.44,23280.0,26593500],["2026-07-16",23400.0,24900.0,23300.0,24900.0,10218000],["2026-07-17",25000.0,26300.0,25000.0,25400.0,8688800],["2026-07-20",25400.0,25800.0,24300.0,25750.0,9004200],["2026-07-21",25500.0,25750.0,24750.0,25750.0,4415200],["2026-07-22",25850.0,26000.0,25300.0,25300.0,5563100],["2026-07-23",25800.0,26200.0,24100.0,25950.0,31624200],["2026-07-24",25900.0,25900.0,25050.0,25600.0,2324900],["2026-07-27",25650.0,25650.0,24500.0,25000.0,4602000],["2026-07-28",24600.0,25500.0,24200.0,25300.0,5334100],["2026-07-29",25300.0,25400.0,24800.0,25250.0,2366700],["2026-07-30",25200.0,25900.0,24950.0,25700.0,10973000],["2026-07-31",25700.0,25750.0,25000.0,25000.0,13665800],["2026-08-03",25050.0,25450.0,24950.0,25150.0,17121200],["2026-08-04",25250.0,25250.0,24900.0,25100.0,12223600],["2026-08-05",25250.0,26250.0,25200.0,25550.0,18777500],["2026-08-06",25550.0,26000.0,25350.0,25450.0,5295800],["2026-08-07",25300.0,25800.0,25300.0,25350.0,7171100],["2026-08-10",25400.0,26000.0,25250.0,25950.0,7882100],["2026-08-11",26150.0,27350.0,26100.0,26500.0,14805300],["2026-08-12",26650.0,26650.0,26150.0,26150.0,3313700],["2026-08-13",26100.0,26500.0,25700.0,25700.0,8095200],["2026-08-14",25700.0,25800.0,25200.0,25200.0,17665700],["2026-08-17",25200.0,25400.0,25050.0,25300.0,17043500],["2026-08-18",25300.0,25650.0,24850.0,25100.0,16509500],["2026-08-19",25000.0,25200.0,24750.0,24850.0,17089750],["2026-08-20",25100.0,25200.0,24900.0,25100.0,12536300],["2026-08-21",25250.0,26600.0,25150.0,26300.0,7536700],["2026-08-24",26500.0,27000.0,26200.0,26250.0,6291700],["2026-08-25",26100.0,26600.0,26100.0,26250.0,6090000],["2026-08-26",26250.0,26500.0,26000.0,26500.0,3661700],["2026-08-27",26600.0,26900.0,26150.0,26500.0,5836000],["2026-08-28",26300.0,26700.0,26050.0,26050.0,4649800],["2026-09-03",26050.0,26500.0,25850.0,26050.0,3448700],["2026-09-04",26500.0,26500.0,26050.0,26400.0,2635800],["2026-09-07",26500.0,27050.0,26400.0,26400.0,10928100],["2026-09-08",26500.0,26800.0,26350.0,26500.0,2570600],["2026-09-09",26600.0,26700.0,26200.0,26350.0,2795500],["2026-09-10",26200.0,26450.0,26050.0,26300.0,2621700],["2026-09-11",26100.0,26200.0,25000.0,25500.0,5901200],["2026-09-14",25200.0,25500.0,24650.0,24750.0,4363400],["2026-09-15",24800.0,25300.0,24750.0,25150.0,2314900],["2026-09-16",25250.0,25250.0,24700.0,24900.0,3072800],["2026-09-17",24700.0,25900.0,24200.0,25300.0,3714500],["2026-09-18",25700.0,25850.0,25300.0,25500.0,4465900],["2026-09-21",25800.0,25800.0,24950.0,25000.0,2444800],["2026-09-22",25050.0,25300.0,24950.0,25000.0,1461300],["2026-09-23",25200.0,25500.0,25000.0,25500.0,3410600],["2026-09-24",25500.0,25550.0,25000.0,25100.0,1945600],["2026-09-25",25050.0,25200.0,24800.0,24900.0,1961200],["2026-09-28",24900.0,25000.0,23650.0,23900.0,14312400],["2026-09-29",23800.0,24500.0,23550.0,24450.0,3920900],["2026-09-30",24450.0,24650.0,23800.0,23800.0,10885900],["2026-10-01",23900.0,24100.0,23500.0,23550.0,16872200],["2026-10-02",23500.0,23750.0,22900.0,23500.0,3307000]]}