{"sym":"HDG","index":false,"bars":[["2010-02-02",2703.94,2703.94,2703.94,2703.94,5520],["2010-02-03",2835.2,2835.2,2835.2,2835.2,10140],["2010-02-04",2966.46,2966.46,2966.46,2966.46,11690],["2010-02-05",3018.96,3097.72,3018.96,3097.72,269750],["2010-02-08",3018.96,3071.46,2966.46,3018.96,74810],["2010-02-09",3018.96,3018.96,2887.7,2887.7,44920],["2010-02-10",2835.2,2887.7,2808.95,2835.2,162280],["2010-02-11",2835.2,2835.2,2835.2,2835.2,60500],["2010-02-12",2887.7,2966.46,2887.7,2966.46,52600],["2010-02-22",3045.21,3071.46,2966.46,3045.21,12690],["2010-02-23",2940.2,3018.96,2913.95,2913.95,61590],["2010-02-24",2940.2,2966.46,2887.7,2940.2,23840],["2010-02-25",2992.71,3045.21,2913.95,2966.46,28790],["2010-02-26",2992.71,2992.71,2940.2,2966.46,42360],["2010-03-01",3018.96,3018.96,2966.46,2992.71,31430],["2010-03-02",3018.96,3045.21,2992.71,2992.71,64440],["2010-03-03",3018.96,3071.46,2992.71,3071.46,100070],["2010-03-04",3150.22,3150.22,3097.72,3097.72,29400],["2010-03-05",3097.72,3228.97,3097.72,3228.97,125640],["2010-03-08",3281.48,3386.49,3228.97,3360.23,39760],["2010-03-09",3360.23,3360.23,3307.73,3307.73,40470],["2010-03-10",3307.73,3465.24,3307.73,3438.99,153290],["2010-03-11",3491.49,3596.5,3465.24,3596.5,86700],["2010-03-12",3727.76,3754.01,3596.5,3754.01,135890],["2010-03-15",3832.77,3937.77,3832.77,3937.77,100270],["2010-03-16",3885.27,4016.53,3780.26,3911.52,135810],["2010-03-17",4016.53,4016.53,3885.27,3885.27,90920],["2010-03-18",3885.27,3964.03,3806.51,3964.03,70030],["2010-03-19",3990.28,3990.28,3885.27,3885.27,66350],["2010-03-22",3832.77,3832.77,3701.51,3727.76,123570],["2010-03-23",3727.76,3727.76,3544.0,3570.25,191400],["2010-03-24",3596.5,3727.76,3596.5,3727.76,189240],["2010-03-25",3649.0,3806.51,3596.5,3727.76,80310],["2010-03-26",3727.76,3780.26,3701.51,3780.26,56800],["2010-03-29",3780.26,3885.27,3754.01,3859.02,57820],["2010-03-30",3754.01,3859.02,3675.26,3675.26,103050],["2010-03-31",3675.26,3780.26,3649.0,3649.0,51530],["2010-04-01",3675.26,3754.01,3649.0,3754.01,53340],["2010-04-02",3832.77,3937.77,3832.77,3937.77,259190],["2010-04-05",4069.03,4069.03,3911.52,4069.03,177200],["2010-04-06",4069.03,4147.79,4042.78,4042.78,132400],["2010-04-07",4069.03,4095.28,3964.03,4069.03,160400],["2010-04-08",4095.28,4121.54,4069.03,4095.28,146000],["2010-04-09",4121.54,4279.05,4095.28,4279.05,278650],["2010-04-12",4477.15,4477.15,4477.15,4477.15,2050],["2010-04-13",4635.63,4675.26,4556.39,4556.39,373110],["2010-04-14",4635.63,4635.63,4437.53,4437.53,103990],["2010-04-15",4437.53,4477.15,4318.67,4397.91,142690],["2010-04-16",4397.91,4596.01,4397.91,4556.39,149110],["2010-04-19",4516.77,4556.39,4437.53,4437.53,104310],["2010-04-20",4437.53,4516.77,4279.05,4279.05,57970],["2010-04-21",4437.53,4437.53,4279.05,4437.53,36500],["2010-04-22",4516.77,4516.77,4397.91,4397.91,55010],["2010-04-26",4477.15,4477.15,4397.91,4397.91,59100],["2010-04-27",4397.91,4477.15,4358.29,4358.29,65390],["2010-04-28",4318.67,4437.53,4318.67,4397.91,56590],["2010-04-29",4477.15,4596.01,4477.15,4556.39,180150],["2010-05-04",4675.26,4675.26,4556.39,4596.01,136420],["2010-05-05",4477.15,4635.63,4477.15,4516.77,90530],["2010-05-06",4556.39,4556.39,4477.15,4477.15,73810],["2010-05-07",4397.91,4437.53,4318.67,4318.67,153740],["2010-05-10",4318.67,4318.67,4199.81,4279.05,86080],["2010-05-11",4318.67,4318.67,4239.43,4239.43,99270],["2010-05-12",4239.43,4279.05,4160.18,4160.18,185140],["2010-05-13",4318.67,4318.67,4160.18,4160.18,68310],["2010-05-14",4160.18,4239.43,4160.18,4160.18,58940],["2010-05-17",4080.94,4120.56,4041.32,4080.94,75470],["2010-05-18",4041.32,4041.32,3922.46,3962.08,130210],["2010-05-19",4080.94,4080.94,3902.65,3902.65,86030],["2010-05-20",3823.41,4080.94,3823.41,4080.94,104780],["2010-05-21",3882.84,3942.27,3882.84,3882.84,123020],["2010-05-24",3922.46,3922.46,3803.6,3902.65,14260],["2010-05-25",3882.84,3902.65,3843.22,3882.84,46120],["2010-05-26",3962.08,3962.08,3863.03,3942.27,24050],["2010-05-27",4001.7,4001.7,3882.84,3922.46,23800],["2010-05-28",3922.46,4080.94,3902.65,4080.94,127330],["2010-05-31",3902.65,4001.7,3902.65,3962.08,31050],["2010-06-01",4001.7,4001.7,3962.08,3962.08,9160],["2010-06-02",3962.08,3962.08,3882.84,3962.08,10550],["2010-06-03",3962.08,3962.08,3922.46,3922.46,31420],["2010-06-04",3942.27,3942.27,3882.84,3882.84,9530],["2010-06-07",3882.84,3922.46,3823.41,3843.22,24560],["2010-06-08",3783.79,3882.84,3783.79,3843.22,13930],["2010-06-09",3843.22,3922.46,3823.41,3882.84,18710],["2010-06-10",3922.46,3922.46,3922.46,3922.46,20],["2010-06-11",3922.46,3922.46,3882.84,3902.65,24260],["2010-06-14",3863.03,3942.27,3863.03,3922.46,23530],["2010-06-15",3922.46,3922.46,3902.65,3922.46,8250],["2010-06-16",3922.46,3962.08,3922.46,3942.27,8520],["2010-06-17",3942.27,3942.27,3902.65,3922.46,31300],["2010-06-18",3902.65,3902.65,3902.65,3902.65,70810],["2010-06-21",3902.65,3942.27,3882.84,3942.27,38240],["2010-06-22",3922.46,3922.46,3863.03,3863.03,25980],["2010-06-23",3823.41,4001.7,3823.41,4001.7,103570],["2010-06-24",4041.32,4041.32,3882.84,3882.84,41870],["2010-06-25",3922.46,3942.27,3902.65,3902.65,64510],["2010-06-28",3922.46,3922.46,3863.03,3863.03,2750],["2010-06-29",3882.84,3922.46,3882.84,3902.65,42340],["2010-06-30",3902.65,3902.65,3843.22,3902.65,26660],["2010-07-01",3843.22,3902.65,3843.22,3882.84,56500],["2010-07-02",3902.65,3902.65,3863.03,3882.84,52680],["2010-07-05",3882.84,3902.65,3882.84,3882.84,23380],["2010-07-06",3882.84,3882.84,3863.03,3882.84,40280],["2010-07-07",3882.84,3882.84,3843.22,3843.22,4960],["2010-07-08",3843.22,3882.84,3843.22,3882.84,43550],["2010-07-09",3882.84,3902.65,3882.84,3902.65,13190],["2010-07-12",3882.84,3922.46,3863.03,3922.46,13720],["2010-07-13",3922.46,3962.08,3902.65,3922.46,27980],["2010-07-14",3962.08,3962.08,3922.46,3962.08,27210],["2010-07-15",3962.08,3962.08,3922.46,3922.46,12000],["2010-07-16",3882.84,3942.27,3882.84,3902.65,4440],["2010-07-19",3902.65,3922.46,3902.65,3902.65,45750],["2010-07-20",3902.65,3942.27,3882.84,3922.46,13160],["2010-07-21",3922.46,3922.46,3902.65,3902.65,18600],["2010-07-22",3882.84,3882.84,3843.22,3863.03,11870],["2010-07-23",3863.03,3882.84,3863.03,3882.84,18100],["2010-07-26",3882.84,3882.84,3863.03,3863.03,6620],["2010-07-27",3882.84,3882.84,3843.22,3863.03,129320],["2010-07-28",3882.84,3882.84,3843.22,3863.03,40840],["2010-07-29",3863.03,3863.03,3863.03,3863.03,6440],["2010-07-30",3823.41,3843.22,3823.41,3843.22,12000],["2010-08-02",3843.22,3843.22,3843.22,3843.22,25900],["2010-08-03",3922.46,4001.7,3882.84,3922.46,52720],["2010-08-04",3882.84,3882.84,3843.22,3882.84,5280],["2010-08-05",3922.46,3922.46,3863.03,3882.84,17750],["2010-08-06",3843.22,3902.65,3843.22,3863.03,6850],["2010-08-09",3803.6,3823.41,3724.36,3724.36,41790],["2010-08-10",3724.36,3724.36,3565.87,3605.49,53420],["2010-08-11",3605.49,3645.11,3486.63,3625.3,7660],["2010-08-12",3486.63,3486.63,3447.01,3447.01,115160],["2010-08-13",3526.25,3526.25,3407.39,3447.01,34090],["2010-08-16",3565.87,3565.87,3486.63,3546.06,28060],["2010-08-17",3605.49,3605.49,3447.01,3466.82,18000],["2010-08-18",3407.39,3526.25,3387.58,3387.58,19820],["2010-08-19",3486.63,3486.63,3407.39,3486.63,2510],["2010-08-20",3367.77,3387.58,3367.77,3367.77,15980],["2010-08-23",3486.63,3486.63,3367.77,3486.63,23020],["2010-08-24",3447.01,3447.01,3328.15,3407.39,76160],["2010-08-25",3367.77,3407.39,3328.15,3367.77,24320],["2010-08-26",3367.77,3367.77,3248.91,3288.53,53450],["2010-08-27",3169.66,3248.91,3130.04,3130.04,70020],["2010-08-30",3268.72,3268.72,3169.66,3268.72,42520],["2010-08-31",3347.96,3407.39,3209.29,3407.39,12200],["2010-09-01",3466.82,3486.63,3288.53,3486.63,12870],["2010-09-06",3427.2,3605.49,3427.2,3565.87,12780],["2010-09-07",3387.58,3546.06,3387.58,3447.01,14590],["2010-09-08",3328.15,3407.39,3328.15,3407.39,4340],["2010-09-09",3486.63,3486.63,3328.15,3407.39,13700],["2010-09-10",3407.39,3407.39,3308.34,3308.34,30470],["2010-09-13",3169.66,3328.15,3149.85,3229.1,12240],["2010-09-14",3209.29,3328.15,3209.29,3328.15,6490],["2010-09-15",3229.1,3248.91,3209.29,3229.1,31720],["2010-09-16",3288.53,3387.58,3268.72,3387.58,27640],["2010-09-17",3486.63,3486.63,3466.82,3486.63,8750],["2010-09-20",3486.63,3565.87,3407.39,3407.39,13500],["2010-09-21",3328.15,3407.39,3328.15,3387.58,18860],["2010-09-22",3387.58,3387.58,3288.53,3367.77,12010],["2010-09-23",3328.15,3328.15,3288.53,3328.15,30450],["2010-09-24",3308.34,3347.96,3308.34,3347.96,7090],["2010-09-27",3328.15,3387.58,3328.15,3367.77,45630],["2010-09-28",3328.15,3407.39,3328.15,3387.58,58920],["2010-09-29",3407.39,3407.39,3387.58,3387.58,43270],["2010-09-30",3367.77,3407.39,3347.96,3387.58,28180],["2010-10-01",3347.96,3407.39,3347.96,3407.39,19210],["2010-10-04",3407.39,3486.63,3328.15,3367.77,32690],["2010-10-05",3229.1,3387.58,3229.1,3387.58,710],["2010-10-06",3387.58,3387.58,3367.77,3387.58,14140],["2010-10-07",3367.77,3367.77,3328.15,3367.77,44820],["2010-10-08",3367.77,3387.58,3328.15,3328.15,39500],["2010-10-11",3367.77,3367.77,3347.96,3347.96,7000],["2010-10-12",3328.15,3347.96,3268.72,3268.72,48910],["2010-10-13",3328.15,3328.15,3308.34,3328.15,3020],["2010-10-14",3328.15,3328.15,3288.53,3288.53,12050],["2010-10-15",3308.34,3328.15,3308.34,3308.34,5200],["2010-10-18",3367.77,3367.77,3367.77,3367.77,10],["2010-10-19",3308.34,3328.15,3288.53,3288.53,10730],["2010-10-20",3308.34,3308.34,3248.91,3248.91,6520],["2010-10-21",3328.15,3328.15,3229.1,3248.91,18110],["2010-10-22",3308.34,3308.34,3169.66,3169.66,510],["2010-10-25",3288.53,3328.15,3288.53,3288.53,5100],["2010-10-26",3288.53,3328.15,3288.53,3328.15,1760],["2010-10-27",3248.91,3248.91,3248.91,3248.91,100],["2010-10-28",3248.91,3328.15,3229.1,3229.1,3200],["2010-10-29",3288.53,3288.53,3288.53,3288.53,670],["2010-11-01",3288.53,3288.53,3229.1,3288.53,3990],["2010-11-02",3288.53,3288.53,3248.91,3268.72,1110],["2010-11-03",3130.04,3248.91,3110.23,3110.23,13530],["2010-11-04",3011.18,3229.1,3011.18,3169.66,7170],["2010-11-05",3268.72,3268.72,3169.66,3209.29,5630],["2010-11-08",3209.29,3209.29,3209.29,3209.29,20],["2010-11-09",3149.85,3149.85,3050.8,3050.8,27590],["2010-11-10",3149.85,3149.85,3050.8,3130.04,8540],["2010-11-11",3149.85,3149.85,3050.8,3130.04,80],["2010-11-12",3130.04,3130.04,3011.18,3110.23,2510],["2010-11-15",3011.18,3011.18,2971.56,2971.56,15880],["2010-11-16",2852.7,2852.7,2832.89,2852.7,15480],["2010-11-17",2931.94,2931.94,2714.03,2714.03,22960],["2010-11-18",2714.03,2832.89,2714.03,2793.27,36380],["2010-11-19",2892.32,2892.32,2793.27,2852.7,1470],["2010-11-22",2852.7,2852.7,2714.03,2793.27,6450],["2010-11-23",2793.27,2813.08,2793.27,2793.27,2140],["2010-11-24",2694.21,2793.27,2654.59,2793.27,8020],["2010-11-25",2714.03,2892.32,2694.21,2852.7,22060],["2010-11-26",2852.7,2852.7,2813.08,2813.08,2050],["2010-11-29",2813.08,2813.08,2813.08,2813.08,1300],["2010-11-30",2813.08,2931.94,2813.08,2813.08,10270],["2010-12-01",2872.51,2892.32,2813.08,2832.89,8060],["2010-12-02",2852.7,2852.7,2852.7,2852.7,6030],["2010-12-03",2991.37,2991.37,2872.51,2892.32,28290],["2010-12-06",2852.7,2951.75,2852.7,2951.75,36890],["2010-12-07",2951.75,2951.75,2912.13,2912.13,10120],["2010-12-08",2852.7,2892.32,2773.46,2832.89,7280],["2010-12-09",2832.89,2892.32,2832.89,2892.32,9170],["2010-12-10",2931.94,2971.56,2931.94,2951.75,16620],["2010-12-13",3070.61,3090.42,3011.18,3090.42,130820],["2010-12-14",3011.18,3209.29,3011.18,3070.61,21000],["2010-12-15",3090.42,3110.23,3050.8,3070.61,15870],["2010-12-16",3030.99,3070.61,2991.37,3070.61,6050],["2010-12-17",3050.8,3090.42,3050.8,3090.42,1550],["2010-12-20",3090.42,3149.85,3050.8,3149.85,12020],["2010-12-21",3050.8,3130.04,3011.18,3011.18,93180],["2010-12-22",3050.8,3050.8,3011.18,3030.99,11240],["2010-12-23",2951.75,2951.75,2931.94,2931.94,7950],["2010-12-24",3030.99,3030.99,2892.32,2912.13,39790],["2010-12-27",2912.13,3011.18,2912.13,3011.18,2400],["2010-12-28",2912.13,3110.23,2912.13,2991.37,58180],["2010-12-29",3090.42,3090.42,3011.18,3011.18,25960],["2010-12-30",3011.18,3070.61,2991.37,2991.37,39120],["2010-12-31",2951.75,2971.56,2951.75,2971.56,21810],["2011-01-04",2892.32,3070.61,2892.32,3050.8,3860],["2011-01-05",2931.94,3011.18,2931.94,2971.56,23160],["2011-01-06",2971.56,2971.56,2971.56,2971.56,2520],["2011-01-07",3011.18,3011.18,2971.56,2971.56,13240],["2011-01-10",2971.56,2971.56,2971.56,2971.56,0],["2011-01-11",2951.75,2951.75,2892.32,2892.32,13820],["2011-01-12",3012.83,3012.83,3012.83,3012.83,6510],["2011-01-13",3053.0,3053.0,3012.83,3012.83,2470],["2011-01-14",3012.83,3093.17,3012.83,3093.17,5740],["2011-01-17",3093.17,3093.17,3012.83,3093.17,1600],["2011-01-18",3093.17,3233.77,3093.17,3233.77,1000],["2011-01-19",3213.69,3233.77,3173.52,3173.52,20070],["2011-01-20",3173.52,3173.52,3133.35,3173.52,1300],["2011-01-21",3314.12,3314.12,3213.69,3213.69,6200],["2011-01-24",3374.37,3374.37,3213.69,3334.2,8560],["2011-01-25",3374.37,3414.54,3354.29,3354.29,30],["2011-01-26",3334.2,3354.29,3253.86,3253.86,3600],["2011-01-27",3314.12,3334.2,3213.69,3334.2,4380],["2011-01-28",3454.71,3454.71,3394.46,3394.46,20010],["2011-02-08",3253.86,3454.71,3253.86,3394.46,6950],["2011-02-09",3454.71,3454.71,3374.37,3374.37,8340],["2011-02-10",3354.29,3354.29,3334.2,3334.2,3640],["2011-02-11",3334.2,3334.2,3253.86,3273.94,13840],["2011-02-14",3273.94,3334.2,3273.94,3334.2,810],["2011-02-15",3294.03,3294.03,3213.69,3213.69,1740],["2011-02-16",3294.03,3294.03,3213.69,3213.69,12610],["2011-02-17",3314.12,3314.12,3314.12,3314.12,2260],["2011-02-18",3314.12,3314.12,3314.12,3314.12,0],["2011-02-21",3153.43,3153.43,3153.43,3153.43,1080],["2011-02-22",3012.83,3012.83,3012.83,3012.83,10],["2011-02-23",2872.23,3133.35,2872.23,2972.66,5710],["2011-02-24",2852.15,2972.66,2832.06,2972.66,20310],["2011-02-25",2832.06,2972.66,2832.06,2852.15,2120],["2011-02-28",2992.75,2992.75,2972.66,2992.75,2440],["2011-03-01",2972.66,2992.75,2852.15,2972.66,1810],["2011-03-02",2832.06,2832.06,2832.06,2832.06,720],["2011-03-03",2811.98,2832.06,2811.98,2811.98,4570],["2011-03-04",2832.06,2832.06,2832.06,2832.06,2060],["2011-03-07",2832.06,2852.15,2832.06,2852.15,12620],["2011-03-08",2892.32,2932.49,2892.32,2932.49,5090],["2011-03-09",2791.89,2952.58,2791.89,2932.49,3950],["2011-03-10",2932.49,2932.49,2811.98,2912.4,1080],["2011-03-11",2992.75,3012.83,2992.75,3012.83,3590],["2011-03-14",3012.83,3012.83,2872.23,2972.66,2110],["2011-03-15",2932.49,2932.49,2912.4,2932.49,860],["2011-03-16",2811.98,2932.49,2811.98,2932.49,10810],["2011-03-17",2932.49,2932.49,2932.49,2932.49,0],["2011-03-18",2811.98,2852.15,2811.98,2832.06,2450],["2011-03-21",2872.23,2892.32,2811.98,2892.32,8650],["2011-03-22",2892.32,2932.49,2872.23,2932.49,14030],["2011-03-23",2932.49,2932.49,2932.49,2932.49,10],["2011-03-24",2811.98,2892.32,2811.98,2892.32,60],["2011-03-25",2811.98,2852.15,2791.89,2852.15,7760],["2011-03-28",2852.15,2852.15,2852.15,2852.15,0],["2011-03-29",2751.72,2872.23,2751.72,2872.23,8100],["2011-03-30",2751.72,2852.15,2751.72,2852.15,710],["2011-03-31",2771.81,2832.06,2771.81,2832.06,1810],["2011-04-01",2832.06,2832.06,2832.06,2832.06,160],["2011-04-04",2811.98,2811.98,2811.98,2811.98,300],["2011-04-05",2771.81,2811.98,2771.81,2811.98,880],["2011-04-06",2791.89,2832.06,2771.81,2832.06,780],["2011-04-07",2771.81,2811.98,2771.81,2811.98,350],["2011-04-08",2791.89,2791.89,2771.81,2771.81,450],["2011-04-13",2751.72,2811.98,2731.63,2811.98,3360],["2011-04-14",2751.72,2811.98,2751.72,2811.98,1510],["2011-04-15",2731.63,2731.63,2671.38,2671.38,400],["2011-04-18",2771.81,2791.89,2771.81,2771.81,50],["2011-04-19",2872.23,2872.23,2811.98,2852.15,6010],["2011-04-20",2892.32,2892.32,2731.63,2852.15,3670],["2011-04-21",2791.89,2791.89,2751.72,2751.72,2000],["2011-04-22",2751.72,2751.72,2751.72,2751.72,0],["2011-04-25",2771.81,2811.98,2711.55,2751.72,2950],["2011-04-26",2791.89,2791.89,2671.38,2671.38,2010],["2011-04-27",2800.9,2800.9,2622.81,2792.8,6160],["2011-04-28",2825.18,2825.18,2825.18,2825.18,70],["2011-04-29",2687.57,2784.71,2687.57,2695.66,810],["2011-05-04",2792.8,2792.8,2598.52,2752.33,1530],["2011-05-05",2671.38,2744.23,2614.71,2622.81,17950],["2011-05-06",2752.33,2752.33,2493.29,2493.29,10120],["2011-05-09",2549.95,2614.71,2549.95,2614.71,2080],["2011-05-10",2509.48,2728.04,2509.48,2728.04,2600],["2011-05-11",2744.23,2744.23,2736.14,2736.14,60],["2011-05-12",2736.14,2736.14,2655.19,2703.76,7300],["2011-05-13",2792.8,2792.8,2792.8,2792.8,10],["2011-05-16",2655.19,2671.38,2655.19,2655.19,700],["2011-05-17",2525.67,2582.33,2525.67,2574.24,4630],["2011-05-18",2574.24,2695.66,2574.24,2695.66,8900],["2011-05-19",2663.28,2663.28,2566.14,2566.14,3540],["2011-05-20",2671.38,2671.38,2444.72,2590.43,6340],["2011-05-23",2574.24,2687.57,2460.91,2687.57,7320],["2011-05-24",2784.71,2784.71,2558.05,2558.05,16700],["2011-05-25",2436.62,2671.38,2436.62,2436.62,1060],["2011-05-26",2315.19,2428.53,2315.19,2428.53,7110],["2011-05-27",2420.43,2420.43,2307.1,2420.43,8010],["2011-05-30",2525.67,2525.67,2420.43,2460.91,4020],["2011-05-31",2566.14,2566.14,2566.14,2566.14,10],["2011-06-01",2566.14,2566.14,2558.05,2566.14,2150],["2011-06-02",2630.9,2630.9,2444.72,2444.72,19030],["2011-06-03",2549.95,2549.95,2549.95,2549.95,2000],["2011-06-06",2549.95,2549.95,2549.95,2549.95,1000],["2011-06-07",2549.95,2590.43,2469.0,2477.1,12650],["2011-06-08",2355.67,2541.86,2355.67,2501.38,13220],["2011-06-09",2493.29,2493.29,2493.29,2493.29,120],["2011-06-10",2582.33,2582.33,2371.86,2428.53,8150],["2011-06-13",2509.48,2509.48,2307.1,2501.38,2830],["2011-06-14",2509.48,2509.48,2379.95,2379.95,4500],["2011-06-15",2420.43,2420.43,2266.62,2371.86,22590],["2011-06-16",2258.53,2404.24,2258.53,2404.24,20],["2011-06-17",2404.24,2404.24,2404.24,2404.24,0],["2011-06-20",2420.43,2420.43,2420.43,2420.43,10],["2011-06-21",2460.91,2460.91,2307.1,2307.1,50],["2011-06-22",2307.1,2379.95,2307.1,2307.1,2090],["2011-06-23",2193.77,2193.77,2193.77,2193.77,30760],["2011-06-24",2088.53,2258.53,2088.53,2226.15,54790],["2011-06-27",2331.38,2331.38,2290.91,2290.91,130],["2011-06-28",2339.48,2339.48,2177.58,2177.58,240],["2011-06-29",2080.44,2282.81,2072.34,2282.81,11310],["2011-06-30",2169.48,2266.62,2169.48,2226.15,780],["2011-07-01",2258.53,2258.53,2120.91,2120.91,180],["2011-07-04",2177.58,2177.58,2015.68,2015.68,6170],["2011-07-05",2056.15,2056.15,2056.15,2056.15,680],["2011-07-06",2096.63,2096.63,2096.63,2096.63,10],["2011-07-07",1999.49,1999.49,1999.49,1999.49,1030],["2011-07-08",1902.34,1983.3,1902.34,1902.34,13130],["2011-07-11",1813.3,1813.3,1813.3,1813.3,25440],["2011-07-12",1724.25,1724.25,1724.25,1724.25,1130],["2011-07-13",1659.49,1797.11,1659.49,1716.16,2370],["2011-07-14",1643.3,1789.01,1643.3,1748.54,3100],["2011-07-15",1699.97,1699.97,1683.78,1683.78,10030],["2011-07-18",1619.02,1651.4,1602.83,1619.02,27310],["2011-07-19",1554.26,1610.92,1538.07,1610.92,8860],["2011-07-20",1610.92,1610.92,1554.26,1610.92,820],["2011-07-21",1586.64,1586.64,1578.54,1578.54,10360],["2011-07-22",1651.4,1651.4,1538.07,1538.07,32030],["2011-07-25",1538.07,1538.07,1529.97,1529.97,280],["2011-07-26",1465.21,1489.5,1457.12,1457.12,26490],["2011-07-27",1513.78,1513.78,1384.26,1384.26,26430],["2011-07-28",1335.69,1392.35,1327.59,1384.26,18690],["2011-07-29",1359.97,1400.45,1359.97,1384.26,49350],["2011-08-01",1392.35,1392.35,1376.16,1384.26,3620],["2011-08-02",1376.16,1384.26,1368.07,1368.07,31440],["2011-08-03",1368.07,1368.07,1303.31,1303.31,49640],["2011-08-04",1327.59,1327.59,1303.31,1311.4,49710],["2011-08-05",1311.4,1319.5,1311.4,1311.4,24150],["2011-08-08",1359.97,1359.97,1303.31,1303.31,34310],["2011-08-09",1319.5,1319.5,1238.55,1238.55,76270],["2011-08-10",1254.74,1254.74,1238.55,1238.55,12730],["2011-08-11",1198.07,1287.12,1181.88,1198.07,90720],["2011-08-12",1198.07,1198.07,1157.6,1198.07,32610],["2011-08-15",1198.07,1198.07,1198.07,1198.07,71860],["2011-08-16",1198.07,1254.74,1198.07,1254.74,87420],["2011-08-17",1287.12,1311.4,1287.12,1311.4,21610],["2011-08-18",1368.07,1376.16,1368.07,1376.16,43790],["2011-08-19",1311.4,1376.16,1311.4,1343.78,32260],["2011-08-22",1343.78,1408.54,1343.78,1408.54,13160],["2011-08-23",1457.12,1473.31,1408.54,1457.12,42260],["2011-08-24",1521.88,1521.88,1408.54,1416.64,26570],["2011-08-25",1449.02,1457.12,1392.35,1416.64,7710],["2011-08-26",1449.02,1449.02,1376.16,1400.45,9600],["2011-08-29",1416.64,1457.12,1416.64,1440.93,27820],["2011-08-30",1457.12,1505.69,1457.12,1505.69,55910],["2011-08-31",1570.45,1578.54,1505.69,1505.69,50410],["2011-09-01",1529.97,1570.45,1473.31,1505.69,52650],["2011-09-05",1505.69,1505.69,1457.12,1457.12,68830],["2011-09-06",1449.02,1449.02,1416.64,1416.64,15930],["2011-09-07",1473.31,1481.4,1416.64,1481.4,15960],["2011-09-08",1489.5,1529.97,1440.93,1440.93,25640],["2011-09-09",1440.93,1449.02,1384.26,1449.02,55880],["2011-09-12",1457.12,1513.78,1449.02,1449.02,38510],["2011-09-13",1497.59,1513.78,1457.12,1513.78,213580],["2011-09-14",1586.64,1586.64,1586.64,1586.64,258460],["2011-09-15",1651.4,1659.49,1586.64,1659.49,207920],["2011-09-16",1740.44,1740.44,1699.97,1740.44,227160],["2011-09-19",1659.49,1805.2,1659.49,1805.2,122680],["2011-09-20",1740.44,1740.44,1716.16,1716.16,106050],["2011-09-21",1643.3,1740.44,1635.21,1635.21,114410],["2011-09-22",1570.45,1651.4,1554.26,1619.02,113340],["2011-09-23",1554.26,1610.92,1538.07,1538.07,101830],["2011-09-26",1538.07,1538.07,1465.21,1473.31,196550],["2011-09-27",1432.83,1473.31,1416.64,1416.64,61220],["2011-09-28",1481.4,1481.4,1473.31,1481.4,130450],["2011-09-29",1481.4,1497.59,1408.54,1497.59,113310],["2011-09-30",1457.12,1497.59,1457.12,1473.31,105640],["2011-10-03",1489.5,1489.5,1424.73,1432.83,181380],["2011-10-04",1416.64,1432.83,1368.07,1408.54,162300],["2011-10-05",1408.54,1408.54,1384.26,1384.26,37980],["2011-10-06",1376.16,1416.64,1368.07,1368.07,3442194],["2011-10-07",1416.64,1416.64,1351.88,1359.97,127950],["2011-10-10",1384.26,1392.35,1351.88,1376.16,70600],["2011-10-11",1384.26,1384.26,1343.78,1343.78,33850],["2011-10-12",1319.5,1351.88,1279.02,1287.12,77950],["2011-10-13",1287.12,1287.12,1270.93,1287.12,190278],["2011-10-14",1287.12,1295.21,1287.12,1295.21,92290],["2011-10-17",1279.02,1279.02,1254.74,1254.74,30930],["2011-10-18",1254.74,1254.74,1222.36,1222.36,92400],["2011-10-19",1246.64,1246.64,1222.36,1246.64,117460],["2011-10-20",1246.64,1262.83,1238.55,1262.83,68500],["2011-10-21",1262.83,1295.21,1262.83,1287.12,31120],["2011-10-24",1287.12,1287.12,1262.83,1279.02,59500],["2011-10-25",1279.02,1287.12,1262.83,1279.02,44590],["2011-10-26",1279.02,1279.02,1246.64,1262.83,45480],["2011-10-27",1262.83,1270.93,1262.83,1270.93,45060],["2011-10-28",1270.93,1327.59,1270.93,1327.59,165840],["2011-10-31",1343.78,1343.78,1311.4,1319.5,35940],["2011-11-01",1295.21,1311.4,1279.02,1279.02,95030],["2011-11-02",1270.93,1270.93,1254.74,1254.74,23510],["2011-11-03",1254.74,1262.83,1222.36,1222.36,59400],["2011-11-04",1238.55,1246.64,1222.36,1246.64,52800],["2011-11-07",1262.83,1262.83,1214.26,1214.26,43840],["2011-11-08",1214.26,1214.26,1214.26,1214.26,11000],["2011-11-09",1214.26,1214.26,1181.88,1181.88,123840],["2011-11-10",1181.88,1181.88,1141.41,1157.6,12350],["2011-11-11",1181.88,1181.88,1100.93,1100.93,157670],["2011-11-14",1092.84,1092.84,1052.36,1052.36,211620],["2011-11-15",1052.36,1052.36,1003.79,1003.79,674960],["2011-11-16",1044.27,1044.27,1003.79,1019.98,79760],["2011-11-17",1068.55,1068.55,1036.17,1036.17,59780],["2011-11-18",1044.27,1044.27,987.6,995.7,88510],["2011-11-21",995.7,1011.89,995.7,1011.89,33220],["2011-11-22",1011.89,1044.27,1003.79,1028.08,20490],["2011-11-23",1060.46,1068.55,1028.08,1028.08,35410],["2011-11-24",1060.46,1060.46,1028.08,1044.27,24110],["2011-11-25",1003.79,1052.36,1003.79,1044.27,56300],["2011-11-28",1076.65,1084.74,1068.55,1068.55,13420],["2011-11-29",1092.84,1092.84,1052.36,1052.36,6400],["2011-11-30",1052.36,1052.36,1036.17,1052.36,12010],["2011-12-01",1052.36,1060.46,1052.36,1052.36,30600],["2011-12-02",1052.36,1084.74,1052.36,1076.65,24080],["2011-12-05",1125.22,1125.22,1125.22,1125.22,23160],["2011-12-06",1173.79,1173.79,1117.12,1117.12,84520],["2011-12-07",1076.65,1133.31,1076.65,1100.93,18540],["2011-12-08",1117.12,1117.12,1100.93,1109.03,71530],["2011-12-09",1125.22,1125.22,1060.46,1060.46,143580],["2011-12-12",1052.36,1092.84,1028.08,1028.08,9440],["2011-12-13",1028.08,1068.55,1019.98,1044.27,56320],["2011-12-14",1060.46,1060.46,1011.89,1019.98,37510],["2011-12-15",1019.98,1068.55,1003.79,1019.98,36280],["2011-12-16",1019.98,1068.55,1019.98,1068.55,108740],["2011-12-19",1068.55,1109.03,1068.55,1068.55,116160],["2011-12-20",1028.08,1060.46,1028.08,1052.36,13800],["2011-12-21",1052.36,1068.55,1052.36,1068.55,32860],["2011-12-22",1068.55,1076.65,1052.36,1052.36,31200],["2011-12-23",1052.36,1078.67,1034.82,1078.67,16020],["2011-12-26",1034.82,1034.82,1026.05,1026.05,127890],["2011-12-27",982.2,982.2,982.2,982.2,109680],["2011-12-28",964.66,964.66,938.36,938.36,232250],["2011-12-29",894.51,894.51,894.51,894.51,401090],["2011-12-30",929.59,929.59,850.66,912.05,179020],["2012-01-03",955.89,955.89,912.05,920.82,9200],["2012-01-04",912.05,929.59,912.05,929.59,24160],["2012-01-05",903.28,912.05,903.28,903.28,3890],["2012-01-06",894.51,894.51,876.97,894.51,12400],["2012-01-09",885.74,894.51,868.2,894.51,7860],["2012-01-10",920.82,929.59,903.28,929.59,15650],["2012-01-11",920.82,920.82,903.28,903.28,4810],["2012-01-12",920.82,947.12,920.82,947.12,131060],["2012-01-13",947.12,973.43,947.12,964.66,32390],["2012-01-16",964.66,982.2,964.66,982.2,14260],["2012-01-17",990.97,1026.05,990.97,1026.05,48500],["2012-01-18",1034.82,1052.36,1026.05,1026.05,19930],["2012-01-19",1052.36,1052.36,1052.36,1052.36,16900],["2012-01-20",1087.44,1087.44,1052.36,1078.67,93400],["2012-01-30",1122.52,1122.52,1043.59,1043.59,30],["2012-01-31",1087.44,1087.44,1052.36,1052.36,17520],["2012-02-01",1061.13,1061.13,1026.05,1026.05,8010],["2012-02-02",1034.82,1069.9,1026.05,1069.9,54950],["2012-02-03",1113.75,1122.52,1087.44,1096.21,208740],["2012-02-06",1052.36,1113.75,1052.36,1096.21,28120],["2012-02-07",1113.75,1113.75,1061.13,1096.21,119590],["2012-02-08",1096.21,1140.06,1096.21,1140.06,114900],["2012-02-09",1175.14,1175.14,1113.75,1122.52,44590],["2012-02-10",1122.52,1122.52,1069.9,1069.9,443850],["2012-02-13",1052.36,1052.36,1026.05,1052.36,141710],["2012-02-14",1052.36,1052.36,1026.05,1026.05,148200],["2012-02-15",1069.9,1069.9,1017.28,1026.05,128600],["2012-02-16",1043.59,1052.36,1026.05,1052.36,66420],["2012-02-17",1104.98,1104.98,1104.98,1104.98,296260],["2012-02-20",1157.6,1157.6,1131.29,1157.6,361510],["2012-02-21",1201.45,1201.45,1140.06,1166.37,80670],["2012-02-22",1166.37,1210.22,1157.6,1210.22,50100],["2012-02-23",1227.75,1262.83,1183.91,1262.83,225200],["2012-02-24",1262.83,1306.68,1210.22,1210.22,676006],["2012-02-27",1227.75,1236.52,1192.68,1236.52,85050],["2012-02-28",1210.22,1236.52,1175.14,1175.14,122410],["2012-02-29",1175.14,1210.22,1131.29,1166.37,194110],["2012-03-01",1183.91,1218.98,1131.29,1218.98,277160],["2012-03-02",1254.06,1271.6,1227.75,1271.6,262570],["2012-03-05",1332.99,1332.99,1324.22,1332.99,131190],["2012-03-06",1385.61,1394.38,1271.6,1315.45,479340],["2012-03-07",1324.22,1376.84,1254.06,1376.84,882660],["2012-03-08",1341.76,1438.23,1341.76,1403.15,594130],["2012-03-09",1438.23,1473.31,1403.15,1473.31,257480],["2012-03-12",1438.23,1447.0,1403.15,1403.15,138010],["2012-03-13",1332.99,1403.15,1332.99,1341.76,295510],["2012-03-14",1359.3,1359.3,1280.37,1280.37,393820],["2012-03-15",1262.83,1341.76,1236.52,1341.76,266370],["2012-03-16",1394.38,1394.38,1341.76,1350.53,161210],["2012-03-19",1332.99,1376.84,1324.22,1350.53,345720],["2012-03-20",1315.45,1359.3,1315.45,1359.3,140030],["2012-03-21",1341.76,1420.69,1315.45,1376.84,315220],["2012-03-22",1359.3,1411.92,1341.76,1394.38,102950],["2012-03-23",1385.61,1447.0,1376.84,1438.23,268250],["2012-03-26",1482.08,1482.08,1403.15,1411.92,136060],["2012-03-27",1403.15,1411.92,1341.76,1341.76,121450],["2012-03-28",1315.45,1350.53,1289.14,1315.45,65360],["2012-03-29",1315.45,1315.45,1271.6,1280.37,157600],["2012-03-30",1280.37,1315.45,1271.6,1315.45,89490],["2012-04-03",1280.37,1350.53,1280.37,1341.76,30500],["2012-04-04",1368.07,1368.07,1280.37,1280.37,93390],["2012-04-05",1280.37,1306.68,1262.83,1297.91,62210],["2012-04-06",1332.99,1359.3,1315.45,1341.76,139690],["2012-04-09",1332.99,1403.15,1332.99,1394.38,265060],["2012-04-10",1429.46,1455.77,1411.92,1455.77,607040],["2012-04-11",1525.92,1525.92,1525.92,1525.92,176360],["2012-04-12",1596.08,1596.08,1596.08,1596.08,114390],["2012-04-13",1675.01,1675.01,1604.85,1639.93,758690],["2012-04-16",1639.93,1718.86,1631.16,1718.86,484460],["2012-04-17",1789.01,1797.78,1753.94,1797.78,217790],["2012-04-18",1885.48,1885.48,1797.78,1885.48,756420],["2012-04-19",1841.63,1885.48,1797.78,1797.78,405720],["2012-04-20",1727.63,1789.01,1710.09,1753.94,333130],["2012-04-23",1692.55,1841.63,1692.55,1841.63,188380],["2012-04-24",1859.17,1929.33,1797.78,1929.33,548920],["2012-04-25",1981.95,2025.79,1929.33,2025.79,492320],["2012-04-26",2095.95,2104.72,2008.26,2008.26,440340],["2012-04-27",2052.1,2104.72,1981.95,2095.95,495770],["2012-05-02",2157.34,2157.34,1999.49,1999.49,408310],["2012-05-03",1920.56,1990.72,1903.02,1920.56,659470],["2012-05-04",1990.72,2008.26,1955.64,2008.26,286650],["2012-05-07",2008.26,2104.72,1964.41,2104.72,367770],["2012-05-08",2095.95,2209.96,2087.18,2192.42,440400],["2012-05-09",2131.03,2271.35,2087.18,2157.34,482930],["2012-05-10",2209.96,2262.58,2113.49,2192.42,550200],["2012-05-11",2227.5,2227.5,2095.95,2095.95,246400],["2012-05-14",2095.95,2095.95,1999.49,1999.49,272980],["2012-05-15",1946.87,1981.95,1903.02,1903.02,804740],["2012-05-16",1885.48,1964.41,1815.32,1903.02,238300],["2012-05-17",1903.02,1920.56,1815.32,1815.32,308170],["2012-05-18",1727.63,1771.47,1727.63,1727.63,548680],["2012-05-21",1727.63,1806.55,1727.63,1806.55,159920],["2012-05-22",1876.71,1885.48,1789.01,1806.55,159110],["2012-05-23",1797.78,1797.78,1718.86,1718.86,132580],["2012-05-24",1718.86,1753.94,1639.93,1639.93,551410],["2012-05-25",1710.09,1718.86,1666.24,1718.86,231180],["2012-05-28",1789.01,1797.78,1718.86,1753.94,119160],["2012-05-29",1753.94,1753.94,1666.24,1675.01,125640],["2012-05-30",1648.7,1727.63,1648.7,1666.24,66840],["2012-05-31",1692.55,1692.55,1622.39,1622.39,52580],["2012-06-01",1631.16,1701.32,1631.16,1639.93,55840],["2012-06-04",1648.7,1648.7,1561.0,1613.62,57370],["2012-06-05",1613.62,1683.78,1578.54,1683.78,40260],["2012-06-06",1683.78,1762.7,1631.16,1753.94,80720],["2012-06-07",1771.47,1841.63,1753.94,1841.63,258690],["2012-06-08",1894.25,1894.25,1780.24,1850.4,104890],["2012-06-11",1771.47,1885.48,1762.7,1815.32,153450],["2012-06-12",1753.94,1815.32,1736.4,1736.4,95650],["2012-06-13",1701.32,1718.86,1675.01,1692.55,86150],["2012-06-14",1666.24,1771.47,1666.24,1710.09,125020],["2012-06-15",1789.01,1789.01,1780.24,1789.01,193250],["2012-06-18",1876.71,1876.71,1841.63,1876.71,228600],["2012-06-19",1876.71,1876.71,1789.01,1789.01,146550],["2012-06-20",1789.01,1841.63,1753.94,1815.32,56530],["2012-06-21",1762.7,1824.09,1762.7,1771.47,36790],["2012-06-22",1762.7,1762.7,1710.09,1718.86,184780],["2012-06-25",1718.86,1718.86,1639.93,1639.93,177130],["2012-06-26",1622.39,1622.39,1561.0,1569.77,79680],["2012-06-27",1569.77,1622.39,1543.46,1543.46,28420],["2012-06-28",1543.46,1578.54,1534.69,1543.46,68850],["2012-06-29",1552.23,1613.62,1552.23,1613.62,38010],["2012-07-02",1578.54,1604.85,1552.23,1578.54,30050],["2012-07-03",1613.62,1613.62,1569.77,1578.54,95480],["2012-07-04",1578.54,1604.85,1569.77,1569.77,59460],["2012-07-05",1587.31,1596.08,1561.0,1587.31,24210],["2012-07-06",1639.93,1666.24,1587.31,1666.24,182200],["2012-07-09",1596.08,1613.62,1587.31,1587.31,39140],["2012-07-10",1587.31,1604.85,1552.23,1604.85,17130],["2012-07-11",1631.16,1648.7,1604.85,1631.16,6510],["2012-07-12",1631.16,1648.7,1631.16,1648.7,43710],["2012-07-13",1666.24,1710.09,1657.47,1666.24,62290],["2012-07-16",1666.24,1666.24,1604.85,1604.85,34180],["2012-07-17",1622.39,1666.24,1604.85,1657.47,416930],["2012-07-18",1732.01,1732.01,1666.24,1688.16,131430],["2012-07-19",1710.09,1753.94,1688.16,1753.94,48070],["2012-07-20",1775.86,1775.86,1742.97,1742.97,21490],["2012-07-23",1721.05,1721.05,1666.24,1721.05,34920],["2012-07-24",1677.2,1677.2,1644.31,1644.31,93270],["2012-07-25",1633.35,1633.35,1567.58,1567.58,77570],["2012-07-26",1611.43,1611.43,1512.77,1545.66,27600],["2012-07-27",1545.66,1556.62,1534.69,1556.62,29490],["2012-07-30",1556.62,1556.62,1523.73,1523.73,3020],["2012-07-31",1534.69,1545.66,1512.77,1545.66,12190],["2012-08-01",1545.66,1545.66,1501.81,1512.77,16150],["2012-08-02",1523.73,1523.73,1501.81,1501.81,19040],["2012-08-03",1501.81,1512.77,1479.88,1512.77,7740],["2012-08-06",1523.73,1567.58,1523.73,1567.58,39790],["2012-08-07",1567.58,1567.58,1534.69,1556.62,7010],["2012-08-08",1534.69,1556.62,1501.81,1556.62,3010],["2012-08-09",1556.62,1578.54,1556.62,1567.58,14140],["2012-08-10",1567.58,1567.58,1556.62,1567.58,8700],["2012-08-13",1567.58,1567.58,1512.77,1534.69,11880],["2012-08-14",1534.69,1578.54,1534.69,1534.69,9150],["2012-08-15",1534.69,1545.66,1534.69,1545.66,16950],["2012-08-16",1556.62,1556.62,1512.77,1512.77,11420],["2012-08-17",1534.69,1534.69,1501.81,1523.73,16710],["2012-08-20",1556.62,1567.58,1512.77,1567.58,65210],["2012-08-21",1611.43,1611.43,1490.84,1490.84,119280],["2012-08-22",1490.84,1490.84,1436.03,1468.92,58770],["2012-08-23",1468.92,1468.92,1403.15,1403.15,80580],["2012-08-24",1348.34,1436.03,1337.38,1337.38,214570],["2012-08-27",1293.53,1392.19,1271.6,1271.6,112190],["2012-08-28",1238.72,1271.6,1216.79,1260.64,67190],["2012-08-29",1271.6,1315.45,1271.6,1315.45,135240],["2012-08-30",1326.41,1359.3,1304.49,1304.49,44730],["2012-08-31",1304.49,1315.45,1293.53,1293.53,13060],["2012-09-04",1293.53,1337.38,1282.57,1337.38,3260],["2012-09-05",1282.57,1326.41,1271.6,1271.6,1415264],["2012-09-06",1293.53,1293.53,1227.75,1238.72,9200],["2012-09-07",1238.72,1260.64,1216.79,1227.75,28830],["2012-09-10",1227.75,1227.75,1172.94,1172.94,86250],["2012-09-11",1140.06,1172.94,1140.06,1161.98,28080],["2012-09-12",1183.91,1194.87,1151.02,1194.87,36660],["2012-09-13",1238.72,1249.68,1227.75,1249.68,92250],["2012-09-14",1304.49,1304.49,1282.57,1304.49,79180],["2012-09-17",1304.49,1348.34,1249.68,1249.68,39800],["2012-09-18",1238.72,1249.68,1194.87,1194.87,134190],["2012-09-19",1172.94,1194.87,1151.02,1194.87,42120],["2012-09-20",1216.79,1216.79,1183.91,1183.91,26700],["2012-09-21",1205.83,1238.72,1183.91,1238.72,60030],["2012-09-24",1227.75,1238.72,1205.83,1205.83,14130],["2012-09-25",1205.83,1249.68,1205.83,1249.68,21570],["2012-09-26",1260.64,1260.64,1205.83,1205.83,10030],["2012-09-27",1238.72,1238.72,1183.91,1183.91,2220],["2012-09-28",1194.87,1238.72,1194.87,1238.72,97540],["2012-10-01",1194.87,1205.83,1183.91,1194.87,53810],["2012-10-02",1205.83,1205.83,1194.87,1205.83,14600],["2012-10-03",1205.83,1249.68,1205.83,1205.83,25740],["2012-10-04",1183.91,1227.75,1183.91,1227.75,2460],["2012-10-05",1227.75,1249.68,1227.75,1227.75,9810],["2012-10-08",1227.75,1282.57,1227.75,1282.57,27110],["2012-10-09",1282.57,1337.38,1282.57,1337.38,75830],["2012-10-10",1337.38,1392.19,1315.45,1392.19,40900],["2012-10-11",1425.07,1425.07,1370.26,1425.07,45080],["2012-10-12",1447.0,1447.0,1359.3,1359.3,36320],["2012-10-15",1304.49,1359.3,1293.53,1359.3,23130],["2012-10-16",1304.49,1425.07,1293.53,1425.07,63770],["2012-10-17",1425.07,1425.07,1359.3,1370.26,20080],["2012-10-18",1370.26,1392.19,1304.49,1304.49,24800],["2012-10-19",1271.6,1337.38,1260.64,1271.6,10750],["2012-10-22",1238.72,1304.49,1238.72,1304.49,1270],["2012-10-23",1315.45,1315.45,1249.68,1249.68,77680],["2012-10-24",1216.79,1249.68,1205.83,1205.83,14760],["2012-10-25",1194.87,1227.75,1183.91,1205.83,30430],["2012-10-26",1205.83,1238.72,1194.87,1216.79,55830],["2012-10-29",1260.64,1271.6,1216.79,1216.79,3400],["2012-10-30",1260.64,1271.6,1238.72,1271.6,126590],["2012-10-31",1282.57,1304.49,1227.75,1227.75,20250],["2012-11-01",1227.75,1282.57,1183.91,1183.91,114060],["2012-11-02",1161.98,1161.98,1129.1,1140.06,350680],["2012-11-05",1140.06,1151.02,1129.1,1129.1,24560],["2012-11-06",1140.06,1151.02,1129.1,1129.1,39860],["2012-11-07",1151.02,1172.94,1151.02,1172.94,12570],["2012-11-08",1140.06,1183.91,1140.06,1151.02,26410],["2012-11-09",1172.94,1205.83,1172.94,1205.83,58940],["2012-11-12",1238.72,1260.64,1227.75,1260.64,106520],["2012-11-13",1282.57,1293.53,1227.75,1227.75,62050],["2012-11-14",1216.79,1282.57,1205.83,1238.72,53810],["2012-11-15",1227.75,1227.75,1205.83,1216.79,27910],["2012-11-16",1205.83,1238.72,1194.87,1227.75,25370],["2012-11-19",1227.75,1227.75,1194.87,1194.87,45860],["2012-11-20",1205.83,1238.72,1205.83,1227.75,54360],["2012-11-21",1227.75,1227.75,1216.79,1227.75,36870],["2012-11-22",1227.75,1249.68,1205.83,1227.75,50860],["2012-11-23",1249.68,1249.68,1227.75,1227.75,13440],["2012-11-26",1238.72,1260.64,1216.79,1216.79,27420],["2012-11-27",1216.79,1227.75,1205.83,1205.83,3160],["2012-11-28",1205.83,1238.72,1205.83,1238.72,50080],["2012-11-29",1238.72,1249.68,1238.72,1238.72,29840],["2012-11-30",1238.72,1249.68,1238.72,1249.68,11820],["2012-12-03",1227.75,1227.75,1227.75,1227.75,1170],["2012-12-04",1260.64,1271.6,1249.68,1271.6,92260],["2012-12-05",1282.57,1315.45,1260.64,1282.57,118090],["2012-12-06",1282.57,1282.57,1271.6,1271.6,27820],["2012-12-07",1271.6,1293.53,1260.64,1282.57,12290],["2012-12-10",1282.57,1315.45,1249.68,1315.45,69780],["2012-12-11",1348.34,1359.3,1304.49,1315.45,51860],["2012-12-12",1315.45,1359.3,1304.49,1337.38,67360],["2012-12-13",1337.38,1337.38,1304.49,1304.49,131640],["2012-12-14",1293.53,1359.3,1293.53,1359.3,260840],["2012-12-17",1425.07,1425.07,1414.11,1414.11,430550],["2012-12-18",1403.15,1403.15,1359.3,1370.26,42340],["2012-12-19",1403.15,1436.03,1370.26,1425.07,237990],["2012-12-20",1457.96,1479.88,1414.11,1425.07,101180],["2012-12-21",1392.19,1403.15,1359.3,1359.3,100840],["2012-12-24",1392.19,1392.19,1359.3,1359.3,79390],["2012-12-25",1392.19,1403.15,1359.3,1370.26,137150],["2012-12-26",1370.26,1414.11,1370.26,1392.19,67590],["2012-12-27",1414.11,1457.96,1392.19,1403.15,169810],["2012-12-28",1403.15,1414.11,1381.22,1392.19,127520],["2013-01-02",1436.03,1457.96,1414.11,1425.07,285360],["2013-01-03",1425.07,1436.03,1359.3,1381.22,165060],["2013-01-04",1381.22,1425.07,1381.22,1414.11,123010],["2013-01-07",1403.15,1447.0,1392.19,1392.19,200830],["2013-01-08",1403.15,1447.0,1403.15,1447.0,182490],["2013-01-09",1447.0,1512.77,1392.19,1403.15,345320],["2013-01-10",1381.22,1468.92,1381.22,1468.92,119860],["2013-01-11",1479.88,1479.88,1403.15,1457.96,155750],["2013-01-14",1457.96,1457.96,1392.19,1425.07,102320],["2013-01-15",1392.19,1479.88,1392.19,1447.0,192290],["2013-01-16",1490.84,1545.66,1479.88,1545.66,804710],["2013-01-17",1545.66,1611.43,1512.77,1512.77,214200],["2013-01-18",1589.5,1589.5,1490.84,1523.73,165060],["2013-01-21",1523.73,1523.73,1447.0,1447.0,202790],["2013-01-22",1403.15,1479.88,1392.19,1403.15,299440],["2013-01-23",1447.0,1457.96,1392.19,1425.07,49270],["2013-01-24",1447.0,1447.0,1392.19,1425.07,38200],["2013-01-25",1468.92,1479.88,1436.03,1479.88,213150],["2013-01-28",1457.96,1534.69,1457.96,1479.88,271500],["2013-01-29",1501.81,1501.81,1457.96,1501.81,332070],["2013-01-30",1523.73,1523.73,1468.92,1468.92,205130],["2013-01-31",1447.0,1490.84,1447.0,1457.96,62900],["2013-02-01",1457.96,1468.92,1425.07,1468.92,45420],["2013-02-04",1501.81,1501.81,1457.96,1479.88,27420],["2013-02-05",1457.96,1479.88,1457.96,1479.88,67250],["2013-02-06",1479.88,1501.81,1479.88,1501.81,53020],["2013-02-07",1501.81,1512.77,1490.84,1501.81,41200],["2013-02-08",1523.73,1600.47,1523.73,1600.47,775610],["2013-02-18",1644.31,1666.24,1600.47,1644.31,175410],["2013-02-19",1644.31,1666.24,1567.58,1611.43,86110],["2013-02-20",1578.54,1644.31,1567.58,1622.39,390650],["2013-02-21",1645.08,1667.77,1508.94,1508.94,328250],["2013-02-22",1508.94,1588.35,1474.9,1508.94,194750],["2013-02-25",1565.66,1565.66,1497.59,1497.59,28560],["2013-02-26",1508.94,1531.63,1452.21,1452.21,191030],["2013-02-27",1497.59,1497.59,1429.52,1497.59,103750],["2013-02-28",1542.97,1542.97,1474.9,1531.63,4860],["2013-03-01",1531.63,1531.63,1463.55,1474.9,23010],["2013-03-04",1497.59,1497.59,1384.14,1384.14,82440],["2013-03-05",1361.45,1406.83,1361.45,1384.14,37620],["2013-03-06",1452.21,1463.55,1384.14,1418.17,25740],["2013-03-07",1418.17,1463.55,1361.45,1384.14,40890],["2013-03-08",1418.17,1418.17,1384.14,1406.83,52550],["2013-03-11",1372.79,1452.21,1372.79,1452.21,41120],["2013-03-12",1452.21,1463.55,1384.14,1429.52,21440],["2013-03-13",1429.52,1429.52,1384.14,1406.83,26640],["2013-03-14",1418.17,1452.21,1406.83,1406.83,118340],["2013-03-15",1429.52,1429.52,1418.17,1429.52,17460],["2013-03-18",1406.83,1418.17,1406.83,1418.17,47770],["2013-03-19",1395.48,1418.17,1395.48,1395.48,37700],["2013-03-20",1395.48,1440.86,1395.48,1395.48,39550],["2013-03-21",1406.83,1429.52,1406.83,1406.83,22210],["2013-03-22",1406.83,1429.52,1406.83,1418.17,148110],["2013-03-25",1429.52,1429.52,1384.14,1395.48,86850],["2013-03-26",1418.17,1418.17,1395.48,1395.48,36390],["2013-03-27",1418.17,1418.17,1395.48,1395.48,17910],["2013-03-28",1395.48,1406.83,1384.14,1384.14,62200],["2013-03-29",1372.79,1384.14,1361.45,1372.79,24860],["2013-04-01",1338.76,1463.55,1338.76,1384.14,81800],["2013-04-02",1406.83,1406.83,1384.14,1384.14,29730],["2013-04-03",1395.48,1406.83,1350.1,1384.14,2850],["2013-04-04",1327.41,1361.45,1316.06,1350.1,55370],["2013-04-05",1327.41,1361.45,1304.72,1361.45,66790],["2013-04-08",1361.45,1361.45,1338.76,1338.76,1230],["2013-04-09",1327.41,1406.83,1327.41,1406.83,14960],["2013-04-10",1384.14,1384.14,1350.1,1350.1,11430],["2013-04-11",1384.14,1384.14,1361.45,1372.79,730],["2013-04-12",1327.41,1384.14,1304.72,1316.06,63760],["2013-04-15",1282.03,1338.76,1282.03,1338.76,26990],["2013-04-16",1259.34,1350.1,1259.34,1350.1,23110],["2013-04-17",1350.1,1350.1,1316.06,1350.1,30310],["2013-04-18",1338.76,1338.76,1304.72,1338.76,2250],["2013-04-22",1282.03,1293.37,1247.99,1247.99,43940],["2013-04-23",1213.96,1304.72,1213.96,1236.65,26310],["2013-04-24",1282.03,1282.03,1225.3,1270.68,8640],["2013-04-25",1270.68,1270.68,1247.99,1247.99,11440],["2013-04-26",1270.68,1270.68,1213.96,1247.99,3340],["2013-05-02",1213.96,1213.96,1213.96,1213.96,8000],["2013-05-03",1282.03,1282.03,1225.3,1270.68,16130],["2013-05-06",1270.68,1338.76,1270.68,1338.76,30390],["2013-05-07",1338.76,1338.76,1338.76,1338.76,1000],["2013-05-08",1259.34,1338.76,1247.99,1247.99,17760],["2013-05-09",1247.99,1293.37,1247.99,1293.37,11000],["2013-05-10",1304.72,1304.72,1270.68,1282.03,1250],["2013-05-13",1282.03,1304.72,1282.03,1282.03,17010],["2013-05-14",1270.68,1270.68,1225.3,1247.99,61760],["2013-05-15",1236.65,1327.41,1225.3,1304.72,10040],["2013-05-16",1316.06,1316.06,1316.06,1316.06,300],["2013-05-17",1247.99,1293.37,1247.99,1270.68,3270],["2013-05-20",1270.68,1304.72,1270.68,1293.37,11510],["2013-05-21",1304.72,1327.41,1293.37,1316.06,49870],["2013-05-22",1304.72,1350.1,1225.3,1270.68,26750],["2013-05-23",1316.06,1316.06,1270.68,1293.37,13010],["2013-05-24",1259.34,1316.06,1259.34,1293.37,3340],["2013-05-27",1338.76,1372.79,1293.37,1350.1,70500],["2013-05-28",1361.45,1384.14,1350.1,1361.45,94740],["2013-05-29",1372.79,1406.83,1361.45,1372.79,123070],["2013-05-30",1372.79,1372.79,1350.1,1372.79,53920],["2013-05-31",1384.14,1463.55,1384.14,1429.52,376660],["2013-06-03",1452.21,1452.21,1384.14,1452.21,94670],["2013-06-04",1429.52,1429.52,1372.79,1429.52,45600],["2013-06-05",1406.83,1406.83,1338.76,1361.45,156440],["2013-06-06",1397.75,1422.71,1360.31,1397.75,75010],["2013-06-07",1372.79,1422.71,1322.87,1422.71,112170],["2013-06-10",1397.75,1397.75,1347.83,1372.79,51870],["2013-06-11",1360.31,1397.75,1360.31,1397.75,41450],["2013-06-12",1360.31,1385.27,1347.83,1372.79,39960],["2013-06-13",1372.79,1372.79,1360.31,1372.79,19050],["2013-06-14",1397.75,1397.75,1372.79,1385.27,24630],["2013-06-17",1372.79,1372.79,1335.35,1347.83,32410],["2013-06-18",1335.35,1360.31,1322.87,1360.31,37360],["2013-06-19",1347.83,1360.31,1335.35,1360.31,22900],["2013-06-20",1347.83,1360.31,1335.35,1360.31,2020],["2013-06-21",1360.31,1360.31,1335.35,1360.31,2020],["2013-06-24",1322.87,1360.31,1297.91,1322.87,52670],["2013-06-25",1297.91,1297.91,1260.47,1285.43,51950],["2013-06-26",1247.99,1322.87,1247.99,1322.87,18730],["2013-06-27",1322.87,1322.87,1272.95,1272.95,7010],["2013-06-28",1285.43,1347.83,1272.95,1272.95,8020],["2013-07-01",1285.43,1285.43,1247.99,1272.95,12230],["2013-07-02",1260.47,1310.39,1260.47,1285.43,6430],["2013-07-03",1285.43,1297.91,1285.43,1297.91,3010],["2013-07-04",1272.95,1285.43,1272.95,1285.43,13100],["2013-07-05",1272.95,1272.95,1260.47,1260.47,13300],["2013-07-08",1260.47,1260.47,1260.47,1260.47,10470],["2013-07-09",1272.95,1285.43,1272.95,1272.95,12100],["2013-07-10",1310.39,1310.39,1272.95,1272.95,6150],["2013-07-11",1272.95,1272.95,1260.47,1272.95,8160],["2013-07-12",1247.99,1335.35,1247.99,1322.87,15040],["2013-07-15",1322.87,1322.87,1322.87,1322.87,0],["2013-07-16",1272.95,1285.43,1272.95,1272.95,20000],["2013-07-17",1272.95,1285.43,1272.95,1272.95,7390],["2013-07-18",1260.47,1297.91,1247.99,1297.91,9010],["2013-07-19",1260.47,1285.43,1260.47,1285.43,4700],["2013-07-22",1260.47,1260.47,1260.47,1260.47,40160],["2013-07-23",1260.47,1285.43,1260.47,1272.95,8310],["2013-07-24",1260.47,1260.47,1223.03,1223.03,16340],["2013-07-25",1223.03,1247.99,1223.03,1235.51,67680],["2013-07-26",1235.51,1235.51,1223.03,1235.51,17820],["2013-07-29",1223.03,1223.03,1223.03,1223.03,12010],["2013-07-30",1223.03,1235.51,1223.03,1235.51,5460],["2013-07-31",1235.51,1235.51,1210.55,1235.51,14380],["2013-08-01",1223.03,1235.51,1223.03,1235.51,10010],["2013-08-02",1198.07,1247.99,1185.59,1247.99,48040],["2013-08-05",1198.07,1235.51,1198.07,1235.51,13000],["2013-08-06",1210.55,1247.99,1198.07,1247.99,30000],["2013-08-07",1322.87,1322.87,1223.03,1223.03,13940],["2013-08-08",1223.03,1235.51,1223.03,1235.51,9490],["2013-08-09",1235.51,1235.51,1198.07,1210.55,15440],["2013-08-12",1198.07,1223.03,1198.07,1223.03,16730],["2013-08-13",1223.03,1223.03,1198.07,1210.55,33980],["2013-08-14",1185.59,1210.55,1185.59,1210.55,5010],["2013-08-15",1198.07,1210.55,1198.07,1210.55,23320],["2013-08-16",1223.03,1247.99,1210.55,1247.99,19340],["2013-08-19",1210.55,1235.51,1198.07,1223.03,43890],["2013-08-20",1223.03,1235.51,1210.55,1235.51,55990],["2013-08-21",1235.51,1235.51,1210.55,1223.03,2370],["2013-08-22",1210.55,1235.51,1210.55,1235.51,47810],["2013-08-23",1210.55,1223.03,1198.07,1198.07,29310],["2013-08-26",1185.59,1210.55,1185.59,1210.55,7040],["2013-08-27",1185.59,1210.55,1185.59,1198.07,62420],["2013-08-28",1185.59,1185.59,1135.67,1173.11,48690],["2013-08-29",1148.15,1160.63,1148.15,1160.63,4650],["2013-08-30",1148.15,1160.63,1123.19,1148.15,44400],["2013-09-03",1148.15,1160.63,1135.67,1160.63,42020],["2013-09-04",1148.15,1148.15,1085.75,1148.15,56810],["2013-09-05",1148.15,1148.15,1110.71,1135.67,6840],["2013-09-06",1123.19,1148.15,1123.19,1148.15,21220],["2013-09-09",1123.19,1123.19,1073.27,1098.23,76050],["2013-09-10",1110.71,1123.19,1098.23,1110.71,3100],["2013-09-11",1073.27,1123.19,1073.27,1123.19,3870],["2013-09-12",1123.19,1123.19,1110.71,1123.19,10590],["2013-09-13",1123.19,1123.19,1110.71,1110.71,37120],["2013-09-16",1110.71,1110.71,1048.31,1085.75,35800],["2013-09-17",1060.79,1085.75,1010.87,1048.31,211400],["2013-09-18",1060.79,1060.79,1023.35,1035.83,69170],["2013-09-19",1035.83,1035.83,1035.83,1035.83,17140],["2013-09-20",1035.83,1035.83,1023.35,1035.83,11010],["2013-09-23",1035.83,1060.79,1023.35,1060.79,38190],["2013-09-24",1085.75,1085.75,1048.31,1060.79,30280],["2013-09-25",1060.79,1123.19,1060.79,1060.79,37810],["2013-09-26",1073.27,1123.19,1073.27,1123.19,70450],["2013-09-27",1123.19,1148.15,1110.71,1148.15,54240],["2013-09-30",1148.15,1223.03,1148.15,1223.03,112020],["2013-10-01",1260.47,1297.91,1235.51,1297.91,283240],["2013-10-02",1347.83,1385.27,1297.91,1297.91,65640],["2013-10-03",1272.95,1322.87,1235.51,1235.51,468200],["2013-10-04",1247.99,1310.39,1247.99,1310.39,103190],["2013-10-07",1297.91,1372.79,1297.91,1335.35,75650],["2013-10-08",1310.39,1347.83,1310.39,1347.83,50000],["2013-10-09",1347.83,1397.75,1310.39,1310.39,93000],["2013-10-10",1310.39,1347.83,1285.43,1285.43,86730],["2013-10-11",1322.87,1322.87,1272.95,1285.43,38260],["2013-10-14",1285.43,1310.39,1247.99,1310.39,3040],["2013-10-15",1260.47,1335.35,1260.47,1335.35,52140],["2013-10-16",1360.31,1372.79,1335.35,1372.79,241990],["2013-10-17",1372.79,1410.23,1360.31,1372.79,150160],["2013-10-18",1372.79,1460.15,1360.31,1422.71,201040],["2013-10-21",1485.11,1510.07,1447.67,1497.59,277550],["2013-10-22",1472.63,1497.59,1447.67,1447.67,158660],["2013-10-23",1472.63,1510.07,1460.15,1497.59,274760],["2013-10-24",1422.71,1522.55,1422.71,1472.63,110240],["2013-10-25",1472.63,1485.11,1422.71,1472.63,188960],["2013-10-28",1472.63,1472.63,1422.71,1422.71,50020],["2013-10-29",1397.75,1447.67,1397.75,1447.67,71700],["2013-10-30",1460.15,1510.07,1460.15,1485.11,157010],["2013-10-31",1497.59,1584.95,1497.59,1547.51,379640],["2013-11-01",1547.51,1572.47,1535.03,1535.03,99280],["2013-11-04",1535.03,1609.91,1522.55,1584.95,117190],["2013-11-05",1572.47,1609.91,1572.47,1584.95,94940],["2013-11-06",1584.95,1647.35,1584.95,1622.39,303480],["2013-11-07",1634.87,1659.83,1622.39,1622.39,135900],["2013-11-08",1647.35,1659.83,1622.39,1647.35,97530],["2013-11-11",1647.35,1697.27,1647.35,1697.27,271530],["2013-11-12",1697.27,1709.75,1647.35,1672.31,232330],["2013-11-13",1672.31,1672.31,1634.87,1634.87,55020],["2013-11-14",1659.83,1659.83,1622.39,1647.35,74500],["2013-11-15",1634.87,1684.79,1634.87,1684.79,128730],["2013-11-18",1697.27,1784.63,1697.27,1784.63,312060],["2013-11-19",1784.63,1797.11,1734.71,1784.63,127780],["2013-11-20",1859.51,1859.51,1772.15,1809.59,112460],["2013-11-21",1797.11,1822.07,1747.19,1747.19,290680],["2013-11-22",1747.19,1784.63,1684.79,1784.63,164310],["2013-11-25",1772.15,1809.59,1722.23,1734.71,114930],["2013-11-26",1722.23,1759.67,1684.79,1759.67,73240],["2013-11-27",1759.67,1772.15,1722.23,1759.67,137290],["2013-11-28",1747.19,1759.67,1722.23,1759.67,113450],["2013-11-29",1747.19,1772.15,1722.23,1734.71,119130],["2013-12-02",1747.19,1847.03,1734.71,1847.03,381270],["2013-12-03",1847.03,1896.95,1847.03,1884.47,269840],["2013-12-04",1884.47,1946.87,1871.99,1946.87,213470],["2013-12-05",1909.43,1921.91,1884.47,1909.43,266190],["2013-12-06",1896.95,2009.27,1896.95,1971.83,233120],["2013-12-09",1984.31,2009.27,1946.87,1996.79,213240],["2013-12-10",2021.75,2021.75,1959.35,1959.35,141610],["2013-12-11",1971.83,1971.83,1859.51,1859.51,261770],["2013-12-12",1859.51,1921.91,1847.03,1909.43,138960],["2013-12-13",1959.35,1959.35,1896.95,1909.43,38090],["2013-12-16",1909.43,1909.43,1871.99,1909.43,54600],["2013-12-17",1871.99,1946.87,1871.99,1871.99,125800],["2013-12-18",1871.99,1896.95,1871.99,1884.47,81200],["2013-12-19",1896.95,1959.35,1896.95,1946.87,233130],["2013-12-20",1996.79,1996.79,1934.39,1946.87,175370],["2013-12-23",1959.35,1996.79,1959.35,1959.35,80520],["2013-12-24",1946.87,1996.79,1946.87,1959.35,88000],["2013-12-25",1971.83,1984.31,1934.39,1934.39,78080],["2013-12-26",1934.39,1971.83,1909.43,1934.39,203540],["2013-12-27",1973.08,1985.97,1960.18,1973.08,103430],["2013-12-30",1985.97,1985.97,1882.8,1882.8,62000],["2013-12-31",1934.39,1934.39,1895.7,1934.39,131280],["2014-01-02",1973.08,1973.08,1934.39,1934.39,18440],["2014-01-03",1934.39,1960.18,1921.49,1921.49,30540],["2014-01-06",1921.49,1973.08,1921.49,1960.18,81390],["2014-01-07",1947.28,2089.14,1947.28,2050.45,279360],["2014-01-08",2050.45,2192.31,2037.56,2192.31,185050],["2014-01-09",2205.2,2256.79,2179.41,2192.31,228090],["2014-01-10",2179.41,2205.2,2140.72,2140.72,163990],["2014-01-13",2166.51,2192.31,2127.83,2166.51,272220],["2014-01-14",2166.51,2230.99,2166.51,2192.31,301230],["2014-01-15",2192.31,2295.47,2192.31,2256.79,407000],["2014-01-16",2256.79,2282.58,2192.31,2256.79,136340],["2014-01-17",2218.1,2256.79,2205.2,2205.2,172080],["2014-01-20",2179.41,2192.31,2114.93,2127.83,167880],["2014-01-21",2166.51,2192.31,2114.93,2192.31,216390],["2014-01-22",2205.2,2256.79,2205.2,2256.79,220800],["2014-01-23",2205.2,2269.68,2192.31,2269.68,71690],["2014-01-24",2269.68,2282.58,2179.41,2192.31,125040],["2014-01-27",2205.2,2256.79,2192.31,2256.79,75920],["2014-02-06",2256.79,2372.85,2192.31,2359.95,214450],["2014-02-07",2359.95,2359.95,2256.79,2321.27,264480],["2014-02-10",2321.27,2476.02,2308.37,2450.22,301160],["2014-02-11",2476.02,2566.29,2411.54,2411.54,397250],["2014-02-12",2514.7,2553.39,2424.43,2553.39,265230],["2014-02-13",2527.6,2682.35,2501.81,2682.35,545440],["2014-02-14",2656.56,2837.1,2643.66,2824.21,454060],["2014-02-17",2824.21,2901.58,2721.04,2901.58,406030],["2014-02-18",2901.58,2991.85,2901.58,2966.06,303510],["2014-02-19",3017.65,3159.5,2953.17,3159.5,539670],["2014-02-20",3120.81,3198.19,2940.27,3030.54,674670],["2014-02-21",3017.65,3069.23,2875.79,3017.65,155120],["2014-02-24",3069.23,3095.02,2953.17,3095.02,290260],["2014-02-25",3069.23,3159.5,2991.85,3159.5,301410],["2014-02-26",3159.5,3172.4,3056.33,3146.6,181170],["2014-02-27",3146.6,3146.6,2953.17,3030.54,402120],["2014-02-28",2940.27,3030.54,2927.37,3030.54,287760],["2014-03-03",3017.65,3017.65,2862.89,2888.69,292990],["2014-03-04",2759.73,2862.89,2759.73,2837.1,255120],["2014-03-05",2837.1,2888.69,2837.1,2888.69,271630],["2014-03-06",2888.69,2953.17,2875.79,2953.17,230410],["2014-03-07",2940.27,3120.81,2940.27,3069.23,443180],["2014-03-10",2978.96,3095.02,2978.96,3069.23,176730],["2014-03-11",3069.23,3107.92,3030.54,3082.12,320860],["2014-03-12",3082.12,3082.12,2991.85,3004.75,196020],["2014-03-13",3082.12,3082.12,3004.75,3082.12,270850],["2014-03-14",3017.65,3120.81,3017.65,3107.92,279740],["2014-03-17",3082.12,3288.46,3082.12,3223.98,365460],["2014-03-18",3223.98,3301.36,3211.08,3288.46,257820],["2014-03-19",3288.46,3443.21,3288.46,3443.21,475320],["2014-03-20",3443.21,3443.21,3352.94,3365.84,371960],["2014-03-21",3352.94,3391.63,3327.15,3365.84,176570],["2014-03-24",3352.94,3417.42,3327.15,3404.52,278940],["2014-03-25",3404.52,3404.52,3236.88,3236.88,649900],["2014-03-26",3378.73,3391.63,3211.08,3236.88,664300],["2014-03-27",3198.19,3352.94,3185.29,3352.94,360800],["2014-03-28",3352.94,3585.07,3352.94,3546.38,972800],["2014-03-31",3443.21,3546.38,3430.31,3481.9,262900],["2014-04-01",3481.9,3481.9,3327.15,3378.73,469460],["2014-04-02",3378.73,3481.9,3301.36,3481.9,763850],["2014-04-03",3520.59,3559.27,3443.21,3507.69,249010],["2014-04-04",3507.69,3533.48,3443.21,3481.9,281330],["2014-04-07",3481.9,3546.38,3417.42,3520.59,179540],["2014-04-08",3520.59,3739.82,3507.69,3739.82,762360],["2014-04-10",3778.5,3868.78,3726.92,3739.82,281800],["2014-04-11",3726.92,3726.92,3610.86,3675.34,272440],["2014-04-14",3675.34,3752.71,3662.44,3662.44,227590],["2014-04-15",3662.44,3688.23,3430.31,3430.31,434210],["2014-04-16",3430.31,3507.69,3417.42,3481.9,576040],["2014-04-17",3610.86,3636.65,3481.9,3597.96,352480],["2014-04-18",3481.9,3597.96,3443.21,3443.21,301610],["2014-04-21",3352.94,3443.21,3249.77,3249.77,264850],["2014-04-22",3443.21,3443.21,3223.98,3417.42,488800],["2014-04-23",3417.42,3417.42,3352.94,3417.42,258640],["2014-04-24",3378.73,3417.42,3288.46,3404.52,204040],["2014-04-25",3404.52,3417.42,3365.84,3404.52,313313],["2014-04-28",3404.52,3404.52,3249.77,3301.36,141800],["2014-04-29",3301.36,3352.94,3262.67,3275.56,71790],["2014-05-05",3185.29,3185.29,3095.02,3095.02,35010],["2014-05-06",2978.96,3288.46,2953.17,3288.46,214650],["2014-05-07",3223.98,3288.46,3120.81,3120.81,22000],["2014-05-08",3030.54,3095.02,2914.48,2914.48,612840],["2014-05-09",2746.83,2914.48,2733.94,2850.0,794270],["2014-05-12",2721.04,2721.04,2656.56,2656.56,807890],["2014-05-13",2514.7,2708.14,2488.91,2656.56,361140],["2014-05-14",2540.5,2837.1,2540.5,2837.1,411010],["2014-05-15",2888.69,2991.85,2643.66,2772.62,480820],["2014-05-16",2695.25,2888.69,2695.25,2875.79,206600],["2014-05-19",2940.27,2953.17,2837.1,2901.58,251500],["2014-05-20",2901.58,2966.06,2862.89,2927.37,366200],["2014-05-21",2901.58,3095.02,2888.69,3056.33,352680],["2014-05-22",3030.54,3120.81,3030.54,3082.12,294370],["2014-05-23",3095.02,3107.92,3069.23,3095.02,161140],["2014-05-26",3069.23,3159.5,3056.33,3133.71,106980],["2014-05-27",3133.71,3198.19,3120.81,3172.4,174410],["2014-05-28",3172.4,3352.94,3172.4,3352.94,398570],["2014-05-29",3352.94,3443.21,3352.94,3391.63,373960],["2014-05-30",3365.84,3443.21,3352.94,3417.42,262070],["2014-06-02",3352.94,3417.42,3327.15,3417.42,223720],["2014-06-03",3391.63,3456.11,3391.63,3443.21,200580],["2014-06-04",3481.9,3546.38,3404.52,3456.11,231140],["2014-06-05",3481.9,3507.69,3430.31,3494.79,49680],["2014-06-06",3533.48,3533.48,3456.11,3481.9,93550],["2014-06-09",3430.31,3507.69,3430.31,3481.9,1956205],["2014-06-10",3481.9,3481.9,3456.11,3481.9,67690],["2014-06-11",3520.59,3675.34,3520.59,3572.17,34310],["2014-06-12",3610.86,3610.86,3546.38,3559.27,65210],["2014-06-13",3597.96,3597.96,3546.38,3572.17,130480],["2014-06-16",3546.38,3585.07,3546.38,3572.17,217300],["2014-06-17",3533.48,3585.07,3533.48,3585.07,2060383],["2014-06-18",3585.07,3597.96,3585.07,3585.07,18600],["2014-06-19",3417.42,3559.27,3352.94,3507.69,37480],["2014-06-20",3559.27,3572.17,3494.79,3572.17,94400],["2014-06-23",3559.27,3572.17,3507.69,3507.69,51010],["2014-06-24",3546.38,3546.38,3481.9,3481.9,44260],["2014-06-25",3469.0,3481.9,3456.11,3481.9,93650],["2014-06-26",3507.69,3507.69,3456.11,3481.9,1088480],["2014-06-27",3520.59,3520.59,3481.9,3481.9,5800],["2014-06-30",3481.9,3533.48,3469.0,3533.48,369407],["2014-07-01",3533.48,3546.38,3520.59,3546.38,97400],["2014-07-02",3546.38,3791.4,3546.38,3791.4,623810],["2014-07-03",4010.63,4023.53,3855.88,3881.67,178680],["2014-07-04",3881.67,3907.46,3868.78,3894.57,247230],["2014-07-07",3894.57,3907.46,3855.88,3868.78,260970],["2014-07-08",4073.82,4073.82,3877.67,3907.85,127140],["2014-07-09",4028.56,4028.56,3832.41,3877.67,89480],["2014-07-10",3847.5,3892.76,3847.5,3847.5,152210],["2014-07-11",3847.5,3847.5,3651.35,3772.06,57540],["2014-07-14",3772.06,3772.06,3681.53,3696.62,50440],["2014-07-15",3696.62,3817.32,3696.62,3802.23,48170],["2014-07-16",3953.12,3953.12,3832.41,3832.41,83050],["2014-07-17",3696.62,3847.5,3696.62,3832.41,20130],["2014-07-18",3817.32,3877.67,3772.06,3877.67,33840],["2014-07-21",3922.94,3922.94,3772.06,3787.14,44030],["2014-07-22",3832.41,3832.41,3756.97,3772.06,33840],["2014-07-23",3772.06,3772.06,3726.79,3741.88,46890],["2014-07-24",3756.97,3802.23,3696.62,3772.06,70800],["2014-07-25",3802.23,3802.23,3666.44,3666.44,56980],["2014-07-28",3666.44,3666.44,3560.82,3560.82,123390],["2014-07-29",3485.38,3591.0,3485.38,3560.82,13650],["2014-07-30",3606.09,3606.09,3485.38,3545.73,99140],["2014-07-31",3485.38,3560.82,3485.38,3545.73,23330],["2014-08-01",3500.47,3621.17,3500.47,3621.17,3150],["2014-08-04",3545.73,3545.73,3545.73,3545.73,4550],["2014-08-05",3545.73,3787.14,3545.73,3772.06,159100],["2014-08-06",3892.76,3892.76,3696.62,3711.7,14560],["2014-08-07",3711.7,3772.06,3711.7,3772.06,21320],["2014-08-08",3741.88,3772.06,3696.62,3772.06,95620],["2014-08-11",3787.14,3998.38,3666.44,3998.38,121700],["2014-08-12",4104.0,4104.0,3983.29,4013.47,111790],["2014-08-13",4073.82,4119.09,3998.38,4058.73,149830],["2014-08-14",4058.73,4285.06,4058.73,4149.26,245820],["2014-08-15",4149.26,4179.44,4058.73,4119.09,122400],["2014-08-18",4073.82,4119.09,4058.73,4088.91,86450],["2014-08-19",4088.91,4179.44,4028.56,4073.82,115830],["2014-08-20",4088.91,4104.0,4073.82,4088.91,52300],["2014-08-21",4104.0,4179.44,4073.82,4104.0,74020],["2014-08-22",4179.44,4224.7,4104.0,4134.17,30750],["2014-08-25",4134.17,4164.35,4104.0,4149.26,104400],["2014-08-26",4164.35,4285.06,4073.82,4285.06,238830],["2014-08-27",4330.32,4330.32,4164.35,4224.7,63240],["2014-08-28",4179.44,4239.79,4164.35,4224.7,228010],["2014-08-29",4194.53,4224.7,4164.35,4224.7,68360],["2014-09-03",4088.91,4285.06,4088.91,4149.26,125520],["2014-09-04",4149.26,4224.7,4149.26,4209.62,29710],["2014-09-05",4209.62,4209.62,4149.26,4149.26,30880],["2014-09-08",4149.26,4239.79,4149.26,4224.7,146550],["2014-09-09",4224.7,4239.79,4104.0,4149.26,193650],["2014-09-10",4104.0,4269.97,4073.82,4254.88,123050],["2014-09-11",4375.59,4375.59,4269.97,4285.06,163150],["2014-09-12",4285.06,4330.32,4254.88,4315.23,94470],["2014-09-15",4315.23,4315.23,4254.88,4315.23,125210],["2014-09-16",4134.17,4315.23,4134.17,4315.23,137180],["2014-09-17",4345.41,4571.73,4315.23,4451.03,204920],["2014-09-18",4315.23,4420.85,4300.14,4420.85,49400],["2014-09-19",4224.7,4360.5,4209.62,4360.5,7980],["2014-09-22",4375.59,4375.59,4179.44,4194.53,18040],["2014-09-23",4073.82,4300.14,3922.94,4149.26,29220],["2014-09-24",4149.26,4209.62,4149.26,4149.26,28490],["2014-09-25",4134.17,4224.7,4088.91,4224.7,27140],["2014-09-26",4345.41,4345.41,4224.7,4224.7,32010],["2014-09-29",4149.26,4194.53,4134.17,4134.17,55580],["2014-09-30",4119.09,4239.79,4104.0,4224.7,70180],["2014-10-01",4224.7,4239.79,4224.7,4224.7,70493],["2014-10-02",4239.79,4239.79,4149.26,4149.26,171940],["2014-10-03",4149.26,4179.44,4149.26,4149.26,57190],["2014-10-06",4164.35,4345.41,4164.35,4269.97,73950],["2014-10-07",4224.7,4451.03,4224.7,4300.14,155600],["2014-10-08",4300.14,4375.59,4254.88,4269.97,54960],["2014-10-09",4269.97,4285.06,4224.7,4239.79,56980],["2014-10-10",4269.97,4269.97,4179.44,4224.7,37370],["2014-10-13",4360.5,4360.5,4194.53,4224.7,14160],["2014-10-14",4224.7,4224.7,4088.91,4088.91,71800],["2014-10-15",4073.82,4149.26,4073.82,4149.26,76230],["2014-10-16",4088.91,4088.91,4028.56,4043.64,52060],["2014-10-17",3968.2,4179.44,3968.2,4104.0,1370],["2014-10-20",4164.35,4164.35,4073.82,4073.82,7290],["2014-10-21",4073.82,4164.35,4073.82,4164.35,54960],["2014-10-22",4300.14,4300.14,4209.62,4209.62,2010],["2014-10-23",4194.53,4315.23,4164.35,4164.35,483990],["2014-10-24",4224.7,4285.06,4179.44,4179.44,8480],["2014-10-27",4239.79,4239.79,4149.26,4149.26,510],["2014-10-28",4149.26,4149.26,3938.03,4073.82,41790],["2014-10-29",4224.7,4224.7,4073.82,4209.62,19030],["2014-10-30",4073.82,4194.53,4073.82,4073.82,13000],["2014-10-31",4149.26,4194.53,4088.91,4194.53,5110],["2014-11-03",4194.53,4194.53,4164.35,4164.35,6600],["2014-11-04",4119.09,4149.26,4104.0,4119.09,18630],["2014-11-05",4209.62,4239.79,4104.0,4239.79,136790],["2014-11-06",4239.79,4315.23,4224.7,4315.23,150510],["2014-11-07",4315.23,4315.23,4315.23,4315.23,20320],["2014-11-10",4315.23,4390.67,4315.23,4315.23,29100],["2014-11-11",4315.23,4330.32,4315.23,4315.23,34650],["2014-11-12",4315.23,4390.67,4315.23,4315.23,159760],["2014-11-13",4375.59,4375.59,4285.06,4330.32,56010],["2014-11-14",4300.14,4300.14,4194.53,4300.14,31700],["2014-11-17",4300.14,4345.41,4300.14,4315.23,15010],["2014-11-18",4315.23,4315.23,4254.88,4269.97,57310],["2014-11-19",4224.7,4269.97,4224.7,4254.88,98250],["2014-11-20",4224.7,4239.79,4179.44,4224.7,141520],["2014-11-21",4224.7,4239.79,4224.7,4224.7,156850],["2014-11-24",4149.26,4224.7,4149.26,4224.7,139060],["2014-11-25",4224.7,4254.88,4224.7,4254.88,30920],["2014-11-26",4254.88,4330.32,4239.79,4330.32,218270],["2014-11-27",4360.5,4360.5,4300.14,4360.5,29570],["2014-11-28",4375.59,4451.03,4360.5,4451.03,92950],["2014-12-01",4451.03,4451.03,4435.94,4451.03,44020],["2014-12-02",4451.03,4451.03,4451.03,4451.03,37990],["2014-12-03",4466.11,4752.79,4451.03,4752.79,273920],["2014-12-04",4903.67,5084.73,4903.67,5084.73,348840],["2014-12-05",5084.73,5084.73,4918.76,4918.76,65810],["2014-12-08",4948.94,5054.56,4903.67,5054.56,76070],["2014-12-09",4979.11,5054.56,4722.61,4722.61,113960],["2014-12-10",4722.61,4979.11,4707.53,4979.11,16180],["2014-12-11",4979.11,5039.47,4948.94,4979.11,31200],["2014-12-12",5009.29,5054.56,4979.11,5054.56,70620],["2014-12-15",4979.11,5054.56,4979.11,5054.56,60130],["2014-12-16",4903.67,5054.56,4828.23,5009.29,26820],["2014-12-17",5009.29,5009.29,4662.26,4692.44,55080],["2014-12-18",4722.61,4903.67,4692.44,4903.67,3410],["2014-12-19",4903.67,4903.67,4677.35,4903.67,1090],["2014-12-22",4601.91,4979.11,4601.91,4979.11,8150],["2014-12-23",4979.11,4979.11,4632.09,4632.09,27800],["2014-12-24",4632.09,4647.17,4375.59,4390.67,18920],["2014-12-25",4390.67,4677.35,4224.7,4677.35,9010],["2014-12-26",4526.47,4601.91,4451.03,4511.38,75300],["2014-12-29",4526.47,4601.91,4526.47,4601.91,41780],["2014-12-30",4586.82,4918.76,4586.82,4918.76,54400],["2014-12-31",5130.0,5130.0,4979.11,5054.56,216600],["2015-01-05",5099.82,5099.82,5054.56,5054.56,510],["2015-01-06",5069.64,5069.64,4752.79,4979.11,5630],["2015-01-07",4979.11,4979.11,4752.79,4964.03,16010],["2015-01-08",4692.44,4903.67,4662.26,4662.26,18940],["2015-01-09",4632.09,4903.67,4632.09,4903.67,3560],["2015-01-12",4752.79,4828.23,4677.35,4828.23,44110],["2015-01-13",4828.23,5099.82,4828.23,5054.56,39050],["2015-01-14",5114.91,5114.91,4707.53,5039.47,83050],["2015-01-15",4752.79,4903.67,4692.44,4903.67,34330],["2015-01-16",4677.35,4903.67,4617.0,4617.0,1450],["2015-01-19",4541.56,4752.79,4541.56,4752.79,3360],["2015-01-20",4677.35,4677.35,4677.35,4677.35,1400],["2015-01-21",4677.35,4677.35,4466.11,4677.35,22040],["2015-01-22",4601.91,4677.35,4435.94,4677.35,87750],["2015-01-23",4466.11,4662.26,4451.03,4662.26,107000],["2015-01-26",4541.56,4541.56,4526.47,4526.47,96190],["2015-01-27",4496.29,4601.91,4481.2,4601.91,64010],["2015-01-28",4601.91,4601.91,4586.82,4601.91,166490],["2015-01-29",4601.91,4662.26,4466.11,4662.26,118240],["2015-01-30",4662.26,4722.61,4601.91,4722.61,38510],["2015-02-02",4722.61,4722.61,4722.61,4722.61,0],["2015-02-03",4722.61,4722.61,4526.47,4601.91,54340],["2015-02-04",4617.0,4617.0,4601.91,4601.91,87970],["2015-02-05",4601.91,4601.91,4511.38,4601.91,116300],["2015-02-06",4526.47,4526.47,4526.47,4526.47,2500],["2015-02-09",4420.85,4586.82,4405.76,4586.82,3070],["2015-02-10",4375.59,4375.59,4375.59,4375.59,8270],["2015-02-11",4526.47,4677.35,4526.47,4677.35,26550],["2015-02-12",4451.03,4737.7,4451.03,4722.61,11640],["2015-02-13",4979.11,4979.11,4451.03,4722.61,8710],["2015-02-24",4466.11,4677.35,4466.11,4677.35,17790],["2015-02-25",4496.29,4526.47,4451.03,4526.47,24330],["2015-02-26",4451.03,4526.47,4451.03,4526.47,81520],["2015-02-27",4526.47,4526.47,4451.03,4466.11,28680],["2015-03-02",4466.11,4526.47,4451.03,4526.47,30830],["2015-03-03",4526.47,4586.82,4526.47,4526.47,38040],["2015-03-04",4526.47,4541.56,4511.38,4526.47,30620],["2015-03-05",4662.26,4662.26,4496.29,4526.47,140580],["2015-03-06",4451.03,4586.82,4451.03,4526.47,11900],["2015-03-09",4526.47,4586.82,4496.29,4496.29,15200],["2015-03-10",4466.11,4571.73,4466.11,4571.73,3440],["2015-03-11",4526.47,4647.17,4451.03,4481.2,8580],["2015-03-12",4481.2,4556.64,4481.2,4496.29,32560],["2015-03-13",4526.47,4526.47,4451.03,4511.38,47780],["2015-03-16",4526.47,4526.47,4481.2,4526.47,15260],["2015-03-17",4511.38,4526.47,4451.03,4451.03,2660],["2015-03-18",4451.03,4451.03,4300.14,4315.23,126030],["2015-03-19",4300.14,4300.14,4088.91,4088.91,76940],["2015-03-20",4088.91,4254.88,4058.73,4239.79,143960],["2015-03-23",4224.7,4300.14,4224.7,4300.14,2060],["2015-03-24",4224.7,4224.7,4073.82,4149.26,5500],["2015-03-25",4149.26,4149.26,4043.64,4058.73,167310],["2015-03-26",4043.64,4088.91,4043.64,4043.64,132740],["2015-03-27",4149.26,4149.26,4043.64,4058.73,5740],["2015-03-30",4073.82,4104.0,4028.56,4104.0,25630],["2015-03-31",3998.38,4149.26,3998.38,4149.26,45560],["2015-04-01",4149.26,4209.62,4058.73,4073.82,99030],["2015-04-02",4149.26,4300.14,4149.26,4300.14,142590],["2015-04-03",4300.14,4300.14,4300.14,4300.14,2200],["2015-04-06",4224.7,4224.7,4209.62,4209.62,1100],["2015-04-07",4239.79,4239.79,4239.79,4239.79,250],["2015-04-08",4209.62,4209.62,4149.26,4209.62,3570],["2015-04-09",4224.7,4224.7,3983.29,4224.7,36990],["2015-04-10",4164.35,4224.7,4149.26,4224.7,14500],["2015-04-13",4179.44,4224.7,4179.44,4224.7,37950],["2015-04-14",4224.7,4330.32,4149.26,4149.26,16200],["2015-04-15",4224.7,4224.7,4224.7,4224.7,790],["2015-04-16",4224.7,4224.7,4224.7,4224.7,100250],["2015-04-17",4285.06,4285.06,4164.35,4164.35,2120],["2015-04-20",4149.26,4224.7,4149.26,4224.7,192660],["2015-04-21",4224.7,4239.79,4224.7,4224.7,58600],["2015-04-22",4224.7,4300.14,4224.7,4224.7,13780],["2015-04-23",4330.32,4330.32,4194.53,4194.53,1800],["2015-04-24",4224.7,4224.7,4224.7,4224.7,208360],["2015-04-27",4451.03,4451.03,3953.12,3953.12,1000],["2015-05-04",4179.44,4179.44,4179.44,4179.44,202020],["2015-05-05",4149.26,4179.44,4134.17,4179.44,37440],["2015-05-06",4179.44,4224.7,4179.44,4209.62,21090],["2015-05-07",3998.38,4224.7,3998.38,4209.62,30400],["2015-05-08",4209.62,4224.7,4209.62,4224.7,47510],["2015-05-11",4224.7,4224.7,4209.62,4224.7,86310],["2015-05-12",4209.62,4209.62,4209.62,4209.62,88180],["2015-05-13",4209.62,4209.62,4194.53,4194.53,132200],["2015-05-14",4300.14,4300.14,4179.44,4194.53,139238],["2015-05-15",4179.44,4194.53,4179.44,4194.53,102030],["2015-05-18",4194.53,4194.53,4179.44,4179.44,138040],["2015-05-19",4149.26,4239.79,4149.26,4239.79,19230],["2015-05-20",4239.79,4269.97,4239.79,4269.97,14500],["2015-05-21",4269.97,4300.14,4269.97,4300.14,26990],["2015-05-22",4345.41,4345.41,4345.41,4345.41,10],["2015-05-25",4345.41,4345.41,4345.41,4345.41,50],["2015-05-26",4224.7,4345.41,4224.7,4315.23,29390],["2015-05-27",4345.41,4451.03,4345.41,4451.03,30100],["2015-05-28",4435.94,4466.11,4375.59,4435.94,12860],["2015-05-29",4435.94,4435.94,4435.94,4435.94,20],["2015-06-01",4435.94,4435.94,4435.94,4435.94,600],["2015-06-02",4300.14,4360.5,4300.14,4360.5,13410],["2015-06-03",4375.59,4375.59,4375.59,4375.59,20120],["2015-06-04",4435.94,4435.94,4435.94,4435.94,10],["2015-06-05",4300.14,4435.94,4300.14,4435.94,4010],["2015-06-08",4300.14,4435.94,4300.14,4435.94,14470],["2015-06-09",4435.94,4435.94,4435.94,4435.94,0],["2015-06-10",4300.14,4420.85,4300.14,4420.85,17310],["2015-06-11",4420.85,4420.85,4239.79,4239.79,3100],["2015-06-12",4420.85,4420.85,4239.79,4269.97,18660],["2015-06-15",4269.97,4285.06,4269.97,4285.06,6540],["2015-06-16",4300.14,4375.59,4300.14,4375.59,28140],["2015-06-17",4420.85,4420.85,4300.14,4375.59,165205],["2015-06-18",4405.76,4405.76,4375.59,4375.59,13890],["2015-06-19",4451.03,4451.03,4375.59,4375.59,89070],["2015-06-22",4375.59,4451.03,4375.59,4451.03,90200],["2015-06-23",4405.76,4496.29,4390.67,4390.67,4310],["2015-06-24",4451.03,4451.03,4375.59,4390.67,27230],["2015-06-25",4390.67,4390.67,4239.79,4390.67,40840],["2015-06-26",4405.76,4405.76,4390.67,4390.67,20660],["2015-06-29",4390.67,4451.03,4390.67,4451.03,16470],["2015-06-30",4435.94,4451.03,4435.94,4451.03,65510],["2015-07-01",4451.03,4451.03,4451.03,4451.03,105500],["2015-07-02",4451.03,4466.11,4435.94,4466.11,62080],["2015-07-03",4466.11,4466.11,4451.03,4451.03,10600],["2015-07-06",4390.67,4390.67,4300.14,4300.14,3000],["2015-07-07",4300.14,4300.14,4269.97,4269.97,12200],["2015-07-08",4269.97,4420.85,4269.97,4285.06,203000],["2015-07-09",4254.88,4315.23,4254.88,4300.14,2930448],["2015-07-10",4300.14,4300.14,4254.88,4254.88,6000],["2015-07-13",4224.7,4254.88,4149.26,4254.88,10500],["2015-07-14",4194.53,4254.88,4194.53,4254.88,490],["2015-07-15",4300.14,4300.14,4119.09,4254.88,39690],["2015-07-16",4134.17,4254.88,4073.82,4254.88,13610],["2015-07-17",4435.94,4435.94,4058.73,4058.73,8610],["2015-07-20",4073.82,4224.7,3998.38,4209.62,208020],["2015-07-21",4209.62,4209.62,4073.82,4073.82,105430],["2015-07-22",4073.82,4254.88,3953.12,4254.88,13430],["2015-07-23",4239.79,4239.79,4224.7,4224.7,41390],["2015-07-24",4285.06,4300.14,4224.7,4300.14,37740],["2015-07-27",4300.14,4360.5,4300.14,4360.5,100],["2015-07-28",4073.82,4345.41,4058.73,4345.41,5010],["2015-07-29",4435.94,4435.94,4435.94,4435.94,10],["2015-07-30",4435.94,4435.94,4435.94,4435.94,0],["2015-07-31",4315.23,4315.23,4315.23,4315.23,20],["2015-08-03",4043.64,4058.73,4043.64,4058.73,10470],["2015-08-04",4149.26,4149.26,4149.26,4149.26,60],["2015-08-05",4164.35,4164.35,4164.35,4164.35,20],["2015-08-06",4104.0,4239.79,4104.0,4239.79,1140],["2015-08-07",4239.79,4239.79,4239.79,4239.79,1000],["2015-08-10",4224.7,4224.7,4224.7,4224.7,1000],["2015-08-11",4224.7,4224.7,4224.7,4224.7,0],["2015-08-12",4224.7,4224.7,4224.7,4224.7,0],["2015-08-13",4224.7,4224.7,4194.53,4194.53,25000],["2015-08-14",4194.53,4194.53,4194.53,4194.53,70],["2015-08-17",4194.53,4194.53,4194.53,4194.53,0],["2015-08-18",4224.7,4224.7,4224.7,4224.7,30000],["2015-08-19",4269.97,4269.97,4269.97,4269.97,260200],["2015-08-20",3998.38,4269.97,3998.38,4269.97,70],["2015-08-21",4269.97,4269.97,4269.97,4269.97,0],["2015-08-24",4269.97,4269.97,4269.97,4269.97,0],["2015-08-25",4073.82,4073.82,4073.82,4073.82,19470],["2015-08-26",3802.23,4224.7,3802.23,4224.7,2230],["2015-08-27",4224.7,4224.7,4224.7,4224.7,0],["2015-08-28",4224.7,4224.7,4224.7,4224.7,0],["2015-08-31",4224.7,4224.7,4224.7,4224.7,0],["2015-09-01",4224.7,4224.7,4224.7,4224.7,1000],["2015-09-03",4149.26,4149.26,4073.82,4073.82,23230],["2015-09-04",4194.53,4194.53,4194.53,4194.53,10],["2015-09-07",3953.12,3953.12,3953.12,3953.12,1000],["2015-09-08",3953.12,3953.12,3953.12,3953.12,2300],["2015-09-09",4224.7,4224.7,4149.26,4149.26,2920],["2015-09-10",4149.26,4149.26,4149.26,4149.26,10],["2015-09-11",4149.26,4149.26,4149.26,4149.26,1000],["2015-09-14",3907.85,4149.26,3907.85,4149.26,13820],["2015-09-15",3938.03,4073.82,3922.94,4073.82,13260],["2015-09-16",3938.03,3938.03,3922.94,3922.94,3240],["2015-09-17",4043.64,4043.64,3938.03,3968.2,6210],["2015-09-18",3922.94,3938.03,3892.76,3938.03,8910],["2015-09-21",3772.06,3922.94,3772.06,3922.94,1210],["2015-09-22",3787.14,3892.76,3772.06,3892.76,1800],["2015-09-23",3877.67,3877.67,3772.06,3862.59,3740],["2015-09-24",3847.5,3968.2,3772.06,3968.2,79880],["2015-09-25",3968.2,3998.38,3968.2,3998.38,40],["2015-09-28",3922.94,3922.94,3922.94,3922.94,500],["2015-09-29",3922.94,3922.94,3922.94,3922.94,750],["2015-09-30",3862.59,3892.76,3696.62,3892.76,6010],["2015-10-01",3726.79,3726.79,3651.35,3651.35,10000],["2015-10-02",3666.44,3892.76,3636.26,3651.35,22310],["2015-10-05",3696.62,3696.62,3651.35,3651.35,13680],["2015-10-06",3651.35,3877.67,3651.35,3847.5,32390],["2015-10-07",3847.5,3847.5,3847.5,3847.5,0],["2015-10-08",3832.41,3847.5,3832.41,3847.5,7000],["2015-10-09",3953.12,3953.12,3907.85,3922.94,2020],["2015-10-12",3998.38,3998.38,3998.38,3998.38,10],["2015-10-13",3772.06,3787.14,3772.06,3772.06,3710],["2015-10-14",3907.85,3907.85,3907.85,3907.85,20],["2015-10-15",3772.06,3847.5,3772.06,3847.5,10340],["2015-10-16",3772.06,4013.47,3741.88,4013.47,8880],["2015-10-19",3772.06,3877.67,3772.06,3877.67,3240],["2015-10-20",3877.67,3877.67,3772.06,3847.5,1020],["2015-10-21",3847.5,3847.5,3847.5,3847.5,0],["2015-10-22",3772.06,3922.94,3772.06,3922.94,26940],["2015-10-23",3772.06,3907.85,3756.97,3907.85,610],["2015-10-26",3907.85,3907.85,3907.85,3907.85,0],["2015-10-27",3847.5,3847.5,3847.5,3847.5,10],["2015-10-28",3832.41,3832.41,3681.53,3772.06,970],["2015-10-29",3817.32,3817.32,3817.32,3817.32,10],["2015-10-30",3772.06,3772.06,3772.06,3772.06,4540],["2015-11-02",3696.62,3802.23,3696.62,3802.23,20],["2015-11-03",3696.62,3802.23,3666.44,3802.23,3800],["2015-11-04",3696.62,3802.23,3696.62,3772.06,18690],["2015-11-05",3696.62,3772.06,3696.62,3772.06,20],["2015-11-06",3756.97,3756.97,3741.88,3741.88,30],["2015-11-09",3772.06,3802.23,3772.06,3772.06,7020],["2015-11-10",3802.23,3802.23,3802.23,3802.23,5740],["2015-11-11",3802.23,3817.32,3772.06,3772.06,1210],["2015-11-12",3696.62,3772.06,3696.62,3772.06,26000],["2015-11-13",3802.23,3922.94,3802.23,3922.94,2340],["2015-11-16",3960.66,4087.4,3960.66,4087.4,2010],["2015-11-17",3960.66,4071.56,3881.45,4071.56,4060],["2015-11-18",4039.87,4055.72,3992.34,3992.34,2900],["2015-11-19",3992.34,3992.34,3992.34,3992.34,1250],["2015-11-20",3992.34,3992.34,3992.34,3992.34,0],["2015-11-23",3881.45,3960.66,3881.45,3960.66,17220],["2015-11-24",3881.45,3992.34,3881.45,3881.45,4330],["2015-11-25",3881.45,3881.45,3881.45,3881.45,2000],["2015-11-26",3881.45,3928.97,3881.45,3928.97,3100],["2015-11-27",3928.97,3928.97,3928.97,3928.97,0],["2015-11-30",3928.97,3944.82,3928.97,3928.97,17910],["2015-12-01",3944.82,3944.82,3944.82,3944.82,5740],["2015-12-02",3944.82,3944.82,3944.82,3944.82,0],["2015-12-03",3802.23,3802.23,3723.02,3723.02,1000],["2015-12-04",3960.66,3960.66,3960.66,3960.66,10],["2015-12-07",3960.66,3960.66,3960.66,3960.66,0],["2015-12-08",3802.23,3818.08,3802.23,3818.08,240],["2015-12-09",3802.23,3944.82,3802.23,3944.82,1010],["2015-12-10",3944.82,3944.82,3944.82,3944.82,0],["2015-12-11",3944.82,3944.82,3944.82,3944.82,0],["2015-12-14",3960.66,3960.66,3960.66,3960.66,6980],["2015-12-15",3960.66,3960.66,3960.66,3960.66,0],["2015-12-16",3960.66,3960.66,3960.66,3960.66,0],["2015-12-17",3960.66,3960.66,3960.66,3960.66,0],["2015-12-18",3960.66,3960.66,3960.66,3960.66,300],["2015-12-21",3960.66,3960.66,3960.66,3960.66,1190],["2015-12-22",3960.66,4229.98,3960.66,4229.98,17230],["2015-12-23",4499.31,4499.31,4435.94,4483.47,26820],["2015-12-24",4515.15,4784.48,4515.15,4784.48,57490],["2015-12-25",4784.48,4784.48,4451.78,4673.58,6530],["2015-12-28",4435.94,4594.36,4356.73,4594.36,930],["2015-12-29",4277.51,4530.99,4277.51,4515.15,3300],["2015-12-30",4214.14,4515.15,4214.14,4499.31,7040],["2015-12-31",4499.31,4499.31,4499.31,4499.31,2000],["2016-01-04",4499.31,4515.15,4499.31,4515.15,300],["2016-01-05",4515.15,4515.15,4515.15,4515.15,0],["2016-01-06",4499.31,4499.31,4499.31,4499.31,20],["2016-01-07",4483.47,4483.47,4435.94,4435.94,1680],["2016-01-08",4134.93,4435.94,4134.93,4435.94,390],["2016-01-11",4435.94,4435.94,4435.94,4435.94,0],["2016-01-12",4435.94,4435.94,4435.94,4435.94,10],["2016-01-13",4150.77,4150.77,4150.77,4150.77,380],["2016-01-14",3897.29,4277.51,3897.29,4277.51,3450],["2016-01-15",4277.51,4277.51,3992.34,3992.34,560],["2016-01-18",3723.02,4261.67,3723.02,4261.67,110],["2016-01-19",4261.67,4261.67,4261.67,4261.67,0],["2016-01-20",3976.5,4261.67,3976.5,4261.67,50],["2016-01-21",4261.67,4261.67,4261.67,4261.67,20],["2016-01-22",4356.73,4356.73,4356.73,4356.73,20],["2016-01-25",4356.73,4356.73,4356.73,4356.73,0],["2016-01-26",4356.73,4356.73,4356.73,4356.73,0],["2016-01-27",4356.73,4356.73,4356.73,4356.73,0],["2016-01-28",4356.73,4356.73,4356.73,4356.73,0],["2016-01-29",4055.72,4055.72,4055.72,4055.72,2130],["2016-02-01",3786.39,3786.39,3786.39,3786.39,5970],["2016-02-02",4039.87,4039.87,4039.87,4039.87,760],["2016-02-03",4229.98,4229.98,4229.98,4229.98,20],["2016-02-04",4435.94,4435.94,4435.94,4435.94,50],["2016-02-05",4435.94,4435.94,4435.94,4435.94,0],["2016-02-15",4435.94,4435.94,4435.94,4435.94,500],["2016-02-16",4435.94,4435.94,4435.94,4435.94,0],["2016-02-17",4404.25,4404.25,4166.61,4166.61,80],["2016-02-18",3897.29,4420.1,3897.29,4420.1,320],["2016-02-19",4119.09,4277.51,4119.09,4277.51,1510],["2016-02-22",4277.51,4277.51,4277.51,4277.51,0],["2016-02-23",4277.51,4340.88,4277.51,4340.88,20],["2016-02-24",4340.88,4340.88,4340.88,4340.88,0],["2016-02-25",4119.09,4340.88,4119.09,4340.88,1950],["2016-02-26",4309.2,4372.57,4119.09,4119.09,5790],["2016-02-29",3976.5,3976.5,3960.66,3960.66,17520],["2016-03-01",4198.3,4198.3,4150.77,4150.77,490],["2016-03-02",3881.45,3960.66,3865.6,3960.66,30760],["2016-03-03",3802.23,3802.23,3770.55,3770.55,23500],["2016-03-04",3580.44,3723.02,3580.44,3643.81,37440],["2016-03-07",3707.18,3881.45,3707.18,3881.45,160],["2016-03-08",3738.86,3897.29,3643.81,3897.29,50570],["2016-03-09",3849.76,3881.45,3849.76,3881.45,1040],["2016-03-10",4134.93,4134.93,4087.4,4087.4,1120],["2016-03-11",3802.23,3833.92,3802.23,3818.08,11080],["2016-03-14",3865.6,3865.6,3802.23,3802.23,90],["2016-03-15",4024.03,4024.03,4024.03,4024.03,1000],["2016-03-16",4024.03,4024.03,4024.03,4024.03,100],["2016-03-17",4103.24,4103.24,3802.23,3960.66,3020],["2016-03-18",3723.02,3723.02,3707.18,3707.18,30000],["2016-03-21",3786.39,3786.39,3786.39,3786.39,10],["2016-03-22",3786.39,3802.23,3786.39,3786.39,920],["2016-03-23",3786.39,3786.39,3786.39,3786.39,0],["2016-03-24",3786.39,3786.39,3786.39,3786.39,0],["2016-03-25",3723.02,3754.71,3675.49,3754.71,2850],["2016-03-28",3754.71,3754.71,3754.71,3754.71,1980],["2016-03-29",3754.71,3881.45,3754.71,3754.71,3650],["2016-03-30",3754.71,3754.71,3754.71,3754.71,3000],["2016-03-31",3754.71,3897.29,3754.71,3802.23,1510],["2016-04-01",3802.23,3802.23,3738.86,3738.86,5020],["2016-04-04",3738.86,3738.86,3738.86,3738.86,4980],["2016-04-05",3802.23,3802.23,3691.33,3738.86,34310],["2016-04-06",3897.29,3897.29,3897.29,3897.29,10],["2016-04-07",3960.66,4166.61,3960.66,4119.09,14240],["2016-04-08",4119.09,4119.09,4024.03,4119.09,6920],["2016-04-11",4119.09,4277.51,4119.09,4277.51,1310],["2016-04-12",4277.51,4356.73,4277.51,4293.35,12500],["2016-04-13",4293.35,4309.2,4277.51,4309.2,17500],["2016-04-14",4340.88,4356.73,4325.04,4325.04,14980],["2016-04-15",4340.88,4515.15,4340.88,4356.73,6480],["2016-04-19",4309.2,4309.2,4309.2,4309.2,120],["2016-04-20",4277.51,4277.51,4277.51,4277.51,10],["2016-04-21",4134.93,4277.51,4119.09,4277.51,11890],["2016-04-22",4420.1,4435.94,4420.1,4435.94,880],["2016-04-25",4435.94,4435.94,4309.2,4309.2,6900],["2016-04-26",4214.14,4277.51,4055.72,4055.72,2770],["2016-04-27",4277.51,4325.04,4277.51,4293.35,28370],["2016-04-28",4245.83,4245.83,4245.83,4245.83,1490],["2016-04-29",4039.87,4039.87,4039.87,4039.87,60],["2016-05-04",4039.87,4309.2,4039.87,4309.2,18390],["2016-05-05",4483.47,4483.47,4467.62,4467.62,3790],["2016-05-06",4467.62,4515.15,4435.94,4467.62,24730],["2016-05-09",4356.73,4356.73,4293.35,4356.73,9990],["2016-05-10",4245.83,4277.51,4245.83,4277.51,14270],["2016-05-11",4103.24,4356.73,4103.24,4356.73,9320],["2016-05-12",4372.57,4483.47,4372.57,4483.47,230],["2016-05-13",4483.47,4483.47,4483.47,4483.47,20],["2016-05-16",4499.31,4499.31,4277.51,4435.94,520],["2016-05-17",4245.83,4420.1,4245.83,4420.1,2660],["2016-05-18",4277.51,4356.73,4277.51,4356.73,6010],["2016-05-19",4277.51,4277.51,4261.67,4261.67,500],["2016-05-20",4198.3,4277.51,4198.3,4277.51,40],["2016-05-23",4277.51,4277.51,4277.51,4277.51,2830],["2016-05-24",4277.51,4277.51,4277.51,4277.51,0],["2016-05-25",4435.94,4435.94,4150.77,4198.3,2870],["2016-05-26",4150.77,4166.61,4150.77,4166.61,1000],["2016-05-27",4119.09,4277.51,4119.09,4182.46,19650],["2016-05-30",4277.51,4356.73,4087.4,4340.88,8030],["2016-05-31",4277.51,4356.73,4134.93,4340.88,3940],["2016-06-01",4150.77,4356.73,4150.77,4356.73,5020],["2016-06-02",4340.88,4356.73,4071.56,4356.73,3120],["2016-06-03",4340.88,4356.73,4198.3,4356.73,5040],["2016-06-06",4340.88,4356.73,4198.3,4356.73,23230],["2016-06-07",4340.88,4356.73,4214.14,4356.73,78660],["2016-06-08",4356.73,4356.73,4214.14,4340.88,6720],["2016-06-09",4277.51,4356.73,4277.51,4340.88,9520],["2016-06-10",4229.98,4356.73,4198.3,4340.88,37280],["2016-06-13",4277.51,4356.73,4198.3,4198.3,39660],["2016-06-14",4214.14,4261.67,3960.66,4261.67,33020],["2016-06-15",4119.09,4340.88,4008.19,4024.03,35010],["2016-06-16",4245.83,4261.67,4245.83,4261.67,40],["2016-06-17",4039.87,4198.3,4039.87,4182.46,360],["2016-06-20",4119.09,4182.46,4119.09,4182.46,3040],["2016-06-21",4182.46,4182.46,4008.19,4008.19,26320],["2016-06-22",4071.56,4150.77,4071.56,4150.77,9490],["2016-06-23",4150.77,4150.77,3960.66,4055.72,41010],["2016-06-24",3992.34,3992.34,3960.66,3960.66,8810],["2016-06-27",3960.66,4039.87,3960.66,4039.87,8510],["2016-06-28",4024.03,4039.87,3913.13,3913.13,22600],["2016-06-29",3865.6,3928.97,3865.6,3913.13,30140],["2016-06-30",3976.5,4166.61,3976.5,4166.61,16400],["2016-07-01",4229.98,4229.98,4150.77,4150.77,100],["2016-07-04",4134.93,4182.46,4119.09,4182.46,1570],["2016-07-05",4182.46,4182.46,4182.46,4182.46,50],["2016-07-06",4229.98,4229.98,4103.24,4198.3,8660],["2016-07-07",4166.61,4356.73,4103.24,4198.3,73290],["2016-07-08",4435.94,4483.47,4356.73,4483.47,137140],["2016-07-11",4356.73,4752.79,4356.73,4610.21,226240],["2016-07-12",4752.79,4927.06,4578.52,4927.06,473700],["2016-07-13",5180.54,5180.54,4990.43,4990.43,80240],["2016-07-14",4721.11,5069.64,4721.11,4768.63,101990],["2016-07-15",4689.42,4974.59,4689.42,4752.79,61260],["2016-07-18",4911.22,4911.22,4435.94,4752.79,176170],["2016-07-19",4673.58,4752.79,4641.89,4673.58,63360],["2016-07-20",4673.58,4673.58,4515.15,4515.15,43840],["2016-07-21",4515.15,4515.15,4356.73,4515.15,97120],["2016-07-22",4435.94,4594.36,4435.94,4594.36,48700],["2016-07-25",4515.15,4515.15,4435.94,4435.94,14970],["2016-07-26",4435.94,4610.21,4435.94,4594.36,42700],["2016-07-27",4594.36,4705.26,4578.52,4594.36,82740],["2016-07-28",4530.99,4641.89,4530.99,4546.84,72500],["2016-07-29",4530.99,4594.36,4515.15,4578.52,20310],["2016-08-01",4467.62,4626.05,4451.78,4626.05,15330],["2016-08-02",4483.47,4594.36,4467.62,4594.36,16000],["2016-08-03",4562.68,4594.36,4467.62,4467.62,34020],["2016-08-04",4594.36,4594.36,4435.94,4578.52,46310],["2016-08-05",4451.78,4562.68,4277.51,4562.68,59220],["2016-08-08",4562.68,4562.68,4562.68,4562.68,2000],["2016-08-09",4562.68,4578.52,4483.47,4578.52,19730],["2016-08-10",4578.52,4578.52,4467.62,4467.62,28800],["2016-08-11",4499.31,4546.84,4499.31,4515.15,32960],["2016-08-12",4515.15,4515.15,4467.62,4483.47,19990],["2016-08-15",4515.15,4546.84,4467.62,4467.62,12230],["2016-08-16",4467.62,4768.63,4435.94,4721.11,120970],["2016-08-17",4657.74,4721.11,4594.36,4673.58,39420],["2016-08-18",4673.58,4673.58,4515.15,4657.74,73800],["2016-08-19",4786.67,4786.67,4538.47,4538.47,72030],["2016-08-22",4449.83,4609.39,4449.83,4520.74,28940],["2016-08-23",4449.83,4591.66,4432.1,4520.74,10430],["2016-08-24",4573.93,4609.39,4573.93,4573.93,12920],["2016-08-25",4573.93,4591.66,4573.93,4591.66,11000],["2016-08-26",4609.39,4644.84,4485.29,4591.66,43840],["2016-08-29",4591.66,4591.66,4485.29,4485.29,22960],["2016-08-30",4520.74,4556.2,4467.56,4503.01,24380],["2016-08-31",4467.56,4520.74,4467.56,4520.74,23210],["2016-09-01",4520.74,4520.74,4432.1,4432.1,15570],["2016-09-05",4361.19,4361.19,4166.18,4219.36,72450],["2016-09-06",4219.36,4272.55,4201.63,4254.82,101080],["2016-09-07",4219.36,4219.36,4077.53,4183.9,63300],["2016-09-08",4077.53,4130.72,4024.35,4130.72,55630],["2016-09-09",4095.26,4130.72,4095.26,4130.72,7710],["2016-09-12",4077.53,4077.53,4059.8,4077.53,18390],["2016-09-13",4077.53,4201.63,4077.53,4095.26,4880],["2016-09-14",4095.26,4325.73,4095.26,4166.18,5760],["2016-09-15",4414.37,4414.37,4183.9,4183.9,26740],["2016-09-16",4254.82,4254.82,4183.9,4183.9,690],["2016-09-19",4237.09,4237.09,4166.18,4166.18,6100],["2016-09-20",4183.9,4183.9,4095.26,4095.26,11750],["2016-09-21",4095.26,4201.63,4095.26,4201.63,5040],["2016-09-22",4183.9,4183.9,4095.26,4130.72,14240],["2016-09-23",4130.72,4148.45,4112.99,4148.45,16240],["2016-09-26",4192.77,4192.77,4148.45,4192.77,5510],["2016-09-27",4157.31,4183.9,4148.45,4148.45,31300],["2016-09-28",4148.45,4361.19,4148.45,4361.19,22720],["2016-09-29",4396.64,4396.64,4201.63,4201.63,4020],["2016-09-30",4254.82,4254.82,4201.63,4210.5,1280],["2016-10-03",4210.5,4308.0,4192.77,4308.0,6810],["2016-10-04",4166.18,4378.92,4166.18,4378.92,26780],["2016-10-05",4183.9,4254.82,4183.9,4254.82,480],["2016-10-06",4254.82,4254.82,4219.36,4237.09,12040],["2016-10-07",4219.36,4272.55,4166.18,4272.55,19570],["2016-10-10",4254.82,4254.82,4148.45,4183.9,70800],["2016-10-11",4183.9,4219.36,4183.9,4183.9,65600],["2016-10-12",4201.63,4237.09,4183.9,4192.77,20680],["2016-10-13",4254.82,4343.46,4192.77,4343.46,29260],["2016-10-14",4343.46,4378.92,4254.82,4361.19,37190],["2016-10-17",4343.46,4361.19,4290.27,4343.46,31280],["2016-10-18",4343.46,4343.46,4343.46,4343.46,20100],["2016-10-19",4343.46,4343.46,4290.27,4290.27,6760],["2016-10-20",4272.55,4352.32,4254.82,4290.27,19510],["2016-10-21",4290.27,4361.19,4272.55,4272.55,21860],["2016-10-24",4254.82,4432.1,4254.82,4254.82,10410],["2016-10-25",4308.0,4308.0,4219.36,4219.36,12590],["2016-10-26",4219.36,4219.36,4148.45,4166.18,30690],["2016-10-27",4272.55,4272.55,4130.72,4166.18,39900],["2016-10-28",4166.18,4166.18,4095.26,4112.99,52830],["2016-10-31",4112.99,4183.9,4077.53,4183.9,19900],["2016-11-01",4183.9,4183.9,4112.99,4112.99,81990],["2016-11-02",4112.99,4112.99,4068.67,4077.53,57700],["2016-11-03",4042.08,4166.18,4006.62,4166.18,8480],["2016-11-04",3926.84,3926.84,3917.98,3917.98,10200],["2016-11-07",3988.89,4183.9,3917.98,4183.9,17660],["2016-11-08",4077.53,4104.13,4077.53,4077.53,7190],["2016-11-09",3900.25,3900.25,3900.25,3900.25,38390],["2016-11-10",3988.89,4024.35,3900.25,3900.25,26600],["2016-11-11",3909.11,3909.11,3838.2,3838.2,10170],["2016-11-14",3829.34,3900.25,3776.15,3776.15,48110],["2016-11-15",3988.89,3988.89,3811.61,3811.61,3620589],["2016-11-16",3793.88,4077.53,3793.88,4077.53,139430],["2016-11-17",4086.4,4086.4,4042.08,4042.08,1570],["2016-11-18",4139.58,4148.45,4042.08,4042.08,6550],["2016-11-21",4042.08,4042.08,3935.71,4024.35,23630],["2016-11-22",4042.08,4121.85,4024.35,4068.67,80800],["2016-11-23",4254.82,4254.82,3988.89,3988.89,4300],["2016-11-24",3988.89,4077.53,3953.43,4042.08,19760],["2016-11-25",4042.08,4059.8,4042.08,4042.08,10600],["2016-11-28",4042.08,4042.08,4042.08,4042.08,4530],["2016-11-29",4024.35,4042.08,3953.43,4024.35,5500],["2016-11-30",3962.3,4006.62,3962.3,3971.16,5220],["2016-12-01",3988.89,4095.26,3971.16,4006.62,10770],["2016-12-02",4006.62,4077.53,4006.62,4059.8,6920],["2016-12-05",4095.26,4095.26,4059.8,4077.53,13940],["2016-12-06",4042.08,4095.26,4042.08,4059.8,121310],["2016-12-07",4130.72,4237.09,4095.26,4095.26,20780],["2016-12-08",4095.26,4361.19,4095.26,4130.72,9450],["2016-12-09",4104.13,4166.18,4077.53,4095.26,25630],["2016-12-12",4095.26,4095.26,4077.53,4095.26,111200],["2016-12-13",4095.26,4112.99,4059.8,4095.26,101250],["2016-12-14",4272.55,4272.55,4077.53,4228.22,48360],["2016-12-15",4228.22,4228.22,4077.53,4086.4,16090],["2016-12-16",4095.26,4219.36,4086.4,4219.36,6320],["2016-12-19",4077.53,4077.53,4077.53,4077.53,3080],["2016-12-20",4077.53,4095.26,4077.53,4086.4,2350],["2016-12-21",4077.53,4157.31,4077.53,4104.13,11470],["2016-12-22",4086.4,4210.5,4059.8,4086.4,72940],["2016-12-23",4166.18,4166.18,4077.53,4077.53,2110],["2016-12-26",4112.99,4130.72,4112.99,4130.72,1790],["2016-12-27",4077.53,4112.99,4077.53,4086.4,24510],["2016-12-28",4112.99,4112.99,4095.26,4095.26,3190],["2016-12-29",4095.26,4095.26,4095.26,4095.26,0],["2016-12-30",4166.18,4378.92,4112.99,4228.22,6780],["2017-01-03",4228.22,4228.22,4166.18,4219.36,2240],["2017-01-04",4166.18,4343.46,4077.53,4219.36,44380],["2017-01-05",4201.63,4219.36,4148.45,4201.63,10030],["2017-01-06",4077.53,4192.77,4077.53,4086.4,12060],["2017-01-09",4166.18,4254.82,4077.53,4166.18,61050],["2017-01-10",4148.45,4183.9,4148.45,4183.9,1860],["2017-01-11",4219.36,4237.09,4183.9,4183.9,23120],["2017-01-12",4237.09,4467.56,4237.09,4325.73,61150],["2017-01-13",4476.42,4485.29,4476.42,4485.29,1010],["2017-01-16",4325.73,4325.73,4219.36,4237.09,1010],["2017-01-17",4166.18,4325.73,4166.18,4325.73,6160],["2017-01-18",4254.82,4343.46,4183.9,4183.9,11610],["2017-01-19",4254.82,4272.55,4201.63,4201.63,23870],["2017-01-20",4219.36,4254.82,4219.36,4254.82,12710],["2017-01-23",4254.82,4254.82,4254.82,4254.82,6800],["2017-01-24",4254.82,4396.64,4254.82,4396.64,16960],["2017-01-25",4378.92,4387.78,4254.82,4254.82,1020],["2017-02-02",4272.55,4325.73,4254.82,4308.0,28210],["2017-02-03",4263.68,4343.46,4254.82,4334.59,21050],["2017-02-06",4325.73,4334.59,4272.55,4334.59,30830],["2017-02-07",4334.59,4520.74,4325.73,4352.32,20670],["2017-02-08",4520.74,4609.39,4432.1,4467.56,4570],["2017-02-09",4485.29,4538.47,4290.27,4290.27,9250],["2017-02-10",4432.1,4582.79,4432.1,4582.79,38890],["2017-02-13",4591.66,4893.04,4591.66,4875.31,64730],["2017-02-14",4875.31,4875.31,4715.76,4875.31,6360],["2017-02-15",4715.76,4857.58,4573.93,4822.13,15010],["2017-02-16",4786.67,4875.31,4609.39,4804.4,18970],["2017-02-17",4786.67,4786.67,4644.84,4751.21,67410],["2017-02-20",4786.67,4875.31,4786.67,4857.58,42450],["2017-02-21",4866.45,4910.77,4830.99,4893.04,128830],["2017-02-22",4751.21,4893.04,4751.21,4786.67,9630],["2017-02-23",4875.31,4910.77,4822.13,4822.13,27620],["2017-02-24",4822.13,4857.58,4751.21,4751.21,18620],["2017-02-27",4786.67,4839.85,4751.21,4751.21,24810],["2017-02-28",4786.67,4839.85,4751.21,4839.85,184710],["2017-03-01",4875.31,4963.95,4804.4,4822.13,46020],["2017-03-02",4698.03,4875.31,4609.39,4786.67,20910],["2017-03-03",4786.67,4875.31,4786.67,4857.58,85030],["2017-03-06",4804.4,4839.85,4804.4,4839.85,72740],["2017-03-07",4893.04,4946.22,4804.4,4946.22,74690],["2017-03-08",4946.22,5283.06,4946.22,5229.88,101150],["2017-03-09",5141.24,5141.24,5052.6,5105.78,31010],["2017-03-10",5034.87,5353.98,5034.87,5336.25,203560],["2017-03-13",5398.3,5398.3,5247.61,5318.52,75810],["2017-03-14",5318.52,5318.52,5229.88,5229.88,28970],["2017-03-15",5229.88,5229.88,5141.24,5229.88,42880],["2017-03-16",5247.61,5247.61,5158.97,5158.97,57510],["2017-03-17",5229.88,5229.88,5052.6,5070.32,81980],["2017-03-20",5052.6,5141.24,5052.6,5052.6,27840],["2017-03-21",5070.32,5229.88,5070.32,5194.42,73890],["2017-03-22",5212.15,5283.06,5185.56,5229.88,83980],["2017-03-23",5176.69,5265.34,4963.95,4963.95,120390],["2017-03-24",5239.73,5304.08,5184.57,5276.5,131200],["2017-03-27",5258.11,5515.5,5258.11,5331.65,31570],["2017-03-28",5331.65,5368.42,5331.65,5331.65,31880],["2017-03-29",5331.65,5350.04,5239.73,5239.73,76190],["2017-03-30",5239.73,5239.73,5147.8,5147.8,33750],["2017-03-31",5184.57,5258.11,5184.57,5230.54,54110],["2017-04-03",5221.34,5313.27,5221.34,5221.34,79710],["2017-04-04",5221.34,5331.65,5221.34,5239.73,14840],["2017-04-05",5258.11,5368.42,5258.11,5276.5,28890],["2017-04-07",5276.5,5386.81,5248.92,5248.92,55280],["2017-04-10",5248.92,5386.81,5129.42,5331.65,129370],["2017-04-11",5423.58,5644.2,5294.88,5570.66,348110],["2017-04-12",5570.66,5607.43,5423.58,5478.73,110710],["2017-04-13",5515.5,5515.5,5423.58,5478.73,52020],["2017-04-14",5478.73,5478.73,5239.73,5331.65,82760],["2017-04-17",5441.96,5441.96,5184.57,5239.73,152150],["2017-04-18",5258.11,5258.11,5092.65,5239.73,80360],["2017-04-19",5239.73,5276.5,5147.8,5221.34,81350],["2017-04-20",5276.5,5405.19,5239.73,5386.81,148250],["2017-04-21",5386.81,5460.35,5331.65,5350.04,24160],["2017-04-24",5368.42,5368.42,5331.65,5331.65,10360],["2017-04-25",5166.19,5331.65,5166.19,5239.73,9370],["2017-04-26",5202.96,5294.88,5202.96,5202.96,24790],["2017-04-27",5239.73,5239.73,5202.96,5230.54,27320],["2017-04-28",5175.38,5304.08,5175.38,5184.57,28160],["2017-05-03",5166.19,5331.65,5111.03,5248.92,75010],["2017-05-04",5276.5,5331.65,5239.73,5239.73,19020],["2017-05-05",5184.57,5258.11,5184.57,5239.73,34850],["2017-05-08",5202.96,5294.88,5184.57,5294.88,33720],["2017-05-09",5331.65,5625.81,5294.88,5497.12,167540],["2017-05-10",5515.5,5515.5,5423.58,5423.58,17980],["2017-05-11",5405.19,5405.19,5239.73,5386.81,28520],["2017-05-12",5350.04,5350.04,5294.88,5331.65,78660],["2017-05-15",5313.27,5423.58,5313.27,5405.19,58470],["2017-05-16",5441.96,5441.96,5350.04,5350.04,33340],["2017-05-17",5313.27,5331.65,5258.11,5313.27,25700],["2017-05-18",5294.88,5313.27,5258.11,5294.88,14950],["2017-05-19",5239.73,5331.65,5239.73,5258.11,38620],["2017-05-22",5202.96,5294.88,5147.8,5294.88,54100],["2017-05-23",5230.54,5258.11,5230.54,5230.54,14210],["2017-05-24",5184.57,5331.65,5184.57,5202.96,43310],["2017-05-25",5202.96,5368.42,5202.96,5331.65,78380],["2017-05-26",5294.88,5359.23,5294.88,5313.27,78740],["2017-05-29",5313.27,5331.65,5276.5,5313.27,76210],["2017-05-30",5331.65,5331.65,5230.54,5230.54,75150],["2017-05-31",5147.8,5258.11,5147.8,5221.34,51240],["2017-06-01",5239.73,5276.5,5202.96,5258.11,55570],["2017-06-02",5313.27,5313.27,5258.11,5258.11,39150],["2017-06-05",5258.11,5304.08,5221.34,5258.11,51250],["2017-06-06",5258.11,5276.5,5239.73,5258.11,68980],["2017-06-07",5515.5,5515.5,5294.88,5368.42,147070],["2017-06-08",5423.58,5423.58,5294.88,5294.88,95490],["2017-06-09",5331.65,5350.04,5258.11,5313.27,12920],["2017-06-12",5294.88,5294.88,5258.11,5267.31,14650],["2017-06-13",5258.11,5276.5,5258.11,5276.5,14370],["2017-06-14",5239.73,5497.12,5239.73,5460.35,155520],["2017-06-15",5515.5,5515.5,5350.04,5441.96,23930],["2017-06-16",5368.42,5441.96,5331.65,5331.65,16960],["2017-06-19",5331.65,5331.65,5267.31,5276.5,30830],["2017-06-20",5276.5,5331.65,5221.34,5313.27,36300],["2017-06-21",5331.65,5441.96,5276.5,5423.58,129320],["2017-06-22",5331.65,5423.58,5331.65,5423.58,31210],["2017-06-23",5423.58,5478.73,5331.65,5423.58,32070],["2017-06-26",5460.35,5662.58,5460.35,5552.27,175730],["2017-06-27",5680.97,5680.97,5515.5,5607.43,10300],["2017-06-28",5589.04,5589.04,5441.96,5515.5,7680],["2017-06-29",5515.5,5570.66,5350.04,5423.58,104940],["2017-06-30",5432.77,5515.5,5423.58,5515.5,132480],["2017-07-03",5515.5,5901.59,5515.5,5901.59,545700],["2017-07-04",6048.67,6048.67,5791.28,5883.2,123330],["2017-07-05",5883.2,5919.97,5791.28,5818.86,53770],["2017-07-06",5754.51,6103.82,5754.51,6103.82,354710],["2017-07-07",6085.44,6177.36,6039.48,6067.05,125160],["2017-07-10",6067.05,6067.05,5846.43,6030.28,73770],["2017-07-11",6021.09,6030.28,5809.66,5947.55,81900],["2017-07-12",5938.36,6122.21,5938.36,6103.82,129820],["2017-07-13",6103.82,6177.36,6103.82,6177.36,62030],["2017-07-14",6214.13,6232.52,6067.05,6067.05,50870],["2017-07-17",6067.05,6067.05,5791.28,5846.43,155490],["2017-07-18",5846.43,5883.2,5818.86,5864.82,57380],["2017-07-19",5975.13,5975.13,5809.66,5883.2,37190],["2017-07-20",5919.97,5919.97,5699.35,5699.35,69780],["2017-07-21",5809.66,5809.66,5625.81,5653.39,44830],["2017-07-24",5552.27,5699.35,5515.5,5625.81,80420],["2017-07-25",5644.2,5818.86,5644.2,5818.86,90270],["2017-07-26",5818.86,5864.82,5809.66,5864.82,19250],["2017-07-27",5846.43,5846.43,5699.35,5699.35,34890],["2017-07-28",5699.35,5754.51,5644.2,5699.35,53340],["2017-07-31",5699.35,5791.28,5644.2,5644.2,60180],["2017-08-01",5625.81,5644.2,5589.04,5589.04,55620],["2017-08-02",5625.81,5772.89,5625.81,5680.97,45590],["2017-08-03",5625.81,5680.97,5515.5,5625.81,186580],["2017-08-04",5699.35,5699.35,5625.81,5680.97,264400],["2017-08-07",5680.97,5864.82,5680.97,5846.43,103060],["2017-08-08",5846.43,5846.43,5717.74,5717.74,9240],["2017-08-09",5662.58,5699.35,5625.81,5699.35,35650],["2017-08-10",5699.35,5699.35,5607.43,5662.58,35260],["2017-08-11",5662.58,5662.58,5625.81,5644.2,82310],["2017-08-14",5717.74,5717.74,5625.81,5653.39,45230],["2017-08-15",5635.01,5883.2,5625.81,5699.35,33030],["2017-08-16",5883.2,5883.2,5625.81,5846.43,49210],["2017-08-17",5883.2,5883.2,5699.35,5699.35,39440],["2017-08-18",5699.35,5846.43,5699.35,5699.35,32400],["2017-08-21",5699.35,5717.74,5699.35,5699.35,77470],["2017-08-22",5699.35,5699.35,5671.78,5680.97,18560],["2017-08-23",5699.35,5809.66,5699.35,5809.66,83160],["2017-08-24",5791.28,5791.28,5754.51,5791.28,5560],["2017-08-25",5791.28,5828.05,5699.35,5736.12,14190],["2017-08-28",5699.35,5736.12,5699.35,5717.74,8460],["2017-08-29",5956.74,5956.74,5736.12,5754.51,12170],["2017-08-30",5736.12,5919.97,5736.12,5919.97,32900],["2017-08-31",5919.97,5919.97,5736.12,5736.12,14320],["2017-09-01",5736.12,5772.89,5726.93,5772.89,27890],["2017-09-05",5745.32,5745.32,5726.93,5726.93,12820],["2017-09-06",5736.12,5791.28,5699.35,5726.93,57890],["2017-09-07",5717.74,5864.82,5717.74,5791.28,25030],["2017-09-08",5791.28,5828.05,5791.28,5791.28,10180],["2017-09-11",5791.28,5791.28,5754.51,5791.28,36610],["2017-09-12",5809.66,5809.66,5791.28,5791.28,30480],["2017-09-13",5726.93,5975.13,5726.93,5828.05,64980],["2017-09-14",5828.05,5883.2,5736.12,5883.2,62580],["2017-09-15",5883.2,5883.2,5791.28,5864.82,4810],["2017-09-18",5883.2,6048.67,5791.28,5864.82,94780],["2017-09-19",5975.13,6158.98,5883.2,6103.82,78230],["2017-09-20",6103.82,6158.98,6011.9,6122.21,80520],["2017-09-21",6122.21,6122.21,6030.28,6067.05,138800],["2017-09-22",6067.05,6067.05,6048.67,6067.05,134020],["2017-09-25",6067.05,6140.59,6067.05,6140.59,59910],["2017-09-26",6545.06,6563.45,6379.6,6471.52,513090],["2017-09-27",6471.52,6471.52,6269.29,6269.29,122300],["2017-09-28",6342.83,6342.83,6103.82,6287.67,872560],["2017-09-29",6342.83,6489.91,6296.87,6306.06,411170],["2017-10-02",6306.06,6306.06,6214.13,6232.52,146940],["2017-10-03",6195.75,6306.06,6067.05,6122.21,234700],["2017-10-04",6048.67,6177.36,6048.67,6158.98,76170],["2017-10-05",6195.75,6195.75,6085.44,6103.82,81340],["2017-10-06",6103.82,6122.21,6085.44,6103.82,132920],["2017-10-09",6067.05,6122.21,6067.05,6103.82,64130],["2017-10-10",6113.02,6195.75,6103.82,6195.75,42630],["2017-10-11",6103.82,6204.94,6103.82,6122.21,56020],["2017-10-12",6122.21,6177.36,6103.82,6103.82,79440],["2017-10-13",6103.82,6177.36,6085.44,6168.17,63750],["2017-10-16",6214.13,6214.13,6067.05,6122.21,146250],["2017-10-17",6122.21,6122.21,5975.13,6085.44,155120],["2017-10-18",6011.9,6030.28,5956.74,5956.74,77830],["2017-10-19",5883.2,5975.13,5874.01,5874.01,40140],["2017-10-20",5919.97,6030.28,5874.01,5874.01,47220],["2017-10-23",5791.28,5883.2,5772.89,5772.89,135120],["2017-10-24",5800.47,5956.74,5782.09,5938.36,150540],["2017-10-25",5846.43,5883.2,5736.12,5736.12,275260],["2017-10-26",5883.2,5883.2,5754.51,5782.09,32220],["2017-10-27",5883.2,6067.05,5883.2,6030.28,136540],["2017-10-30",5901.59,5965.94,5818.86,5818.86,154360],["2017-10-31",5543.08,5791.28,5543.08,5736.12,388170],["2017-11-01",5736.12,5883.2,5717.74,5883.2,110170],["2017-11-02",5809.66,5883.2,5809.66,5828.05,89280],["2017-11-03",5791.28,5828.05,5644.2,5644.2,280170],["2017-11-06",5607.43,5717.74,5515.5,5570.66,762920],["2017-11-07",5570.66,5791.28,5570.66,5772.89,102320],["2017-11-08",5772.89,5772.89,5699.35,5754.51,189900],["2017-11-09",5699.35,5754.51,5662.58,5717.74,231590],["2017-11-10",5717.74,5717.74,5644.2,5662.58,263220],["2017-11-13",5680.97,5680.97,5589.04,5589.04,147910],["2017-11-14",5589.04,5699.35,5589.04,5625.81,124060],["2017-11-15",5625.81,6011.9,5405.19,6011.9,5552240],["2017-11-16",6425.56,6425.56,6425.56,6425.56,70850],["2017-11-17",6636.99,6636.99,6306.06,6306.06,500690],["2017-11-20",6250.9,6489.91,6140.59,6434.75,567300],["2017-11-21",6434.75,6434.75,6324.44,6324.44,109950],["2017-11-22",6324.44,6379.6,6214.13,6214.13,177320],["2017-11-23",6214.13,6508.29,6158.98,6287.67,264190],["2017-11-24",6269.29,6489.91,6269.29,6434.75,426110],["2017-11-27",6489.91,6526.68,6434.75,6526.68,158610],["2017-11-28",6526.68,6526.68,6416.37,6508.29,161700],["2017-11-29",6434.75,6434.75,6361.21,6379.6,136190],["2017-11-30",6379.6,6434.75,6342.83,6416.37,120160],["2017-12-01",6434.75,6434.75,6287.67,6416.37,201470],["2017-12-04",6434.75,6434.75,6306.06,6397.98,222050],["2017-12-05",6434.75,6618.6,6416.37,6416.37,178790],["2017-12-06",6434.75,6471.52,6306.06,6416.37,302370],["2017-12-07",6434.75,6434.75,6306.06,6324.44,170460],["2017-12-08",6324.44,6434.75,6324.44,6434.75,124940],["2017-12-11",6416.37,6673.76,6416.37,6434.75,215940],["2017-12-12",6471.52,6489.91,6342.83,6489.91,167280],["2017-12-13",6434.75,6508.29,6306.06,6379.6,184710],["2017-12-14",6434.75,6434.75,6177.36,6177.36,110150],["2017-12-15",6232.52,6342.83,6177.36,6342.83,128900],["2017-12-18",6324.44,6425.56,6250.9,6342.83,82640],["2017-12-19",6342.83,6342.83,6214.13,6250.9,48620],["2017-12-20",6232.52,6342.83,6232.52,6287.67,55900],["2017-12-21",6250.9,6324.44,6250.9,6324.44,51620],["2017-12-22",6250.9,6397.98,6250.9,6342.83,1590],["2017-12-25",6342.83,6342.83,6250.9,6269.29,30940],["2017-12-26",6342.83,6342.83,6287.67,6342.83,80580],["2017-12-27",6342.83,6342.83,6250.9,6306.06,30310],["2017-12-28",6287.67,6342.83,6287.67,6306.06,18430],["2017-12-29",6269.29,6342.83,6250.9,6306.06,59970],["2018-01-02",6250.9,6342.83,6250.9,6306.06,37950],["2018-01-03",6342.83,6618.6,6342.83,6526.68,49680],["2018-01-04",6581.83,6581.83,6434.75,6434.75,55910],["2018-01-05",6434.75,6434.75,6315.25,6397.98,26250],["2018-01-08",6397.98,6489.91,6361.21,6471.52,30260],["2018-01-09",6526.68,6894.38,6397.98,6894.38,241000],["2018-01-10",6894.38,6894.38,6655.37,6765.68,88520],["2018-01-11",6636.99,6765.68,6618.6,6728.91,80280],["2018-01-12",6728.91,6728.91,6526.68,6526.68,70510],["2018-01-15",6747.3,6784.07,6563.45,6618.6,88420],["2018-01-16",6618.6,6747.3,6600.22,6692.14,65850],["2018-01-17",6655.37,6710.53,6618.6,6618.6,44800],["2018-01-18",6636.99,6636.99,6517.49,6618.6,64950],["2018-01-19",6618.6,6692.14,6618.6,6673.76,84120],["2018-01-22",6710.53,6875.99,6710.53,6875.99,131950],["2018-01-25",6986.3,6986.3,6820.84,6903.57,87390],["2018-01-26",6931.15,7381.58,6903.57,7381.58,372850],["2018-01-29",7381.58,7813.63,7363.2,7795.25,245180],["2018-01-30",7721.71,7905.56,7629.78,7905.56,310230],["2018-01-31",7905.56,7942.33,7629.78,7721.71,266910],["2018-02-01",7556.24,7813.63,7537.86,7648.17,197980],["2018-02-02",7648.17,7758.48,7611.4,7721.71,58670],["2018-02-05",7813.63,8144.56,7583.82,7832.02,303300],["2018-02-06",7464.32,7666.55,7464.32,7556.24,475770],["2018-02-07",7684.94,7795.25,7684.94,7758.48,185450],["2018-02-08",7629.78,7813.63,7629.78,7813.63,62020],["2018-02-09",7721.71,7887.17,7684.94,7776.86,90990],["2018-02-12",7776.86,7868.79,7767.67,7776.86,268830],["2018-02-13",7776.86,8089.41,7776.86,7905.56,416580],["2018-02-21",7979.1,8420.34,7960.71,7997.48,211500],["2018-02-22",7997.48,8015.87,7942.33,7997.48,327740],["2018-02-23",7997.48,8549.03,7997.48,8549.03,715730],["2018-02-26",8824.81,8824.81,8475.49,8604.19,336640],["2018-02-27",8734.27,9198.86,8548.44,9198.86,321950],["2018-02-28",9105.94,9366.11,8957.27,8957.27,380250],["2018-03-01",8957.27,9143.11,8845.77,8901.52,319280],["2018-03-02",8920.11,9291.78,8845.77,9105.94,207460],["2018-03-05",9236.03,9403.28,9143.11,9143.11,309160],["2018-03-06",9143.11,9236.03,9105.94,9236.03,278510],["2018-03-07",9124.53,9384.7,9124.53,9254.61,367780],["2018-03-08",9198.86,9273.19,9180.28,9254.61,207570],["2018-03-09",9291.78,9551.95,9236.03,9254.61,128150],["2018-03-12",9384.7,9384.7,8994.44,9013.02,154990],["2018-03-13",9013.02,9124.53,9013.02,9087.36,73540],["2018-03-14",9013.02,9282.49,9013.02,9105.94,96290],["2018-03-15",9040.9,9217.44,9040.9,9087.36,81500],["2018-03-16",9087.36,9198.86,9087.36,9115.23,92250],["2018-03-19",9198.86,9254.61,9143.11,9236.03,208690],["2018-03-20",9236.03,9254.61,9124.53,9217.44,101740],["2018-03-21",9217.44,9217.44,9050.19,9068.77,118240],["2018-03-22",9068.77,9105.94,8938.69,8938.69,180310],["2018-03-23",8641.35,9105.94,8641.35,9105.94,219750],["2018-03-26",9105.94,9273.19,9013.02,9105.94,57030],["2018-03-27",9161.69,9180.28,9050.19,9105.94,75440],["2018-03-28",9105.94,9143.11,8975.86,9050.19,54990],["2018-03-29",9180.28,9180.28,8957.27,9013.02,112660],["2018-03-30",8975.86,9105.94,8966.57,9105.94,58800],["2018-04-02",9105.94,9161.69,9031.61,9105.94,103690],["2018-04-03",9105.94,9737.78,9105.94,9737.78,614860],["2018-04-04",10053.7,10183.79,9737.78,9737.78,259150],["2018-04-05",9997.95,10035.12,9756.37,9942.2,156320],["2018-04-06",10035.12,10035.12,9663.45,9700.62,223940],["2018-04-09",9663.45,9737.78,9570.53,9644.86,187690],["2018-04-10",9607.7,9756.37,9551.95,9663.45,214370],["2018-04-11",9644.86,9663.45,9198.86,9198.86,220130],["2018-04-12",9198.86,9830.7,9133.82,9756.37,551920],["2018-04-13",9979.37,9979.37,9403.28,9496.2,228650],["2018-04-16",9496.2,9570.53,9440.45,9477.61,110140],["2018-04-17",9421.86,9551.95,9291.78,9421.86,144560],["2018-04-18",9384.7,9384.7,9273.19,9310.36,104200],["2018-04-19",9310.36,9384.7,9180.28,9291.78,106900],["2018-04-20",9273.19,9291.78,9087.36,9198.86,172190],["2018-04-23",9217.44,9514.78,8604.19,8604.19,304550],["2018-04-24",8901.52,8901.52,8455.52,8455.52,119120],["2018-04-26",8455.52,8548.44,7870.14,7870.14,221250],["2018-04-27",7879.43,8176.76,7879.43,7935.18,171350],["2018-05-02",7990.93,8176.76,7396.25,7396.25,249010],["2018-05-03",7396.25,7396.25,6885.21,7377.67,680160],["2018-05-04",7433.42,7526.34,7247.59,7266.17,165170],["2018-05-07",7117.5,7433.42,7061.75,7377.67,127360],["2018-05-08",7266.17,7414.84,7247.59,7340.5,159790],["2018-05-09",7359.09,7619.26,7340.5,7470.59,132810],["2018-05-10",7442.71,7452.01,7284.75,7284.75,151120],["2018-05-11",7247.59,7303.34,7080.33,7173.25,100520],["2018-05-14",7191.84,7229.0,7080.33,7173.25,99380],["2018-05-15",7321.92,7675.01,7321.92,7675.01,979350],["2018-05-16",7675.01,7675.01,7433.42,7452.01,74660],["2018-05-17",7452.01,7786.51,7433.42,7619.26,153560],["2018-05-18",7619.26,7619.26,7452.01,7600.67,69060],["2018-05-21",7972.34,7972.34,7452.01,7461.3,64540],["2018-05-22",7433.42,7507.76,7191.84,7247.59,248280],["2018-05-23",7247.59,7470.59,7154.67,7396.25,138500],["2018-05-24",7563.51,7619.26,7396.25,7414.84,114210],["2018-05-25",7619.26,7805.09,7349.8,7349.8,161310],["2018-05-28",7340.5,7349.8,6838.75,6838.75,319340],["2018-05-29",6875.92,7173.25,6838.75,7061.75,140370],["2018-05-30",7098.92,7210.42,7061.75,7154.67,127630],["2018-05-31",7098.92,7340.5,7098.92,7229.0,72630],["2018-06-01",7229.0,7526.34,7154.67,7340.5,94250],["2018-06-04",7340.5,7414.84,7284.75,7396.25,112670],["2018-06-05",7414.84,7600.67,7359.09,7414.84,216500],["2018-06-06",7396.25,7414.84,7266.17,7340.5,105150],["2018-06-07",7433.42,7712.18,7433.42,7507.76,411610],["2018-06-08",7507.76,7507.76,7359.09,7359.09,169860],["2018-06-11",7331.21,7414.84,7321.92,7340.5,79720],["2018-06-12",7340.5,7340.5,6987.42,7154.67,188420],["2018-06-13",7154.67,7210.42,7126.79,7210.42,58890],["2018-06-14",7210.42,7247.59,7061.75,7080.33,118090],["2018-06-15",7080.33,7247.59,7080.33,7229.0,67200],["2018-06-18",7191.84,7191.84,7080.33,7080.33,71630],["2018-06-19",6931.67,7210.42,6745.83,6875.92,222690],["2018-06-20",7061.75,7061.75,6820.16,6875.92,68830],["2018-06-21",6875.92,6903.79,6820.16,6857.33,65670],["2018-06-22",6857.33,6913.08,6690.08,6801.58,237200],["2018-06-25",6801.58,6857.33,6745.83,6764.41,37090],["2018-06-26",6690.08,6690.08,6299.83,6541.41,183470],["2018-06-27",6634.33,6634.33,6244.07,6244.07,248510],["2018-06-28",6188.32,6244.07,6039.66,6095.41,116860],["2018-06-29",6132.57,6494.95,6039.66,6411.33,344830],["2018-07-02",6262.66,6504.24,6132.57,6504.24,160200],["2018-07-03",6597.16,6634.33,6318.41,6355.58,73990],["2018-07-04",6355.58,6355.58,6151.16,6318.41,33720],["2018-07-05",6318.41,6336.99,6086.11,6216.2,117580],["2018-07-06",6095.41,6318.41,6095.41,6299.83,23350],["2018-07-09",6355.58,6355.58,6113.99,6113.99,39250],["2018-07-10",6039.66,6132.57,6021.07,6113.99,833380],["2018-07-11",6113.99,6132.57,6002.49,6132.57,69520],["2018-07-12",6206.91,6206.91,6076.82,6132.57,45000],["2018-07-13",6132.57,6225.49,6095.41,6206.91,42490],["2018-07-16",6206.91,6225.49,6132.57,6206.91,43680],["2018-07-17",6206.91,6225.49,6132.57,6225.49,15930],["2018-07-18",6132.57,6494.95,6132.57,6448.49,123930],["2018-07-19",6448.49,6559.99,6225.49,6225.49,88390],["2018-07-20",6299.83,6411.33,6225.49,6318.41,103370],["2018-07-23",6336.99,6606.45,6318.41,6587.87,167960],["2018-07-24",6587.87,6615.75,6429.91,6615.75,109640],["2018-07-25",6615.75,6783.0,6615.75,6690.08,127390],["2018-07-26",6708.66,6838.75,6690.08,6755.12,166650],["2018-07-27",6801.58,6959.54,6801.58,6820.16,73370],["2018-07-30",6690.08,6922.37,6690.08,6717.96,57820],["2018-07-31",6690.08,6783.0,6457.79,6457.79,145760],["2018-08-01",6504.24,6597.16,6262.66,6318.41,419120],["2018-08-02",6336.99,6336.99,6169.74,6281.24,63200],["2018-08-03",6281.24,6364.87,6244.07,6262.66,43660],["2018-08-06",6281.24,6364.87,6262.66,6318.41,97490],["2018-08-07",6363.54,6544.07,6363.54,6453.8,52270],["2018-08-08",6544.07,6544.07,6453.8,6544.07,33050],["2018-08-09",6611.76,6656.89,6510.22,6544.07,29690],["2018-08-10",6544.07,6544.07,6453.8,6453.8,112870],["2018-08-13",6453.8,6453.8,6340.97,6363.54,15620],["2018-08-14",6284.56,6318.41,6261.99,6261.99,33290],["2018-08-15",6171.73,6386.11,6171.73,6273.28,34630],["2018-08-16",6273.28,6408.67,6250.71,6408.67,80150],["2018-08-17",6498.93,6826.14,6498.93,6634.33,722990],["2018-08-20",6634.33,6984.1,6634.33,6814.85,138850],["2018-08-21",6927.68,7074.36,6927.68,7074.36,331050],["2018-08-22",7085.64,7333.87,7006.66,7130.78,183220],["2018-08-23",7266.17,7277.45,7130.78,7164.62,150740],["2018-08-24",7198.47,7209.76,7063.08,7119.49,152840],["2018-08-27",7119.49,7221.04,7119.49,7130.78,236270],["2018-08-28",7243.6,7559.52,7209.76,7514.39,265970],["2018-08-29",7627.22,7785.18,7582.09,7762.62,185930],["2018-08-30",7943.14,7943.14,7672.35,7785.18,195350],["2018-08-31",7762.62,7796.46,7649.79,7683.64,217960],["2018-09-04",7694.92,7898.01,7627.22,7649.79,153690],["2018-09-05",7649.79,7717.48,7266.17,7672.35,293330],["2018-09-06",7672.35,7694.92,7491.83,7570.81,172280],["2018-09-07",7570.81,7661.07,7491.83,7570.81,131090],["2018-09-10",7559.52,7785.18,7514.39,7638.5,112460],["2018-09-11",7627.22,8168.8,7627.22,8168.8,461460],["2018-09-12",8168.8,8394.46,8146.23,8213.93,272170],["2018-09-13",8259.06,8259.06,8123.67,8191.37,202450],["2018-09-14",8191.37,8462.15,8146.23,8349.33,261200],["2018-09-17",8417.02,8687.81,8371.89,8574.98,1154600],["2018-09-18",8620.11,8687.81,8462.15,8687.81,195320],["2018-09-19",8778.07,8913.47,8608.83,8620.11,300490],["2018-09-20",8620.11,8687.81,8462.15,8597.55,183940],["2018-09-21",8597.55,9003.73,8597.55,8755.51,1012950],["2018-09-24",8845.77,8868.34,8699.09,8710.38,158260],["2018-09-25",8710.38,8936.03,8687.81,8913.47,309950],["2018-09-26",8800.64,8981.17,8800.64,8868.34,180600],["2018-09-27",8913.47,8913.47,8665.25,8710.38,229580],["2018-09-28",8687.81,8845.77,8687.81,8732.94,170340],["2018-10-01",8789.36,9071.43,8710.38,8958.6,319170],["2018-10-02",8981.17,9139.13,8834.49,9003.73,236600],["2018-10-03",9003.73,9015.02,8778.07,8823.21,196360],["2018-10-04",8823.21,8868.34,8732.94,8744.23,152170],["2018-10-05",8687.81,8879.62,8597.55,8631.4,270510],["2018-10-08",8642.68,8732.94,8518.57,8653.96,254470],["2018-10-09",8653.96,8890.9,8653.96,8778.07,236460],["2018-10-10",8845.77,8868.34,8665.25,8687.81,147760],["2018-10-11",8462.15,8529.85,8146.23,8146.23,417940],["2018-10-12",8123.67,8462.15,8101.1,8439.59,181080],["2018-10-15",8439.59,8462.15,8236.5,8349.33,48890],["2018-10-16",8349.33,8552.42,8281.63,8304.19,163300],["2018-10-17",8439.59,8484.72,8349.33,8484.72,153400],["2018-10-18",8462.15,8507.29,8360.61,8394.46,157220],["2018-10-19",8304.19,8371.89,8259.06,8349.33,99550],["2018-10-22",8484.72,8484.72,8304.19,8304.19,116180],["2018-10-23",8259.06,8326.76,7852.88,8067.25,235780],["2018-10-24",8010.84,8010.84,7536.96,7536.96,200590],["2018-10-25",7221.04,7446.7,7017.95,7424.13,1531630],["2018-10-26",7491.83,7514.39,7288.74,7367.72,282200],["2018-10-29",7367.72,7446.7,7221.04,7446.7,313390],["2018-10-30",7243.6,7548.24,7243.6,7424.13,401250],["2018-10-31",7379.0,7649.79,7379.0,7649.79,398380],["2018-11-01",7649.79,7898.01,7491.83,7627.22,483440],["2018-11-02",7627.22,7875.44,7627.22,7852.88,253950],["2018-11-05",7875.44,7875.44,7694.92,7807.75,384760],["2018-11-06",7807.75,7875.44,7672.35,7728.77,467050],["2018-11-07",7740.05,7819.03,7491.83,7672.35,184740],["2018-11-08",7762.62,7762.62,7356.43,7356.43,438890],["2018-11-09",7311.3,7401.56,6995.38,7017.95,381170],["2018-11-12",6859.99,7333.87,6837.42,7322.58,237320],["2018-11-13",7322.58,7356.43,7175.91,7175.91,232940],["2018-11-14",7221.04,7311.3,7108.21,7198.47,152210],["2018-11-15",7243.6,7559.52,7209.76,7390.28,318130],["2018-11-16",7390.28,7649.79,7390.28,7649.79,207200],["2018-11-19",7661.07,7672.35,7446.7,7672.35,177750],["2018-11-20",7672.35,7796.46,7570.81,7717.48,209290],["2018-11-21",7717.48,7717.48,7559.52,7706.2,143390],["2018-11-22",7830.31,7830.31,7706.2,7728.77,110540],["2018-11-23",7830.31,7852.88,7728.77,7773.9,206280],["2018-11-26",7672.35,7796.46,7604.66,7604.66,223350],["2018-11-27",7661.07,7672.35,7480.54,7480.54,229100],["2018-11-28",7480.54,7593.37,7401.56,7593.37,111260],["2018-11-29",7649.79,7672.35,7604.66,7661.07,179630],["2018-11-30",7672.35,7852.88,7582.09,7852.88,287330],["2018-12-03",7898.01,8213.93,7898.01,8146.23,290440],["2018-12-04",8236.5,8236.5,8033.41,8123.67,255711],["2018-12-05",8078.54,8529.85,8022.12,8281.63,378370],["2018-12-06",8281.63,8687.81,8281.63,8507.29,363230],["2018-12-07",8529.85,8755.51,8484.72,8507.29,424610],["2018-12-10",8326.76,8507.29,8326.76,8439.59,274580],["2018-12-11",8349.33,8574.98,8349.33,8574.98,232840],["2018-12-12",8552.42,8755.51,8507.29,8665.25,338350],["2018-12-13",8620.11,8766.79,8518.57,8574.98,377530],["2018-12-14",8507.29,8642.68,8507.29,8574.98,227210],["2018-12-17",8574.98,8574.98,8326.76,8394.46,319920],["2018-12-18",8236.5,8349.33,8067.25,8191.37,296090],["2018-12-19",8191.37,8236.5,8067.25,8202.65,1062420],["2018-12-20",8180.08,8326.76,8123.67,8259.06,223070],["2018-12-21",8236.5,8338.04,8123.67,8270.35,137240],["2018-12-24",8397.94,8502.33,8363.14,8444.34,1005440],["2018-12-25",8374.74,8397.94,8003.56,8142.75,195860],["2018-12-26",8142.75,8281.94,8142.75,8142.75,168190],["2018-12-27",8351.54,8351.54,8142.75,8270.35,200660],["2018-12-28",8189.15,8223.95,8003.56,8003.56,184270],["2019-01-02",8003.56,8235.55,7678.78,7678.78,229660],["2019-01-03",7678.78,7817.97,7585.98,7632.38,180650],["2019-01-04",7609.18,7991.96,7493.19,7991.96,181500],["2019-01-07",8119.55,8235.55,8073.16,8235.55,154070],["2019-01-08",8293.54,8316.74,8189.15,8212.35,207610],["2019-01-09",8142.75,8351.54,8142.75,8339.94,192550],["2019-01-10",8351.54,8374.74,8212.35,8212.35,63000],["2019-01-11",8212.35,8490.73,8212.35,8397.94,415380],["2019-01-14",8397.94,8444.34,8270.35,8397.94,152710],["2019-01-15",8351.54,8583.53,8351.54,8444.34,228400],["2019-01-16",8490.73,8490.73,8281.94,8281.94,141700],["2019-01-17",8351.54,8351.54,8189.15,8212.35,202540],["2019-01-18",8200.75,8235.55,8154.35,8177.55,158750],["2019-01-21",8177.55,8467.53,8177.55,8455.94,245650],["2019-01-22",8455.94,8676.32,8397.94,8513.93,276490],["2019-01-23",8513.93,8606.73,8351.54,8513.93,216410],["2019-01-24",8513.93,8595.13,8374.74,8374.74,132610],["2019-01-25",8374.74,8513.93,8351.54,8513.93,215290],["2019-01-28",8606.73,8653.12,8513.93,8583.53,245040],["2019-01-29",8537.13,8606.73,8467.53,8606.73,153350],["2019-01-30",8629.93,8769.12,8548.73,8722.72,374500],["2019-01-31",8722.72,8838.71,8629.93,8676.32,148320],["2019-02-01",8629.93,8676.32,8513.93,8676.32,82050],["2019-02-11",8745.92,8745.92,8537.13,8560.33,114170],["2019-02-12",8676.32,8815.52,8629.93,8676.32,575880],["2019-02-13",8641.53,8676.32,8560.33,8629.93,365900],["2019-02-14",8629.93,8629.93,8537.13,8537.13,212080],["2019-02-15",8490.73,8629.93,8479.13,8537.13,218150],["2019-02-18",8537.13,8676.32,8513.93,8525.53,225450],["2019-02-19",8525.53,8745.92,8502.33,8653.12,639310],["2019-02-20",8653.12,8711.12,8583.53,8606.73,204270],["2019-02-21",8606.73,8699.52,8548.73,8560.33,414060],["2019-02-22",8537.13,8583.53,8467.53,8583.53,381250],["2019-02-25",8583.53,8676.32,8548.73,8571.93,200770],["2019-02-26",8629.93,8629.93,8513.93,8571.93,213570],["2019-02-27",8583.53,9117.1,8560.33,9093.9,1220890],["2019-02-28",9151.9,9233.09,8954.71,8954.71,599990],["2019-03-01",8954.71,9441.88,8931.51,9441.88,680870],["2019-03-04",9592.67,9650.67,9325.89,9441.88,704720],["2019-03-05",9441.88,9720.27,9279.49,9441.88,484010],["2019-03-06",9441.88,9847.86,9349.09,9847.86,708090],["2019-03-07",9847.86,9847.86,9627.47,9673.87,283170],["2019-03-08",9697.07,9697.07,9360.69,9395.48,614350],["2019-03-11",9488.28,9720.27,9372.28,9673.87,385220],["2019-03-12",9743.46,9813.06,9581.07,9813.06,264870],["2019-03-13",9859.46,9882.66,9650.67,9720.27,213680],["2019-03-14",9720.27,9824.66,9627.47,9789.86,382330],["2019-03-15",9836.26,10091.45,9801.46,9882.66,532450],["2019-03-18",9975.45,10323.43,9975.45,10311.83,690700],["2019-03-19",10323.43,10439.43,10114.64,10126.24,607360],["2019-03-20",10021.85,10184.24,9836.26,10184.24,672110],["2019-03-21",10184.24,10323.43,9697.07,9697.07,384760],["2019-03-22",9673.87,9836.26,9627.47,9766.66,377720],["2019-03-25",9488.28,9673.87,9349.09,9349.09,718890],["2019-03-26",9581.07,9581.07,9314.29,9546.28,352030],["2019-03-27",9650.67,9708.67,9488.28,9627.47,334670],["2019-03-28",9511.48,9673.87,9441.88,9627.47,243000],["2019-03-29",9650.67,9731.87,9557.87,9557.87,204640],["2019-04-01",9557.87,9882.66,9557.87,9859.46,565510],["2019-04-02",9952.25,10021.85,9789.86,9813.06,487000],["2019-04-03",9813.06,9952.25,9697.07,9859.46,286990],["2019-04-04",9789.86,10021.85,9743.46,9836.26,426660],["2019-04-05",9905.86,9952.25,9743.46,9882.66,242350],["2019-04-08",9975.45,10126.24,9859.46,10103.04,653170],["2019-04-09",10184.24,10184.24,9987.05,9987.05,403650],["2019-04-10",9882.66,10091.45,9789.86,10021.85,442830],["2019-04-11",9975.45,10091.45,9929.05,9929.05,343170],["2019-04-12",9882.66,10056.65,9859.46,9975.45,387170],["2019-04-16",9905.86,9952.25,9743.46,9917.45,394310],["2019-04-17",9975.45,9998.65,9720.27,9743.46,388420],["2019-04-18",9720.27,9743.46,9186.7,9407.08,883350],["2019-04-19",9453.48,9488.28,9059.1,9059.1,617770],["2019-04-22",8954.71,9047.5,8606.73,8699.52,816560],["2019-04-23",8850.31,8977.91,8757.52,8873.51,203970],["2019-04-24",8931.51,9047.5,8815.52,8931.51,104840],["2019-04-25",8977.91,8977.91,8583.53,8780.72,464650],["2019-04-26",8838.71,9047.5,8722.72,9047.5,192610],["2019-05-02",9059.1,9163.5,8954.71,9163.5,206340],["2019-05-03",9325.89,9418.68,9151.9,9256.29,555050],["2019-05-06",9256.29,9256.29,8803.92,8803.92,342910],["2019-05-07",8815.52,8954.71,8792.32,8861.91,127400],["2019-05-08",8699.52,8861.91,8653.12,8861.91,211980],["2019-05-09",8861.91,9001.11,8641.53,8676.32,197760],["2019-05-10",8653.12,8861.91,8583.53,8769.12,194310],["2019-05-13",8722.72,8885.11,8722.72,8861.91,216260],["2019-05-14",8815.52,8873.51,8769.12,8861.91,203070],["2019-05-15",8919.91,9012.7,8919.91,9012.7,332760],["2019-05-16",9047.5,9070.7,9012.7,9012.7,263760],["2019-05-17",9047.5,9047.5,8885.11,8885.11,114630],["2019-05-20",8873.51,9024.3,8827.11,8977.91,325570],["2019-05-21",9012.7,9012.7,8931.51,8931.51,183990],["2019-05-22",8989.51,9001.11,8861.91,8919.91,197390],["2019-05-23",8919.91,8931.51,8850.31,8931.51,248200],["2019-05-24",8873.51,9325.89,8873.51,9198.29,837290],["2019-05-27",9325.89,9441.88,9244.69,9418.68,574190],["2019-05-28",9418.68,9581.07,9337.49,9546.28,410860],["2019-05-29",9511.48,9615.87,9395.48,9407.08,455220],["2019-05-30",9407.08,9465.08,9302.69,9418.68,203130],["2019-05-31",9418.68,9430.28,8989.51,8989.51,464110],["2019-06-03",8908.31,9117.1,8908.31,8943.11,333660],["2019-06-04",8989.51,9001.11,8908.31,8943.11,190510],["2019-06-05",9093.9,9093.9,8954.71,8966.31,109010],["2019-06-06",8966.31,9001.11,8850.31,8885.11,409080],["2019-06-07",8873.51,8954.71,8861.91,8885.11,140970],["2019-06-10",8908.31,9105.5,8908.31,9082.3,375710],["2019-06-11",9221.49,9540.48,9221.49,9482.48,528090],["2019-06-12",9496.98,9496.98,9293.99,9351.99,195050],["2019-06-13",9250.49,9424.48,9192.49,9279.49,170220],["2019-06-14",9279.49,9366.49,9221.49,9279.49,84390],["2019-06-17",9279.49,9279.49,9134.5,9163.5,165850],["2019-06-18",9163.5,9163.5,8931.51,8960.51,219390],["2019-06-19",9047.5,9134.5,9047.5,9076.5,171300],["2019-06-20",9163.5,9264.99,9047.5,9250.49,189970],["2019-06-21",9250.49,9467.98,9250.49,9351.99,399750],["2019-06-24",9395.48,9467.98,9293.99,9351.99,310130],["2019-06-25",9351.99,9351.99,9178.0,9221.49,160490],["2019-06-26",9206.99,9366.49,9192.49,9308.49,164870],["2019-06-27",9380.98,9380.98,9192.49,9337.49,190290],["2019-06-28",9366.49,9670.97,9366.49,9670.97,1405170],["2019-07-01",9699.97,9931.95,9699.97,9859.46,565100],["2019-07-02",9917.45,9946.45,9801.46,9888.46,354550],["2019-07-03",9801.46,10062.45,9743.46,9960.95,805030],["2019-07-04",10047.95,10047.95,9917.45,9917.45,377440],["2019-07-05",9859.46,10062.45,9859.46,9975.45,315790],["2019-07-08",10062.45,10120.44,9960.95,10105.94,868100],["2019-07-09",10004.45,10134.94,10004.45,10120.44,291770],["2019-07-10",10120.44,10149.44,10033.45,10149.44,403910],["2019-07-11",10149.44,10265.44,9801.46,9931.95,1155000],["2019-07-12",9888.46,10105.94,9888.46,9960.95,519700],["2019-07-15",9975.45,10033.45,9917.45,9960.95,316470],["2019-07-16",9960.95,10381.43,9960.95,10294.43,1347680],["2019-07-17",10294.43,10569.92,10149.44,10410.43,669350],["2019-07-18",10410.43,10439.43,10178.44,10366.93,350580],["2019-07-19",10323.43,10439.43,10207.44,10236.44,664370],["2019-07-22",10163.94,10178.44,9975.45,10033.45,739120],["2019-07-23",9975.45,10526.42,9975.45,10526.42,1354980],["2019-07-24",10526.42,10714.91,10526.42,10598.92,873820],["2019-07-25",10627.92,10700.41,10497.42,10700.41,499700],["2019-07-26",10671.41,10729.41,10497.42,10555.42,458030],["2019-07-29",10555.42,10613.42,10323.43,10497.42,796020],["2019-07-30",10497.42,10613.42,10207.44,10236.44,656280],["2019-07-31",10352.43,10569.92,10105.94,10569.92,645040],["2019-08-01",10613.42,10859.9,10555.42,10801.91,1254450],["2019-08-02",10758.41,10903.4,10627.92,10816.41,719460],["2019-08-05",10787.41,10830.9,10613.42,10714.91,1008770],["2019-08-06",10584.42,10613.42,10308.93,10613.42,963640],["2019-08-07",10671.41,10671.41,10439.43,10555.42,457570],["2019-08-08",10453.93,10787.41,10453.93,10772.91,940650],["2019-08-09",10758.41,10917.9,10642.42,10642.42,746950],["2019-08-12",10613.42,10700.41,10381.43,10526.42,634110],["2019-08-13",10410.43,10555.42,10163.94,10163.94,1427860],["2019-08-14",10236.44,10381.43,10236.44,10337.93,542870],["2019-08-15",10178.44,10497.42,10120.44,10497.42,675530],["2019-08-16",10555.42,10555.42,10323.43,10497.42,852690],["2019-08-19",10439.43,10598.92,10424.93,10540.92,504010],["2019-08-20",10642.42,10743.91,10497.42,10685.91,1557630],["2019-08-21",10729.41,10816.41,10439.43,10439.43,1001550],["2019-08-22",10482.92,10526.42,10410.43,10482.92,514640],["2019-08-23",10439.43,10482.92,10323.43,10410.43,748060],["2019-08-26",10294.43,10294.43,10134.94,10221.94,504310],["2019-08-27",10236.44,10381.43,10163.94,10178.44,499090],["2019-08-28",10207.44,10207.44,9888.46,9888.46,1152280],["2019-08-29",9830.46,10047.95,9830.46,9975.45,581110],["2019-08-30",9975.45,10294.43,9975.45,10178.44,455730],["2019-09-03",10178.44,10352.43,10091.45,10120.44,256660],["2019-09-04",10004.45,10091.45,9888.46,10004.45,433550],["2019-09-05",10149.44,10265.44,10062.45,10250.94,412970],["2019-09-06",10250.94,10308.93,10047.95,10207.44,234670],["2019-09-09",10062.45,10192.94,9946.45,9946.45,219740],["2019-09-10",9946.45,9989.95,9424.48,9569.47,1235630],["2019-09-11",9554.97,9815.96,9540.48,9815.96,377580],["2019-09-12",9815.96,9960.95,9815.96,9946.45,307290],["2019-09-13",9888.46,10033.45,9888.46,10018.95,373110],["2019-09-16",10033.45,10091.45,9888.46,9946.45,201400],["2019-09-17",9946.45,9975.45,9801.46,9917.45,278230],["2019-09-18",9946.45,10105.94,9946.45,10062.45,326920],["2019-09-19",10062.45,10062.45,9946.45,10033.45,179290],["2019-09-20",10062.45,10062.45,9859.46,9917.45,309610],["2019-09-23",9917.45,9917.45,9728.97,9830.46,339290],["2019-09-24",9830.46,9946.45,9743.46,9946.45,235490],["2019-09-25",9946.45,10091.45,9946.45,10076.95,328480],["2019-09-26",10149.44,10192.94,10076.95,10149.44,259520],["2019-09-27",10149.44,10308.93,10120.44,10192.94,485670],["2019-09-30",10265.44,10265.44,10062.45,10149.44,262160],["2019-10-01",10062.45,10265.44,10062.45,10207.44,243560],["2019-10-02",10236.44,10410.43,10207.44,10294.43,731040],["2019-10-03",10323.43,10627.92,10294.43,10627.92,1243330],["2019-10-04",10714.91,10729.41,10468.42,10526.42,547570],["2019-10-07",10468.42,10555.42,10294.43,10294.43,488270],["2019-10-08",10221.94,10381.43,10221.94,10352.43,302120],["2019-10-09",10395.93,10584.42,10308.93,10468.42,556650],["2019-10-10",10468.42,10584.42,10468.42,10540.92,621560],["2019-10-11",10613.42,10627.92,10439.43,10540.92,840570],["2019-10-14",10729.41,10787.41,10555.42,10584.42,1977970],["2019-10-15",10497.42,10526.42,10221.94,10381.43,1333470],["2019-10-16",10439.43,10439.43,10236.44,10265.44,381260],["2019-10-17",10178.44,10279.94,10105.94,10236.44,714000],["2019-10-18",10236.44,10366.93,10178.44,10294.43,582200],["2019-10-21",10178.44,10352.43,10178.44,10265.44,311780],["2019-10-22",10178.44,10337.93,10178.44,10265.44,459780],["2019-10-23",10294.43,10294.43,10178.44,10265.44,321400],["2019-10-24",10250.94,10294.43,10192.94,10236.44,453880],["2019-10-25",10294.43,10294.43,10178.44,10250.94,521510],["2019-10-28",10279.94,10337.93,10236.44,10250.94,355740],["2019-10-29",10236.44,10279.94,10163.94,10163.94,245720],["2019-10-30",10149.44,10236.44,10120.44,10207.44,254170],["2019-10-31",10308.93,10381.43,10192.94,10250.94,503090],["2019-11-01",10236.44,10250.94,10120.44,10250.94,304530],["2019-11-04",10265.44,10410.43,10236.44,10410.43,592740],["2019-11-05",10439.43,10482.92,10294.43,10395.93,430110],["2019-11-06",10410.43,10497.42,10337.93,10337.93,423060],["2019-11-07",10395.93,10395.93,10250.94,10294.43,333610],["2019-11-08",10308.93,10308.93,10192.94,10265.44,263710],["2019-11-11",10265.44,10265.44,10120.44,10149.44,440240],["2019-11-12",10134.94,10178.44,9975.45,10091.45,597200],["2019-11-13",10091.45,10120.44,10018.95,10091.45,249640],["2019-11-14",10091.45,10120.44,10033.45,10105.94,201400],["2019-11-15",10105.94,10149.44,10033.45,10134.94,226860],["2019-11-18",10091.45,10134.94,9917.45,10062.45,597630],["2019-11-19",10062.45,10062.45,9946.45,10004.45,347270],["2019-11-20",10004.45,10091.45,9931.95,10076.95,394930],["2019-11-21",10091.45,10091.45,9946.45,10076.95,1509480],["2019-11-22",10033.45,10062.45,9815.96,9931.95,656450],["2019-11-25",9859.46,9917.45,9511.48,9569.47,539000],["2019-11-26",9569.47,9859.46,9569.47,9859.46,1233960],["2019-11-27",9859.46,10004.45,9641.97,9931.95,672470],["2019-11-28",9685.47,9917.45,9685.47,9714.47,254640],["2019-11-29",9627.47,9772.46,9627.47,9685.47,220960],["2019-12-02",9743.46,9786.96,9337.49,9525.98,400150],["2019-12-03",9192.49,9511.48,9163.5,9163.5,428550],["2019-12-04",9062.0,9163.5,8960.51,9163.5,705770],["2019-12-05",9178.0,9395.48,9178.0,9366.49,459370],["2019-12-06",9192.49,9409.98,9192.49,9395.48,467750],["2019-12-09",9395.48,9424.48,9322.99,9395.48,521840],["2019-12-10",9337.49,9395.48,9337.49,9380.98,456090],["2019-12-11",9293.99,9366.49,9250.49,9337.49,153220],["2019-12-12",9279.49,9554.97,9279.49,9554.97,341720],["2019-12-13",9554.97,9612.97,9453.48,9540.48,111500],["2019-12-16",9540.48,9540.48,9424.48,9467.98,97750],["2019-12-17",9482.48,9511.48,9424.48,9467.98,207810],["2019-12-18",9453.48,9569.47,9424.48,9424.48,757250],["2019-12-19",9453.48,9453.48,9395.48,9453.48,183920],["2019-12-20",9482.48,9554.97,9424.48,9453.48,388480],["2019-12-23",9467.98,9511.48,9366.49,9366.49,600070],["2019-12-24",9366.49,9366.49,9105.5,9120.0,664870],["2019-12-25",9192.49,9264.99,9076.5,9192.49,226870],["2019-12-26",9432.04,9432.04,9162.55,9312.27,181060],["2019-12-27",9177.52,9267.35,9087.69,9192.49,98820],["2019-12-30",9177.52,9282.32,9027.81,9027.81,313760],["2019-12-31",9027.81,9027.81,8848.15,8982.89,205130],["2020-01-02",8893.07,9117.64,8893.07,8982.89,207360],["2020-01-03",8982.89,9282.32,8982.89,9177.52,381270],["2020-01-06",9207.47,9207.47,8997.87,9057.75,218960],["2020-01-07",8982.89,9042.78,8908.04,9042.78,343170],["2020-01-08",8952.95,9282.32,8563.69,9282.32,359560],["2020-01-09",9042.78,9162.55,8923.01,8997.87,179980],["2020-01-10",8997.87,9087.69,8863.12,8923.01,196280],["2020-01-13",8773.29,8982.89,8773.29,8803.24,425560],["2020-01-14",8923.01,9057.75,8803.24,9057.75,462930],["2020-01-15",9087.69,9177.52,8967.92,9162.55,564790],["2020-01-16",9057.75,9177.52,9042.78,9162.55,221510],["2020-01-17",9132.61,9132.61,8967.92,8967.92,114120],["2020-01-20",8893.07,8967.92,8863.12,8893.07,237710],["2020-01-21",8893.07,8982.89,8863.12,8982.89,131460],["2020-01-22",8982.89,9132.61,8937.98,8952.95,101130],["2020-01-30",8952.95,8952.95,8533.75,8668.49,320140],["2020-01-31",8608.61,8683.46,8234.32,8234.32,505210],["2020-02-03",8054.66,8054.66,7665.4,7964.83,852420],["2020-02-04",7800.15,7979.8,7755.23,7785.17,181190],["2020-02-05",7785.17,7964.83,7785.17,7875.0,155520],["2020-02-06",7919.92,8159.46,7815.12,8159.46,185780],["2020-02-07",8084.6,8159.46,8009.75,8159.46,100460],["2020-02-10",7964.83,8054.66,7949.86,7949.86,93190],["2020-02-11",8069.63,8069.63,7949.86,8054.66,129280],["2020-02-12",8024.72,8354.09,8024.72,8279.23,329660],["2020-02-13",8279.23,8533.75,8219.35,8473.86,167310],["2020-02-14",8413.98,8533.75,8399.01,8413.98,84540],["2020-02-17",8413.98,8413.98,8234.32,8279.23,282380],["2020-02-18",8279.23,8354.09,8174.43,8279.23,114550],["2020-02-19",8279.23,8339.12,8264.26,8279.23,206640],["2020-02-20",8339.12,8428.95,8264.26,8428.95,220810],["2020-02-21",8443.92,8653.52,8443.92,8458.89,686060],["2020-02-24",8174.43,8204.38,7934.89,7934.89,250710],["2020-02-25",7560.6,8234.32,7560.6,8234.32,376380],["2020-02-26",7860.03,8084.6,7860.03,7994.78,112760],["2020-02-27",7994.78,8174.43,7904.95,8174.43,106490],["2020-02-28",7949.86,8129.52,7889.98,8024.72,459070],["2020-03-02",7860.03,7964.83,7785.17,7904.95,135130],["2020-03-03",8054.66,8054.66,7875.0,7875.0,253300],["2020-03-04",7815.12,7934.89,7800.15,7875.0,149140],["2020-03-05",7934.89,7979.8,7875.0,7875.0,122270],["2020-03-06",7889.98,8054.66,7860.03,7949.86,438430],["2020-03-09",7455.8,7710.32,7395.92,7395.92,429660],["2020-03-10",6976.71,7395.92,6946.77,7186.32,453770],["2020-03-11",7336.03,7336.03,6692.26,6692.26,638030],["2020-03-12",6288.03,6317.97,6228.14,6228.14,806400],["2020-03-13",5793.97,6138.31,5793.97,6138.31,695750],["2020-03-16",5838.88,6048.48,5719.11,5719.11,662940],["2020-03-17",5389.74,6108.37,5329.85,5928.71,1425930],["2020-03-18",5973.62,5988.6,5779.0,5928.71,640230],["2020-03-19",5868.82,5868.82,5629.28,5689.17,425880],["2020-03-20",5659.22,5764.02,5599.34,5689.17,474770],["2020-03-23",5689.17,5689.17,5299.91,5299.91,788010],["2020-03-24",5180.14,5449.62,5000.48,5284.94,572080],["2020-03-25",5389.74,5569.39,5389.74,5494.54,619070],["2020-03-26",5464.59,5464.59,5165.16,5180.14,855560],["2020-03-27",5269.96,5299.91,5120.25,5210.08,339550],["2020-03-30",4925.62,5015.45,4850.76,4850.76,524680],["2020-03-31",4850.76,5180.14,4790.88,4910.65,267720],["2020-04-01",4910.65,5180.14,4880.71,5075.34,174430],["2020-04-03",5165.16,5389.74,5165.16,5314.88,355510],["2020-04-06",5419.68,5674.19,5419.68,5674.19,494070],["2020-04-07",5898.77,6063.45,5719.11,6018.54,564650],["2020-04-08",5988.6,6048.48,5719.11,5913.74,299930],["2020-04-09",5898.77,6138.31,5898.77,6033.51,318690],["2020-04-10",5898.77,6153.28,5898.77,5988.6,230190],["2020-04-13",6048.48,6258.08,6033.51,6228.14,224140],["2020-04-14",6288.03,6437.74,6198.2,6407.8,634760],["2020-04-15",6542.54,6841.97,6467.68,6841.97,620640],["2020-04-16",6946.77,7306.09,6946.77,7306.09,921010],["2020-04-17",7620.49,7815.12,7605.52,7680.37,1288180],["2020-04-20",7605.52,7635.46,7186.32,7306.09,794140],["2020-04-21",7186.32,7246.2,6797.06,6797.06,1023100],["2020-04-22",6467.68,7126.43,6467.68,7111.46,335690],["2020-04-23",7186.32,7276.14,6856.94,6916.83,375230],["2020-04-24",6886.89,7036.6,6782.08,6946.77,487610],["2020-04-27",7216.26,7216.26,6901.86,7111.46,729130],["2020-04-28",7111.46,7291.12,7096.49,7246.2,633280],["2020-04-29",7246.2,7291.12,7186.32,7261.17,307320],["2020-05-04",7216.26,7216.26,7006.66,7006.66,191090],["2020-05-05",7006.66,7066.54,6886.89,7021.63,150820],["2020-05-06",7096.49,7141.4,6976.71,7126.43,308890],["2020-05-07",7126.43,7246.2,7096.49,7246.2,452900],["2020-05-08",7321.06,7365.97,7156.37,7186.32,389660],["2020-05-11",7186.32,7425.86,7171.34,7425.86,466870],["2020-05-12",7425.86,7665.4,7336.03,7575.57,400790],["2020-05-13",7500.72,7770.2,7485.74,7635.46,396330],["2020-05-14",7575.57,8159.46,7515.69,8159.46,1082360],["2020-05-15",8264.26,8384.03,7994.78,7994.78,901280],["2020-05-18",7994.78,8129.52,7904.95,8054.66,396470],["2020-05-19",8144.49,8204.38,8024.72,8024.72,621890],["2020-05-20",7994.78,8054.66,7919.92,7919.92,435020],["2020-05-21",7919.92,8054.66,7919.92,8009.75,264330],["2020-05-22",8009.75,8009.75,7785.17,7785.17,577650],["2020-05-25",7875.0,8324.15,7710.32,8324.15,957230],["2020-05-26",8503.81,8593.64,8384.03,8428.95,557780],["2020-05-27",8473.86,8473.86,8234.32,8234.32,862740],["2020-05-28",8189.41,8354.09,8144.49,8294.21,374410],["2020-05-29",8324.15,8533.75,8264.26,8533.75,580200],["2020-06-01",8623.58,8683.46,8533.75,8593.64,440680],["2020-06-02",8683.46,8713.41,8443.92,8473.86,613750],["2020-06-03",8473.86,8713.41,8413.98,8563.69,529030],["2020-06-04",8563.69,8653.52,8503.81,8503.81,444390],["2020-06-05",8533.75,8623.58,8443.92,8563.69,418100],["2020-06-08",8683.46,8683.46,8593.64,8638.55,455600],["2020-06-09",8683.46,9237.41,8623.58,9117.64,1037760],["2020-06-10",9132.61,9192.49,8878.09,9087.69,462550],["2020-06-11",9087.69,9132.61,8458.89,8458.89,930830],["2020-06-12",7979.8,8458.89,7979.8,8294.21,761760],["2020-06-15",8563.69,8563.69,7746.25,7901.95,902970],["2020-06-16",8252.29,8252.29,7999.27,8213.36,253430],["2020-06-17",8310.67,8310.67,8018.73,8116.04,335240],["2020-06-18",8018.73,8174.43,8018.73,8116.04,2591210],["2020-06-19",8174.43,8291.21,8057.66,8291.21,313520],["2020-06-22",8427.45,8427.45,8174.43,8271.75,351020],["2020-06-23",8271.75,8271.75,8135.51,8174.43,442380],["2020-06-24",8174.43,8291.21,8057.66,8096.58,359010],["2020-06-25",7804.64,8077.12,7804.64,8057.66,256200],["2020-06-26",8174.43,8174.43,7940.88,8038.19,120180],["2020-06-29",8057.66,8057.66,7551.62,7668.4,508270],["2020-06-30",7551.62,7824.1,7395.92,7493.23,408680],["2020-07-01",7610.01,7610.01,7454.3,7551.62,1485590],["2020-07-02",7551.62,7629.47,7493.23,7512.69,113230],["2020-07-03",7532.16,7551.62,7493.23,7532.16,312050],["2020-07-06",7571.08,7629.47,7532.16,7590.55,266710],["2020-07-07",7668.4,8116.04,7668.4,8018.73,3820760],["2020-07-08",8018.73,8407.99,8018.73,8213.36,1107670],["2020-07-09",8252.29,8369.06,8154.97,8213.36,2542060],["2020-07-10",8077.12,8174.43,7979.8,8057.66,855940],["2020-07-13",8174.43,8213.36,7940.88,7979.8,566650],["2020-07-14",7979.8,8077.12,7921.42,7979.8,394660],["2020-07-15",8096.58,8193.9,7979.8,8057.66,2042470],["2020-07-16",8154.97,8174.43,7979.8,7979.8,588350],["2020-07-17",7979.8,8135.51,7979.8,8096.58,524540],["2020-07-20",8116.04,8116.04,7979.8,7979.8,456880],["2020-07-21",7979.8,7999.27,7804.64,7921.42,401160],["2020-07-22",7921.42,7921.42,7726.79,7746.25,527510],["2020-07-23",7746.25,7901.95,7746.25,7863.03,431760],["2020-07-24",7785.17,7824.1,7318.06,7318.06,1383970],["2020-07-27",6812.03,7142.9,6812.03,6812.03,1705620],["2020-07-28",6812.03,7123.43,6714.71,6967.73,720420],["2020-07-29",6714.71,6812.03,6481.16,6617.4,1074240],["2020-07-30",6617.4,6889.88,6617.4,6695.25,345840],["2020-07-31",7162.36,7162.36,7123.43,7162.36,1886000],["2020-08-03",7629.47,7648.93,7395.92,7648.93,2606650],["2020-08-04",7785.17,8057.66,7746.25,7785.17,2530440],["2020-08-05",7707.32,8018.73,7668.4,7863.03,1750310],["2020-08-06",7804.64,8116.04,7804.64,7999.27,1882340],["2020-08-07",8096.58,8116.04,7960.34,7979.8,846640],["2020-08-10",8116.04,8116.04,7901.95,7960.34,1446310],["2020-08-11",7960.34,7979.8,7824.1,7901.95,1173490],["2020-08-12",7901.95,8077.12,7901.95,8018.73,1223580],["2020-08-13",8096.58,8349.6,7960.34,8232.82,1678710],["2020-08-14",8252.29,8524.77,8193.9,8349.6,2039110],["2020-08-17",8369.06,8446.91,8213.36,8330.14,1060530],["2020-08-18",8252.29,8369.06,8232.82,8310.67,1243930],["2020-08-19",8330.14,8349.6,8252.29,8330.14,987840],["2020-08-20",8330.14,8719.4,8291.21,8680.47,3374870],["2020-08-21",8758.32,8991.88,8680.47,8914.03,3267860],["2020-08-24",9050.27,9069.73,8836.17,8875.1,2094450],["2020-08-25",8875.1,8933.49,8797.25,8875.1,3105660],["2020-08-26",8836.17,9108.65,8758.32,8933.49,2635130],["2020-08-27",8933.49,9089.19,8914.03,8952.95,1502060],["2020-08-28",8952.95,9011.34,8894.56,8894.56,2977370],["2020-08-31",8952.95,8991.88,8777.78,8816.71,1110150],["2020-09-01",8816.71,8894.56,8699.93,8738.86,2024910],["2020-09-03",8797.25,8855.64,8583.16,8622.08,1991180],["2020-09-04",8544.23,9011.34,8505.3,8894.56,2822710],["2020-09-07",8952.95,8952.95,8738.86,8738.86,1292910],["2020-09-08",8952.95,8952.95,8719.4,8758.32,664150],["2020-09-09",8680.47,8777.78,8680.47,8777.78,1100900],["2020-09-10",8894.56,9030.8,8777.78,8933.49,3663080],["2020-09-11",8933.49,9420.06,8836.17,9381.14,4911690],["2020-09-14",9497.91,9536.84,9420.06,9439.52,2001860],["2020-09-15",9439.52,9458.99,9283.82,9342.21,2255690],["2020-09-16",9322.75,9556.3,9283.82,9458.99,2152470],["2020-09-17",9458.99,9712.01,9439.52,9614.69,2763040],["2020-09-18",9634.15,9653.62,9517.38,9575.76,1019810],["2020-09-21",9575.76,9614.69,9303.28,9322.75,3923690],["2020-09-22",9264.36,9478.45,9264.36,9342.21,2030540],["2020-09-23",9381.14,9478.45,9342.21,9439.52,1452960],["2020-09-24",9400.6,9497.91,9342.21,9478.45,1195140],["2020-09-25",9439.52,9497.91,9381.14,9400.6,1317800],["2020-09-28",9400.6,9458.99,9361.67,9400.6,983690],["2020-09-29",9439.52,9712.01,9400.6,9439.52,2524220],["2020-09-30",9478.45,9692.54,9439.52,9692.54,2736490],["2020-10-01",9848.25,9926.1,9750.93,9848.25,1976370],["2020-10-02",9848.25,9906.63,9458.99,9731.47,2985170],["2020-10-05",9731.47,10042.88,9692.54,10023.41,2816750],["2020-10-06",10081.8,10081.8,9945.56,10023.41,1436070],["2020-10-07",9965.02,10218.04,9926.1,10003.95,2387280],["2020-10-08",10062.34,10062.34,9848.25,9926.1,2620120],["2020-10-09",9906.63,10003.95,9887.17,9945.56,1058990],["2020-10-12",9945.56,10042.88,9867.71,9887.17,1374880],["2020-10-13",9887.17,9926.1,9731.47,9770.39,1631590],["2020-10-14",9770.39,9848.25,9731.47,9731.47,1024380],["2020-10-15",9731.47,9828.78,9381.14,9381.14,1816090],["2020-10-16",9381.14,9420.06,9205.97,9342.21,1312000],["2020-10-19",9342.21,9653.62,9342.21,9536.84,827930],["2020-10-20",9536.84,9653.62,9458.99,9575.76,611010],["2020-10-21",9614.69,9614.69,9478.45,9517.38,687460],["2020-10-22",9497.91,9497.91,9420.06,9478.45,315860],["2020-10-23",9497.91,9614.69,9478.45,9595.23,645250],["2020-10-26",9595.23,9906.63,9595.23,9692.54,1446180],["2020-10-27",9634.15,9828.78,9595.23,9653.62,1007170],["2020-10-28",9712.01,9712.01,9342.21,9342.21,952910],["2020-10-29",9225.43,9400.6,9030.8,9128.12,1344750],["2020-10-30",9264.36,9283.82,8894.56,9030.8,1073250],["2020-11-02",8952.95,8972.41,8797.25,8875.1,1188960],["2020-11-03",8875.1,9322.75,8875.1,9186.51,679590],["2020-11-04",9283.82,9400.6,9186.51,9381.14,801660],["2020-11-05",9342.21,9420.06,9283.82,9283.82,825520],["2020-11-06",9283.82,9614.69,9264.36,9536.84,1238640],["2020-11-09",9614.69,9692.54,9497.91,9653.62,937350],["2020-11-10",9770.39,9828.78,9614.69,9634.15,906010],["2020-11-11",9692.54,9712.01,9575.76,9653.62,1406470],["2020-11-12",9653.62,9828.78,9653.62,9731.47,1427110],["2020-11-13",9770.39,9809.32,9712.01,9770.39,1572640],["2020-11-16",9848.25,9848.25,9712.01,9712.01,2410140],["2020-11-17",9712.01,9965.02,9673.08,9965.02,2343130],["2020-11-18",9965.02,10509.99,9945.56,10509.99,3477540],["2020-11-19",10548.91,10607.3,10393.21,10568.37,1988860],["2020-11-20",10568.37,10801.93,10509.99,10763.0,2286790],["2020-11-23",10782.47,10840.86,10626.76,10743.54,1804330],["2020-11-24",10704.62,10782.47,10373.75,10548.91,2141930],["2020-11-25",10548.91,10626.76,10393.21,10432.13,1533420],["2020-11-26",10354.28,10646.23,10295.89,10646.23,2215250],["2020-11-27",10724.08,11385.82,10626.76,11385.82,3960830],["2020-11-30",11580.45,11872.39,11405.28,11424.74,1987610],["2020-12-01",11288.5,11969.71,11171.73,11872.39,2505610],["2020-12-02",11872.39,11911.32,11599.91,11658.3,2330000],["2020-12-03",11677.76,12203.26,11619.37,12105.95,1799750],["2020-12-04",12047.56,12300.58,11969.71,12183.8,1305240],["2020-12-07",12183.8,12358.96,11969.71,12067.02,2566100],["2020-12-08",12067.02,12125.41,11755.61,11930.78,1982910],["2020-12-09",11989.17,12203.26,11969.71,12125.41,2161500],["2020-12-10",12144.87,12573.06,12028.1,12281.11,2606050],["2020-12-11",12281.11,12339.5,12105.95,12281.11,2256630],["2020-12-14",12456.28,13059.63,12456.28,13020.7,1964080],["2020-12-15",13040.17,13429.43,12865.0,13409.96,2240950],["2020-12-16",13429.43,13624.06,13273.72,13390.5,1244140],["2020-12-17",13234.8,13351.57,12962.32,13001.24,1753830],["2020-12-18",13176.41,13546.2,12923.39,13546.2,2150800],["2020-12-21",13546.2,13974.39,13546.2,13624.06,1267210],["2020-12-22",13604.59,13721.37,13429.43,13682.44,1332530],["2020-12-23",13799.22,13896.54,13429.43,13585.13,1512020],["2020-12-24",13546.2,13624.06,12767.69,13429.43,1910880],["2020-12-25",13585.13,13604.59,13429.43,13546.2,1028110],["2020-12-28",13624.06,14188.48,13585.13,14110.63,2945361],["2020-12-29",14052.24,14616.67,14013.31,14577.74,1915690],["2020-12-30",14616.67,15317.33,14577.74,15103.24,1636710],["2020-12-31",15005.92,15297.87,14967.0,15220.02,1840860],["2021-01-04",15726.05,16271.02,15414.65,16154.24,1698700],["2021-01-05",16154.24,17283.09,15881.76,17263.63,1770900],["2021-01-06",17263.63,17711.27,16738.13,16854.9,2359500],["2021-01-07",16835.44,17010.61,16465.64,16854.9,1726400],["2021-01-08",16932.76,17205.24,16582.42,16815.98,1321100],["2021-01-11",16952.22,17088.46,16582.42,16699.2,1795000],["2021-01-12",16815.98,16835.44,16465.64,16699.2,1300800],["2021-01-13",16738.13,16777.05,16387.79,16407.26,1687400],["2021-01-14",16407.26,16407.26,15648.2,16251.55,1926600],["2021-01-15",16465.64,16854.9,16465.64,16699.2,1792800],["2021-01-18",16932.76,17711.27,16660.27,17322.01,2561300],["2021-01-19",17322.01,17322.01,16115.31,16271.02,1756900],["2021-01-20",16368.33,16621.35,15414.65,16543.5,1603600],["2021-01-21",16854.9,16854.9,16348.87,16835.44,1221800],["2021-01-22",16835.44,18003.22,16777.05,17730.74,4196400],["2021-01-25",18049.13,18128.73,17511.84,17870.03,1628200],["2021-01-26",17571.54,17790.44,16636.25,16875.04,1773200],["2021-01-27",16516.85,16715.84,15700.95,15700.95,3159000],["2021-01-28",14606.46,15362.66,14606.46,14606.46,3128200],["2021-01-29",13651.27,15243.26,13651.27,15064.16,1602900],["2021-02-01",15064.16,15123.86,14029.37,14029.37,1570700],["2021-02-02",14029.37,14904.96,13730.87,14904.96,1953400],["2021-02-03",15123.86,15442.26,14845.26,15302.96,1640200],["2021-02-04",15422.36,15501.96,15004.46,15482.06,1233800],["2021-02-05",15482.06,16278.05,15223.36,16039.25,916400],["2021-02-08",16198.45,16218.35,15004.46,15362.66,1539700],["2021-02-09",15402.46,15760.65,14845.26,15681.05,1869900],["2021-02-17",15720.85,16715.84,15720.85,16516.85,952500],["2021-02-18",16636.25,16695.95,16317.85,16496.95,943000],["2021-02-19",16496.95,17312.84,16317.85,16835.24,1742400],["2021-02-22",16795.44,16894.94,16576.55,16715.84,978300],["2021-02-23",16477.05,16934.74,16477.05,16636.25,1136200],["2021-02-24",16656.15,16914.84,16039.25,16198.45,1526900],["2021-02-25",16198.45,16496.95,16118.85,16297.95,1547700],["2021-02-26",15919.85,16596.45,15919.85,16556.65,1218800],["2021-03-01",16715.84,16914.84,16636.25,16735.74,2086700],["2021-03-02",16914.84,17213.34,16775.54,17034.24,2720200],["2021-03-03",17193.44,17710.84,17193.44,17631.24,3001100],["2021-03-04",17710.84,18128.73,17113.84,17671.04,3012500],["2021-03-05",17432.24,17631.24,16914.84,17472.04,1406500],["2021-03-08",17511.84,17710.84,17432.24,17631.24,1678400],["2021-03-09",17511.84,18865.03,17113.84,18785.43,4276000],["2021-03-10",18865.03,19024.22,18626.23,18785.43,1410400],["2021-03-11",18745.63,18785.43,18586.43,18586.43,1113800],["2021-03-12",18546.63,19083.92,18546.63,18705.83,2050900],["2021-03-15",18705.83,18944.62,18586.43,18646.13,1456000],["2021-03-16",18705.83,18944.62,18626.23,18845.13,2067400],["2021-03-17",18845.13,18904.82,18805.33,18884.92,1309600],["2021-03-18",19103.82,19103.82,18685.93,18785.43,1564000],["2021-03-19",18705.83,18964.52,18705.83,18944.62,1595300],["2021-03-22",19103.82,19103.82,18904.82,18944.62,1646400],["2021-03-23",18825.23,18825.23,18108.83,18307.83,1858100],["2021-03-24",17750.64,18128.73,17074.04,17312.84,2640700],["2021-03-25",17312.84,17432.24,16317.85,17193.44,1597900],["2021-03-26",17113.84,17193.44,16278.05,17034.24,1253300],["2021-03-29",17153.64,17312.84,17054.14,17292.94,868200],["2021-03-30",17312.84,17312.84,16954.64,17153.64,849300],["2021-03-31",17113.84,17273.04,16875.04,17193.44,1120800],["2021-04-01",17193.44,17511.84,17034.24,17511.84,791900],["2021-04-02",17710.84,17710.84,17312.84,17472.04,821400],["2021-04-05",17472.04,17531.74,17113.84,17352.64,850700],["2021-04-06",17193.44,17312.84,17054.14,17113.84,1037000],["2021-04-07",17034.24,17472.04,17014.34,17392.44,612100],["2021-04-08",17472.04,17491.94,17312.84,17312.84,816600],["2021-04-09",17312.84,17372.54,17273.04,17312.84,675900],["2021-04-12",17352.64,17870.03,17352.64,17631.24,1781000],["2021-04-13",17631.24,17710.84,17113.84,17273.04,985200],["2021-04-14",17014.34,17233.24,16676.05,17193.44,797000],["2021-04-15",16994.44,17034.24,16676.05,16835.24,1295900],["2021-04-16",16596.45,16795.44,15840.25,16297.95,5593500],["2021-04-19",16477.05,16477.05,15880.05,16297.95,695500],["2021-04-20",16278.05,16317.85,15880.05,15939.75,867500],["2021-04-22",15760.65,15919.85,14865.16,14865.16,1749500],["2021-04-23",14865.16,15681.05,14725.86,15322.86,1137800],["2021-04-26",15362.66,15800.45,14745.76,15362.66,732100],["2021-04-27",15521.86,16118.85,15362.66,15382.56,1026300],["2021-04-28",15382.56,15661.15,15362.66,15521.86,430200],["2021-04-29",15442.26,15581.56,15442.26,15442.26,352200],["2021-05-04",15044.26,15880.05,14765.66,15601.46,606000],["2021-05-05",15601.46,16676.05,15601.46,16676.05,2248322],["2021-05-06",16914.84,17034.24,16317.85,16397.45,818500],["2021-05-07",16397.45,16397.45,15720.85,16039.25,1409700],["2021-05-10",15919.85,16118.85,15601.46,15999.45,837700],["2021-05-11",16238.25,16914.84,16118.85,16397.45,942000],["2021-05-12",16397.45,16715.84,16397.45,16656.15,564800],["2021-05-13",16516.85,17113.84,16357.65,16914.84,1079800],["2021-05-14",16914.84,17312.84,16656.15,17054.14,5473200],["2021-05-17",17054.14,17113.84,16337.75,16357.65,683700],["2021-05-18",16317.85,16477.05,16118.85,16198.45,801200],["2021-05-19",16039.25,16317.85,16039.25,16317.85,744400],["2021-05-20",16317.85,16317.85,16198.45,16238.25,686400],["2021-05-21",16238.25,17074.04,16238.25,16695.95,4377000],["2021-05-24",16755.64,17710.84,16755.64,17571.54,2630600],["2021-05-25",17591.44,17870.03,17392.44,17412.34,1451400],["2021-05-26",17312.84,17750.64,17193.44,17452.14,1225500],["2021-05-27",17452.14,17889.93,17113.84,17352.64,2875900],["2021-05-28",17511.84,17730.74,17113.84,17651.14,1724600],["2021-05-31",17710.84,17710.84,17193.44,17551.64,1933900],["2021-06-01",17710.84,18765.53,17511.84,18307.83,3623200],["2021-06-02",18307.83,18705.83,18148.63,18248.13,1760600],["2021-06-03",18268.03,18626.23,18228.23,18467.03,1628800],["2021-06-04",18467.03,18566.53,18248.13,18307.83,2490900],["2021-06-07",18506.83,18805.33,17113.84,18188.43,2083100],["2021-06-08",17710.84,18088.93,16934.74,16934.74,3155900],["2021-06-09",16715.84,17452.14,15959.65,16815.34,2181000],["2021-06-10",16437.25,16815.34,16278.05,16377.55,1646800],["2021-06-11",16516.85,16994.44,16397.45,16755.64,1358000],["2021-06-14",16994.44,17233.24,16715.84,16894.94,996100],["2021-06-15",16894.94,16994.44,16715.84,16894.94,1073700],["2021-06-16",16894.94,16894.94,16477.05,16656.15,942900],["2021-06-17",16556.65,17312.84,16417.35,17273.04,1925200],["2021-06-18",17412.34,17671.04,17312.84,17412.34,956700],["2021-06-21",17412.34,17511.84,17093.94,17113.84,863300],["2021-06-22",17312.84,17352.64,17113.84,17193.44,1154800],["2021-06-23",17133.74,17352.64,16795.44,16994.44,1046500],["2021-06-24",16994.44,16994.44,16795.44,16835.24,606800],["2021-06-25",16835.24,17312.84,16735.74,17093.94,794300],["2021-06-28",17173.54,17173.54,16994.44,17113.84,1139600],["2021-06-29",17193.44,17710.84,17014.34,17273.04,2067900],["2021-06-30",17312.84,17790.44,17273.04,17392.44,1409800],["2021-07-01",17432.24,17511.84,17153.64,17352.64,1143700],["2021-07-02",17352.64,17511.84,17193.44,17253.14,1122400],["2021-07-05",17233.24,17273.04,16755.64,17273.04,1197100],["2021-07-06",17273.04,17870.03,17034.24,17034.24,3278200],["2021-07-07",17113.84,17193.44,16437.25,17193.44,1129100],["2021-07-08",17233.24,17750.64,17233.24,17472.04,1927500],["2021-07-09",17472.04,18427.23,17312.84,18228.23,4377200],["2021-07-12",18188.43,18188.43,17034.24,17651.14,1915200],["2021-07-13",17850.13,18506.83,17472.04,18506.83,2111700],["2021-07-14",18705.83,19501.82,18705.83,19203.32,4690300],["2021-07-15",19103.82,20019.21,18845.13,19581.42,2782800],["2021-07-16",19700.82,20098.81,19382.42,20059.01,2874700],["2021-07-19",19700.82,20934.61,19541.62,19700.82,4915000],["2021-07-20",20098.81,20098.81,18845.13,19581.42,3426000],["2021-07-21",19501.82,20536.61,19402.32,20536.61,3176200],["2021-07-22",20656.01,21491.8,20576.41,21292.8,2549600],["2021-07-23",21093.8,21651.0,20695.81,20974.41,2382400],["2021-07-26",20815.21,21690.8,20775.41,21531.6,2713200],["2021-07-27",21571.4,21651.0,20934.61,20934.61,3262000],["2021-07-28",20735.61,20974.41,19899.82,19899.82,3781200],["2021-07-29",19860.02,21292.8,19680.92,21093.8,4254400],["2021-07-30",20894.81,21850.0,20894.81,21213.2,2317900],["2021-08-02",20695.81,21253.0,20496.81,21014.21,4814300],["2021-08-03",20775.41,22446.99,20775.41,22446.99,6207100],["2021-08-04",22446.99,22924.59,22088.8,22247.99,1950500],["2021-08-05",22088.8,22486.79,21690.8,22407.19,2251900],["2021-08-06",22327.59,23402.18,22247.99,22765.39,2846100],["2021-08-09",22685.79,23163.39,22606.19,22805.19,2105800],["2021-08-10",22884.79,23680.78,22446.99,23282.78,2988100],["2021-08-11",23083.79,23481.78,22645.99,22645.99,2188100],["2021-08-12",22645.99,23441.98,22367.39,22805.19,3163800],["2021-08-13",22765.39,23839.98,22606.19,23839.98,3884400],["2021-08-16",24078.78,24078.78,23481.78,23640.98,1517400],["2021-08-17",23481.78,23640.98,22964.39,23083.79,2506200],["2021-08-18",22924.59,23561.38,22924.59,23282.78,1776100],["2021-08-19",23163.39,23601.18,23043.99,23601.18,1644000],["2021-08-20",23362.38,23680.78,21969.4,21969.4,5330100],["2021-08-23",21810.2,21889.8,20457.01,20457.01,4727800],["2021-08-24",20417.21,20894.81,20098.81,20496.81,2266200],["2021-08-25",20496.81,21292.8,20297.81,21292.8,1509600],["2021-08-26",21292.8,21452.0,20934.61,21014.21,1700600],["2021-08-27",20974.41,21889.8,20695.81,21889.8,2565500],["2021-08-30",22009.2,22247.99,21651.0,21969.4,1685400],["2021-08-31",22088.8,22765.39,21889.8,22446.99,2145500],["2021-09-01",22407.19,22645.99,22088.8,22128.59,1825200],["2021-09-06",22247.99,22805.19,22088.8,22247.99,2468600],["2021-09-07",22247.99,22645.99,21491.8,21611.2,1743500],["2021-09-08",21611.2,21889.8,21332.6,21332.6,1610800],["2021-09-09",21133.6,21491.8,21054.0,21292.8,1673600],["2021-09-10",21531.6,21770.4,21292.8,21372.4,716700],["2021-09-13",21531.6,21651.0,20894.81,21014.21,1371000],["2021-09-14",21014.21,21093.8,20496.81,20496.81,1872400],["2021-09-15",20377.41,21093.8,20377.41,21093.8,785600],["2021-09-16",21292.8,21292.8,20496.81,21173.4,958700],["2021-09-17",21571.4,22645.99,21292.8,22645.99,4029200],["2021-09-20",22964.39,22964.39,22088.8,22128.59,1450300],["2021-09-21",21491.8,23640.98,21491.8,23640.98,4580500],["2021-09-22",23879.78,23919.58,23203.18,23640.98,1551300],["2021-09-23",23760.38,24476.77,23123.59,23282.78,1617600],["2021-09-24",23242.98,23601.18,22964.39,23123.59,1303100],["2021-09-27",23163.39,23441.98,21690.8,21690.8,2462800],["2021-09-28",21690.8,22884.79,21491.8,22765.39,1615500],["2021-09-29",22287.79,23561.38,22247.99,23123.59,1064300],["2021-09-30",23282.78,23481.78,22446.99,23083.79,1289100],["2021-10-01",23043.99,23123.59,22486.79,22486.79,1265600],["2021-10-04",22486.79,23441.98,22287.79,23242.98,2063100],["2021-10-05",23481.78,24397.17,23282.78,24198.18,2408600],["2021-10-06",24237.98,24755.37,23999.18,24397.17,1540700],["2021-10-07",24397.17,24635.97,24118.58,24397.17,1217100],["2021-10-08",24436.97,24994.17,24237.98,24476.77,1351800],["2021-10-11",24476.77,24834.97,24038.98,24078.78,1357700],["2021-10-12",24078.78,24994.17,23720.58,24994.17,2117900],["2021-10-13",25272.77,26068.76,25033.97,25630.96,1815700],["2021-10-14",25869.76,25869.76,24834.97,25551.36,1373400],["2021-10-15",25471.76,26108.56,25272.77,25591.16,1213900],["2021-10-18",25471.76,25949.36,25431.96,25431.96,985800],["2021-10-19",25431.96,25869.76,25073.77,25670.76,982200],["2021-10-20",25710.56,26426.95,25551.36,26227.96,1350300],["2021-10-21",26466.75,26466.75,25750.36,26267.76,1009500],["2021-10-22",26426.95,26984.15,26028.96,26028.96,1604700],["2021-10-25",26028.96,26705.55,25471.76,25471.76,1690400],["2021-10-26",25551.36,26227.96,24755.37,26227.96,1830000],["2021-10-27",26387.16,26466.75,25909.56,26108.56,1242900],["2021-10-28",26108.56,26864.75,26108.56,26307.56,1450800],["2021-10-29",26347.36,26665.75,26227.96,26267.76,1358700],["2021-11-01",26267.76,27262.75,26068.76,26705.55,1826800],["2021-11-02",26665.75,27063.75,26466.75,26785.15,1357300],["2021-11-03",26705.55,27143.35,24914.57,24914.57,3025700],["2021-11-04",25073.77,25471.76,24277.77,25471.76,1726400],["2021-11-05",25392.16,25750.36,25153.37,25511.56,888300],["2021-11-08",25670.76,26068.76,25431.96,25551.36,1715200],["2021-11-09",25551.36,26068.76,25431.96,25591.16,1109700],["2021-11-10",25869.76,26108.56,25551.36,25949.36,935800],["2021-11-11",26108.56,27222.95,25591.16,26267.76,1662800],["2021-11-12",26307.56,26785.15,26227.96,26267.76,886700],["2021-11-15",26347.36,26665.75,25869.76,26307.56,1179900],["2021-11-16",26307.56,26307.56,25551.36,25670.76,1215600],["2021-11-17",25829.96,26068.76,25551.36,25750.36,794300],["2021-11-18",25790.16,27183.15,25790.16,26705.55,1670900],["2021-11-19",26984.15,26984.15,25272.77,25869.76,1102000],["2021-11-22",25909.56,26068.76,24675.77,24795.17,1503300],["2021-11-23",24715.57,25591.16,24715.57,25591.16,922800],["2021-11-24",25869.76,27382.15,25790.16,27382.15,3329100],["2021-11-25",27541.34,29252.73,27541.34,28576.13,1987600],["2021-11-26",29053.73,29650.73,28854.73,29053.73,1259800],["2021-11-29",28297.54,29292.53,28297.54,29292.53,1206800],["2021-11-30",29610.93,30168.12,27859.74,29451.73,1351800],["2021-12-01",29053.73,29252.73,28416.94,28576.13,1071400],["2021-12-02",28735.33,29809.92,28058.74,29212.93,1093700],["2021-12-03",29053.73,29451.73,28655.73,28814.93,733600],["2021-12-06",28814.93,30048.72,28576.13,29451.73,1771200],["2021-12-07",29809.92,30406.92,29133.33,30367.12,1289300],["2021-12-08",30605.92,31799.91,30207.92,30367.12,1926500],["2021-12-09",30566.12,30645.72,29889.52,29889.52,1286500],["2021-12-10",29411.93,30645.72,29133.33,30247.72,1113800],["2021-12-13",30287.52,30844.71,30287.52,30327.32,974900],["2021-12-14",30327.32,30367.12,29531.33,29849.72,1090300],["2021-12-15",29531.33,29809.92,29212.93,29451.73,1077200],["2021-12-16",29491.53,30168.12,29053.73,29929.32,802300],["2021-12-17",29730.32,31043.71,29650.73,30247.72,1028900],["2021-12-20",29929.32,30168.12,29451.73,29451.73,1186900],["2021-12-21",30470.6,30470.6,29515.41,30470.6,845700],["2021-12-22",30566.12,32380.98,30566.12,31903.38,1073600],["2021-12-23",31855.62,31903.38,30852.67,31664.59,1239600],["2021-12-24",31139.23,31664.59,30804.91,31282.51,392600],["2021-12-27",31521.31,31521.31,30231.8,30995.95,420200],["2021-12-28",30995.95,32380.98,30088.52,31807.87,1454100],["2021-12-29",31998.9,32380.98,31425.79,31855.62,604000],["2021-12-30",31760.11,31998.9,31186.99,31760.11,662400],["2021-12-31",31760.11,31760.11,31234.75,31760.11,447900],["2022-01-04",31760.11,32189.94,31282.51,31760.11,933000],["2022-01-05",31998.9,32380.98,31473.55,31998.9,1094700],["2022-01-06",32428.74,32572.02,31998.9,32380.98,1265000],["2022-01-07",32476.5,32476.5,31760.11,31998.9,1123800],["2022-01-10",31569.07,31998.9,30327.32,30327.32,955500],["2022-01-11",30852.67,30852.67,29706.44,30470.6,740300],["2022-01-12",29754.2,30327.32,28369.18,29849.72,1411700],["2022-01-13",30088.52,30088.52,28416.94,29372.13,655800],["2022-01-14",28416.94,30088.52,28416.94,29849.72,457400],["2022-01-17",29181.09,30231.8,28178.14,28607.97,724200],["2022-01-18",28178.14,28273.66,26649.83,27222.95,1306200],["2022-01-19",26506.55,28178.14,26506.55,28082.62,383800],["2022-01-20",27366.23,29133.33,27366.23,28894.53,368200],["2022-01-21",28894.53,28894.53,28225.9,28751.25,451300],["2022-01-24",28416.94,28416.94,26984.15,27605.02,555100],["2022-01-25",27175.19,27700.54,26649.83,27605.02,275100],["2022-01-26",27939.34,28178.14,27461.75,28130.38,683200],["2022-01-27",27700.54,29085.57,27700.54,28703.49,628200],["2022-01-28",28703.49,29849.72,28703.49,29133.33,601300],["2022-02-07",29563.17,30088.52,29181.09,29993.0,777100],["2022-02-08",29993.0,30327.32,29658.68,30184.04,1143600],["2022-02-09",30184.04,30470.6,29610.93,30375.08,710200],["2022-02-10",30327.32,30422.84,29754.2,30279.56,428900],["2022-02-11",29801.96,31043.71,29801.96,30709.4,1132800],["2022-02-14",30279.56,31282.51,30279.56,30422.84,2007400],["2022-02-15",30422.84,30661.64,30088.52,30613.88,359000],["2022-02-16",30661.64,31139.23,30518.36,30757.15,936600],["2022-02-17",30757.15,30900.43,30231.8,30804.91,914200],["2022-02-18",30375.08,32237.7,30375.08,32094.42,3024400],["2022-02-21",32237.7,33527.21,32237.7,33383.93,2792800],["2022-02-22",32954.09,33670.49,32476.5,33431.69,1232700],["2022-02-23",33431.69,34052.56,32906.33,33431.69,1703700],["2022-02-24",33049.61,33574.97,31330.27,32810.82,1764300],["2022-02-25",33336.17,34339.12,33049.61,33670.49,1670300],["2022-02-28",33431.69,33861.53,33097.37,33622.73,702100],["2022-03-01",33766.01,33813.77,33240.65,33718.25,1097900],["2022-03-02",33479.45,33718.25,33049.61,33431.69,1054700],["2022-03-03",33527.21,34864.48,33049.61,34864.48,1923800],["2022-03-04",34864.48,35151.03,34386.88,34768.96,998100],["2022-03-07",34195.84,34816.72,34100.32,34577.92,1229200],["2022-03-08",33718.25,34148.08,32237.7,32237.7,2371200],["2022-03-09",32046.66,33145.13,30804.91,32906.33,1736100],["2022-03-10",33336.17,33670.49,32906.33,33288.41,942000],["2022-03-11",33288.41,33479.45,32619.78,33192.89,1100400],["2022-03-14",32810.82,33431.69,32524.26,32858.58,1036700],["2022-03-15",32667.54,33192.89,32380.98,33049.61,766300],["2022-03-16",33383.93,34625.68,32954.09,34148.08,2026700],["2022-03-17",34293.39,34826.2,34196.52,34438.71,686600],["2022-03-18",34487.14,35359.01,34148.08,35019.95,1642800],["2022-03-21",35019.95,35746.5,34729.33,35601.19,1936500],["2022-03-22",35698.07,36230.87,34729.33,35359.01,1463500],["2022-03-23",35213.7,35843.38,34487.14,35359.01,1946400],["2022-03-24",35310.57,35601.19,34680.89,35116.82,1453700],["2022-03-25",35359.01,35359.01,34729.33,35310.57,4635300],["2022-03-28",34826.2,35310.57,33954.34,34535.58,1973300],["2022-03-29",34729.33,34874.64,34244.96,34390.27,1338700],["2022-03-30",34196.52,34923.08,33179.34,33324.65,1663300],["2022-03-31",33227.78,33905.9,33179.34,33905.9,1169700],["2022-04-01",33469.97,34729.33,33324.65,34680.89,1439000],["2022-04-04",34777.76,35019.95,34438.71,34632.45,1225800],["2022-04-05",34535.58,34777.76,34002.77,34002.77,935500],["2022-04-06",33809.02,33857.46,33227.78,33809.02,1454100],["2022-04-07",33518.4,33518.4,32549.66,32937.16,1317000],["2022-04-08",32743.41,33034.03,32259.04,32259.04,1395700],["2022-04-12",32307.48,32598.1,30757.49,31484.05,1007500],["2022-04-13",31096.55,32694.97,30515.31,32549.66,857200],["2022-04-14",32598.1,32646.54,32113.73,32210.6,604500],["2022-04-15",31968.42,33905.9,31532.49,32840.28,986800],["2022-04-18",32694.97,33227.78,31871.54,32452.79,1036600],["2022-04-19",32937.16,33034.03,32016.86,32259.04,706900],["2022-04-20",32259.04,32259.04,30030.94,30030.94,1041400],["2022-04-21",29062.2,30515.31,28093.46,29982.5,1498600],["2022-04-22",29982.5,30563.75,27899.71,29352.82,1706600],["2022-04-25",28916.89,28916.89,27318.47,27318.47,1003500],["2022-04-26",25429.42,25962.23,25429.42,25962.23,1975000],["2022-04-27",25865.36,27124.72,25332.55,27124.72,821600],["2022-04-28",27366.9,27754.4,26834.1,27705.96,1938900],["2022-04-29",27318.47,28335.64,27124.72,27899.71,889200],["2022-05-04",27705.96,27705.96,26398.16,26398.16,456000],["2022-05-05",26591.91,27270.03,25187.24,26543.47,867300],["2022-05-06",25574.73,26107.54,24702.87,24702.87,1010500],["2022-05-09",24170.06,24218.5,22983.36,22983.36,1667800],["2022-05-10",21384.93,22426.33,21384.93,22329.46,2000700],["2022-05-11",22668.51,23249.76,22281.02,22765.39,856700],["2022-05-12",22668.51,23152.88,21191.19,21191.19,890900],["2022-05-13",21094.31,21191.19,19713.86,19713.86,936200],["2022-05-16",19859.17,20731.03,18357.62,18357.62,1112000],["2022-05-17",17582.63,19641.2,17582.63,19641.2,938000],["2022-05-18",20101.35,20997.44,19907.61,20997.44,1768300],["2022-05-19",20585.72,22426.33,20343.54,22256.8,1299600],["2022-05-20",22232.58,23104.45,21845.09,22571.64,1180000],["2022-05-23",22571.64,22959.14,21699.77,22281.02,1314800],["2022-05-24",21845.09,22377.89,21118.53,22377.89,847200],["2022-05-25",22474.77,23734.13,22281.02,23467.73,1477500],["2022-05-26",23540.38,24460.68,23467.73,24460.68,1082900],["2022-05-27",24218.5,24799.74,24000.53,24460.68,903900],["2022-05-30",24654.43,24751.31,23588.82,24460.68,1206900],["2022-05-31",24315.37,24945.05,23831.0,24896.62,1578600],["2022-06-01",24848.18,24896.62,23782.57,24460.68,1384200],["2022-06-02",24460.68,24460.68,23346.63,23685.69,1642400],["2022-06-03",23491.94,24024.75,23298.2,23467.73,966300],["2022-06-06",23491.94,24799.74,22765.39,24266.94,2471800],["2022-06-07",24170.06,25962.23,24145.84,25962.23,3995495],["2022-06-08",26349.73,27027.84,25962.23,26640.35,1561200],["2022-06-09",26398.16,26737.22,26107.54,26640.35,1635300],["2022-06-10",26155.98,27366.9,25380.99,25380.99,2452200],["2022-06-13",24460.68,26640.35,24266.94,24945.05,2254700],["2022-06-14",24945.05,26495.04,24896.62,25913.79,1664000],["2022-06-15",25671.61,26252.85,24315.37,25187.24,1279100],["2022-06-16",25865.36,26930.97,25477.86,26930.97,3971800],["2022-06-17",26398.16,28480.95,26398.16,28335.64,3337400],["2022-06-20",28093.46,29013.76,26640.35,26979.41,2476900],["2022-06-21",26495.04,27512.21,25138.8,25138.8,3624700],["2022-06-22",24993.49,25332.55,23395.07,25187.24,3132700],["2022-06-23",25332.55,26688.79,25187.24,26688.79,1807800],["2022-06-24",26640.35,27270.03,26155.98,26543.47,1211000],["2022-06-27",26252.85,27076.28,26252.85,26495.04,1350600],["2022-06-28",26737.22,27899.71,26495.04,27609.09,2563500],["2022-06-29",27318.47,27609.09,26688.79,27609.09,1395500],["2022-06-30",27657.53,28238.77,27366.9,27366.9,2200200],["2022-07-01",27366.9,27366.9,25477.86,26591.91,2949800],["2022-07-04",26495.04,26495.04,24751.31,24751.31,2073500],["2022-07-05",24654.43,24799.74,23976.31,24702.87,2540600],["2022-07-06",24819.12,24935.37,23889.13,24063.5,1310800],["2022-07-07",23831.0,25516.61,23133.51,25429.42,1068700],["2022-07-08",25400.36,25865.36,24935.37,25342.24,1024100],["2022-07-11",24702.87,25313.17,24296.0,25022.55,699700],["2022-07-12",25080.68,26388.48,24702.87,26388.48,1724600],["2022-07-13",26155.98,26446.6,25574.73,25778.17,406100],["2022-07-14",26039.73,26243.17,25284.11,26039.73,841600],["2022-07-15",26039.73,26737.22,25632.86,26068.79,1297700],["2022-07-18",26330.35,26679.1,25836.29,25836.29,733100],["2022-07-19",25923.48,27260.34,25894.42,26911.6,1632200],["2022-07-20",27347.53,27725.34,27027.84,27434.72,1623000],["2022-07-21",27434.72,27783.46,27085.97,27318.47,926400],["2022-07-22",27260.34,27696.28,27144.09,27492.84,881100],["2022-07-25",27202.22,28248.46,27202.22,28248.46,1509600],["2022-07-26",28248.46,28713.45,27957.84,28248.46,1095400],["2022-07-27",27899.71,28597.2,27841.59,28597.2,833900],["2022-07-28",29004.07,30573.43,28626.27,30108.44,3551200],["2022-07-29",30224.69,30805.93,29759.69,30747.81,1234900],["2022-08-01",30805.93,31677.8,29817.82,30166.56,2939000],["2022-08-02",29875.94,30805.93,29759.69,30166.56,2754700],["2022-08-03",30166.56,31387.17,30050.31,30805.93,2045800],["2022-08-04",30805.93,30864.05,29759.69,29759.69,2821400],["2022-08-05",29759.69,30457.18,29643.44,30050.31,1580900],["2022-08-08",30050.31,31038.43,29934.06,30747.81,2024500],["2022-08-09",30747.81,31038.43,29992.19,29992.19,3095100],["2022-08-10",29934.06,30457.18,29759.69,30399.06,1458700],["2022-08-11",30573.43,30631.56,29062.2,29352.82,1883900],["2022-08-12",29527.19,30108.44,29352.82,30108.44,1246800],["2022-08-15",30224.69,31677.8,29992.19,31677.8,6402500],["2022-08-16",31677.8,31852.17,31212.8,31387.17,1268900],["2022-08-17",31387.17,31968.42,31154.68,31329.05,1715800],["2022-08-18",31154.68,31677.8,30805.93,31096.55,1890600],["2022-08-19",31329.05,31619.67,30282.81,30805.93,2759900],["2022-08-22",30631.56,30980.3,30166.56,30922.18,1792100],["2022-08-23",30399.06,31561.55,30399.06,31503.42,2463100],["2022-08-24",31794.05,32665.91,31561.55,32259.04,3526200],["2022-08-25",31968.42,33072.78,31852.17,32433.41,3526000],["2022-08-26",32317.16,32724.04,31677.8,31910.29,2019900],["2022-08-29",30805.93,31329.05,30050.31,31329.05,3121900],["2022-08-30",31503.42,31677.8,31154.68,31212.8,2033500],["2022-08-31",31096.55,31910.29,30515.31,31677.8,2080700],["2022-09-05",31852.17,31852.17,31387.17,31387.17,932400],["2022-09-06",31619.67,32200.92,31387.17,31387.17,1909600],["2022-09-07",31212.8,31387.17,29527.19,29817.82,2728700],["2022-09-08",30224.69,30224.69,29236.57,29236.57,1714700],["2022-09-09",29643.44,30515.31,29294.7,30515.31,1468100],["2022-09-12",30805.93,30805.93,30340.94,30515.31,711600],["2022-09-13",30573.43,30631.56,29701.57,30515.31,1263400],["2022-09-14",29875.94,30457.18,29817.82,30224.69,1593200],["2022-09-15",30282.81,30515.31,29759.69,29992.19,1704900],["2022-09-16",29817.82,29992.19,28539.08,28539.08,2801500],["2022-09-19",28510.02,28800.64,26562.85,26562.85,3083900],["2022-09-20",26737.22,27027.84,25603.8,26737.22,2072200],["2022-09-21",26417.54,26504.73,25981.61,26155.98,817700],["2022-09-22",25690.98,25923.48,24760.99,25836.29,3073000],["2022-09-23",26155.98,26853.47,25952.54,26388.48,1571900],["2022-09-26",25807.23,25836.29,24557.56,24557.56,3453400],["2022-09-27",24557.56,25167.86,23976.31,24296.0,1294400],["2022-09-28",24208.81,24964.43,23889.13,24296.0,1258100],["2022-09-29",24819.12,24819.12,23249.76,23249.76,1552800],["2022-09-30",22523.2,24121.62,21622.28,23656.63,2690600],["2022-10-03",23366.01,23395.07,22029.15,22029.15,1778500],["2022-10-04",22261.64,22377.89,20634.16,20750.41,2063800],["2022-10-05",21506.03,22029.15,21099.16,21912.9,2019200],["2022-10-06",21912.9,21912.9,20401.66,20401.66,1943000],["2022-10-07",19355.42,19762.3,18977.62,18977.62,2434000],["2022-10-10",18367.31,20285.41,18367.31,19849.48,1885200],["2022-10-11",20052.92,20052.92,18483.56,18483.56,1518200],["2022-10-12",18890.43,19762.3,18222.0,19762.3,2139000],["2022-10-13",19762.3,20517.91,19704.17,20343.54,871700],["2022-10-14",20866.66,20895.72,20169.17,20605.1,2442600],["2022-10-17",20198.23,20924.78,19762.3,20924.78,1134900],["2022-10-18",21157.28,21476.96,20634.16,20663.22,1562900],["2022-10-19",20692.29,20895.72,20169.17,20663.22,1157000],["2022-10-20",20401.66,20576.04,19587.92,19587.92,2015760],["2022-10-21",19587.92,19587.92,18222.0,18222.0,2046600],["2022-10-24",17757.0,17960.44,16972.32,16972.32,1329100],["2022-10-25",15926.08,17146.7,15809.84,15897.02,3250000],["2022-10-26",15926.08,16565.45,14792.66,14792.66,2563400],["2022-10-27",14589.22,15809.84,14589.22,15809.84,2409100],["2022-10-28",16042.33,16914.2,16042.33,16914.2,2694500],["2022-10-31",17379.19,17698.88,16274.83,17262.95,3132200],["2022-11-01",17379.19,17669.82,16914.2,17030.45,1250600],["2022-11-02",16914.2,17844.19,16914.2,17495.44,1858900],["2022-11-03",17146.7,17698.88,17146.7,17698.88,1380400],["2022-11-04",17437.32,17698.88,16478.27,16827.01,3244300],["2022-11-07",16681.7,16797.95,15664.53,15664.53,1040200],["2022-11-08",14589.22,16332.96,14589.22,16274.83,3514000],["2022-11-09",16565.45,17001.39,15809.84,15984.21,1736500],["2022-11-10",15432.03,15809.84,14879.85,14879.85,2572700],["2022-11-11",15373.9,15402.97,14531.1,15228.59,2924200],["2022-11-14",14531.1,14821.72,14182.35,14531.1,2758700],["2022-11-15",13775.48,14298.6,13513.92,13513.92,1871600],["2022-11-16",12583.93,14443.91,12583.93,14443.91,3438200],["2022-11-17",14908.91,15402.97,14531.1,15402.97,1895600],["2022-11-18",15344.84,16100.46,14589.22,15693.59,1503800],["2022-11-21",15751.71,16507.33,15664.53,15809.84,1636400],["2022-11-22",15635.46,16507.33,14937.97,15519.21,6367800],["2022-11-23",15461.09,15606.4,14908.91,15083.28,1092900],["2022-11-24",14792.66,15635.46,14327.66,15054.22,3036200],["2022-11-25",15402.97,16100.46,15170.47,16100.46,3507500],["2022-11-28",16565.45,17146.7,16391.08,17146.7,3602200],["2022-11-29",17379.19,17437.32,16449.2,17175.76,4025500],["2022-11-30",17175.76,18367.31,16797.95,18367.31,4636200],["2022-12-01",19006.68,19413.55,17437.32,18251.06,3352500],["2022-12-02",17786.07,19181.05,17640.75,19181.05,3667600],["2022-12-05",19413.55,19529.8,18657.93,19151.99,3175500],["2022-12-06",18483.56,19122.93,18076.69,18367.31,5254200],["2022-12-07",17902.31,18280.12,17379.19,17611.69,2285600],["2022-12-08",18134.81,18657.93,17844.19,18309.19,2240700],["2022-12-09",18599.81,18599.81,17931.38,18599.81,1540100],["2022-12-12",18832.3,19326.36,18105.75,18105.75,2799300],["2022-12-13",17960.44,18570.74,17466.38,18570.74,2184500],["2022-12-14",18890.43,19035.74,18657.93,18774.18,1795200],["2022-12-15",18890.43,19762.3,18657.93,19762.3,2763900],["2022-12-16",19355.42,20227.29,19297.3,20169.17,2228100],["2022-12-19",20169.17,20198.23,18977.62,18977.62,2328600],["2022-12-20",18599.81,18977.62,17815.13,18599.81,3202500],["2022-12-21",18599.81,18657.93,17466.38,18483.56,1337200],["2022-12-22",18425.43,18599.81,17727.94,18251.06,940700],["2022-12-23",18134.81,18832.3,17727.94,18454.5,1301000],["2022-12-26",18454.5,18454.5,17262.95,17379.19,1025600],["2022-12-27",17204.82,18163.87,16914.2,18163.87,1039200],["2022-12-28",18018.56,18163.87,17815.13,18018.56,514000],["2022-12-29",17698.88,18222.0,17698.88,17815.13,398200],["2022-12-30",18018.56,18251.06,17669.82,18251.06,705300],["2023-01-03",18192.94,19122.93,17902.31,19006.68,1885600],["2023-01-04",19064.8,19297.3,18512.62,18599.81,1080000],["2023-01-05",18512.62,19413.55,18512.62,19181.05,1558300],["2023-01-06",19181.05,19297.3,18716.06,19006.68,1125900],["2023-01-09",19006.68,19297.3,18570.74,18628.87,789300],["2023-01-10",18599.81,18657.93,17931.38,18222.0,996700],["2023-01-11",18367.31,18774.18,18251.06,18483.56,712100],["2023-01-12",18716.06,18716.06,18367.31,18367.31,483200],["2023-01-13",18716.06,19122.93,18367.31,18541.68,966300],["2023-01-16",18512.62,18657.93,18018.56,18251.06,651800],["2023-01-17",18454.5,19064.8,18280.12,19064.8,1296400],["2023-01-18",19122.93,19326.36,19093.86,19297.3,1240400],["2023-01-19",19326.36,19791.36,19268.24,19616.98,1560700],["2023-01-27",20052.92,20052.92,19587.92,19646.05,896400],["2023-01-30",19675.11,20111.04,19355.42,19384.49,1885100],["2023-01-31",19239.18,19878.54,19239.18,19878.54,1457200],["2023-02-01",20081.98,20837.6,19035.74,19035.74,4326100],["2023-02-02",19181.05,19297.3,18338.25,18599.81,1337500],["2023-02-03",18686.99,19035.74,18483.56,18716.06,1162000],["2023-02-06",18599.81,19064.8,18483.56,19064.8,1080300],["2023-02-07",19355.42,19355.42,18309.19,18890.43,1319200],["2023-02-08",18890.43,18890.43,18018.56,18599.81,909200],["2023-02-09",18657.93,18716.06,18251.06,18251.06,789400],["2023-02-10",18251.06,18425.43,17495.44,17495.44,1451200],["2023-02-13",17437.32,17437.32,16420.14,16623.58,1438000],["2023-02-14",16856.08,17175.76,16623.58,16972.32,687200],["2023-02-15",16856.08,17553.57,16856.08,17379.19,786700],["2023-02-16",17379.19,17727.94,17379.19,17727.94,555500],["2023-02-17",17727.94,18192.94,17553.57,17815.13,584100],["2023-02-20",17844.19,18541.68,17815.13,18512.62,1150900],["2023-02-21",18541.68,18716.06,18192.94,18192.94,728400],["2023-02-22",17844.19,18018.56,17146.7,17146.7,1175800],["2023-02-23",17262.95,17292.01,16623.58,17262.95,1105200],["2023-02-24",17292.01,17408.26,16885.14,16885.14,300700],["2023-02-27",16681.7,16856.08,16187.64,16274.83,995700],["2023-02-28",16391.08,17146.7,16274.83,17088.57,731900],["2023-03-01",17088.57,17437.32,16739.83,17437.32,461600],["2023-03-02",17466.38,17466.38,17001.39,17437.32,656400],["2023-03-03",17437.32,17495.44,17088.57,17350.13,495300],["2023-03-06",17553.57,18076.69,17437.32,17437.32,700700],["2023-03-07",17553.57,17727.94,17350.13,17437.32,386600],["2023-03-08",17146.7,17727.94,17146.7,17727.94,439100],["2023-03-09",17902.31,17902.31,17669.82,17902.31,507700],["2023-03-10",17640.75,17815.13,17350.13,17698.88,735900],["2023-03-13",17437.32,17611.69,17204.82,17204.82,667700],["2023-03-14",17117.63,17321.07,16623.58,16623.58,740000],["2023-03-15",17088.57,17350.13,16885.14,17175.76,421000],["2023-03-16",17146.7,17204.82,16856.08,17204.82,268400],["2023-03-17",17204.82,17379.19,17146.7,17379.19,764400],["2023-03-20",17262.95,17321.07,16914.2,16914.2,316900],["2023-03-21",17146.7,17146.7,16797.95,17030.45,268700],["2023-03-22",17204.82,17204.82,16914.2,16943.26,194400],["2023-03-23",16856.08,16972.32,16565.45,16885.14,539600],["2023-03-24",16914.2,17321.07,16914.2,17204.82,450500],["2023-03-27",17204.82,17553.57,17146.7,17379.19,470100],["2023-03-28",17466.38,17698.88,17379.19,17669.82,780900],["2023-03-29",17669.82,17669.82,17379.19,17553.57,411100],["2023-03-30",17727.94,17727.94,17379.19,17495.44,427900],["2023-03-31",17495.44,17698.88,17379.19,17698.88,499200],["2023-04-03",18251.06,18396.37,17902.31,18163.87,1083100],["2023-04-04",18192.94,18192.94,17902.31,18192.94,709700],["2023-04-05",18192.94,18977.62,18192.94,18745.12,1733700],["2023-04-06",18890.43,18948.55,18338.25,18338.25,1121100],["2023-04-07",18367.31,18396.37,18018.56,18192.94,560700],["2023-04-10",18425.43,18541.68,18018.56,18134.81,741900],["2023-04-11",18076.69,18657.93,17873.25,18657.93,1198100],["2023-04-12",18832.3,19704.17,18745.12,19558.86,3775900],["2023-04-13",19587.92,19704.17,19181.05,19268.24,1032100],["2023-04-14",19413.55,19471.67,18716.06,18716.06,2021400],["2023-04-17",18454.5,18948.55,18222.0,18890.43,895900],["2023-04-18",18890.43,19006.68,18541.68,18599.81,1016500],["2023-04-19",18745.12,18745.12,18192.94,18192.94,979000],["2023-04-20",18047.63,18338.25,18047.63,18222.0,735100],["2023-04-21",18309.19,18309.19,17902.31,17931.38,735800],["2023-04-24",18018.56,18599.81,18018.56,18483.56,933000],["2023-04-25",18599.81,18803.24,18251.06,18599.81,973400],["2023-04-26",18599.81,19151.99,18483.56,19151.99,1595600],["2023-04-27",19181.05,19646.05,19093.86,19122.93,1512300],["2023-04-28",19384.49,19587.92,19239.18,19587.92,1655400],["2023-05-04",19500.74,20111.04,19500.74,19675.11,1935700],["2023-05-05",19733.23,19762.3,19297.3,19326.36,953800],["2023-05-08",19529.8,19762.3,19326.36,19355.42,1154200],["2023-05-09",19616.98,19616.98,19297.3,19529.8,878100],["2023-05-10",19733.23,20430.73,19587.92,20052.92,3822200],["2023-05-11",20285.41,20546.97,20052.92,20111.04,2165600],["2023-05-12",20256.35,20459.79,20052.92,20343.54,1873000],["2023-05-15",20634.16,20634.16,19616.98,19616.98,2174400],["2023-05-16",20023.85,20052.92,19762.3,19849.48,1299300],["2023-05-17",19762.3,19994.79,19471.67,19762.3,1233900],["2023-05-18",19820.42,19878.54,19675.11,19704.17,879800],["2023-05-19",19646.05,20227.29,19646.05,19878.54,1063600],["2023-05-22",20169.17,20488.85,20023.85,20459.79,2182200],["2023-05-23",20576.04,20721.35,20285.41,20401.66,1156600],["2023-05-24",20634.16,20634.16,20052.92,20052.92,1201300],["2023-05-25",20052.92,20052.92,19791.36,19849.48,1156300],["2023-05-26",20023.85,20314.48,19907.61,20198.23,772400],["2023-05-29",20430.73,20546.97,20256.35,20343.54,1877900],["2023-05-30",20517.91,21215.4,20314.48,21215.4,2684000],["2023-05-31",21215.4,21825.71,20837.6,21331.65,2108655],["2023-06-01",21041.03,21506.03,20866.66,21331.65,1005500],["2023-06-02",21506.03,21622.28,21041.03,21186.34,1065600],["2023-06-05",21215.4,21360.72,20692.29,20866.66,1830400],["2023-06-06",20692.29,21360.72,20605.1,21302.59,1331500],["2023-06-07",21447.9,21447.9,20924.78,21389.78,1017200],["2023-06-08",21302.59,21883.84,20924.78,20924.78,1550400],["2023-06-09",20982.91,21796.65,20982.91,21796.65,2024300],["2023-06-12",22058.21,22436.02,22029.15,22436.02,2944300],["2023-06-13",22639.45,22930.07,22000.08,22174.46,1704600],["2023-06-14",22377.89,22377.89,21854.77,21971.02,1170900],["2023-06-15",21941.96,22058.21,21564.15,21912.9,747500],["2023-06-16",21912.9,22406.96,21564.15,21564.15,2265600],["2023-06-19",21680.4,21971.02,21593.21,21883.84,887000],["2023-06-20",21883.84,22319.77,21883.84,22261.64,1229400],["2023-06-21",22290.71,22842.89,22290.71,22842.89,1539700],["2023-06-22",22959.14,22959.14,22465.08,22901.01,1083300],["2023-06-23",22901.01,22901.01,22174.46,22523.2,981700],["2023-06-26",22465.08,22842.89,22029.15,22842.89,1209100],["2023-06-27",22842.89,22842.89,22668.51,22813.83,535500],["2023-06-28",22871.95,22988.2,22610.39,22610.39,592600],["2023-06-29",22813.83,22842.89,22290.71,22668.51,743200],["2023-06-30",22377.89,22610.39,22232.58,22494.14,829300],["2023-07-03",22639.45,22639.45,22319.77,22319.77,1070800],["2023-07-04",22523.2,22813.83,22523.2,22813.83,781200],["2023-07-05",22886.48,22886.48,22305.24,22450.55,1640200],["2023-07-06",22450.55,22595.86,21542.35,22087.27,2059400],["2023-07-07",21651.34,22087.27,21542.35,22050.94,1006600],["2023-07-10",22050.94,22159.93,21869.3,21978.29,1036400],["2023-07-11",21905.63,22414.22,21905.63,22087.27,900500],["2023-07-12",22450.55,22450.55,22014.62,22268.91,814100],["2023-07-13",22305.24,23177.1,22268.91,23031.79,1779900],["2023-07-14",23031.79,23177.1,22741.17,22995.46,763700],["2023-07-17",23177.1,23576.71,23177.1,23576.71,1625100],["2023-07-18",23576.71,23613.04,23104.45,23504.05,800500],["2023-07-19",23613.04,23613.04,23031.79,23249.76,836600],["2023-07-20",23249.76,23540.38,23068.12,23467.73,672200],["2023-07-21",23467.73,23867.33,23467.73,23758.35,1103600],["2023-07-24",24012.64,24085.3,23613.04,23758.35,818400],["2023-07-25",23758.35,23867.33,23249.76,23613.04,882000],["2023-07-26",23613.04,23613.04,23213.43,23286.09,1163000],["2023-07-27",23286.09,24085.3,23286.09,23831.0,1537100],["2023-07-28",23831.0,24593.89,23831.0,24266.94,1795800],["2023-07-31",24266.94,24339.59,23722.02,24121.62,2123600],["2023-08-01",24266.94,24339.59,23649.36,23685.69,1215400],["2023-08-02",23685.69,23831.0,23540.38,23576.71,1023000],["2023-08-03",23576.71,23831.0,23104.45,23104.45,1916300],["2023-08-04",23104.45,23140.78,22777.5,23068.12,2727700],["2023-08-07",23467.73,23467.73,22922.81,23031.79,1265700],["2023-08-08",23177.1,23395.07,23104.45,23249.76,1952900],["2023-08-09",23322.41,23722.02,23177.1,23540.38,1441700],["2023-08-10",23576.71,23867.33,22886.48,23068.12,2439500],["2023-08-11",23104.45,23104.45,22305.24,22595.86,2240200],["2023-08-14",22595.86,23031.79,22559.53,22922.81,1397800],["2023-08-15",23068.12,23213.43,22704.84,22741.17,1786700],["2023-08-16",22741.17,22741.17,22341.57,22341.57,2388100],["2023-08-17",22450.55,22704.84,22159.93,22196.25,1259400],["2023-08-18",22159.93,22341.57,20670.49,20670.49,2429500],["2023-08-21",20343.54,22087.27,20270.88,21033.77,1982700],["2023-08-22",21106.42,21397.04,20706.82,21288.06,1069300],["2023-08-23",21288.06,21433.37,21070.09,21070.09,572505],["2023-08-24",21070.09,21397.04,20997.44,21360.72,1145806],["2023-08-25",21360.72,21360.72,20815.8,20815.8,2575502],["2023-08-28",21142.75,21215.4,20924.78,21179.08,1144102],["2023-08-29",21179.08,21723.99,21179.08,21360.72,1973502],["2023-08-30",21397.04,21578.68,21179.08,21578.68,1439003],["2023-08-31",21651.34,22523.2,21651.34,22523.2,2248700],["2023-09-05",22668.51,22668.51,22196.25,22377.89,2481301],["2023-09-06",22232.58,22523.2,22014.62,22159.93,5253603],["2023-09-07",22305.24,22995.46,22268.91,22741.17,4981702],["2023-09-08",22741.17,23504.05,22741.17,23031.79,4103406],["2023-09-11",23576.71,23576.71,22305.24,22305.24,4198630],["2023-09-12",22341.57,22886.48,22232.58,22850.15,2548200],["2023-09-13",23068.12,23286.09,22704.84,23177.1,4846245],["2023-09-14",23104.45,23613.04,22741.17,23177.1,4059100],["2023-09-15",23249.76,23467.73,22741.17,22813.83,2925600],["2023-09-18",22850.15,23031.79,22050.94,22377.89,2481000],["2023-09-19",22595.86,22595.86,21796.65,22341.57,2509000],["2023-09-20",22232.58,22886.48,22232.58,22886.48,2289501],["2023-09-21",22959.14,23213.43,22668.51,22704.84,2942608],["2023-09-22",22305.24,22341.57,21215.4,21324.39,3221403],["2023-09-25",21324.39,21578.68,19834.95,19834.95,3914001],["2023-09-26",19253.71,20416.19,19253.71,19725.97,2029603],["2023-09-27",19980.26,20779.47,19471.67,20779.47,2063000],["2023-09-28",20561.51,20779.47,20125.57,20561.51,1392900],["2023-09-29",20597.83,20670.49,20089.24,20452.52,1155602],["2023-10-02",20452.52,20670.49,20198.23,20488.85,759100],["2023-10-03",20198.23,20343.54,19544.33,19544.33,1963500],["2023-10-04",19181.05,20161.9,19035.74,19580.66,1282700],["2023-10-05",19762.3,20089.24,19544.33,19653.31,1418900],["2023-10-06",19653.31,20161.9,19544.33,20125.57,807300],["2023-10-09",20125.57,20525.18,20089.24,20307.21,774600],["2023-10-10",20379.87,20888.46,20379.87,20525.18,1260300],["2023-10-11",20525.18,20670.49,20161.9,20488.85,860000],["2023-10-12",20670.49,20779.47,20234.56,20488.85,1232800],["2023-10-13",20307.21,20743.14,20125.57,20561.51,1157800],["2023-10-16",20561.51,20597.83,19980.26,19980.26,1044800],["2023-10-17",20089.24,20270.88,18890.43,18890.43,850000],["2023-10-18",19108.4,19290.03,17727.94,18163.87,2046200],["2023-10-19",18236.53,18418.17,17727.94,17982.24,1366300],["2023-10-20",17982.24,19217.38,17945.91,19217.38,1218400],["2023-10-23",19108.4,19326.36,18817.77,18890.43,694700],["2023-10-24",18781.45,19253.71,18745.12,19253.71,579900],["2023-10-25",19326.36,19580.66,19144.72,19181.05,758900],["2023-10-26",18745.12,18745.12,17909.58,18490.82,1583300],["2023-10-27",18672.46,19108.4,18381.84,18817.77,764100],["2023-10-30",18418.17,19144.72,18418.17,18817.77,495900],["2023-10-31",18454.5,18781.45,18127.55,18309.19,1010200],["2023-11-01",18454.5,18563.48,17836.92,18563.48,610200],["2023-11-02",18745.12,19616.98,18672.46,19544.33,1237400],["2023-11-03",19616.98,19616.98,19181.05,19326.36,700600],["2023-11-06",19544.33,19544.33,19181.05,19253.71,744900],["2023-11-07",19144.72,19435.35,18963.08,18963.08,637300],["2023-11-08",18963.08,20161.9,18963.08,20125.57,1445500],["2023-11-09",20125.57,20525.18,20016.59,20198.23,1761300],["2023-11-10",19980.26,20706.82,19980.26,20343.54,2990100],["2023-11-13",20343.54,20488.85,19943.93,20307.21,1154800],["2023-11-14",20597.83,20597.83,19980.26,20307.21,1182400],["2023-11-15",20706.82,20706.82,20198.23,20452.52,1199000],["2023-11-16",20161.9,20634.16,20161.9,20634.16,983900],["2023-11-17",20706.82,20779.47,19980.26,20125.57,1644600],["2023-11-20",19689.64,20234.56,19616.98,20198.23,976200],["2023-11-21",20270.88,20452.52,20125.57,20234.56,738600],["2023-11-22",20234.56,20597.83,20161.9,20488.85,1403600],["2023-11-23",20670.49,21397.04,20488.85,20488.85,3950600],["2023-11-24",20416.19,20525.18,19689.64,20416.19,1875800],["2023-11-27",20416.19,20634.16,19798.62,20125.57,1149500],["2023-11-28",19943.93,20125.57,19544.33,19980.26,1139500],["2023-11-29",20089.24,20161.9,20016.59,20089.24,601200],["2023-11-30",20089.24,20198.23,19907.61,20052.92,1080100],["2023-12-01",20052.92,20052.92,19580.66,19871.28,867100],["2023-12-04",19907.61,20670.49,19907.61,20270.88,1415500],["2023-12-05",20416.19,20743.14,20270.88,20561.51,2223300],["2023-12-06",20561.51,21288.06,20452.52,21288.06,2336600],["2023-12-07",21215.4,21288.06,20525.18,21070.09,2275700],["2023-12-08",20924.78,21106.42,20452.52,20852.13,1953900],["2023-12-11",20743.14,20815.8,20343.54,20416.19,1095500],["2023-12-12",20597.83,20634.16,20379.87,20634.16,1160500],["2023-12-13",20706.82,20852.13,20343.54,20343.54,1212700],["2023-12-14",20452.52,20597.83,19725.97,20270.88,1431700],["2023-12-15",20125.57,20561.51,19907.61,20234.56,1285500],["2023-12-18",20234.56,20307.21,19907.61,20198.23,842500],["2023-12-19",19980.26,20270.88,19725.97,20198.23,677100],["2023-12-20",19980.26,20270.88,19980.26,20161.9,431400],["2023-12-21",20234.56,20924.78,20016.59,20924.78,1733400],["2023-12-22",20924.78,21251.73,20706.82,21142.75,2009800],["2023-12-25",20997.44,21251.73,20924.78,21251.73,1577800],["2023-12-26",21215.4,21215.4,20634.16,20852.13,2845300],["2023-12-27",20779.47,20924.78,20016.59,20052.92,4260300],["2023-12-28",19907.61,20016.59,19689.64,20016.59,3558200],["2023-12-29",20198.23,20198.23,19943.93,20052.92,1178200],["2024-01-02",20198.23,20198.23,19616.98,19616.98,2473600],["2024-01-03",19580.66,19580.66,19253.71,19253.71,3074400],["2024-01-04",19362.69,19762.3,19362.69,19362.69,2137200],["2024-01-05",19471.67,19762.3,19399.02,19544.33,1451500],["2024-01-08",19616.98,19762.3,19435.35,19471.67,1648300],["2024-01-09",19580.66,19725.97,19362.69,19399.02,1802300],["2024-01-10",19471.67,19471.67,18708.79,18890.43,3851400],["2024-01-11",18890.43,19072.07,18563.48,18599.81,2472800],["2024-01-12",18490.82,18490.82,18054.89,18163.87,3444700],["2024-01-15",18309.19,18527.15,17836.92,17836.92,2369200],["2024-01-16",17836.92,18999.41,17836.92,18999.41,3206100],["2024-01-17",19072.07,19072.07,18636.13,18636.13,1968600],["2024-01-18",18781.45,19144.72,18527.15,18817.77,2401300],["2024-01-19",18817.77,19035.74,18599.81,18636.13,1682500],["2024-01-22",18672.46,19144.72,18672.46,19144.72,2280900],["2024-01-23",19144.72,19144.72,18817.77,18890.43,1178700],["2024-01-24",18890.43,19108.4,18708.79,18745.12,1703600],["2024-01-25",18926.76,18926.76,18708.79,18708.79,663000],["2024-01-26",18745.12,18817.77,18636.13,18708.79,1163800],["2024-01-29",18708.79,19144.72,18708.79,18963.08,1961900],["2024-01-30",18963.08,19362.69,18963.08,19217.38,1875800],["2024-01-31",19326.36,19326.36,18926.76,19035.74,1819200],["2024-02-01",18926.76,19217.38,18890.43,19072.07,1360000],["2024-02-02",19072.07,19544.33,19072.07,19362.69,2768100],["2024-02-05",19435.35,19471.67,19217.38,19253.71,1384300],["2024-02-06",19253.71,19326.36,19108.4,19144.72,2167000],["2024-02-07",19253.71,19689.64,19253.71,19471.67,1789900],["2024-02-15",19616.98,20016.59,19544.33,19762.3,1851600],["2024-02-16",19980.26,19980.26,19653.31,19653.31,1526200],["2024-02-19",19689.64,19689.64,19471.67,19653.31,1840700],["2024-02-20",19834.95,19834.95,19399.02,19435.35,2465900],["2024-02-21",19508.0,19616.98,19290.03,19544.33,1981600],["2024-02-22",19544.33,19725.97,19471.67,19471.67,1713300],["2024-02-23",19471.67,19508.0,18817.77,18817.77,2958900],["2024-02-26",18890.43,18999.41,18708.79,18963.08,1780500],["2024-02-27",18963.08,19326.36,18890.43,19326.36,1572200],["2024-02-28",19362.69,19762.3,19217.38,19362.69,1893500],["2024-02-29",19362.69,19508.0,19253.71,19290.03,1701000],["2024-03-01",19435.35,20634.16,19253.71,20634.16,6856600],["2024-03-04",20961.11,21251.73,20488.85,20561.51,7236800],["2024-03-05",20561.51,21251.73,20488.85,20997.44,4875200],["2024-03-06",20924.78,21070.09,20379.87,20488.85,2456600],["2024-03-07",20525.18,20743.14,20379.87,20634.16,2439400],["2024-03-08",20706.82,21506.03,20452.52,21215.4,5975300],["2024-03-11",21251.73,21615.01,20525.18,20525.18,3372300],["2024-03-12",20706.82,20706.82,20416.19,20452.52,2666300],["2024-03-13",20634.16,21251.73,20525.18,21215.4,6764200],["2024-03-14",21615.01,21978.29,21433.37,21651.34,6567900],["2024-03-15",21651.34,22268.91,21433.37,21651.34,6099400],["2024-03-18",21941.96,22159.93,20161.9,20997.44,7934000],["2024-03-19",21070.09,21651.34,20924.78,20961.11,3400800],["2024-03-20",21070.09,21215.4,20779.47,21142.75,2520200],["2024-03-21",21397.04,21723.99,21142.75,21360.72,3465400],["2024-03-22",21651.34,21723.99,21142.75,21215.4,3139400],["2024-03-25",21251.73,21542.35,20815.8,20924.78,2416000],["2024-03-26",20924.78,21324.39,20779.47,21179.08,1922200],["2024-03-27",21397.04,22087.27,21179.08,21615.01,4415200],["2024-03-28",21687.67,21905.63,21324.39,21397.04,1792200],["2024-03-29",21615.01,21651.34,21251.73,21251.73,2440300],["2024-04-01",21215.4,21506.03,21106.42,21433.37,2516000],["2024-04-02",21433.37,21905.63,21179.08,21760.32,3838900],["2024-04-03",21796.65,22087.27,21433.37,21578.68,5657600],["2024-04-04",21578.68,21615.01,21070.09,21433.37,3565600],["2024-04-05",21215.4,21215.4,20706.82,20706.82,3017100],["2024-04-08",20706.82,20779.47,20488.85,20488.85,1807300],["2024-04-09",20525.18,20779.47,20343.54,20706.82,1772400],["2024-04-10",20815.8,21142.75,20743.14,20743.14,1605900],["2024-04-11",20525.18,20743.14,20416.19,20706.82,1441900],["2024-04-12",20779.47,20852.13,20597.83,20779.47,1134800],["2024-04-15",20634.16,20706.82,19326.36,19399.02,4024200],["2024-04-16",19435.35,19471.67,18599.81,19253.71,3196800],["2024-04-17",19290.03,19399.02,18890.43,18890.43,1821700],["2024-04-19",18672.46,18854.1,18236.53,18309.19,2400700],["2024-04-22",18527.15,18926.76,18527.15,18745.12,1014200],["2024-04-23",18817.77,18926.76,18563.48,18563.48,976100],["2024-04-24",18745.12,19435.35,18745.12,19181.05,1209800],["2024-04-25",19181.05,19362.69,19072.07,19253.71,650300],["2024-04-26",19035.74,19508.0,18999.41,19362.69,715600],["2024-05-02",19435.35,20270.88,19399.02,19616.98,995200],["2024-05-03",19762.3,19798.62,19253.71,19362.69,757700],["2024-05-06",19435.35,19907.61,19435.35,19616.98,1200100],["2024-05-07",19653.31,19798.62,19471.67,19544.33,819400],["2024-05-08",19471.67,20198.23,19399.02,19907.61,2003900],["2024-05-09",20125.57,20125.57,19616.98,19616.98,949000],["2024-05-10",19616.98,19762.3,19326.36,19508.0,1565200],["2024-05-13",19689.64,19834.95,19471.67,19653.31,974500],["2024-05-14",19762.3,19834.95,19580.66,19653.31,661800],["2024-05-15",19653.31,20089.24,19653.31,19871.28,1718000],["2024-05-16",19980.26,20125.57,19725.97,19907.61,1737200],["2024-05-17",19980.26,21288.06,19980.26,21288.06,7759300],["2024-05-20",21542.35,22777.5,21433.37,22741.17,12197400],["2024-05-21",22777.5,23613.04,22450.55,23431.4,7555700],["2024-05-22",23613.04,24194.28,23431.4,23939.99,10353400],["2024-05-23",23939.99,24884.51,23685.69,24557.56,10212600],["2024-05-24",23976.31,24557.56,23031.79,23540.38,12264600],["2024-05-27",23649.36,24593.89,23504.05,23685.69,5315100],["2024-05-28",23976.31,25320.44,23867.33,25320.44,12012300],["2024-05-29",25829.03,25829.03,24339.59,24702.87,11652900],["2024-05-30",24339.59,25284.11,23831.0,24848.18,11660800],["2024-05-31",25066.15,25102.47,24303.26,24593.89,5762900],["2024-06-03",24884.51,24993.49,24448.57,24521.23,6501700],["2024-06-04",24630.21,25538.41,24557.56,24666.54,6837000],["2024-06-05",24702.87,25574.73,24412.25,24848.18,9180800],["2024-06-06",24993.49,25574.73,24739.2,25029.82,7555000],["2024-06-07",25429.42,25429.42,24484.9,24775.52,6682300],["2024-06-10",24811.85,25756.37,24775.52,25211.46,8477100],["2024-06-11",25465.75,25756.37,25138.8,25211.46,7014600],["2024-06-12",25211.46,25356.77,24848.18,25247.78,5546500],["2024-06-13",25429.42,26047.0,25102.47,25211.46,7292700],["2024-06-14",25247.78,25247.78,23576.71,23576.71,19196200],["2024-06-17",23613.04,24048.97,23177.1,23794.68,5734900],["2024-06-18",23976.31,24085.3,23104.45,23177.1,6821100],["2024-06-19",23249.76,23831.0,23104.45,23286.09,6510600],["2024-06-20",23540.38,24230.61,23140.78,24194.28,7734300],["2024-06-21",24339.59,24339.59,23540.38,23831.0,7018900],["2024-06-24",24022.83,24185.15,22318.51,22318.51,6730700],["2024-06-25",22359.09,22967.77,22359.09,22967.77,3656500],["2024-06-26",22967.77,23576.46,22561.98,23251.83,4942400],["2024-06-27",23332.99,23454.72,23008.35,23130.09,2336800],["2024-06-28",23130.09,23495.3,22683.72,22846.04,5864500],["2024-07-01",22967.77,23941.67,22846.04,23454.72,4679300],["2024-07-02",23657.62,23779.36,23454.72,23698.2,2287100],["2024-07-03",23860.51,23941.67,23414.14,23414.14,3409200],["2024-07-04",23495.3,23657.62,23251.83,23657.62,3763600],["2024-07-05",23779.36,24266.31,23454.72,23941.67,6646700],["2024-07-08",24103.99,24874.99,23982.25,24834.41,9684100],["2024-07-09",25077.89,25361.94,24590.94,24753.26,6501800],["2024-07-10",24915.57,26457.58,24590.94,25889.47,12338800],["2024-07-11",26132.94,26376.42,25808.31,25808.31,4209400],["2024-07-12",25970.63,25970.63,25199.63,25483.68,6491600],["2024-07-15",25727.15,26782.21,25605.42,26295.26,7487000],["2024-07-16",26376.42,26619.89,25646.0,25727.15,4796600],["2024-07-17",25808.31,26092.37,23941.67,24509.78,11323900],["2024-07-18",24509.78,25727.15,24388.04,25727.15,6082900],["2024-07-19",25727.15,25767.73,24915.57,25159.05,5108300],["2024-07-22",24753.26,25159.05,23414.14,23414.14,10725000],["2024-07-23",23454.72,23657.62,22075.03,22075.03,8421100],["2024-07-24",22075.03,23048.93,21912.72,22805.46,6768100],["2024-07-25",22602.56,23332.99,22561.98,23130.09,3781200],["2024-07-26",23292.41,23414.14,22846.04,23373.57,3769200],["2024-07-29",23373.57,23495.3,22967.77,23130.09,3123100],["2024-07-30",23130.09,23738.78,22724.3,22967.77,3392100],["2024-07-31",22967.77,23332.99,22561.98,22764.88,3030000],["2024-08-01",22764.88,22886.62,21385.19,21669.24,7071200],["2024-08-02",21506.93,22277.93,21304.03,22277.93,3222800],["2024-08-05",21344.61,21993.88,20735.92,20735.92,6360900],["2024-08-06",21019.98,21425.77,20289.55,21060.56,5237200],["2024-08-07",21182.29,21750.4,20735.92,21506.93,3357000],["2024-08-08",21222.87,21669.24,20857.66,20898.24,4443300],["2024-08-09",21101.14,21425.77,20898.24,21385.19,3433200],["2024-08-12",21547.51,21993.88,21344.61,21993.88,4696500],["2024-08-13",21953.3,22034.46,21506.93,21588.08,3485100],["2024-08-14",21831.56,21831.56,21263.45,21263.45,2456400],["2024-08-15",21344.61,21709.82,21304.03,21304.03,3895500],["2024-08-16",21669.24,22764.88,21425.77,22764.88,10688600],["2024-08-19",22886.62,23089.51,22724.3,22764.88,3711700],["2024-08-20",22846.04,23860.51,22846.04,23373.57,8203600],["2024-08-21",23373.57,23495.3,23008.35,23089.51,4232600],["2024-08-22",23211.25,23779.36,23048.93,23292.41,5113200],["2024-08-23",23292.41,23617.04,22967.77,23332.99,3495500],["2024-08-26",23535.88,23860.51,23130.09,23211.25,4816600],["2024-08-27",23211.25,23373.57,22724.3,22927.2,5212800],["2024-08-28",23130.09,23373.57,22521.4,22927.2,4469200],["2024-08-29",22927.2,23130.09,22846.04,22846.04,1575000],["2024-08-30",22886.62,23089.51,22764.88,22886.62,1975000],["2024-09-04",22643.14,22967.77,22561.98,22927.2,3626700],["2024-09-05",23048.93,23251.83,22602.56,22643.14,2895900],["2024-09-06",22643.14,23332.99,22602.56,23332.99,5694500],["2024-09-09",23292.41,23698.2,23211.25,23211.25,4993800],["2024-09-10",23373.57,23373.57,22724.3,22805.46,4435100],["2024-09-11",22805.46,22886.62,22196.77,22521.4,5355300],["2024-09-12",22683.72,22927.2,22480.83,22480.83,1682900],["2024-09-13",22643.14,22764.88,22359.09,22399.67,2335600],["2024-09-16",22399.67,22724.3,22318.51,22359.09,2226200],["2024-09-17",22277.93,22886.62,22115.61,22886.62,3584300],["2024-09-18",22967.77,23048.93,22683.72,22724.3,3085500],["2024-09-19",22724.3,23373.57,22724.3,23332.99,3862100],["2024-09-20",23535.88,23617.04,23170.67,23292.41,4558600],["2024-09-23",23292.41,23454.72,22967.77,22967.77,2750100],["2024-09-24",23130.09,23373.57,22967.77,23373.57,2783100],["2024-09-25",23535.88,23941.67,23332.99,23738.78,8440800],["2024-09-26",23779.36,23819.94,23373.57,23414.14,3891600],["2024-09-27",23414.14,23941.67,22886.62,22886.62,5824900],["2024-09-30",22886.62,23008.35,22480.83,22683.72,6519500],["2024-10-01",22805.46,23130.09,22724.3,22886.62,3757500],["2024-10-02",22724.3,23048.93,22683.72,22683.72,2887200],["2024-10-03",22724.3,22805.46,22156.19,22156.19,5282300],["2024-10-04",22156.19,22602.56,22156.19,22196.77,3299700],["2024-10-07",22561.98,22561.98,22156.19,22237.35,1674900],["2024-10-08",22237.35,22602.56,22237.35,22440.25,1935500],["2024-10-09",22602.56,22602.56,22440.25,22602.56,1840800],["2024-10-10",22683.72,22724.3,22318.51,22359.09,1615800],["2024-10-11",22521.4,22683.72,22318.51,22643.14,1594600],["2024-10-14",22886.62,22886.62,22480.83,22480.83,1326500],["2024-10-15",22643.14,22764.88,22318.51,22359.09,2626200],["2024-10-16",22359.09,22521.4,22277.93,22359.09,1083800],["2024-10-17",22440.25,22846.04,22075.03,22683.72,2621200],["2024-10-18",22724.3,22764.88,22318.51,22318.51,1968800],["2024-10-21",22318.51,22399.67,21709.82,21709.82,2922800],["2024-10-22",21628.66,22075.03,21385.19,21547.51,3181500],["2024-10-23",21628.66,21953.3,21385.19,21872.14,1789500],["2024-10-24",21790.98,21993.88,21506.93,21628.66,1822000],["2024-10-25",21628.66,21831.56,21547.51,21588.08,1559500],["2024-10-28",21831.56,21831.56,21588.08,21669.24,818000],["2024-10-29",21790.98,21831.56,21506.93,21547.51,1298300],["2024-10-30",21588.08,21790.98,21425.77,21628.66,1622300],["2024-10-31",21628.66,21790.98,21588.08,21628.66,904500],["2024-11-01",21709.82,22359.09,21709.82,22156.19,5092100],["2024-11-04",22156.19,22480.83,21993.88,22277.93,2387500],["2024-11-05",22277.93,22602.56,22277.93,22440.25,2419300],["2024-11-06",22480.83,22561.98,22359.09,22561.98,2202900],["2024-11-07",22561.98,23048.93,22561.98,22886.62,4617700],["2024-11-08",22967.77,23048.93,22764.88,22805.46,3288300],["2024-11-11",22805.46,23292.41,22724.3,23089.51,4239800],["2024-11-12",23089.51,23211.25,22643.14,22724.3,3309800],["2024-11-13",22683.72,23373.57,22643.14,23373.57,5587400],["2024-11-14",23414.14,23414.14,22521.4,22602.56,3433800],["2024-11-15",22399.67,22683.72,22075.03,22156.19,4496600],["2024-11-18",22318.51,22521.4,21912.72,22277.93,2398200],["2024-11-19",22318.51,22440.25,22075.03,22075.03,2069900],["2024-11-20",22075.03,23292.41,22075.03,22764.88,5072500],["2024-11-21",22927.2,23130.09,22764.88,22927.2,1983200],["2024-11-22",22967.77,23008.35,22602.56,22927.2,11015300],["2024-11-25",23130.09,23779.36,23048.93,23170.67,10392000],["2024-11-26",23332.99,23535.88,23089.51,23170.67,2959700],["2024-11-27",23170.67,23698.2,23008.35,23698.2,4303800],["2024-11-28",23819.94,23860.51,23373.57,23454.72,3348300],["2024-11-29",23495.3,23819.94,23292.41,23292.41,4050800],["2024-12-02",23495.3,23535.88,23211.25,23211.25,1908000],["2024-12-03",23170.67,23657.62,23130.09,23251.83,3699100],["2024-12-04",23292.41,23698.2,23211.25,23414.14,3718700],["2024-12-05",23414.14,24712.68,23414.14,24712.68,12097600],["2024-12-06",24834.41,24834.41,24428.62,24509.78,4255600],["2024-12-09",24590.94,25483.68,24550.36,25199.63,6812900],["2024-12-10",25199.63,25321.36,24753.26,24874.99,7896800],["2024-12-11",24915.57,25118.47,24753.26,25037.31,4661400],["2024-12-12",25037.31,25077.89,24550.36,24672.1,3912500],["2024-12-13",24469.2,24915.57,24469.2,24590.94,3203600],["2024-12-16",24590.94,24834.41,24266.31,24509.78,2475600],["2024-12-17",24712.68,24915.57,24469.2,24590.94,2023200],["2024-12-18",24590.94,25077.89,24590.94,24753.26,2918800],["2024-12-19",24428.62,24712.68,24063.41,24469.2,4944600],["2024-12-20",24550.36,24996.73,24469.2,24509.78,3620200],["2024-12-23",24672.1,25280.78,24631.52,24996.73,4726200],["2024-12-24",24996.73,24996.73,24266.31,24347.46,8348800],["2024-12-25",24428.62,24590.94,24185.15,24266.31,4006400],["2024-12-26",24306.89,24590.94,24185.15,24185.15,3039700],["2024-12-27",24428.62,24428.62,23576.46,23576.46,5975500],["2024-12-30",23617.04,23819.94,23495.3,23535.88,2281300],["2024-12-31",23576.46,23698.2,23130.09,23130.09,2295600],["2025-01-02",23251.83,23698.2,23251.83,23576.46,1991400],["2025-01-03",23576.46,23576.46,23251.83,23251.83,2140600],["2025-01-06",23251.83,23332.99,22237.35,22440.25,4984700],["2025-01-07",22440.25,22683.72,22318.51,22359.09,2575300],["2025-01-08",22359.09,22805.46,22359.09,22643.14,1743800],["2025-01-09",22561.98,22764.88,22399.67,22399.67,1419100],["2025-01-10",22399.67,22602.56,21872.14,21872.14,2332100],["2025-01-13",21831.56,22277.93,21669.24,22156.19,1710100],["2025-01-14",22196.77,22318.51,21912.72,21912.72,956000],["2025-01-15",22237.35,22277.93,21993.88,22277.93,1034600],["2025-01-16",22440.25,22440.25,21953.3,21993.88,1736800],["2025-01-17",22034.46,22561.98,21993.88,22399.67,2023400],["2025-01-20",22277.93,22521.4,22237.35,22318.51,1013500],["2025-01-21",22399.67,22480.83,21993.88,22034.46,1893500],["2025-01-22",22115.61,22196.77,21425.77,21425.77,4443500],["2025-01-23",21466.35,21790.98,21425.77,21750.4,1454000],["2025-01-24",21750.4,21831.56,21547.51,21547.51,1221100],["2025-02-03",21588.08,21831.56,21466.35,21669.24,1436400],["2025-02-04",21790.98,22196.77,21750.4,22115.61,2378000],["2025-02-05",22196.77,22521.4,22156.19,22156.19,2246500],["2025-02-06",22237.35,22318.51,22034.46,22237.35,1472100],["2025-02-07",22277.93,22480.83,22156.19,22156.19,1687100],["2025-02-10",22156.19,22156.19,21669.24,21669.24,2906800],["2025-02-11",21709.82,21872.14,21547.51,21831.56,1343500],["2025-02-12",21912.72,22034.46,21709.82,21709.82,2753300],["2025-02-13",21790.98,22034.46,21709.82,21912.72,2203400],["2025-02-14",22075.03,22521.4,22075.03,22359.09,3037600],["2025-02-17",22521.4,22805.46,22359.09,22480.83,2974600],["2025-02-18",22521.4,22724.3,22277.93,22277.93,1918000],["2025-02-19",22277.93,22846.04,22277.93,22602.56,3556500],["2025-02-20",22683.72,22886.62,22561.98,22602.56,2296500],["2025-02-21",22602.56,22602.56,22359.09,22480.83,1417900],["2025-02-24",22318.51,22805.46,22277.93,22724.3,2092700],["2025-02-25",22886.62,23048.93,22561.98,22683.72,2357500],["2025-02-26",22764.88,23008.35,22643.14,22643.14,2067500],["2025-02-27",22683.72,23008.35,22602.56,22967.77,2702300],["2025-02-28",23089.51,23292.41,22764.88,22846.04,2047500],["2025-03-03",22967.77,23211.25,22805.46,22805.46,3240900],["2025-03-04",22764.88,23089.51,22561.98,22602.56,3884800],["2025-03-05",22643.14,22683.72,22277.93,22277.93,3181500],["2025-03-06",22480.83,22480.83,22115.61,22480.83,2617900],["2025-03-07",22561.98,22846.04,22440.25,22480.83,2308000],["2025-03-10",22764.88,22764.88,22399.67,22480.83,2288000],["2025-03-11",22277.93,22359.09,22196.77,22318.51,2881100],["2025-03-12",22399.67,22886.62,22318.51,22683.72,3223000],["2025-03-13",22764.88,23373.57,22561.98,22683.72,6963200],["2025-03-14",22724.3,23048.93,22480.83,22480.83,2347800],["2025-03-17",22724.3,22927.2,22359.09,22561.98,4027800],["2025-03-18",22643.14,23211.25,22643.14,22724.3,4423500],["2025-03-19",22724.3,22927.2,22480.83,22521.4,2179500],["2025-03-20",22521.4,22643.14,22196.77,22237.35,2688100],["2025-03-21",22196.77,22318.51,21953.3,21993.88,2895200],["2025-03-24",21993.88,22075.03,21709.82,21790.98,2381400],["2025-03-25",21750.4,22034.46,21750.4,21831.56,1718600],["2025-03-26",21831.56,21953.3,21709.82,21872.14,1451200],["2025-03-27",21872.14,21912.72,21750.4,21750.4,779800],["2025-03-28",21831.56,21872.14,21385.19,21385.19,2105100],["2025-03-31",21385.19,21750.4,21101.14,21385.19,2182900],["2025-04-01",21669.24,21669.24,21466.35,21506.93,876600],["2025-04-02",21344.61,21750.4,21222.87,21263.45,2491700],["2025-04-03",19883.76,20289.55,19802.6,19802.6,3149500],["2025-04-04",18422.91,18666.39,18422.91,18422.91,6186700],["2025-04-08",17895.39,18098.28,17164.96,17164.96,2226800],["2025-04-09",15988.17,16637.43,15988.17,15988.17,5873500],["2025-04-10",17083.8,17083.8,17083.8,17083.8,2096800],["2025-04-11",17570.75,17854.81,16759.17,17854.81,4253200],["2025-04-14",18220.02,19072.18,17854.81,19072.18,3299100],["2025-04-15",18991.02,19356.23,18341.76,18504.07,2016500],["2025-04-16",18220.02,18909.86,18017.12,18017.12,1659100],["2025-04-17",17895.39,18585.23,17895.39,18544.65,1345100],["2025-04-18",18828.71,18991.02,18625.81,18747.55,1645200],["2025-04-21",18585.23,18909.86,18220.02,18260.6,1606600],["2025-04-22",17935.97,18260.6,17002.65,18260.6,4363100],["2025-04-23",18544.65,18909.86,18220.02,18666.39,1547200],["2025-04-24",18666.39,18869.28,18463.49,18666.39,1463100],["2025-04-25",18625.81,19315.65,18625.81,18869.28,2202000],["2025-04-28",19072.18,19072.18,18666.39,18828.71,976000],["2025-04-29",18950.44,19072.18,18666.39,18991.02,1647800],["2025-05-05",19072.18,19356.23,18869.28,19275.08,2142700],["2025-05-06",19315.65,19843.18,19315.65,19356.23,2226501],["2025-05-07",19396.81,19883.76,19396.81,19883.76,3431300],["2025-05-08",20005.5,20127.24,19599.71,19802.6,1433500],["2025-05-09",20005.5,20005.5,19437.39,19599.71,2204700],["2025-05-12",19680.87,19883.76,19559.13,19640.29,1587400],["2025-05-13",19721.45,20127.24,19640.29,19964.92,2720300],["2025-05-14",19883.76,20086.66,19762.03,20046.08,1906800],["2025-05-15",20086.66,20451.87,20005.5,20127.24,2781700],["2025-05-16",20127.24,20289.55,19924.34,20005.5,2216000],["2025-05-19",20005.5,20248.97,19843.18,19964.92,1496600],["2025-05-20",19964.92,20127.24,19883.76,19883.76,2222100],["2025-05-21",19924.34,20614.19,19924.34,20533.03,3758200],["2025-05-22",20776.5,21872.14,20614.19,21019.98,6591600],["2025-05-23",21506.93,21588.08,21101.14,21385.19,2320700],["2025-05-26",21385.19,21669.24,20695.34,21263.45,3494500],["2025-05-27",21506.93,22237.35,21506.93,21831.56,5749149],["2025-05-28",21953.3,22156.19,21506.93,21790.98,2675300],["2025-05-29",21790.98,21993.88,21466.35,21872.14,3277000],["2025-05-30",21872.14,21872.14,21101.14,21263.45,4563600],["2025-06-02",21141.71,22034.46,21141.71,21628.66,3907100],["2025-06-03",21872.14,21912.72,21669.24,21750.4,4160950],["2025-06-04",21709.82,22277.93,21628.66,21709.82,3224700],["2025-06-05",21628.66,21912.72,21344.61,21912.72,2728600],["2025-06-06",21993.88,22521.4,21912.72,21912.72,4844200],["2025-06-09",21912.72,21912.72,21385.19,21466.35,2334900],["2025-06-10",21506.93,21790.98,21425.77,21547.51,1893600],["2025-06-11",21547.51,21790.98,21385.19,21790.98,3609400],["2025-06-12",21831.56,21953.3,21628.66,21790.98,3298400],["2025-06-13",21782.86,22184.6,21202.58,21782.86,3964300],["2025-06-16",21515.04,21872.14,21470.41,21872.14,2683100],["2025-06-17",22050.69,23121.98,22050.69,22407.78,6443400],["2025-06-18",22407.78,22675.6,22184.6,22184.6,2167700],["2025-06-19",22139.96,22273.87,21738.23,22184.6,3821400],["2025-06-20",22497.06,23568.35,22452.42,23166.61,8333000],["2025-06-23",22764.88,23121.98,22586.33,22943.43,3794000],["2025-06-24",23211.25,23970.08,23077.34,23389.8,8444900],["2025-06-25",23389.8,23523.71,23077.34,23077.34,2926700],["2025-06-26",23077.34,23166.61,22586.33,22809.52,3891000],["2025-06-27",22854.15,22988.06,22452.42,22452.42,3823600],["2025-06-30",22497.06,22764.88,22363.15,22630.97,3896300],["2025-07-01",22720.24,22898.79,22318.51,22363.15,4466100],["2025-07-02",22363.15,23032.7,22363.15,22764.88,4155600],["2025-07-03",22720.24,22898.79,22407.78,22586.33,3447100],["2025-07-04",22675.6,23121.98,22586.33,22630.97,3372600],["2025-07-07",22809.52,23121.98,22720.24,22854.15,3045700],["2025-07-08",22988.06,23300.52,22809.52,23032.7,3751300],["2025-07-09",23300.52,23300.52,22898.79,22943.43,5444200],["2025-07-10",22988.06,23166.61,22675.6,22854.15,4336800],["2025-07-11",22854.15,22943.43,22407.78,22497.06,6101900],["2025-07-14",22407.78,23032.7,22139.96,22943.43,7397400],["2025-07-15",22943.43,23523.71,22943.43,22988.06,6273600],["2025-07-16",23166.61,24461.09,23032.7,23612.98,6528200],["2025-07-17",23925.44,25264.55,23657.62,25175.28,16763800],["2025-07-18",25487.74,25978.74,24550.36,24773.54,6357100],["2025-07-21",24818.18,25130.64,23791.53,23791.53,12019900],["2025-07-22",23702.26,24416.45,23345.16,24371.81,6988700],["2025-07-23",24773.54,25353.83,24193.26,25086.0,10431300],["2025-07-24",25353.83,25353.83,24773.54,25041.37,5669900],["2025-07-25",25175.28,25710.92,24684.27,24996.73,7768100],["2025-07-28",25353.83,26335.84,25219.91,25889.47,8854700],["2025-07-29",26112.66,26112.66,24103.99,24103.99,9658100],["2025-07-30",24103.99,24416.45,23389.8,23970.08,6746500],["2025-07-31",23746.89,23880.8,22809.52,23345.16,10679100],["2025-08-01",23300.52,23836.17,23255.89,23300.52,4933200],["2025-08-04",23300.52,23880.8,23300.52,23612.98,5075600],["2025-08-05",23836.17,24505.72,23121.98,23568.35,9795600],["2025-08-06",23746.89,24416.45,23568.35,24059.35,4161800],["2025-08-07",24505.72,24907.46,24193.26,24862.82,7369700],["2025-08-08",25041.37,25353.83,24371.81,24996.73,7896500],["2025-08-11",25353.83,26112.66,25175.28,25219.91,7401100],["2025-08-12",25309.19,25844.83,24639.63,25710.92,8676400],["2025-08-13",26157.29,27496.4,26023.38,27496.4,13827200],["2025-08-14",29415.79,29415.79,29147.97,29415.79,6559400],["2025-08-15",29862.16,29862.16,27496.4,28344.51,15773000],["2025-08-18",28433.78,30308.53,27853.5,30308.53,13310900],["2025-08-19",30397.81,31290.55,29683.62,29683.62,8395700],["2025-08-20",29728.25,29728.25,27630.31,27719.59,15882900],["2025-08-21",27942.77,28656.97,27585.68,27808.86,6255700],["2025-08-22",27228.58,29014.06,27183.94,28344.51,10941900],["2025-08-25",28567.69,28790.88,26469.75,26469.75,7587400],["2025-08-26",26514.39,28121.32,26469.75,28076.68,5088400],["2025-08-27",28389.14,29103.34,27764.22,28076.68,6980400],["2025-08-28",28121.32,28567.69,27719.59,28567.69,4188600],["2025-08-29",28656.97,29058.7,28210.6,28433.78,4709300],["2025-09-03",28121.32,29638.98,28121.32,29415.79,4720600],["2025-09-04",29460.43,30263.9,29103.34,29147.97,4840800],["2025-09-05",29237.25,29817.53,27853.5,27853.5,7858900],["2025-09-08",27719.59,27987.41,26068.02,26068.02,7899900],["2025-09-09",26469.75,27317.85,25889.47,27317.85,6033300],["2025-09-10",27451.77,27496.4,26603.66,26692.94,3576200],["2025-09-11",26603.66,28121.32,26559.03,28121.32,6980500],["2025-09-12",28255.23,28701.6,27898.14,28299.87,2722900],["2025-09-15",28523.05,28567.69,27987.41,28567.69,2902300],["2025-09-16",28924.79,28969.42,27853.5,27853.5,3390800],["2025-09-17",27808.86,28299.87,27317.85,27317.85,2363900],["2025-09-18",27317.85,28612.33,27228.58,28076.68,4324900],["2025-09-19",28478.42,28790.88,28255.23,28299.87,4546800],["2025-09-22",28433.78,29996.08,28344.51,28746.24,10596000],["2025-09-23",28790.88,29014.06,26782.21,27808.86,3314000],["2025-09-24",27808.86,29014.06,27674.95,29014.06,3808600],["2025-09-25",29103.34,29638.98,28656.97,28880.15,4794700],["2025-09-26",28880.15,30888.82,28790.88,30353.17,17381900],["2025-09-29",30353.17,30620.99,29281.88,29415.79,4334200],["2025-09-30",29460.43,29594.34,27541.04,28835.51,9265500],["2025-10-01",28880.15,28969.42,28389.14,28701.6,2559500],["2025-10-02",28567.69,28746.24,27451.77,27451.77,4399100],["2025-10-03",27139.31,27407.13,26603.66,26782.21,4461900],["2025-10-06",27094.67,28656.97,27094.67,28656.97,4568400],["2025-10-07",28523.05,28656.97,27987.41,28121.32,1707800],["2025-10-08",28656.97,29014.06,27585.68,28924.79,4802300],["2025-10-09",29281.88,29415.79,28790.88,29326.52,2611800],["2025-10-10",29460.43,29862.16,28835.51,29103.34,3188400],["2025-10-13",28567.69,30665.63,28478.42,30665.63,9718300],["2025-10-14",31156.64,31156.64,29683.62,29817.53,6382100],["2025-10-15",29460.43,31870.83,29237.25,31870.83,8964800],["2025-10-16",31870.83,32495.75,31156.64,31870.83,7016300],["2025-10-17",32227.93,32317.2,30844.18,30844.18,6384700],["2025-10-20",30353.17,30888.82,28701.6,28701.6,8963400],["2025-10-21",28567.69,28612.33,27139.31,27674.95,7616100],["2025-10-22",28121.32,28612.33,27094.67,28344.51,3922800],["2025-10-23",28032.05,28567.69,27808.86,28210.6,5175000],["2025-10-24",28032.05,28389.14,27541.04,28344.51,2560700],["2025-10-27",28523.05,28567.69,26960.76,26960.76,3169300],["2025-10-28",26737.57,27853.5,26380.48,27407.13,2837500],["2025-10-29",27585.68,27942.77,27496.4,27585.68,1483700],["2025-10-30",27898.14,28255.23,27496.4,27674.95,2256200],["2025-10-31",27764.22,28032.05,27228.58,27496.4,1804200],["2025-11-03",27942.77,27942.77,26603.66,26603.66,3196000],["2025-11-04",26201.93,28389.14,26023.38,28210.6,4341000],["2025-11-05",27853.5,28210.6,27585.68,27585.68,1166400],["2025-11-06",27630.31,28344.51,27585.68,28032.05,2901400],["2025-11-07",27764.22,28032.05,26782.21,26960.76,2492900],["2025-11-10",27139.31,27451.77,26648.3,26960.76,1371300],["2025-11-11",27005.4,27451.77,27005.4,27273.22,1512300],["2025-11-12",27541.04,28389.14,27317.85,28165.96,2700900],["2025-11-13",28210.6,28523.05,27898.14,27898.14,2033900],["2025-11-14",27853.5,29460.43,27853.5,29192.61,4887700],["2025-11-17",29415.79,30040.71,29192.61,29996.08,4349700],["2025-11-18",30174.62,30174.62,29281.88,29281.88,3439900],["2025-11-19",29103.34,29683.62,28567.69,28567.69,3820000],["2025-11-20",28433.78,28924.79,27853.5,28924.79,2505900],["2025-11-21",28746.24,28880.15,28210.6,28835.51,1725400],["2025-11-24",29103.34,29594.34,28880.15,29281.88,3541400],["2025-11-25",28924.79,29371.16,28210.6,28389.14,2455600],["2025-11-26",28389.14,29147.97,28389.14,29014.06,1772100],["2025-11-27",29103.34,29237.25,28567.69,28746.24,1350700],["2025-11-28",28746.24,28880.15,28210.6,28344.51,1985400],["2025-12-01",28344.51,28567.69,27853.5,27853.5,1500700],["2025-12-02",27853.5,28076.68,27005.4,27764.22,2414600],["2025-12-03",27853.5,28121.32,27630.31,28121.32,1420700],["2025-12-04",28299.87,28612.33,28121.32,28478.42,1727600],["2025-12-05",28478.42,28478.42,27808.86,27808.86,1620500],["2025-12-08",27764.22,27898.14,27139.31,27139.31,2223300],["2025-12-09",27139.31,27808.86,26291.2,27541.04,3030000],["2025-12-10",27362.49,27541.04,26782.21,27139.31,864400],["2025-12-11",27228.58,27317.85,26782.21,26960.76,1011000],["2025-12-12",26960.76,27050.03,25086.0,25086.0,2720000],["2025-12-15",25086.0,25309.19,24639.63,25086.0,1867100],["2025-12-16",24818.18,26023.38,23657.62,25978.74,4146000],["2025-12-17",25978.74,25978.74,25443.1,25710.92,813800],["2025-12-18",25353.83,25666.29,25086.0,25353.83,1111100],["2025-12-19",25666.29,25844.83,25175.28,25175.28,1445800],["2025-12-22",25532.37,25800.2,25353.83,25710.92,2054900],["2025-12-23",25889.47,26068.02,25398.46,25398.46,1574600],["2025-12-24",25398.46,25621.65,25086.0,25577.01,1948900],["2025-12-25",25577.01,25800.2,24996.73,24996.73,2401500],["2025-12-26",24952.09,24996.73,24103.99,24639.63,1901500],["2025-12-29",24818.18,24818.18,24103.99,24773.54,2502700],["2025-12-30",24461.09,24728.91,24148.63,24639.63,2215700],["2025-12-31",24639.63,24639.63,24327.17,24371.81,1158200],["2026-01-05",24416.45,24595.0,23211.25,23300.52,3298600],["2026-01-06",23479.07,23657.62,22898.79,23211.25,3638900],["2026-01-07",23300.52,24059.35,23300.52,23925.44,2825600],["2026-01-08",24193.26,24193.26,23479.07,23479.07,2945200],["2026-01-09",23568.35,24014.72,23211.25,23479.07,6021300],["2026-01-12",23255.89,24193.26,22943.43,23970.08,3947400],["2026-01-13",24505.72,24505.72,23746.89,24103.99,2929200],["2026-01-14",24103.99,24416.45,23479.07,23657.62,3994200],["2026-01-15",23657.62,24103.99,23389.8,23746.89,2807300],["2026-01-16",23791.53,23970.08,23345.16,23434.43,2275100],["2026-01-19",23657.62,23746.89,23434.43,23434.43,1844400],["2026-01-20",23523.71,23791.53,23389.8,23612.98,2185400],["2026-01-21",23568.35,23612.98,23032.7,23121.98,2668300],["2026-01-22",23166.61,24461.09,23166.61,24059.35,3593700],["2026-01-23",24059.35,24327.17,23479.07,23479.07,1597500],["2026-01-26",23479.07,23479.07,22363.15,22497.06,2728800],["2026-01-27",22497.06,23255.89,22273.87,22988.06,2307800],["2026-01-28",22675.6,23479.07,22675.6,23121.98,1876100],["2026-01-29",23479.07,23568.35,23255.89,23568.35,1089900],["2026-01-30",23702.26,24728.91,23702.26,24505.72,5362500],["2026-02-02",24461.09,24862.82,24103.99,24684.27,2339500],["2026-02-03",24907.46,24907.46,24103.99,24684.27,2470400],["2026-02-04",24684.27,24684.27,24148.63,24505.72,1756100],["2026-02-05",24505.72,24773.54,24193.26,24193.26,1537300],["2026-02-06",24103.99,24103.99,23255.89,23300.52,2437600],["2026-02-09",23389.8,23479.07,23121.98,23389.8,1122800],["2026-02-10",23434.43,23479.07,22943.43,23211.25,1429300],["2026-02-11",23255.89,24014.72,23166.61,23925.44,1770500],["2026-02-12",24059.35,24059.35,23746.89,23925.44,549600],["2026-02-13",23880.8,23970.08,23746.89,23880.8,810800],["2026-02-23",23880.8,24059.35,23702.26,24014.72,1090000],["2026-02-24",24014.72,24461.09,23925.44,24461.09,1730800],["2026-02-25",24550.36,24595.0,23925.44,24014.72,1147400],["2026-02-26",24103.99,24639.63,23836.17,24639.63,2965500],["2026-02-27",24639.63,24639.63,24193.26,24371.81,2236900],["2026-03-02",23568.35,25398.46,23568.35,24996.73,6559800],["2026-03-03",25309.19,25398.46,24014.72,24416.45,2917900],["2026-03-04",24416.45,25666.29,24416.45,25621.65,6994000],["2026-03-05",25710.92,25755.56,24996.73,25264.55,2272000],["2026-03-06",24818.18,25041.37,24416.45,24862.82,2215400],["2026-03-09",23166.61,24103.99,23166.61,23166.61,1469000],["2026-03-10",23389.8,23612.98,22854.15,23211.25,2821700],["2026-03-11",23389.8,24818.18,23389.8,24818.18,2128600],["2026-03-12",24909.09,26181.82,24590.91,25636.36,4569000],["2026-03-13",25909.09,26318.18,25681.82,25863.64,3477600],["2026-03-16",25727.27,26363.64,25045.45,26000.0,2783900],["2026-03-17",26045.45,26181.82,25181.82,25863.64,2152200],["2026-03-18",25909.09,25909.09,25000.0,25181.82,2299000],["2026-03-19",24909.09,26363.64,24818.18,26000.0,4235500],["2026-03-20",26000.0,27227.27,25909.09,26500.0,7098500],["2026-03-23",25909.09,26636.36,25045.45,25636.36,3954200],["2026-03-24",26000.0,27272.73,25909.09,27136.36,5833600],["2026-03-25",27272.73,28181.82,26818.18,27818.18,5708900],["2026-03-26",27818.18,28090.91,26909.09,26909.09,3519300],["2026-03-27",26909.09,27500.0,26909.09,27090.91,2723900],["2026-03-30",26409.09,27454.55,26409.09,26636.36,3032800],["2026-03-31",27000.0,27090.91,26454.55,26909.09,2598500],["2026-04-01",27272.73,27409.09,26363.64,26363.64,2716100],["2026-04-02",26272.73,27090.91,26136.36,26909.09,3283300],["2026-04-03",26818.18,27090.91,26363.64,26363.64,1893300],["2026-04-06",26181.82,26500.0,24909.09,25090.91,3732800],["2026-04-07",25090.91,25409.09,24409.09,25272.73,2565000],["2026-04-08",25909.09,26272.73,25363.64,26136.36,1978300],["2026-04-09",26090.91,26272.73,25409.09,25727.27,2938900],["2026-04-10",25818.18,25954.55,25318.18,25454.55,2782700],["2026-04-13",25818.18,26090.91,25636.36,25681.82,1841100],["2026-04-14",25954.55,26272.73,25772.73,26045.45,2505300],["2026-04-15",26227.27,26500.0,25727.27,25818.18,2504200],["2026-04-16",25772.73,25818.18,25136.36,25363.64,2356600],["2026-04-17",25409.09,25590.91,25272.73,25363.64,1216800],["2026-04-20",25363.64,25863.64,25318.18,25727.27,1436300],["2026-04-21",25727.27,25818.18,25318.18,25409.09,1543800],["2026-04-22",25318.18,25454.55,25045.45,25181.82,1182600],["2026-04-23",25181.82,25363.64,23681.82,24227.27,4674700],["2026-04-24",24227.27,24318.18,23909.09,24181.82,1891100],["2026-04-28",24181.82,24272.73,23227.27,23227.27,2499800],["2026-04-29",23727.27,23727.27,23227.27,23545.45,1794000],["2026-05-04",23545.45,23909.09,23500.0,23500.0,1170700],["2026-05-05",23500.0,23636.36,22636.36,23272.73,3165400],["2026-05-06",23272.73,23409.09,22909.09,23272.73,1659900],["2026-05-07",23545.45,23636.36,23045.45,23227.27,1842600],["2026-05-08",23272.73,23272.73,22727.27,22818.18,2618500],["2026-05-11",22818.18,22909.09,22545.45,22590.91,1168700],["2026-05-12",22590.91,22909.09,22590.91,22818.18,719700],["2026-05-13",22909.09,22909.09,22545.45,22636.36,1220100],["2026-05-14",22590.91,22727.27,22454.55,22500.0,1585000],["2026-05-15",22500.0,22681.82,22500.0,22500.0,968400],["2026-05-18",22454.55,22500.0,22181.82,22227.27,1642900],["2026-05-19",22454.55,22590.91,22136.36,22181.82,1132300],["2026-05-20",22272.73,22363.64,20636.36,21545.45,3235400],["2026-05-21",21590.91,21681.82,21227.27,21363.64,1347000],["2026-05-22",21454.55,21454.55,20954.55,21045.45,2597000],["2026-05-25",21454.55,21681.82,21090.91,21227.27,1342100],["2026-05-26",21181.82,21681.82,21090.91,21363.64,1099800],["2026-05-27",21363.64,22000.0,21363.64,21863.64,2167100],["2026-05-28",21954.55,21954.55,21545.45,21636.36,866800],["2026-05-29",21454.55,21545.45,21227.27,21272.73,1127900],["2026-06-01",21272.73,21318.18,21045.45,21272.73,732700],["2026-06-02",21090.91,21227.27,20909.09,20909.09,1384000],["2026-06-03",20863.64,21454.55,20772.73,21090.91,1239000],["2026-06-04",21090.91,21272.73,20727.27,20909.09,1935200],["2026-06-05",20863.64,21136.36,20863.64,21090.91,1211900],["2026-06-08",21100.0,21250.0,20800.0,20800.0,767400],["2026-06-09",20950.0,20950.0,20700.0,20750.0,514400],["2026-06-10",20750.0,21200.0,20750.0,21050.0,793300],["2026-06-11",20900.0,21400.0,20850.0,21300.0,767900],["2026-06-12",21300.0,21400.0,21100.0,21150.0,481300],["2026-06-15",21450.0,21450.0,21150.0,21200.0,772200],["2026-06-16",21350.0,21450.0,21100.0,21400.0,1149700],["2026-06-17",21600.0,21900.0,21400.0,21400.0,1225300],["2026-06-18",21600.0,21600.0,21100.0,21100.0,1813000],["2026-06-19",21300.0,21400.0,20800.0,20800.0,2637500],["2026-06-22",21100.0,21800.0,20800.0,21550.0,2154100],["2026-06-23",21600.0,21850.0,21050.0,21050.0,3353700],["2026-06-24",21200.0,21250.0,20850.0,20900.0,1040900],["2026-06-25",20950.0,21050.0,20700.0,20950.0,847400],["2026-06-26",20950.0,21000.0,20550.0,20550.0,1443300],["2026-06-29",20800.0,20850.0,20550.0,20800.0,627700],["2026-06-30",20650.0,20900.0,20600.0,20800.0,1080600],["2026-07-01",20800.0,20850.0,20650.0,20800.0,838300],["2026-07-02",20750.0,20850.0,20700.0,20700.0,668500],["2026-07-03",20750.0,20750.0,19500.0,20000.0,3652600],["2026-07-06",20050.0,20200.0,18600.0,18600.0,7070200],["2026-07-07",18000.0,18700.0,18000.0,18700.0,5041800],["2026-07-08",18700.0,19100.0,18700.0,19000.0,2155900],["2026-07-09",18750.0,19000.0,18750.0,18850.0,1717900],["2026-07-10",18900.0,19050.0,18850.0,18900.0,1265900],["2026-07-13",18900.0,19200.0,18700.0,18900.0,1767200],["2026-07-14",18750.0,19350.0,18750.0,19150.0,1249900],["2026-07-15",19200.0,19200.0,19000.0,19000.0,1411900],["2026-07-16",18900.0,19000.0,17750.0,18300.0,2465900],["2026-07-17",18100.0,18300.0,17800.0,17800.0,954800],["2026-07-20",17800.0,17800.0,16700.0,16800.0,2254600],["2026-07-21",16500.0,16950.0,16500.0,16550.0,1162700],["2026-07-22",16550.0,16800.0,16200.0,16400.0,2389100],["2026-07-23",16400.0,16850.0,16000.0,16400.0,2011700],["2026-07-24",16400.0,16500.0,16250.0,16300.0,537500],["2026-07-27",16500.0,16650.0,15500.0,15500.0,1610500],["2026-07-28",15200.0,16200.0,15200.0,16100.0,1315800],["2026-07-29",16150.0,16250.0,15800.0,16000.0,2765100],["2026-07-30",16000.0,16700.0,16000.0,16500.0,1197200],["2026-07-31",16650.0,16650.0,16100.0,16150.0,1334000],["2026-08-03",16350.0,16700.0,16150.0,16400.0,1644400],["2026-08-04",16450.0,16900.0,16450.0,16650.0,941600],["2026-08-05",16850.0,16850.0,16650.0,16800.0,1352000],["2026-08-06",16750.0,17000.0,16550.0,16550.0,887900],["2026-08-07",16500.0,16800.0,16450.0,16550.0,651600],["2026-08-10",16600.0,17200.0,16600.0,17050.0,1462800],["2026-08-11",17050.0,17100.0,16800.0,16800.0,998200],["2026-08-12",16750.0,17000.0,16400.0,16550.0,1563700],["2026-08-13",16750.0,16800.0,16300.0,16300.0,1062700],["2026-08-14",16300.0,16600.0,16200.0,16200.0,1249000],["2026-08-17",16150.0,16350.0,16100.0,16250.0,300700],["2026-08-18",16150.0,16350.0,16000.0,16050.0,665800],["2026-08-19",16150.0,16150.0,15600.0,15800.0,1566100],["2026-08-20",15750.0,15950.0,15750.0,15750.0,477500],["2026-08-21",15700.0,16450.0,15700.0,16350.0,866700],["2026-08-24",16500.0,16800.0,16350.0,16750.0,1286500],["2026-08-25",16750.0,16750.0,16600.0,16600.0,677300],["2026-08-26",16550.0,16700.0,16450.0,16550.0,1131200],["2026-08-27",16700.0,16700.0,16500.0,16500.0,941900],["2026-08-28",16550.0,16950.0,16500.0,16650.0,1912700],["2026-09-03",16600.0,17000.0,16500.0,16700.0,1275100],["2026-09-04",16850.0,17700.0,16750.0,17500.0,3936500],["2026-09-07",17500.0,17500.0,16950.0,17000.0,1211600],["2026-09-08",17000.0,17150.0,16600.0,16650.0,1450400],["2026-09-09",16650.0,16750.0,16100.0,16200.0,1467300],["2026-09-10",16250.0,16350.0,16100.0,16150.0,834800],["2026-09-11",16150.0,16150.0,15900.0,15950.0,1089200],["2026-09-14",15950.0,16000.0,15500.0,15600.0,1183700],["2026-09-15",15600.0,15850.0,15600.0,15850.0,629500],["2026-09-16",15850.0,16300.0,15850.0,16050.0,675400],["2026-09-17",16050.0,16350.0,16000.0,16050.0,568300],["2026-09-18",16250.0,16500.0,16100.0,16100.0,624400],["2026-09-21",16200.0,16400.0,16000.0,16000.0,467500],["2026-09-22",16000.0,16250.0,16000.0,16050.0,430500],["2026-09-23",16100.0,16450.0,16100.0,16200.0,709700],["2026-09-24",16300.0,16300.0,16050.0,16050.0,931500],["2026-09-25",16050.0,16150.0,15850.0,15850.0,1107200],["2026-09-28",15850.0,15900.0,15250.0,15350.0,1334700],["2026-09-29",15250.0,15700.0,15250.0,15400.0,706300],["2026-09-30",15400.0,15600.0,15350.0,15350.0,490900],["2026-10-01",15350.0,15500.0,15150.0,15250.0,551400],["2026-10-02",15250.0,15400.0,15050.0,15050.0,700800]]}