{"sym":"HHS","index":false,"bars":[["2012-02-15",2970.33,2970.33,2800.59,2970.33,57520],["2012-02-16",2927.89,2970.33,2885.46,2885.46,40310],["2012-02-17",2843.03,2902.43,2843.03,2843.03,38440],["2012-02-20",2826.05,2851.51,2800.59,2800.59,27100],["2012-02-21",2792.11,2792.11,2715.73,2715.73,25160],["2012-02-22",2715.73,2724.21,2707.24,2715.73,8540],["2012-02-23",2715.73,2715.73,2690.27,2698.75,4700],["2012-02-24",2673.29,2673.29,2673.29,2673.29,20],["2012-02-27",2605.4,2775.13,2605.4,2775.13,7900],["2012-02-28",2800.59,2885.46,2775.13,2885.46,11640],["2012-02-29",2885.46,2885.46,2758.16,2868.49,5060],["2012-03-01",2876.97,2970.33,2800.59,2970.33,12310],["2012-03-02",2987.3,3114.6,2876.97,3097.63,8190],["2012-03-05",3097.63,3224.93,3097.63,3224.93,3160],["2012-03-06",3343.74,3343.74,3063.68,3063.68,9240],["2012-03-07",3063.68,3063.68,2910.92,2910.92,5880],["2012-03-08",2766.65,2868.49,2766.65,2766.65,19060],["2012-03-09",2647.83,2868.49,2647.83,2868.49,12200],["2012-03-12",2868.49,2970.33,2741.19,2970.33,7480],["2012-03-13",3089.14,3089.14,2843.03,3080.65,4180],["2012-03-14",3148.55,3148.55,2927.89,2927.89,11120],["2012-03-15",2851.51,2970.33,2792.11,2970.33,1430],["2012-03-16",3038.22,3046.71,3038.22,3046.71,173460],["2012-03-19",2902.43,3046.71,2902.43,2936.38,219090],["2012-03-20",2961.84,2970.33,2792.11,2792.11,6550],["2012-03-21",2681.78,2927.89,2681.78,2927.89,4820],["2012-03-22",2970.33,2970.33,2970.33,2970.33,500],["2012-03-23",2970.33,2978.81,2885.46,2961.84,205040],["2012-03-26",2970.33,2970.33,2817.57,2817.57,1250],["2012-03-27",2749.67,2953.35,2749.67,2953.35,370],["2012-03-28",2953.35,3038.22,2953.35,3012.76,69550],["2012-03-29",2995.79,2995.79,2961.84,2987.3,143090],["2012-03-30",2970.33,2995.79,2902.43,2902.43,5730],["2012-04-03",3021.25,3046.71,2826.05,2910.92,81240],["2012-04-04",2893.95,2927.89,2893.95,2927.89,91730],["2012-04-05",2885.46,2953.35,2885.46,2953.35,122420],["2012-04-06",2919.41,2970.33,2919.41,2970.33,1240],["2012-04-09",2851.51,2995.79,2834.54,2995.79,3020],["2012-04-10",2860.0,3012.76,2860.0,3004.27,168150],["2012-04-11",3004.27,3004.27,2868.49,2995.79,2320],["2012-04-12",2995.79,3012.76,2860.0,3012.76,8590],["2012-04-13",3004.27,3038.22,3004.27,3021.25,75110],["2012-04-16",3038.22,3097.63,2885.46,3097.63,80330],["2012-04-17",3097.63,3097.63,3097.63,3097.63,40120],["2012-04-18",3114.6,3140.06,3114.6,3140.06,970],["2012-04-19",2995.79,2995.79,2987.3,2987.3,660],["2012-04-20",3097.63,3097.63,2843.03,2868.49,312560],["2012-04-23",2868.49,2868.49,2868.49,2868.49,60310],["2012-04-24",2732.7,2885.46,2732.7,2758.16,70130],["2012-04-25",2893.95,2893.95,2783.62,2800.59,75630],["2012-04-26",2843.03,2893.95,2732.7,2732.7,52960],["2012-04-27",2681.78,2681.78,2681.78,2681.78,160020],["2012-05-02",2800.59,2809.08,2732.7,2732.7,40],["2012-05-03",2732.7,2741.19,2732.7,2741.19,55070],["2012-05-04",2876.97,2876.97,2851.51,2876.97,170],["2012-05-07",3012.76,3012.76,3012.76,3012.76,296630],["2012-05-08",3157.03,3157.03,3157.03,3157.03,8240],["2012-05-09",3157.03,3309.79,3021.25,3309.79,33000],["2012-05-10",3309.79,3309.79,3148.55,3309.79,124220],["2012-05-11",3309.79,3454.06,3301.31,3454.06,25430],["2012-05-14",3284.33,3292.82,3284.33,3284.33,1320],["2012-05-15",3284.33,3284.33,3148.55,3157.03,59220],["2012-05-16",3190.98,3224.93,3182.49,3224.93,50450],["2012-05-17",3224.93,3386.17,3224.93,3386.17,116680],["2012-05-18",3547.42,3547.42,3224.93,3471.04,72160],["2012-05-21",3632.28,3632.28,3479.52,3479.52,77260],["2012-05-22",3479.52,3479.52,3462.55,3479.52,45490],["2012-05-23",3394.66,3394.66,3394.66,3394.66,108030],["2012-05-24",3224.93,3479.52,3224.93,3479.52,82470],["2012-05-25",3653.5,3653.5,3653.5,3653.5,76480],["2012-05-28",3653.5,3831.72,3653.5,3818.99,55420],["2012-05-29",3831.72,3997.21,3831.72,3997.21,123840],["2012-05-30",4175.43,4175.43,3895.37,4175.43,31520],["2012-05-31",4073.59,4340.92,4073.59,4340.92,77120],["2012-06-01",4442.76,4519.14,4430.03,4519.14,58060],["2012-06-04",4582.79,4633.71,4302.73,4633.71,306100],["2012-06-05",4417.3,4633.71,4404.57,4633.71,70770],["2012-06-06",4633.71,4862.85,4404.57,4582.79,47880],["2012-06-07",4366.38,4773.74,4353.65,4773.74,80000],["2012-06-08",4544.6,4557.33,4544.6,4557.33,61630],["2012-06-11",4340.92,4506.41,4340.92,4506.41,117280],["2012-06-12",4430.03,4430.03,4302.73,4302.73,40230],["2012-06-13",4213.62,4277.27,4099.05,4099.05,85720],["2012-06-14",3895.37,4264.54,3895.37,4264.54,83130],["2012-06-15",4073.59,4328.19,4073.59,4277.27,90630],["2012-06-18",4404.57,4404.57,4315.46,4315.46,44490],["2012-06-19",4290.0,4315.46,4111.78,4264.54,54860],["2012-06-20",4315.46,4468.22,4060.86,4455.49,127890],["2012-06-21",4430.03,4430.03,4430.03,4430.03,78000],["2012-06-22",4417.3,4417.3,4226.35,4226.35,98100],["2012-06-25",4417.3,4417.3,4200.89,4200.89,94210],["2012-06-26",4073.59,4175.43,4073.59,4175.43,129010],["2012-06-27",4188.16,4188.16,4188.16,4188.16,79010],["2012-06-28",4290.0,4290.0,4188.16,4251.81,116050],["2012-06-29",4251.81,4251.81,4086.32,4251.81,123030],["2012-07-02",4200.89,4200.89,4200.89,4200.89,132040],["2012-07-03",4328.19,4328.19,4302.73,4302.73,11010],["2012-07-04",4111.78,4328.19,4111.78,4328.19,96100],["2012-07-05",4328.19,4328.19,4328.19,4328.19,111030],["2012-07-06",4404.57,4404.57,4404.57,4404.57,132470],["2012-07-09",4366.38,4366.38,4315.46,4315.46,152080],["2012-07-10",4328.19,4328.19,4328.19,4328.19,96500],["2012-07-11",4328.19,4328.19,4302.73,4302.73,82570],["2012-07-12",4099.05,4251.81,4099.05,4226.35,1750],["2012-07-13",4200.89,4200.89,4022.67,4200.89,100440],["2012-07-16",4328.19,4328.19,4200.89,4200.89,135000],["2012-07-17",4315.46,4315.46,4239.08,4239.08,145510],["2012-07-18",4073.59,4251.81,4048.13,4251.81,164810],["2012-07-19",4200.89,4264.54,4200.89,4264.54,119020],["2012-07-20",4086.32,4200.89,4073.59,4200.89,123690],["2012-07-23",4290.0,4290.0,4290.0,4290.0,117500],["2012-07-24",4290.0,4290.0,4290.0,4290.0,110500],["2012-07-25",4277.27,4277.27,4086.32,4200.89,186560],["2012-07-26",4073.59,4137.24,3997.21,4099.05,104290],["2012-07-27",4290.0,4290.0,4009.94,4137.24,133060],["2012-07-30",4175.43,4290.0,4162.7,4290.0,111410],["2012-07-31",4290.0,4442.76,4290.0,4442.76,197540],["2012-08-01",4391.84,4620.98,4391.84,4620.98,138850],["2012-08-02",4710.09,4850.12,4620.98,4850.12,190390],["2012-08-03",4710.09,5028.34,4620.98,4964.69,20910],["2012-08-06",5091.99,5091.99,4722.82,4722.82,7920],["2012-08-07",4888.31,4951.96,4722.82,4951.96,21470],["2012-08-08",5193.83,5193.83,5193.83,5193.83,750],["2012-08-09",5442.06,5442.06,5442.06,5442.06,25110],["2012-08-10",5709.39,5709.39,5709.39,5709.39,3560],["2012-08-13",5976.72,5976.72,5957.63,5957.63,630],["2012-08-14",6110.38,6224.95,5957.63,6224.95,3800],["2012-08-15",6473.19,6473.19,5957.63,6473.19,2650],["2012-08-16",6664.14,6664.14,6186.76,6645.04,670],["2012-08-17",6664.14,6664.14,6645.04,6645.04,20],["2012-08-20",6645.04,6645.04,6645.04,6645.04,0],["2012-08-21",6511.38,6511.38,6511.38,6511.38,50],["2012-08-22",6511.38,6511.38,6511.38,6511.38,0],["2012-08-23",6511.38,6511.38,6511.38,6511.38,222960],["2012-08-24",6511.38,6511.38,6511.38,6511.38,0],["2012-08-27",6186.76,6568.66,6186.76,6568.66,2490],["2012-08-28",6244.05,6244.05,6244.05,6244.05,10],["2012-08-29",5938.53,6473.19,5938.53,6358.62,25740],["2012-08-30",6396.81,6473.19,6396.81,6454.09,770],["2012-08-31",6473.19,6473.19,6454.09,6454.09,70],["2012-09-04",6454.09,6454.09,6454.09,6454.09,500],["2012-09-05",6473.19,6473.19,6148.57,6415.9,350],["2012-09-06",6358.62,6358.62,6301.33,6301.33,35350],["2012-09-07",6301.33,6396.81,6034.01,6396.81,94600],["2012-09-10",6358.62,6358.62,6301.33,6301.33,18200],["2012-09-11",6282.24,6282.24,6282.24,6282.24,300],["2012-09-12",6110.38,6186.76,6110.38,6186.76,16010],["2012-09-13",6091.29,6110.38,6091.29,6110.38,310],["2012-09-14",6091.29,6110.38,5823.96,6110.38,20010],["2012-09-17",6301.33,6301.33,5804.87,5804.87,60050],["2012-09-18",5804.87,6091.29,5518.44,6091.29,80],["2012-09-19",6205.86,6282.24,5804.87,5804.87,580],["2012-09-20",5518.44,5785.77,5518.44,5747.58,20920],["2012-09-21",5785.77,5804.87,5461.16,5461.16,740],["2012-09-24",5461.16,5709.39,5442.06,5652.11,126280],["2012-09-25",5823.96,5823.96,5709.39,5709.39,100060],["2012-09-26",5728.49,5728.49,5633.01,5633.01,27270],["2012-09-27",5785.77,5785.77,5766.68,5766.68,89640],["2012-09-28",5728.49,5766.68,5709.39,5728.49,153210],["2012-10-01",5709.39,5728.49,5709.39,5728.49,1610],["2012-10-02",5709.39,5728.49,5442.06,5709.39,2040],["2012-10-03",5709.39,5728.49,5537.54,5728.49,8190],["2012-10-04",5709.39,5728.49,5709.39,5728.49,120110],["2012-10-05",5709.39,5728.49,5709.39,5728.49,3730],["2012-10-08",5690.3,5709.39,5537.54,5709.39,21900],["2012-10-09",5690.3,5709.39,5690.3,5709.39,2480],["2012-10-10",5671.2,5690.3,5633.01,5690.3,44060],["2012-10-11",5633.01,5633.01,5613.92,5633.01,9590],["2012-10-12",5518.44,5881.25,5365.68,5881.25,23200],["2012-10-15",5843.06,5843.06,5594.82,5843.06,25460],["2012-10-16",5843.06,5843.06,5690.3,5709.39,16210],["2012-10-17",5690.3,5728.49,5690.3,5728.49,7320],["2012-10-18",5728.49,5823.96,5671.2,5823.96,7160],["2012-10-19",5823.96,5995.82,5613.92,5919.44,10350],["2012-10-22",5690.3,6186.76,5652.11,6186.76,14700],["2012-10-23",6282.24,6282.24,6282.24,6282.24,17460],["2012-10-24",6014.91,6282.24,5995.82,6282.24,250],["2012-10-25",6091.29,6091.29,6091.29,6091.29,2480],["2012-10-26",5804.87,6034.01,5804.87,5995.82,6970],["2012-10-29",5728.49,5900.34,5728.49,5900.34,24110],["2012-10-30",5823.96,6167.67,5690.3,5995.82,3020],["2012-10-31",5995.82,6014.91,5823.96,5995.82,37510],["2012-11-01",5995.82,5995.82,5995.82,5995.82,200],["2012-11-02",5900.34,5900.34,5728.49,5728.49,40590],["2012-11-05",5995.82,6014.91,5728.49,5900.34,65360],["2012-11-06",6072.19,6072.19,6053.1,6072.19,25510],["2012-11-07",6358.62,6358.62,6244.05,6244.05,510],["2012-11-08",6473.19,6473.19,6415.9,6415.9,10720],["2012-11-09",6415.9,6415.9,6415.9,6415.9,50],["2012-11-12",6415.9,6415.9,6377.71,6377.71,13050],["2012-11-13",6377.71,6377.71,6072.19,6358.62,210],["2012-11-14",6625.95,6625.95,6301.33,6301.33,27120],["2012-11-15",5995.82,6263.14,5995.82,6186.76,440],["2012-11-16",6186.76,6186.76,5881.25,5881.25,740],["2012-11-19",5976.72,5976.72,5728.49,5976.72,120],["2012-11-20",6224.95,6224.95,5976.72,6148.57,1660],["2012-11-21",6148.57,6148.57,6148.57,6148.57,0],["2012-11-22",6454.09,6454.09,6148.57,6148.57,1550],["2012-11-23",5862.15,6129.48,5862.15,6129.48,43650],["2012-11-26",6129.48,6129.48,6129.48,6129.48,43050],["2012-11-27",6301.33,6301.33,6301.33,6301.33,30],["2012-11-28",5995.82,5995.82,5995.82,5995.82,34080],["2012-11-29",5995.82,6091.29,5709.39,6014.91,43140],["2012-11-30",6301.33,6301.33,6301.33,6301.33,20],["2012-12-03",6530.47,6530.47,5995.82,5995.82,30],["2012-12-04",5995.82,5995.82,5976.72,5976.72,36530],["2012-12-05",5690.3,5976.72,5690.3,5976.72,110],["2012-12-06",5690.3,5976.72,5690.3,5976.72,160],["2012-12-07",6263.14,6263.14,6263.14,6263.14,30],["2012-12-10",5957.63,6224.95,5957.63,6224.95,150440],["2012-12-11",6530.47,6530.47,6530.47,6530.47,10],["2012-12-12",6530.47,6530.47,6530.47,6530.47,0],["2012-12-13",6530.47,6530.47,6530.47,6530.47,0],["2012-12-14",6205.86,6205.86,6205.86,6205.86,80],["2012-12-17",6492.28,6492.28,6492.28,6492.28,143020],["2012-12-18",6167.67,6664.14,6167.67,6664.14,483570],["2012-12-19",6664.14,6664.14,6664.14,6664.14,0],["2012-12-20",6664.14,6664.14,6664.14,6664.14,21820],["2012-12-21",6664.14,6664.14,6664.14,6664.14,0],["2012-12-24",6664.14,6664.14,6664.14,6664.14,0],["2012-12-25",6664.14,6664.14,6664.14,6664.14,0],["2012-12-26",6664.14,6664.14,6339.52,6339.52,31050],["2012-12-27",6339.52,6339.52,6034.01,6320.43,127750],["2012-12-28",6492.28,6492.28,6473.19,6473.19,48810],["2013-01-02",6167.67,6454.09,6167.67,6454.09,210],["2013-01-03",6454.09,6454.09,6454.09,6454.09,0],["2013-01-04",6454.09,6454.09,6454.09,6454.09,0],["2013-01-07",6759.61,6759.61,6683.23,6702.33,26130],["2013-01-08",6606.85,6606.85,6606.85,6606.85,14500],["2013-01-09",6664.14,6931.47,6282.24,6282.24,9900],["2013-01-10",6492.28,6492.28,6110.38,6110.38,190],["2013-01-11",6415.9,6415.9,6205.86,6205.86,30010],["2013-01-14",6492.28,6492.28,6492.28,6492.28,1020],["2013-01-15",6568.66,6625.95,6568.66,6625.95,6020],["2013-01-16",6205.86,6664.14,6205.86,6645.04,27570],["2013-01-17",6186.76,6186.76,6186.76,6186.76,26010],["2013-01-18",6587.76,6587.76,5766.68,6435.0,40],["2013-01-21",6874.18,6874.18,5995.82,6664.14,29400],["2013-01-22",6205.86,6320.43,6205.86,6320.43,27110],["2013-01-23",6320.43,6320.43,6320.43,6320.43,0],["2013-01-24",6320.43,6320.43,6320.43,6320.43,0],["2013-01-25",5881.25,6282.24,5881.25,6282.24,440],["2013-01-28",6320.43,6320.43,5938.53,6263.14,36170],["2013-01-29",6244.05,6244.05,6244.05,6244.05,20000],["2013-01-30",5823.96,6110.38,5823.96,6091.29,19160],["2013-01-31",6492.28,6492.28,5671.2,5957.63,23700],["2013-02-01",5900.34,5919.44,5785.77,5881.25,51990],["2013-02-04",5480.25,6110.38,5480.25,6091.29,11110],["2013-02-05",6091.29,6091.29,5995.82,5995.82,26500],["2013-02-06",5900.34,5900.34,5594.82,5900.34,22010],["2013-02-07",5862.15,6301.33,5862.15,6110.38,55550],["2013-02-08",6186.76,6186.76,5881.25,6186.76,3120],["2013-02-18",6587.76,6587.76,5766.68,6282.24,43460],["2013-02-19",5919.44,6110.38,5919.44,6110.38,60],["2013-02-20",5728.49,5728.49,5690.3,5709.39,3440],["2013-02-21",5728.49,5728.49,5346.59,5346.59,50],["2013-02-22",5671.2,5709.39,4983.78,5690.3,4720],["2013-02-25",6014.91,6014.91,5308.4,5518.44,820],["2013-02-26",5518.44,5518.44,5518.44,5518.44,0],["2013-02-27",5843.06,5843.06,5136.54,5843.06,4730],["2013-02-28",5843.06,6224.95,5843.06,6224.95,20],["2013-03-01",5823.96,5823.96,5804.87,5804.87,770],["2013-03-04",6110.38,6110.38,5919.44,5919.44,32480],["2013-03-05",5823.96,5823.96,5823.96,5823.96,10030],["2013-03-06",6091.29,6091.29,5422.97,5422.97,460],["2013-03-07",5728.49,5728.49,5633.01,5709.39,17510],["2013-03-08",5823.96,5823.96,5346.59,5823.96,60],["2013-03-11",5881.25,5881.25,5766.68,5766.68,37920],["2013-03-12",6110.38,6110.38,5365.68,5365.68,1720],["2013-03-13",5671.2,5671.2,5633.01,5633.01,20],["2013-03-14",5537.54,5671.2,5537.54,5671.2,10010],["2013-03-15",5671.2,5671.2,5346.59,5613.92,9580],["2013-03-18",5346.59,5499.35,5270.21,5270.21,15030],["2013-03-19",5537.54,5537.54,5155.64,5155.64,20220],["2013-03-20",5155.64,5308.4,5155.64,5270.21,10030],["2013-03-21",5270.21,5308.4,5155.64,5308.4,21050],["2013-03-22",5270.21,5308.4,4945.59,5308.4,3530],["2013-03-25",5308.4,5308.4,5155.64,5193.83,27710],["2013-03-26",5442.06,5442.06,5384.78,5384.78,20],["2013-03-27",5442.06,5442.06,5021.97,5346.59,920],["2013-03-28",5346.59,5346.59,5346.59,5346.59,0],["2013-03-29",5346.59,5346.59,5346.59,5346.59,111130],["2013-04-01",5346.59,5346.59,5346.59,5346.59,160],["2013-04-02",5155.64,5327.49,4983.78,5308.4,12010],["2013-04-03",5251.11,5251.11,5251.11,5251.11,500],["2013-04-04",5346.59,5346.59,5346.59,5346.59,70990],["2013-04-05",5346.59,5346.59,5346.59,5346.59,180],["2013-04-08",5346.59,5709.39,5327.49,5327.49,31730],["2013-04-09",5327.49,5327.49,5327.49,5327.49,30520],["2013-04-10",5442.06,5690.3,5442.06,5690.3,19440],["2013-04-11",6053.1,6072.19,5747.58,5785.77,15640],["2013-04-12",5785.77,6072.19,5594.82,6034.01,25260],["2013-04-15",5613.92,5690.3,5613.92,5613.92,31130],["2013-04-16",5537.54,5613.92,5480.25,5480.25,28930],["2013-04-17",5480.25,5537.54,5384.78,5442.06,35050],["2013-04-18",5793.57,5793.57,5763.23,5793.57,39060],["2013-04-22",5914.9,5914.9,5914.9,5914.9,10],["2013-04-23",6036.23,6036.23,5520.57,6036.23,20640],["2013-04-24",5672.23,6005.89,5641.9,5914.9,1540],["2013-04-25",5914.9,5914.9,5793.57,5914.9,440],["2013-04-26",5520.57,6036.23,5520.57,5520.57,370],["2013-05-02",5217.24,5732.9,5217.24,5732.9,270],["2013-05-03",5641.9,5763.23,5641.9,5763.23,21540],["2013-05-06",5884.56,5884.56,5823.9,5884.56,36070],["2013-05-07",5945.23,5945.23,5854.23,5854.23,1070],["2013-05-08",5854.23,5854.23,5490.24,5490.24,660],["2013-05-09",5793.57,5793.57,5520.57,5520.57,15010],["2013-05-10",5520.57,5520.57,5520.57,5520.57,39100],["2013-05-13",5520.57,5520.57,5520.57,5520.57,0],["2013-05-14",5763.23,5763.23,5611.57,5611.57,57050],["2013-05-15",5793.57,5793.57,5793.57,5793.57,10],["2013-05-16",5399.24,5763.23,5399.24,5763.23,410],["2013-05-17",5368.91,6096.89,5368.91,6096.89,37780],["2013-05-20",5763.23,5975.56,5672.23,5763.23,13420],["2013-05-21",6157.56,6157.56,6157.56,6157.56,10],["2013-05-22",6066.56,6521.55,6066.56,6460.89,5020],["2013-05-23",6339.56,6339.56,6036.23,6309.22,31010],["2013-05-24",6369.89,6369.89,5884.56,6309.22,17530],["2013-05-27",6339.56,6339.56,6339.56,6339.56,50010],["2013-05-28",6339.56,6339.56,6339.56,6339.56,29110],["2013-05-29",6339.56,6339.56,6339.56,6339.56,35490],["2013-05-30",6339.56,6339.56,5914.9,6218.22,460],["2013-05-31",6218.22,6218.22,5793.57,6066.56,220],["2013-06-03",6339.56,6339.56,6339.56,6339.56,72010],["2013-06-04",6187.89,6187.89,6187.89,6187.89,68020],["2013-06-05",5763.23,6157.56,5763.23,6096.89,44850],["2013-06-06",6096.89,6096.89,5672.23,6066.56,230],["2013-06-07",6309.22,6309.22,5914.9,6066.56,130],["2013-06-10",6278.89,6278.89,6278.89,6278.89,40010],["2013-06-11",6278.89,6278.89,6157.56,6157.56,12040],["2013-06-12",6157.56,6157.56,6157.56,6157.56,30000],["2013-06-13",6036.23,6066.56,6036.23,6066.56,61850],["2013-06-14",6218.22,6218.22,5763.23,5763.23,69690],["2013-06-17",6005.89,6005.89,6005.89,6005.89,35010],["2013-06-18",6005.89,6005.89,6005.89,6005.89,55000],["2013-06-19",6005.89,6005.89,6005.89,6005.89,72000],["2013-06-20",6005.89,6005.89,6005.89,6005.89,20750],["2013-06-21",6005.89,6005.89,6005.89,6005.89,100000],["2013-06-24",6005.89,6005.89,6005.89,6005.89,35000],["2013-06-25",5611.57,5975.56,5611.57,5823.9,36510],["2013-06-26",5823.9,5823.9,5823.9,5823.9,0],["2013-06-27",5429.57,5429.57,5429.57,5429.57,100130],["2013-06-28",5641.9,5641.9,5065.58,5459.9,64990],["2013-07-01",5459.9,5459.9,5459.9,5459.9,0],["2013-07-02",5581.24,5581.24,5095.91,5095.91,70540],["2013-07-03",5308.24,5308.24,5308.24,5308.24,60240],["2013-07-04",5308.24,5308.24,5004.91,5277.91,60670],["2013-07-05",5459.9,5459.9,5308.24,5308.24,40210],["2013-07-08",5429.57,5429.57,5429.57,5429.57,60900],["2013-07-09",5429.57,5429.57,5429.57,5429.57,10],["2013-07-10",5095.91,5399.24,5065.58,5065.58,840],["2013-07-11",5277.91,5277.91,5095.91,5095.91,81410],["2013-07-12",5156.58,5156.58,5156.58,5156.58,76010],["2013-07-15",5338.57,5338.57,5065.58,5065.58,34460],["2013-07-16",5217.24,5217.24,5065.58,5065.58,45750],["2013-07-17",4792.58,5095.91,4792.58,5035.25,530],["2013-07-18",5035.25,5035.25,5035.25,5035.25,95230],["2013-07-19",5035.25,5035.25,5035.25,5035.25,0],["2013-07-22",4701.58,4974.58,4701.58,4913.91,127630],["2013-07-23",4913.91,5004.91,4610.59,4913.91,170],["2013-07-24",4913.91,4913.91,4701.58,4701.58,274850],["2013-07-25",4671.25,4701.58,4489.25,4701.58,63740],["2013-07-26",4640.92,4640.92,4640.92,4640.92,91475],["2013-07-29",4337.59,4610.59,4337.59,4367.92,79370],["2013-07-30",4549.92,4549.92,4367.92,4398.26,146690],["2013-07-31",4428.59,4580.25,4398.26,4519.59,40750],["2013-08-01",4428.59,4549.92,4337.59,4519.59,233850],["2013-08-02",4519.59,4519.59,4489.25,4519.59,129340],["2013-08-05",4519.59,4610.59,4519.59,4549.92,92790],["2013-08-06",4549.92,4580.25,4549.92,4580.25,111320],["2013-08-07",4580.25,4822.92,4549.92,4822.92,127760],["2013-08-08",4731.92,5035.25,4731.92,4974.58,141460],["2013-08-09",5035.25,5308.24,5004.91,5247.57,53910],["2013-08-12",5338.57,5368.91,5095.91,5368.91,107550],["2013-08-13",5490.24,5732.9,5490.24,5732.9,61930],["2013-08-14",5945.23,5945.23,5641.9,5763.23,139530],["2013-08-15",5854.23,5884.56,5641.9,5793.57,132750],["2013-08-16",5763.23,6187.89,5672.23,6187.89,339000],["2013-08-19",6521.55,6612.55,6491.22,6612.55,184760],["2013-08-20",6824.88,7067.54,6642.88,7067.54,358930],["2013-08-21",7279.87,7279.87,6946.21,7128.21,196000],["2013-08-22",7037.21,7340.54,6976.54,7158.54,208770],["2013-08-23",7097.88,7583.2,6946.21,7583.2,202470],["2013-08-26",7704.53,7704.53,7401.2,7583.2,135295],["2013-08-27",7583.2,7643.87,7067.54,7522.53,90360],["2013-08-28",7067.54,7492.2,7067.54,7431.54,219240],["2013-08-29",7492.2,7522.53,7310.21,7431.54,98890],["2013-08-30",7431.54,7522.53,7067.54,7522.53,197480],["2013-09-03",7431.54,8038.19,7431.54,8038.19,308240],["2013-09-04",8341.52,8493.18,8250.52,8493.18,278280],["2013-09-05",8644.85,9069.51,8644.85,9069.51,224750],["2013-09-06",9130.17,9585.17,9069.51,9585.17,206200],["2013-09-09",10191.82,10191.82,9706.5,9949.16,254480],["2013-09-10",9676.16,9706.5,9281.84,9281.84,289085],["2013-09-11",8644.85,8978.51,8644.85,8644.85,212430],["2013-09-12",8068.53,8766.18,8068.53,8432.52,119790],["2013-09-13",8189.86,8584.18,8189.86,8553.85,27380],["2013-09-16",8553.85,8948.18,8553.85,8887.51,61940],["2013-09-17",9039.17,9372.84,8978.51,9372.84,95730],["2013-09-18",9463.83,9524.5,8735.85,8917.84,40090],["2013-09-19",8493.18,8857.18,8311.19,8705.51,39930],["2013-09-20",8341.52,8705.51,8189.86,8402.19,34240],["2013-09-23",8402.19,8553.85,8311.19,8462.85,50080],["2013-09-24",8493.18,8675.18,8462.85,8493.18,114850],["2013-09-25",8402.19,8644.85,8402.19,8614.52,61420],["2013-09-26",8553.85,8644.85,8341.52,8553.85,89510],["2013-09-27",8553.85,8766.18,8553.85,8675.18,168970],["2013-09-30",8098.86,8826.85,8098.86,8705.51,80580],["2013-10-01",8735.85,8735.85,8523.52,8614.52,30290],["2013-10-02",8584.18,8766.18,8432.52,8766.18,55340],["2013-10-03",8766.18,8887.51,8584.18,8857.18,45070],["2013-10-04",8948.18,9099.84,8887.51,8887.51,85580],["2013-10-07",9221.17,9221.17,8735.85,8917.84,92550],["2013-10-08",8917.84,8978.51,8766.18,8917.84,71970],["2013-10-09",8796.51,8887.51,8735.85,8857.18,57330],["2013-10-10",8857.18,9039.17,8857.18,8857.18,71910],["2013-10-11",8917.84,9099.84,8917.84,8948.18,194280],["2013-10-14",9099.84,9099.84,8644.85,8917.84,61080],["2013-10-15",8796.51,9069.51,8796.51,8948.18,66820],["2013-10-16",8796.51,9008.84,8766.18,8978.51,78490],["2013-10-17",8978.51,9039.17,8796.51,8917.84,81810],["2013-10-18",8857.18,8948.18,8644.85,8917.84,52750],["2013-10-21",9039.17,9039.17,8887.51,8917.84,65600],["2013-10-22",8917.84,8948.18,8796.51,8917.84,82120],["2013-10-23",8948.18,9008.84,8796.51,8857.18,93480],["2013-10-24",8887.51,8948.18,8887.51,8917.84,74620],["2013-10-25",8917.84,8948.18,8857.18,8917.84,70030],["2013-10-28",8887.51,8887.51,8857.18,8887.51,93550],["2013-10-29",8887.51,8948.18,8887.51,8917.84,39260],["2013-10-30",8887.51,8917.84,8826.85,8857.18,43720],["2013-10-31",8826.85,8887.51,8553.85,8735.85,88070],["2013-11-01",8796.51,8796.51,8371.85,8766.18,810],["2013-11-04",8644.85,8675.18,8584.18,8614.52,57850],["2013-11-05",8371.85,8614.52,8280.85,8553.85,77170],["2013-11-06",8584.18,8614.52,8493.18,8584.18,24150],["2013-11-07",8614.52,8614.52,8553.85,8584.18,62890],["2013-11-08",8584.18,8584.18,8523.52,8553.85,68130],["2013-11-11",8493.18,9039.17,8493.18,9039.17,81890],["2013-11-12",8796.51,9099.84,8796.51,9039.17,109180],["2013-11-13",8887.51,8887.51,8857.18,8887.51,105510],["2013-11-14",8887.51,8887.51,8644.85,8887.51,73540],["2013-11-15",8796.51,8948.18,8796.51,8948.18,106790],["2013-11-18",8917.84,8978.51,8917.84,8948.18,60990],["2013-11-19",8948.18,9008.84,8917.84,9008.84,126210],["2013-11-20",9008.84,9039.17,8917.84,8978.51,85430],["2013-11-21",8978.51,9008.84,8978.51,8978.51,39460],["2013-11-22",8978.51,9039.17,8978.51,9039.17,85430],["2013-11-25",9039.17,9069.51,8978.51,9069.51,118450],["2013-11-26",9069.51,9099.84,8553.85,9069.51,85720],["2013-11-27",9039.17,9130.17,9039.17,9069.51,89050],["2013-11-28",9039.17,9069.51,9008.84,9039.17,90590],["2013-11-29",9008.84,9039.17,8948.18,9039.17,105570],["2013-12-02",9039.17,9039.17,9039.17,9039.17,32350],["2013-12-03",9069.51,9251.5,9039.17,9251.5,41650],["2013-12-04",9251.5,9281.84,9251.5,9281.84,50150],["2013-12-05",9221.17,9251.5,9130.17,9130.17,20520],["2013-12-06",9099.84,9099.84,8523.52,8523.52,21150],["2013-12-09",8644.85,8644.85,8614.52,8614.52,21200],["2013-12-10",8614.52,8735.85,8614.52,8735.85,51870],["2013-12-11",8796.51,8857.18,8796.51,8857.18,35640],["2013-12-12",8796.51,8857.18,8796.51,8857.18,43210],["2013-12-13",8857.18,8887.51,8796.51,8887.51,50260],["2013-12-16",8796.51,8887.51,8796.51,8826.85,64740],["2013-12-17",8796.51,8826.85,8796.51,8826.85,45100],["2013-12-18",8796.51,8826.85,8796.51,8796.51,63630],["2013-12-19",8796.51,8857.18,8796.51,8857.18,34070],["2013-12-20",8857.18,8917.84,8857.18,8917.84,20200],["2013-12-23",8917.84,8978.51,8887.51,8978.51,27550],["2013-12-24",8917.84,8978.51,8917.84,8978.51,30620],["2013-12-25",8948.18,8978.51,8948.18,8978.51,86050],["2013-12-26",8978.51,9008.84,8978.51,9008.84,79040],["2013-12-27",8978.51,9039.17,8523.52,9039.17,28940],["2013-12-30",9039.17,9039.17,9008.84,9008.84,23010],["2013-12-31",9008.84,9039.17,9008.84,9039.17,55090],["2014-01-02",9039.17,9069.51,9039.17,9039.17,27750],["2014-01-03",9039.17,9039.17,9039.17,9039.17,29450],["2014-01-06",9039.17,9039.17,9008.84,9039.17,40110],["2014-01-07",9008.84,9039.17,9008.84,9008.84,21300],["2014-01-08",9008.84,9008.84,8978.51,8978.51,11800],["2014-01-09",8978.51,8978.51,8887.51,8887.51,30730],["2014-01-10",8766.18,8917.84,8735.85,8917.84,35000],["2014-01-13",8917.84,8948.18,8917.84,8948.18,62510],["2014-01-14",8948.18,8978.51,8948.18,8978.51,50970],["2014-01-15",9008.84,9008.84,8978.51,9008.84,18650],["2014-01-16",9039.17,9069.51,9008.84,9039.17,14100],["2014-01-17",9039.17,9099.84,9039.17,9099.84,53210],["2014-01-20",9099.84,9160.51,9099.84,9160.51,50900],["2014-01-21",9160.51,9190.84,9130.17,9190.84,50730],["2014-01-22",9190.84,9190.84,9160.51,9190.84,45900],["2014-01-23",9190.84,9190.84,9069.51,9069.51,35800],["2014-01-24",8978.51,9130.17,8978.51,9130.17,39720],["2014-01-27",9130.17,9130.17,9099.84,9130.17,38150],["2014-02-06",9099.84,9160.51,9099.84,9160.51,90600],["2014-02-07",9160.51,9190.84,9099.84,9190.84,68690],["2014-02-10",9069.51,9130.17,9069.51,9130.17,73570],["2014-02-11",9130.17,9251.5,9130.17,9251.5,75050],["2014-02-12",9888.49,9888.49,9372.84,9645.83,63200],["2014-02-13",9645.83,9676.16,9403.17,9645.83,60520],["2014-02-14",9645.83,9676.16,9433.5,9615.5,33550],["2014-02-17",9645.83,9645.83,9160.51,9494.17,37510],["2014-02-18",9160.51,9494.17,9099.84,9403.17,53950],["2014-02-19",9403.17,9433.5,9251.5,9433.5,52610],["2014-02-20",9433.5,9433.5,9251.5,9372.84,56810],["2014-02-21",9342.5,9372.84,9312.17,9372.84,49130],["2014-02-24",9372.84,9433.5,9342.5,9403.17,62310],["2014-02-25",9372.84,9433.5,9251.5,9403.17,68130],["2014-02-26",9372.84,9403.17,9342.5,9372.84,148610],["2014-02-27",9342.5,9372.84,9251.5,9281.84,76430],["2014-02-28",9281.84,9281.84,9251.5,9281.84,63050],["2014-03-03",9281.84,9281.84,9221.17,9251.5,101290],["2014-03-04",9190.84,9221.17,9130.17,9160.51,100010],["2014-03-05",9160.51,9221.17,9099.84,9221.17,97250],["2014-03-06",9221.17,9372.84,9190.84,9372.84,105040],["2014-03-07",9342.5,9403.17,9312.17,9342.5,87850],["2014-03-10",9342.5,9372.84,9312.17,9342.5,81960],["2014-03-11",9312.17,9342.5,9281.84,9312.17,101400],["2014-03-12",9281.84,9372.84,9281.84,9342.5,84070],["2014-03-13",9312.17,9342.5,9281.84,9312.17,87190],["2014-03-14",9281.84,9372.84,9251.5,9372.84,100980],["2014-03-17",9372.84,9433.5,9221.17,9433.5,108980],["2014-03-18",9372.84,9554.83,9372.84,9554.83,119020],["2014-03-19",9494.17,9615.5,9403.17,9615.5,117910],["2014-03-20",9585.17,9676.16,9554.83,9585.17,143150],["2014-03-21",9130.17,9706.5,9130.17,9706.5,91380],["2014-03-24",9706.5,9858.16,9706.5,9858.16,115340],["2014-03-25",9736.83,9888.49,9736.83,9858.16,110680],["2014-03-26",9736.83,9888.49,9706.5,9858.16,107110],["2014-03-27",9676.16,9888.49,9676.16,9888.49,103310],["2014-03-28",9706.5,9918.83,9706.5,9827.83,107860],["2014-03-31",9827.83,9827.83,9160.51,9797.5,159360],["2014-04-01",9767.16,9767.16,9676.16,9767.16,101500],["2014-04-02",9797.5,9827.83,9676.16,9706.5,108410],["2014-04-03",9706.5,9736.83,9676.16,9706.5,75760],["2014-04-04",9554.83,9706.5,9342.5,9706.5,93840],["2014-04-07",9645.83,9797.5,9645.83,9767.16,109680],["2014-04-08",9949.16,9949.16,9645.83,9645.83,101950],["2014-04-10",9676.16,9706.5,9645.83,9645.83,43250],["2014-04-11",9615.5,9615.5,9554.83,9585.17,37160],["2014-04-14",9645.83,9645.83,9585.17,9615.5,52630],["2014-04-15",9524.5,9585.17,9463.83,9585.17,31100],["2014-04-16",9554.83,9585.17,9494.17,9524.5,34610],["2014-04-17",9524.5,9524.5,9494.17,9524.5,38940],["2014-04-18",9494.17,9524.5,9494.17,9494.17,44370],["2014-04-21",9494.17,9494.17,9433.5,9463.83,25050],["2014-04-22",9463.83,9827.83,9463.83,9827.83,32200],["2014-04-23",9797.5,9827.83,9767.16,9827.83,36870],["2014-04-24",9827.83,9858.16,9372.84,9463.83,28290],["2014-04-25",9554.83,9676.16,9554.83,9676.16,24350],["2014-04-28",9403.17,9858.16,9403.17,9858.16,92800],["2014-04-29",9312.17,9827.83,9312.17,9827.83,5060],["2014-05-05",9797.5,9797.5,9736.83,9767.16,15410],["2014-05-06",9767.16,9767.16,9676.16,9706.5,20900],["2014-05-07",9706.5,9706.5,9554.83,9585.17,21720],["2014-05-08",9069.51,9706.5,8917.84,9676.16,16070],["2014-05-09",9676.16,9676.16,9676.16,9676.16,10110],["2014-05-12",9706.5,9706.5,9706.5,9706.5,82510],["2014-05-13",9706.5,9706.5,9706.5,9706.5,16000],["2014-05-14",9706.5,9706.5,9706.5,9706.5,14000],["2014-05-15",9706.5,9706.5,9645.83,9676.16,15730],["2014-05-16",9645.83,9645.83,9615.5,9645.83,68510],["2014-05-19",9554.83,9585.17,9494.17,9585.17,18020],["2014-05-20",9585.17,9645.83,9585.17,9645.83,213390],["2014-05-21",9645.83,10282.82,9251.5,10282.82,91040],["2014-05-22",10161.49,10677.15,9585.17,10677.15,41510],["2014-05-23",10616.48,10768.14,10616.48,10677.15,21180],["2014-05-26",10191.82,10677.15,10191.82,10616.48,25640],["2014-05-27",10282.82,11223.14,10282.82,11223.14,21730],["2014-05-28",10919.81,11192.8,10768.14,10919.81,39040],["2014-05-29",10798.48,11010.81,10677.15,10828.81,77720],["2014-05-30",10616.48,10980.47,10525.48,10919.81,32290],["2014-06-02",10919.81,11041.14,10828.81,10859.14,57270],["2014-06-03",10828.81,11071.47,10768.14,10889.48,63190],["2014-06-04",10919.81,10980.47,10798.48,10798.48,58130],["2014-06-05",10768.14,11192.8,10737.81,11192.8,83300],["2014-06-06",11041.14,11344.47,10859.14,11314.14,83730],["2014-06-09",10525.48,10525.48,10525.48,10525.48,122770],["2014-06-10",9797.5,9797.5,9797.5,9797.5,33620],["2014-06-11",9130.17,9130.17,9130.17,9130.17,65820],["2014-06-12",8493.18,8493.18,8493.18,8493.18,33720],["2014-06-13",7916.86,7916.86,7916.86,7916.86,353700],["2014-06-16",7370.87,7370.87,7370.87,7370.87,107340],["2014-06-17",6855.21,7886.53,6855.21,7886.53,583200],["2014-06-18",7674.2,7916.86,7674.2,7886.53,358180],["2014-06-19",7734.86,7795.53,7431.54,7795.53,409140],["2014-06-20",7583.2,7583.2,7279.87,7279.87,410460],["2014-06-23",6976.54,7158.54,6794.55,6794.55,214360],["2014-06-24",6885.55,7158.54,6855.21,7037.21,395590],["2014-06-25",7067.54,7188.87,7006.88,7067.54,235410],["2014-06-26",7097.88,7097.88,6885.55,6946.21,300800],["2014-06-27",6824.88,6946.21,6733.88,6855.21,189400],["2014-06-30",6885.55,7037.21,6824.88,6976.54,412980],["2014-07-01",7037.21,7067.54,6885.55,7006.88,275360],["2014-07-02",6976.54,6976.54,6521.55,6673.22,501900],["2014-07-03",6733.88,6824.88,6673.22,6703.55,300100],["2014-07-04",6733.88,6733.88,6339.56,6703.55,555660],["2014-07-07",6764.21,7158.54,6764.21,7158.54,782150],["2014-07-08",7249.54,7340.54,7249.54,7279.87,522590],["2014-07-09",7370.87,7370.87,7006.88,7006.88,461460],["2014-07-10",6976.54,6976.54,6673.22,6824.88,494180],["2014-07-11",6855.21,7097.88,6824.88,6976.54,703740],["2014-07-14",7037.21,7128.21,7037.21,7067.54,638630],["2014-07-15",7097.88,7097.88,6885.55,6976.54,308790],["2014-07-16",7037.21,7067.54,6824.88,6885.55,421440],["2014-07-17",6824.88,6855.21,6703.55,6764.21,421380],["2014-07-18",6764.21,6824.88,6491.22,6824.88,577780],["2014-07-21",6794.55,6824.88,6491.22,6582.22,441150],["2014-07-22",6339.56,6642.88,6187.89,6612.55,784810],["2014-07-23",7039.17,7039.17,6799.2,6879.19,640450],["2014-07-24",6839.19,6959.18,6679.21,6959.18,494460],["2014-07-25",6959.18,6959.18,6759.2,6759.2,383130],["2014-07-28",6719.2,6799.2,6319.25,6319.25,526730],["2014-07-29",6239.26,6439.24,6119.28,6359.25,492430],["2014-07-30",6359.25,6399.24,6319.25,6359.25,269440],["2014-07-31",6399.24,6599.22,6399.24,6599.22,342440],["2014-08-01",6479.23,6599.22,6479.23,6599.22,370760],["2014-08-04",6599.22,6599.22,6479.23,6599.22,331610],["2014-08-05",6639.21,6999.17,6639.21,6959.18,1140240],["2014-08-06",7119.16,7239.14,7079.16,7159.15,1080040],["2014-08-07",6999.17,7119.16,6999.17,7079.16,388940],["2014-08-08",7039.17,7079.16,6839.19,6999.17,701420],["2014-08-11",7039.17,7199.15,7039.17,7199.15,1102850],["2014-08-12",7279.14,7439.12,7239.14,7399.12,1447530],["2014-08-13",7359.13,7479.11,7199.15,7439.12,939760],["2014-08-14",7399.12,7439.12,7239.14,7319.13,876960],["2014-08-15",7359.13,7359.13,7199.15,7239.14,620420],["2014-08-18",7279.14,7279.14,7039.17,7039.17,1005230],["2014-08-19",6999.17,7159.15,6999.17,7039.17,796350],["2014-08-20",7079.16,7199.15,6999.17,7159.15,672400],["2014-08-21",7119.16,7159.15,6999.17,7079.16,867700],["2014-08-22",7079.16,7159.15,7039.17,7079.16,552640],["2014-08-25",7119.16,7159.15,7039.17,7039.17,901870],["2014-08-26",7079.16,7159.15,6999.17,7119.16,660060],["2014-08-27",7119.16,7119.16,6999.17,7039.17,491150],["2014-08-28",7079.16,7079.16,7039.17,7079.16,399450],["2014-08-29",7119.16,7199.15,7079.16,7159.15,965390],["2014-09-03",7199.15,7239.14,7159.15,7199.15,667340],["2014-09-04",7199.15,7599.1,7159.15,7439.12,1123810],["2014-09-05",7479.11,7719.09,7479.11,7679.09,3063040],["2014-09-08",7759.08,8199.03,7759.08,8199.03,879860],["2014-09-09",8598.98,8678.97,7879.07,7919.06,2411150],["2014-09-10",7719.09,7959.06,7439.12,7879.07,1415380],["2014-09-11",7879.07,8159.03,7839.07,7999.05,873400],["2014-09-12",7919.06,8159.03,7839.07,8119.04,999320],["2014-09-15",8119.04,8159.03,7879.07,7879.07,894030],["2014-09-16",7759.08,7839.07,7559.11,7839.07,932720],["2014-09-17",7799.08,7879.07,7519.11,7679.09,1168590],["2014-09-18",7519.11,7599.1,7159.15,7159.15,1122470],["2014-09-19",7119.16,7359.13,7039.17,7159.15,439580],["2014-09-22",7279.14,7279.14,6799.2,6799.2,610840],["2014-09-23",6839.19,6959.18,6759.2,6759.2,570370],["2014-09-24",6839.19,6919.18,6759.2,6799.2,326680],["2014-09-25",6919.18,7119.16,6839.19,7079.16,383540],["2014-09-26",7159.15,7159.15,6959.18,6959.18,416970],["2014-09-29",6879.19,6999.17,6839.19,6959.18,191920],["2014-09-30",6959.18,6959.18,6839.19,6839.19,525850],["2014-10-01",6919.18,7079.16,6919.18,6999.17,392760],["2014-10-02",7039.17,7079.16,6999.17,7039.17,325150],["2014-10-03",6959.18,7239.14,6959.18,7159.15,756910],["2014-10-06",7159.15,7639.1,7159.15,7599.1,791450],["2014-10-07",7599.1,7719.09,7399.12,7399.12,578770],["2014-10-08",7399.12,7439.12,7199.15,7279.14,682810],["2014-10-09",7319.13,7399.12,7119.16,7159.15,505530],["2014-10-10",7159.15,7199.15,7039.17,7039.17,460190],["2014-10-13",6959.18,7039.17,6919.18,7039.17,361160],["2014-10-14",7079.16,7119.16,6999.17,6999.17,323120],["2014-10-15",6959.18,6999.17,6839.19,6999.17,1000020],["2014-10-16",6999.17,7039.17,6759.2,6799.2,986990],["2014-10-17",6839.19,6919.18,6719.2,6799.2,1095180],["2014-10-20",6919.18,7119.16,6919.18,7039.17,1422070],["2014-10-21",7039.17,7119.16,6919.18,6959.18,628200],["2014-10-22",6959.18,7199.15,6919.18,7159.15,2152480],["2014-10-23",7119.16,7239.14,6919.18,6959.18,2177300],["2014-10-24",6919.18,6999.17,6839.19,6919.18,489150],["2014-10-27",6799.2,6919.18,6519.23,6559.22,731190],["2014-10-28",6519.23,6679.21,6279.26,6639.21,947380],["2014-10-29",6679.21,6839.19,6679.21,6799.2,1069840],["2014-10-30",6679.21,6799.2,6639.21,6639.21,708050],["2014-10-31",6679.21,6799.2,6639.21,6799.2,745180],["2014-11-03",6879.19,7159.15,6879.19,7159.15,5034490],["2014-11-04",7159.15,7439.12,7159.15,7279.14,3123380],["2014-11-05",7239.14,7359.13,7039.17,7199.15,1792240],["2014-11-06",7199.15,7239.14,7079.16,7159.15,1295540],["2014-11-07",7119.16,7319.13,6999.17,7239.14,2611910],["2014-11-10",7279.14,7359.13,7199.15,7199.15,1607040],["2014-11-11",7199.15,7199.15,7079.16,7079.16,1193120],["2014-11-12",7119.16,7199.15,7039.17,7119.16,880700],["2014-11-13",7159.15,7359.13,7159.15,7159.15,1040380],["2014-11-14",7159.15,7199.15,7039.17,7119.16,1189750],["2014-11-17",7119.16,7239.14,7119.16,7119.16,990970],["2014-11-18",7159.15,7479.11,7119.16,7359.13,3148120],["2014-11-19",7399.12,7439.12,7199.15,7239.14,1249950],["2014-11-20",7319.13,7319.13,7239.14,7279.14,496140],["2014-11-21",7279.14,7559.11,7239.14,7319.13,2352660],["2014-11-24",7319.13,7319.13,7119.16,7239.14,1195630],["2014-11-25",7279.14,7319.13,7199.15,7279.14,818410],["2014-11-26",7319.13,7359.13,7079.16,7079.16,1379160],["2014-11-27",7039.17,7159.15,6999.17,7159.15,969310],["2014-11-28",7159.15,7319.13,7119.16,7279.14,913440],["2014-12-01",7279.14,7319.13,7239.14,7319.13,694560],["2014-12-02",7359.13,7399.12,7279.14,7399.12,993730],["2014-12-03",7519.11,7799.08,7519.11,7719.09,2175950],["2014-12-04",7759.08,7759.08,7559.11,7719.09,1231580],["2014-12-05",7719.09,7919.06,7679.09,7839.07,2414760],["2014-12-08",8039.05,8159.03,7879.07,7959.06,3338230],["2014-12-09",7839.07,7999.05,7439.12,7479.11,2270550],["2014-12-10",7479.11,7719.09,7359.13,7719.09,1028490],["2014-12-11",7599.1,7879.07,7519.11,7719.09,1374780],["2014-12-12",7719.09,8199.03,7679.09,8199.03,2629490],["2014-12-15",8199.03,8199.03,7879.07,7879.07,2410660],["2014-12-16",7879.07,7879.07,7439.12,7439.12,2955270],["2014-12-17",7479.11,7519.11,6919.18,7119.16,3169560],["2014-12-18",7159.15,7399.12,7079.16,7279.14,1454990],["2014-12-19",7239.14,7279.14,6879.19,6919.18,2896650],["2014-12-22",6919.18,6959.18,6719.2,6959.18,1060450],["2014-12-23",6919.18,7039.17,6719.2,6799.2,838580],["2014-12-24",6879.19,7079.16,6879.19,7039.17,1057780],["2014-12-25",6959.18,7039.17,6879.19,6959.18,550490],["2014-12-26",6919.18,6959.18,6759.2,6799.2,1227290],["2014-12-29",6839.19,6919.18,6519.23,6599.22,648220],["2014-12-30",6599.22,6839.19,6439.24,6799.2,845120],["2014-12-31",6839.19,7079.16,6799.2,6959.18,967480],["2015-01-05",6959.18,7199.15,6959.18,7039.17,778650],["2015-01-06",6879.19,7159.15,6879.19,7119.16,641320],["2015-01-07",7119.16,7239.14,7079.16,7079.16,1128730],["2015-01-08",7079.16,7119.16,6999.17,7079.16,768160],["2015-01-09",7079.16,7119.16,6999.17,7079.16,507770],["2015-01-12",7079.16,7319.13,7079.16,7079.16,1017280],["2015-01-13",7079.16,7319.13,6999.17,7239.14,2126600],["2015-01-14",7359.13,7359.13,7119.16,7159.15,1220460],["2015-01-15",7159.15,7279.14,7079.16,7199.15,730950],["2015-01-16",7199.15,7239.14,7039.17,7079.16,804090],["2015-01-19",7159.15,7239.14,7039.17,7079.16,1038750],["2015-01-20",7119.16,7199.15,7079.16,7159.15,546350],["2015-01-21",7199.15,7279.14,7119.16,7159.15,680410],["2015-01-22",7119.16,7159.15,7079.16,7119.16,689010],["2015-01-23",7119.16,7279.14,7079.16,7239.14,1052640],["2015-01-26",7279.14,7559.11,7239.14,7559.11,1367990],["2015-01-27",7559.11,7679.09,7239.14,7359.13,1377620],["2015-01-28",7399.12,7519.11,7359.13,7439.12,965270],["2015-01-29",7439.12,7439.12,7239.14,7319.13,756090],["2015-01-30",7319.13,7319.13,7079.16,7079.16,993540],["2015-02-02",7039.17,7079.16,6839.19,6839.19,557870],["2015-02-03",6879.19,6959.18,6639.21,6639.21,721910],["2015-02-04",6639.21,6879.19,6599.22,6879.19,916390],["2015-02-05",6879.19,6959.18,6799.2,6799.2,296960],["2015-02-06",6799.2,6959.18,6799.2,6839.19,282110],["2015-02-09",6839.19,6879.19,6759.2,6759.2,431400],["2015-02-10",6759.2,6919.18,6759.2,6839.19,539930],["2015-02-11",6879.19,6959.18,6839.19,6959.18,269280],["2015-02-12",6959.18,7239.14,6959.18,7079.16,1064660],["2015-02-13",7079.16,7239.14,7079.16,7159.15,377640],["2015-02-24",7199.15,7319.13,7159.15,7319.13,510880],["2015-02-25",7319.13,7439.12,7239.14,7279.14,932470],["2015-02-26",7239.14,7279.14,7119.16,7199.15,462880],["2015-02-27",7319.13,7319.13,7199.15,7239.14,547560],["2015-03-02",7359.13,7559.11,7359.13,7439.12,1602820],["2015-03-03",7439.12,7759.08,7439.12,7759.08,1368580],["2015-03-04",7799.08,7879.07,7599.1,7719.09,1420750],["2015-03-05",7719.09,7759.08,7639.1,7679.09,2388970],["2015-03-06",7982.88,8075.7,7843.64,7936.47,1487240],["2015-03-09",7890.06,7936.47,7657.99,7797.23,926180],["2015-03-10",7750.82,7890.06,7704.41,7890.06,693900],["2015-03-11",7890.06,7890.06,7704.41,7750.82,481960],["2015-03-12",7750.82,7750.82,7657.99,7704.41,716770],["2015-03-13",7797.23,7797.23,7611.58,7611.58,664960],["2015-03-16",7565.17,7611.58,7472.35,7518.76,658350],["2015-03-17",7518.76,7750.82,7518.76,7750.82,635450],["2015-03-18",7750.82,7797.23,7704.41,7750.82,788560],["2015-03-19",7750.82,7982.88,7704.41,7890.06,1355520],["2015-03-20",7843.64,7982.88,7797.23,7890.06,673680],["2015-03-23",7843.64,8075.7,7843.64,7890.06,1115660],["2015-03-24",7843.64,8029.29,7750.82,8029.29,1282810],["2015-03-25",8122.12,8307.76,8075.7,8168.53,1620850],["2015-03-26",8168.53,8214.94,8122.12,8168.53,651850],["2015-03-27",8122.12,8168.53,7982.88,7982.88,989460],["2015-03-30",7936.47,7982.88,7704.41,7704.41,1027260],["2015-03-31",7704.41,7890.06,7704.41,7750.82,320960],["2015-04-01",7750.82,7982.88,7704.41,7843.64,1198910],["2015-04-02",7843.64,8075.7,7843.64,8075.7,507060],["2015-04-03",8075.7,8168.53,8029.29,8029.29,493210],["2015-04-06",8075.7,8307.76,8029.29,8122.12,2353370],["2015-04-07",8122.12,8261.35,8029.29,8168.53,863020],["2015-04-08",8214.94,8493.41,8122.12,8447.0,2067330],["2015-04-09",8447.0,8911.12,8447.0,8864.71,2113970],["2015-04-10",8911.12,8911.12,8632.65,8632.65,1555350],["2015-04-13",8539.82,8679.06,8354.18,8400.59,1253130],["2015-04-14",8400.59,8539.82,8354.18,8400.59,856050],["2015-04-15",8447.0,8771.89,8447.0,8771.89,2513800],["2015-04-16",8818.3,9328.83,8818.3,9050.36,6810940],["2015-04-17",9143.18,9653.71,9096.77,9607.3,5482090],["2015-04-20",9468.07,9700.13,9236.01,9607.3,6352800],["2015-04-21",9653.71,9792.95,9282.42,9468.07,3683590],["2015-04-22",9514.48,9653.71,9282.42,9560.89,3016600],["2015-04-23",9560.89,9607.3,9189.59,9282.42,3336630],["2015-04-24",9282.42,9514.48,8911.12,9375.24,4258610],["2015-04-27",9421.65,9468.07,9328.83,9375.24,1409800],["2015-05-04",9468.07,9468.07,8725.47,8911.12,3570210],["2015-05-05",8818.3,9236.01,8447.0,9236.01,5181740],["2015-05-06",9375.24,9560.89,9328.83,9560.89,9227180],["2015-05-07",9468.07,10210.66,9468.07,10210.66,3729080],["2015-05-08",10396.31,10396.31,9932.19,9932.19,2471750],["2015-05-11",9932.19,10581.96,9932.19,10581.96,2677360],["2015-05-12",10767.6,11092.49,10349.9,10721.19,2176830],["2015-05-13",10767.6,11046.08,10581.96,10906.84,1560450],["2015-05-14",10860.43,11649.43,10814.02,11278.14,2470970],["2015-05-15",11278.14,11324.55,10906.84,10906.84,2166530],["2015-05-18",10906.84,11046.08,10442.72,10581.96,2077460],["2015-05-19",10721.19,11278.14,10674.78,11278.14,4276860],["2015-05-20",11603.02,12020.73,11463.79,11649.43,2462720],["2015-05-21",11463.79,11788.67,11417.37,11649.43,2047690],["2015-05-22",11649.43,12299.2,11649.43,12067.14,3010110],["2015-05-25",12206.38,12902.56,12113.56,12902.56,2417790],["2015-05-26",12995.39,13598.74,12809.74,12995.39,2624500],["2015-05-27",12856.15,13320.27,12763.32,13320.27,2794880],["2015-05-28",13552.33,13784.39,12902.56,12902.56,2409320],["2015-05-29",12995.39,13366.68,12577.68,12763.32,3196450],["2015-06-01",12809.74,13366.68,12809.74,13181.03,1861340],["2015-06-02",13413.09,13645.15,13181.03,13552.33,1827040],["2015-06-03",13552.33,14109.28,13552.33,13923.63,2335150],["2015-06-04",14062.86,14526.98,14016.45,14062.86,2643200],["2015-06-05",14016.45,14202.1,13645.15,13737.98,2944910],["2015-06-08",13505.92,14666.22,13227.45,14155.69,3983370],["2015-06-09",14062.86,14434.16,13181.03,13181.03,6007360],["2015-06-10",12948.97,12948.97,12299.2,12299.2,4444070],["2015-06-11",11835.08,12438.44,11649.43,12299.2,4658150],["2015-06-12",12345.62,12531.26,11927.91,12299.2,2409240],["2015-06-15",12345.62,12763.32,12299.2,12531.26,2361790],["2015-06-16",12438.44,12484.85,11974.32,11974.32,2852190],["2015-06-17",11835.08,12484.85,11695.85,12206.38,2994680],["2015-06-18",12345.62,12345.62,11835.08,12067.14,1984540],["2015-06-19",12067.14,12067.14,11835.08,11835.08,1802190],["2015-06-22",11695.85,12159.97,11695.85,11974.32,2426800],["2015-06-23",12113.56,12113.56,11974.32,12020.73,1884120],["2015-06-24",12067.14,12252.79,12067.14,12067.14,1900050],["2015-06-25",12113.56,12159.97,11603.02,12159.97,2440310],["2015-06-26",12252.79,12392.03,11974.32,11974.32,2462520],["2015-06-29",11835.08,11927.91,11695.85,11742.26,1705490],["2015-06-30",11695.85,11695.85,10953.25,10953.25,4044780],["2015-07-01",10210.66,10210.66,10210.66,10210.66,594620],["2015-07-02",9514.48,9514.48,9514.48,9514.48,600240],["2015-07-03",8864.71,10117.84,8864.71,9978.6,7957070],["2015-07-06",10210.66,10674.78,10210.66,10674.78,1912480],["2015-07-07",10721.19,11185.31,10535.54,10628.37,2559340],["2015-07-08",10396.31,10535.54,9932.19,10071.42,3334830],["2015-07-09",9839.36,10025.01,9375.24,9978.6,2351200],["2015-07-10",10025.01,10210.66,9932.19,9932.19,1000350],["2015-07-13",9932.19,9932.19,9282.42,9282.42,1988510],["2015-07-14",8818.3,9560.89,8632.65,9050.36,4986050],["2015-07-15",9050.36,9421.65,9050.36,9421.65,1929580],["2015-07-16",9375.24,9700.13,9328.83,9607.3,1639730],["2015-07-17",9468.07,9746.54,9375.24,9653.71,1866300],["2015-07-20",9653.71,9746.54,9375.24,9375.24,1253600],["2015-07-21",9468.07,9607.3,9328.83,9514.48,1707500],["2015-07-22",9468.07,9653.71,9421.65,9653.71,1463850],["2015-07-23",9746.54,9932.19,9746.54,9792.95,2383340],["2015-07-24",9746.54,9932.19,9700.13,9932.19,1717140],["2015-07-27",9978.6,10581.96,9978.6,10581.96,2088920],["2015-07-28",10860.43,11092.49,10581.96,10581.96,2169470],["2015-07-29",10581.96,10767.6,10210.66,10210.66,2111370],["2015-07-30",10303.48,10442.72,10210.66,10349.9,1272860],["2015-07-31",10442.72,10581.96,10349.9,10349.9,1273750],["2015-08-03",10164.25,10164.25,9746.54,9746.54,2010660],["2015-08-04",9792.95,10025.01,9746.54,9932.19,954820],["2015-08-05",10025.01,10303.48,10025.01,10210.66,1169540],["2015-08-06",10257.07,10303.48,10025.01,10117.84,1633770],["2015-08-07",10117.84,10164.25,9932.19,9978.6,946500],["2015-08-10",10071.42,10349.9,10025.01,10210.66,1422920],["2015-08-11",10303.48,10349.9,10071.42,10164.25,1240360],["2015-08-12",10164.25,10210.66,9839.36,10210.66,1445620],["2015-08-13",10349.9,10442.72,10025.01,10303.48,3875440],["2015-08-14",10257.07,10303.48,10025.01,10025.01,1047020],["2015-08-17",10117.84,10117.84,9514.48,9514.48,1247030],["2015-08-18",9421.65,9560.89,9096.77,9096.77,2231060],["2015-08-19",9096.77,9236.01,9050.36,9236.01,2157090],["2015-08-20",9282.42,9282.42,8818.3,8911.12,1048550],["2015-08-21",8911.12,8911.12,8307.76,8447.0,2589660],["2015-08-24",8168.53,8261.35,7890.06,7890.06,1855340],["2015-08-25",7379.52,7982.88,7379.52,7657.99,3771090],["2015-08-26",8131.92,8192.61,8010.55,8192.61,1777300],["2015-08-27",8556.73,8738.78,8556.73,8738.78,652780],["2015-08-28",9284.96,9345.64,8920.84,9345.64,3030200],["2015-08-31",9284.96,9588.39,8981.53,9467.02,1989430],["2015-09-01",9467.02,9649.07,9406.33,9588.39,1081870],["2015-09-03",9345.64,9527.7,9102.9,9224.27,1480710],["2015-09-04",9224.27,9588.39,9224.27,9527.7,1603380],["2015-09-07",9406.33,9527.7,9224.27,9345.64,983590],["2015-09-08",9284.96,9527.7,9224.27,9467.02,1612950],["2015-09-09",9588.39,9649.07,9042.21,9042.21,2112910],["2015-09-10",8981.53,9042.21,8738.78,8981.53,1274340],["2015-09-11",8981.53,9163.59,8981.53,9102.9,885040],["2015-09-14",9102.9,9224.27,8860.16,8860.16,876750],["2015-09-15",8860.16,8920.84,8678.1,8799.47,791070],["2015-09-16",8799.47,8920.84,8556.73,8920.84,1560700],["2015-09-17",8920.84,9163.59,8920.84,9102.9,1679170],["2015-09-18",9163.59,9284.96,9163.59,9224.27,1584600],["2015-09-21",9224.27,9284.96,9042.21,9224.27,1274220],["2015-09-22",9284.96,9527.7,9224.27,9467.02,3426580],["2015-09-23",9406.33,9709.76,9284.96,9709.76,2551310],["2015-09-24",9709.76,9891.82,9709.76,9770.45,2092460],["2015-09-25",9527.7,9649.07,9406.33,9649.07,3090460],["2015-09-28",9709.76,9831.13,9649.07,9831.13,2208570],["2015-09-29",9770.45,9831.13,9588.39,9709.76,1363180],["2015-09-30",9770.45,10134.56,9709.76,10013.19,4580780],["2015-10-01",10073.88,10255.93,10073.88,10195.25,2084560],["2015-10-02",10316.62,10316.62,10073.88,10255.93,2163510],["2015-10-05",10316.62,10377.31,10195.25,10377.31,2649340],["2015-10-06",10437.99,10923.48,9952.5,10923.48,3928970],["2015-10-07",10862.79,11044.85,10620.05,10680.74,1846700],["2015-10-08",10620.05,10741.42,10377.31,10741.42,1728040],["2015-10-09",10802.11,10802.11,10255.93,10255.93,2361220],["2015-10-12",10195.25,10377.31,10073.88,10316.62,839970],["2015-10-13",10195.25,10316.62,10195.25,10316.62,474820],["2015-10-14",10316.62,10316.62,10195.25,10195.25,517190],["2015-10-15",10195.25,10559.36,10195.25,10498.68,1275360],["2015-10-16",10498.68,10620.05,10316.62,10377.31,1201500],["2015-10-19",10377.31,10437.99,10195.25,10437.99,1635340],["2015-10-20",10377.31,10437.99,9952.5,10437.99,4880400],["2015-10-21",10437.99,10862.79,10437.99,10741.42,5343350],["2015-10-22",10802.11,11226.91,10620.05,11226.91,3897470],["2015-10-23",11226.91,11287.6,11044.85,11044.85,2389230],["2015-10-26",11044.85,11166.22,10802.11,10802.11,2720750],["2015-10-27",10680.74,11044.85,10680.74,10984.17,2148030],["2015-10-28",11044.85,11530.34,11044.85,11226.91,2216760],["2015-10-29",11348.28,11408.97,11105.54,11166.22,1556040],["2015-10-30",11166.22,11226.91,10984.17,10984.17,1637960],["2015-11-02",10984.17,11105.54,10620.05,10620.05,2132580],["2015-11-03",10559.36,10741.42,10437.99,10680.74,1586900],["2015-11-04",10680.74,10741.42,10255.93,10255.93,2515000],["2015-11-05",10195.25,10498.68,10195.25,10377.31,1183580],["2015-11-06",10377.31,10437.99,9952.5,10377.31,1334830],["2015-11-09",10316.62,10377.31,10134.56,10316.62,708800],["2015-11-10",10195.25,10255.93,9952.5,10134.56,944500],["2015-11-11",10134.56,10255.93,10013.19,10195.25,993960],["2015-11-12",9831.13,10073.88,9709.76,10073.88,9157770],["2015-11-13",10134.56,10134.56,9952.5,10134.56,3450630],["2015-11-16",10073.88,10134.56,9831.13,9891.82,2563130],["2015-11-17",9831.13,9952.5,9345.64,9952.5,9565120],["2015-11-18",10073.88,10195.25,10013.19,10134.56,6038510],["2015-11-19",10134.56,10134.56,9952.5,9952.5,1021320],["2015-11-20",9952.5,10195.25,9831.13,10134.56,2955900],["2015-11-23",10255.93,10620.05,10255.93,10620.05,6456280],["2015-11-24",10620.05,10680.74,10316.62,10377.31,6342880],["2015-11-25",10377.31,10377.31,9709.76,9709.76,16005940],["2015-11-26",9467.02,9891.82,9102.9,9709.76,6063410],["2015-11-27",9770.45,9770.45,9527.7,9709.76,3094470],["2015-11-30",9588.39,9649.07,9284.96,9527.7,3562770],["2015-12-01",9406.33,9588.39,9345.64,9467.02,2426720],["2015-12-02",9527.7,9649.07,9467.02,9588.39,4625000],["2015-12-03",9588.39,9588.39,9467.02,9467.02,1587350],["2015-12-04",9467.02,9649.07,9406.33,9649.07,2735720],["2015-12-07",9406.33,9467.02,9163.59,9224.27,3205410],["2015-12-08",9042.21,9284.96,8860.16,9284.96,5082730],["2015-12-09",9284.96,9345.64,9042.21,9345.64,2483430],["2015-12-10",9284.96,9467.02,9284.96,9406.33,2916270],["2015-12-11",9284.96,9406.33,9224.27,9345.64,1724080],["2015-12-14",9527.7,9588.39,9406.33,9527.7,5677240],["2015-12-15",9527.7,9527.7,9224.27,9224.27,1834450],["2015-12-16",9345.64,9406.33,9163.59,9345.64,1979180],["2015-12-17",9406.33,9467.02,9345.64,9467.02,2435320],["2015-12-18",9406.33,9406.33,8860.16,8860.16,13467640],["2015-12-21",8920.84,9042.21,8253.3,8253.3,6429550],["2015-12-22",8253.3,8313.98,7828.49,8253.3,3758810],["2015-12-23",8313.98,8313.98,8010.55,8131.92,2101610],["2015-12-24",8071.24,8253.3,8071.24,8071.24,1064640],["2015-12-25",8071.24,8131.92,7646.44,7707.12,2502600],["2015-12-28",7707.12,7889.18,7464.38,7464.38,2522660],["2015-12-29",7464.38,7464.38,7039.58,7221.63,4495750],["2015-12-30",7221.63,7707.12,7221.63,7707.12,3033780],["2015-12-31",7889.18,8131.92,7828.49,7828.49,3479010],["2016-01-04",7707.12,7889.18,7464.38,7525.06,2107010],["2016-01-05",7403.69,7464.38,7160.95,7282.32,3472050],["2016-01-06",7343.01,7403.69,7221.63,7282.32,2158770],["2016-01-07",7221.63,7282.32,6796.83,6796.83,4526330],["2016-01-08",6736.15,6796.83,6372.03,6493.4,6571590],["2016-01-11",6372.03,6614.77,6372.03,6493.4,1752330],["2016-01-12",6493.4,6918.2,6493.4,6918.2,3122810],["2016-01-13",7221.63,7343.01,6918.2,6918.2,4357130],["2016-01-14",6796.83,6918.2,6554.09,6918.2,3323740],["2016-01-15",6978.89,7100.26,6675.46,6675.46,1860510],["2016-01-18",6432.72,6493.4,6250.66,6250.66,4148860],["2016-01-19",6372.03,6493.4,6311.34,6493.4,2510990],["2016-01-20",6432.72,6614.77,6372.03,6372.03,1904800],["2016-01-21",6311.34,6432.72,6007.91,6068.6,2740380],["2016-01-22",6189.97,6250.66,5704.48,5825.86,3337660],["2016-01-25",6007.91,6189.97,5947.23,6189.97,3131860],["2016-01-26",6007.91,6250.66,5886.54,6007.91,2215830],["2016-01-27",6189.97,6311.34,6189.97,6250.66,1873200],["2016-01-28",6250.66,6372.03,6189.97,6189.97,1925330],["2016-01-29",6189.97,6250.66,6068.6,6129.29,2309930],["2016-02-01",6250.66,6311.34,6068.6,6068.6,1587810],["2016-02-02",6068.6,6189.97,6068.6,6068.6,1388930],["2016-02-03",6068.6,6129.29,5947.23,6129.29,1050880],["2016-02-04",6189.97,6189.97,6068.6,6068.6,999220],["2016-02-05",6068.6,6189.97,6007.91,6068.6,1052330],["2016-02-15",6007.91,6068.6,5947.23,6007.91,779920],["2016-02-16",6068.6,6311.34,6007.91,6311.34,1945930],["2016-02-17",6311.34,6372.03,6068.6,6129.29,3553030],["2016-02-18",6189.97,6250.66,6129.29,6250.66,1455150],["2016-02-19",6189.97,6311.34,6189.97,6250.66,2329250],["2016-02-22",6372.03,6675.46,6311.34,6675.46,10085300],["2016-02-23",6857.52,6918.2,6614.77,6675.46,4297130],["2016-02-24",6554.09,6736.15,6554.09,6675.46,3157600],["2016-02-25",6675.46,6857.52,6614.77,6675.46,7245320],["2016-02-26",6736.15,6736.15,6554.09,6614.77,2403550],["2016-02-29",6493.4,6554.09,6372.03,6372.03,3904710],["2016-03-01",6372.03,6554.09,6311.34,6372.03,2557530],["2016-03-02",6432.72,6432.72,6250.66,6311.34,4212760],["2016-03-03",6311.34,6372.03,6189.97,6189.97,2639870],["2016-03-04",6250.66,6372.03,6189.97,6250.66,2915670],["2016-03-07",6493.4,6493.4,6372.03,6372.03,3657540],["2016-03-08",6372.03,6372.03,6250.66,6311.34,1604780],["2016-03-09",6311.34,6372.03,6250.66,6311.34,1502060],["2016-03-10",6311.34,6372.03,6250.66,6372.03,1507350],["2016-03-11",6372.03,6493.4,6372.03,6493.4,4341220],["2016-03-14",6690.63,6754.35,6563.19,6690.63,3347650],["2016-03-15",6626.91,6754.35,6626.91,6626.91,2054520],["2016-03-16",6626.91,6690.63,6499.47,6626.91,1722630],["2016-03-17",6626.91,6690.63,6563.19,6563.19,1525260],["2016-03-18",6626.91,6626.91,6499.47,6499.47,12986500],["2016-03-21",6499.47,6499.47,6117.15,6117.15,4756290],["2016-03-22",6180.87,6308.31,6053.43,6180.87,2485380],["2016-03-23",6244.59,6308.31,6117.15,6180.87,1383390],["2016-03-24",6180.87,6244.59,6053.43,6053.43,1581920],["2016-03-25",6053.43,6117.15,5798.55,5798.55,3562470],["2016-03-28",5925.99,5925.99,5798.55,5862.27,1606990],["2016-03-29",5925.99,5925.99,5734.83,5734.83,1580540],["2016-03-30",5734.83,5798.55,5607.39,5607.39,2896910],["2016-03-31",5671.11,5671.11,5479.95,5479.95,2251030],["2016-04-01",5479.95,5543.67,5225.06,5288.78,2757980],["2016-04-04",5288.78,5288.78,4970.18,4970.18,3862850],["2016-04-05",5097.62,5288.78,5097.62,5288.78,3585950],["2016-04-06",5416.23,5543.67,5416.23,5543.67,2589560],["2016-04-07",5479.95,5543.67,5416.23,5543.67,1608660],["2016-04-08",5479.95,5543.67,5416.23,5479.95,1355620],["2016-04-11",5479.95,5543.67,5288.78,5416.23,1867470],["2016-04-12",5416.23,5416.23,5225.06,5225.06,1308110],["2016-04-13",5288.78,5479.95,5288.78,5416.23,3292540],["2016-04-14",5416.23,5543.67,5416.23,5416.23,1267990],["2016-04-15",5416.23,5479.95,5352.5,5479.95,913270],["2016-04-19",5416.23,5416.23,5288.78,5288.78,1279000],["2016-04-20",5352.5,5416.23,5225.06,5288.78,1724770],["2016-04-21",5288.78,5352.5,5225.06,5288.78,977450],["2016-04-22",5288.78,5416.23,5288.78,5352.5,1826220],["2016-04-25",5352.5,5479.95,5288.78,5352.5,1208840],["2016-04-26",5352.5,5543.67,5288.78,5479.95,2983040],["2016-04-27",5607.39,5671.11,5352.5,5416.23,1971590],["2016-04-28",5416.23,5479.95,5288.78,5288.78,2001590],["2016-04-29",5288.78,5352.5,5225.06,5288.78,1783230],["2016-05-04",5416.23,5607.39,5416.23,5543.67,4256260],["2016-05-05",5543.67,5543.67,5352.5,5416.23,1791490],["2016-05-06",5416.23,5479.95,5352.5,5352.5,754150],["2016-05-09",5352.5,5416.23,5225.06,5225.06,1457060],["2016-05-10",5225.06,5352.5,5161.34,5288.78,1117000],["2016-05-11",5288.78,5479.95,5225.06,5416.23,3175440],["2016-05-12",5479.95,5479.95,5352.5,5416.23,2028020],["2016-05-13",5416.23,5416.23,5225.06,5352.5,1901960],["2016-05-16",5352.5,5352.5,5225.06,5352.5,3715980],["2016-05-17",5288.78,5416.23,5225.06,5352.5,5402900],["2016-05-18",5352.5,5416.23,5288.78,5352.5,9331035],["2016-05-19",5352.5,5416.23,5288.78,5352.5,12296919],["2016-05-20",5352.5,5352.5,5225.06,5225.06,9758520],["2016-05-23",5225.06,5352.5,5225.06,5288.78,13561790],["2016-05-24",5288.78,5416.23,5225.06,5416.23,13494950],["2016-05-25",5479.95,5543.67,5352.5,5352.5,9901868],["2016-05-26",5352.5,5416.23,5288.78,5288.78,12052250],["2016-05-27",5288.78,5352.5,5225.06,5288.78,1319600],["2016-05-30",5288.78,5352.5,5288.78,5352.5,711320],["2016-05-31",5352.5,5352.5,5225.06,5225.06,1117860],["2016-06-01",5288.78,5352.5,5225.06,5288.78,1231190],["2016-06-02",5288.78,5352.5,5225.06,5288.78,876070],["2016-06-03",5352.5,5607.39,5352.5,5607.39,7067020],["2016-06-06",5798.55,5989.71,5798.55,5798.55,5038110],["2016-06-07",5798.55,5862.27,5671.11,5798.55,2055010],["2016-06-08",5798.55,6053.43,5734.83,5862.27,4288530],["2016-06-09",5925.99,6244.59,5925.99,6244.59,6158100],["2016-06-10",6372.03,6626.91,6308.31,6435.75,6597970],["2016-06-13",6117.15,6244.59,5989.71,5989.71,5686010],["2016-06-14",5798.55,5989.71,5671.11,5925.99,3870100],["2016-06-15",5862.27,5989.71,5862.27,5925.99,1757330],["2016-06-16",5989.71,6308.31,5925.99,6244.59,9800260],["2016-06-17",6244.59,6499.47,6180.87,6180.87,13580490],["2016-06-20",6435.75,6563.19,6372.03,6435.75,3691860],["2016-06-21",6499.47,6690.63,6372.03,6372.03,4446940],["2016-06-22",6308.31,6435.75,6308.31,6308.31,3096580],["2016-06-23",6308.31,6435.75,6244.59,6372.03,3904230],["2016-06-24",6308.31,6308.31,5925.99,5989.71,10268120],["2016-06-27",5989.71,5989.71,5671.11,5862.27,2266710],["2016-06-28",5862.27,5925.99,5798.55,5862.27,1157030],["2016-06-29",5925.99,5989.71,5798.55,5798.55,2851250],["2016-06-30",5862.27,5862.27,5607.39,5671.11,3660720],["2016-07-01",5671.11,5734.83,5607.39,5607.39,3279350],["2016-07-04",5671.11,5989.71,5607.39,5862.27,3053910],["2016-07-05",5862.27,5862.27,5734.83,5734.83,2378560],["2016-07-06",5671.11,5734.83,5607.39,5671.11,4213370],["2016-07-07",5671.11,5798.55,5671.11,5671.11,3708740],["2016-07-08",5734.83,6053.43,5734.83,5925.99,3990700],["2016-07-11",5925.99,5989.71,5671.11,5671.11,1672990],["2016-07-12",5734.83,5798.55,5671.11,5734.83,3488800],["2016-07-13",5798.55,5862.27,5734.83,5798.55,1900920],["2016-07-14",5798.55,5862.27,5734.83,5734.83,2466820],["2016-07-15",5734.83,5798.55,5671.11,5734.83,1497570],["2016-07-18",5734.83,5925.99,5734.83,5862.27,1725030],["2016-07-19",5798.55,5862.27,5734.83,5798.55,1728820],["2016-07-20",5798.55,5798.55,5671.11,5671.11,3232310],["2016-07-21",5671.11,5734.83,5479.95,5479.95,3463830],["2016-07-22",5416.23,5479.95,5097.62,5161.34,8892170],["2016-07-25",5097.62,5225.06,4970.18,5033.9,2525200],["2016-07-26",5033.9,5097.62,4906.46,4906.46,2031740],["2016-07-27",4842.74,4906.46,4587.86,4587.86,4796840],["2016-07-28",4524.14,4651.58,4269.26,4269.26,6286015],["2016-07-29",4141.82,4269.26,4014.38,4078.1,7895950],["2016-08-01",4141.82,4332.98,4014.38,4014.38,4228440],["2016-08-02",4014.38,4014.38,3759.5,3823.22,4319810],["2016-08-03",3823.22,3950.66,3695.78,3759.5,2466990],["2016-08-04",3886.94,3886.94,3759.5,3759.5,2890250],["2016-08-05",3759.5,3823.22,3632.06,3632.06,1462950],["2016-08-08",3632.06,3759.5,3568.34,3632.06,2068310],["2016-08-09",3632.06,3695.78,3568.34,3632.06,1531590],["2016-08-10",3632.06,3823.22,3632.06,3823.22,11210182],["2016-08-11",3950.66,4078.1,3950.66,4078.1,4073260],["2016-08-12",4205.54,4205.54,3950.66,4014.38,3048058],["2016-08-15",4014.38,4078.1,3950.66,3950.66,1602390],["2016-08-16",3950.66,4014.38,3823.22,3823.22,2711520],["2016-08-17",3823.22,3886.94,3759.5,3823.22,5386400],["2016-08-18",3823.22,3823.22,3759.5,3759.5,735420],["2016-08-19",3695.78,4014.38,3695.78,3886.94,2600010],["2016-08-22",3886.94,3950.66,3823.22,3823.22,781100],["2016-08-23",3823.22,3886.94,3759.5,3823.22,438620],["2016-08-24",3823.22,3950.66,3759.5,3823.22,2072530],["2016-08-25",3823.22,3886.94,3759.5,3823.22,888520],["2016-08-26",3823.22,3886.94,3823.22,3823.22,782310],["2016-08-29",3823.22,3886.94,3695.78,3695.78,1200190],["2016-08-30",3695.78,3759.5,3632.06,3759.5,749590],["2016-08-31",3695.78,3759.5,3632.06,3695.78,874510],["2016-09-01",3695.78,3759.5,3632.06,3632.06,732900],["2016-09-05",3632.06,3695.78,3568.34,3632.06,1538910],["2016-09-06",3759.5,3823.22,3695.78,3823.22,2747850],["2016-09-07",3886.94,3886.94,3695.78,3695.78,877150],["2016-09-08",3759.5,3823.22,3695.78,3695.78,1592790],["2016-09-09",3695.78,3759.5,3695.78,3695.78,1152140],["2016-09-12",3695.78,3753.13,3619.31,3632.06,953200],["2016-09-13",3632.06,3663.92,3574.71,3574.71,592300],["2016-09-14",3568.34,3581.08,3326.2,3326.2,2387930],["2016-09-15",3192.39,3307.08,3096.81,3096.81,4346700],["2016-09-16",2931.13,3039.46,2880.16,2880.16,3918170],["2016-09-19",2739.97,3077.69,2739.97,3077.69,2510790],["2016-09-20",3154.15,3243.36,3154.15,3230.62,2145990],["2016-09-21",3236.99,3453.64,3217.87,3453.64,3249680],["2016-09-22",3542.85,3689.41,3479.13,3651.17,3592092],["2016-09-23",3625.68,3772.24,3574.71,3683.03,13346700],["2016-09-26",3689.41,3689.41,3498.24,3619.31,13715590],["2016-09-27",3504.62,3568.34,3377.18,3377.18,1888680],["2016-09-28",3377.18,3440.9,3249.74,3268.85,2297020],["2016-09-29",3491.87,3491.87,3491.87,3491.87,751960],["2016-09-30",3734.01,3734.01,3734.01,3734.01,832840],["2016-10-03",3988.89,3995.26,3886.94,3937.91,6695520],["2016-10-04",3950.66,3950.66,3823.22,3848.71,1948730],["2016-10-05",3950.66,4116.33,3918.8,4116.33,3554980],["2016-10-06",4332.98,4403.07,4250.14,4403.07,5848300],["2016-10-07",4460.42,4696.19,4460.42,4581.49,4767910],["2016-10-10",4587.86,4708.93,4460.42,4466.79,4944550],["2016-10-11",4466.79,4524.14,4173.68,4441.3,4323760],["2016-10-12",4447.68,4581.49,4345.72,4505.02,3325840],["2016-10-13",4460.42,4702.56,4364.84,4677.07,4945170],["2016-10-14",4677.07,4689.81,4390.33,4390.33,7811350],["2016-10-17",4383.96,4460.42,4269.26,4301.12,2884280],["2016-10-18",4301.12,4313.86,4141.82,4141.82,4663740],["2016-10-19",4141.82,4141.82,3950.66,3982.52,5393030],["2016-10-20",3950.66,4205.54,3950.66,4135.45,3676090],["2016-10-21",4090.84,4090.84,3925.17,3925.17,4748790],["2016-10-24",3886.94,4014.38,3753.13,3886.94,2518130],["2016-10-25",3842.33,3867.82,3619.31,3638.43,7703510],["2016-10-26",3568.34,3568.34,3440.9,3440.9,4510020],["2016-10-27",3491.87,3561.96,3479.13,3523.73,1844930],["2016-10-28",3536.48,3663.92,3510.99,3632.06,2407780],["2016-10-31",3689.41,3689.41,3383.55,3383.55,2793360],["2016-11-01",3440.9,3530.1,3409.04,3460.01,2231430],["2016-11-02",3504.62,3530.1,3460.01,3472.76,2534620],["2016-11-03",3472.76,3472.76,3345.32,3383.55,1687880],["2016-11-04",3383.55,3460.01,3383.55,3389.92,1198780],["2016-11-07",3370.8,3485.5,3370.8,3447.27,2164980],["2016-11-08",3485.5,3491.87,3460.01,3479.13,1187990],["2016-11-09",3554.76,3568.51,3300.36,3410.37,3606820],["2016-11-10",3520.38,3575.39,3506.63,3575.39,1490950],["2016-11-11",3596.02,3664.77,3541.01,3541.01,1789300],["2016-11-14",3534.13,3534.13,3444.75,3444.75,2219490],["2016-11-15",3444.75,3492.88,3444.75,3472.25,1088330],["2016-11-16",3444.75,3486.0,3444.75,3451.63,1217630],["2016-11-17",3465.38,3568.51,3451.63,3506.63,2294830],["2016-11-18",3527.26,3575.39,3506.63,3527.26,1556010],["2016-11-21",3561.64,3561.64,3465.38,3465.38,1997230],["2016-11-22",3465.38,3541.01,3465.38,3513.51,1991680],["2016-11-23",3527.26,3534.13,3458.5,3486.0,1182510],["2016-11-24",3513.51,3513.51,3472.25,3479.13,1139990],["2016-11-25",3479.13,3492.88,3437.87,3444.75,1922880],["2016-11-28",3437.87,3444.75,3334.74,3334.74,1621270],["2016-11-29",3362.24,3541.01,3334.74,3437.87,1810580],["2016-11-30",3437.87,3465.38,3355.36,3369.12,926250],["2016-12-01",3369.12,3431.0,3300.36,3300.36,1006890],["2016-12-02",3238.48,3293.48,3142.22,3183.47,2119120],["2016-12-05",3169.72,3169.72,3087.21,3094.09,1763190],["2016-12-06",3094.09,3094.09,2880.94,2880.94,3561860],["2016-12-07",2832.81,2977.2,2832.81,2949.7,1625350],["2016-12-08",2956.57,3004.7,2901.57,2901.57,846390],["2016-12-09",2901.57,2929.07,2853.44,2853.44,1163060],["2016-12-12",2853.44,2853.44,2688.42,2688.42,1708980],["2016-12-13",2654.04,2688.42,2516.52,2516.52,2545510],["2016-12-14",2482.14,2688.42,2482.14,2688.42,3406250],["2016-12-15",2688.42,2770.93,2681.54,2695.29,1537110],["2016-12-16",2654.04,2702.17,2626.54,2702.17,5888350],["2016-12-19",2764.05,2812.18,2750.3,2750.3,1407920],["2016-12-20",2770.93,2770.93,2702.17,2715.92,943420],["2016-12-21",2688.42,2736.55,2667.79,2688.42,893940],["2016-12-22",2681.54,2702.17,2578.41,2578.41,1527350],["2016-12-23",2578.41,2626.54,2571.53,2578.41,923610],["2016-12-26",2585.28,2612.78,2530.28,2550.9,887190],["2016-12-27",2550.9,2550.9,2461.52,2509.65,3087090],["2016-12-28",2516.52,2599.03,2502.77,2537.15,758610],["2016-12-29",2578.41,2578.41,2530.28,2530.28,723210],["2016-12-30",2530.28,2544.03,2495.9,2502.77,602540],["2017-01-03",2509.65,2605.91,2509.65,2578.41,1164880],["2017-01-04",2564.65,2599.03,2475.27,2537.15,895540],["2017-01-05",2530.28,2550.9,2523.4,2544.03,461970],["2017-01-06",2544.03,2557.78,2516.52,2544.03,883110],["2017-01-09",2537.15,2550.9,2516.52,2516.52,471180],["2017-01-10",2516.52,2537.15,2516.52,2516.52,477170],["2017-01-11",2537.15,2537.15,2489.02,2495.9,604020],["2017-01-12",2495.9,2502.77,2413.39,2440.89,2396930],["2017-01-13",2420.26,2447.77,2406.51,2413.39,568700],["2017-01-16",2406.51,2440.89,2344.63,2344.63,849820],["2017-01-17",2317.13,2344.63,2234.62,2241.49,1441410],["2017-01-18",2220.87,2269.0,2213.99,2213.99,552890],["2017-01-19",2131.48,2262.12,2131.48,2248.37,657600],["2017-01-20",2145.23,2303.38,2145.23,2282.75,1044940],["2017-01-23",2282.75,2330.88,2282.75,2310.25,956400],["2017-01-24",2255.25,2434.01,2248.37,2406.51,1586090],["2017-01-25",2427.14,2516.52,2406.51,2516.52,1294790],["2017-02-02",2516.52,2557.78,2468.39,2516.52,580770],["2017-02-03",2516.52,2654.04,2495.9,2612.78,2033520],["2017-02-06",2605.91,2681.54,2599.03,2633.41,2950350],["2017-02-07",2640.29,2640.29,2592.16,2599.03,1421670],["2017-02-08",2599.03,2605.91,2564.65,2585.28,1530270],["2017-02-09",2592.16,2605.91,2578.41,2585.28,864170],["2017-02-10",2585.28,2612.78,2578.41,2585.28,893380],["2017-02-13",2612.78,2660.91,2592.16,2647.16,1748190],["2017-02-14",2647.16,2695.29,2612.78,2619.66,2423090],["2017-02-15",2626.54,2667.79,2605.91,2619.66,1334480],["2017-02-16",2626.54,2715.92,2619.66,2626.54,1997240],["2017-02-17",2619.66,2654.04,2592.16,2612.78,983130],["2017-02-20",2633.41,2647.16,2599.03,2626.54,2256410],["2017-02-21",2640.29,2798.43,2640.29,2770.93,3722490],["2017-02-22",2874.06,2880.94,2805.3,2819.06,3550910],["2017-02-23",2784.68,2832.81,2750.3,2784.68,2165660],["2017-02-24",2784.68,2977.2,2784.68,2949.7,4212110],["2017-02-27",2977.2,2984.07,2880.94,2915.32,1990240],["2017-02-28",2901.57,2915.32,2791.55,2805.3,2097320],["2017-03-01",2784.68,2819.06,2647.16,2722.8,2429060],["2017-03-02",2722.8,2750.3,2654.04,2654.04,1565920],["2017-03-03",2654.04,2688.42,2647.16,2667.79,1016710],["2017-03-06",2647.16,2702.17,2647.16,2654.04,1012460],["2017-03-07",2654.04,2770.93,2654.04,2715.92,1995110],["2017-03-08",2715.92,2750.3,2660.91,2667.79,1526240],["2017-03-09",2667.79,2709.04,2660.91,2667.79,1172540],["2017-03-10",2667.79,2695.29,2633.41,2647.16,2364570],["2017-03-13",2681.54,2709.04,2640.29,2660.91,1442080],["2017-03-14",2654.04,2681.54,2633.41,2640.29,1321530],["2017-03-15",2640.29,2660.91,2633.41,2640.29,943110],["2017-03-16",2633.41,2743.42,2619.66,2722.8,3392350],["2017-03-17",2736.55,2764.05,2702.17,2722.8,1983060],["2017-03-20",2729.67,2729.67,2681.54,2681.54,1093450],["2017-03-21",2688.42,2743.42,2688.42,2702.17,2428800],["2017-03-22",2702.17,2729.67,2681.54,2688.42,2128980],["2017-03-23",2681.54,2715.92,2674.67,2674.67,1250480],["2017-03-24",2695.29,2695.29,2654.04,2674.67,1585540],["2017-03-27",2681.54,2860.31,2681.54,2860.31,3853770],["2017-03-28",3052.83,3052.83,2894.69,2935.94,6048660],["2017-03-29",2942.82,3135.34,2894.69,3135.34,7170430],["2017-03-30",3162.84,3348.49,3162.84,3265.98,5915400],["2017-03-31",3231.6,3348.49,3176.6,3183.47,4165610],["2017-04-03",3286.61,3320.99,3238.48,3259.1,3723250],["2017-04-04",3259.1,3259.1,3162.84,3204.1,3131580],["2017-04-05",3217.85,3320.99,3190.35,3245.35,4940280],["2017-04-07",3224.73,3224.73,3121.59,3197.22,5451730],["2017-04-10",3176.6,3190.35,3045.96,3045.96,3336680],["2017-04-11",3018.45,3094.09,2935.94,2935.94,2752160],["2017-04-12",2922.19,3018.45,2819.06,2819.06,2720720],["2017-04-13",2819.06,2922.19,2819.06,2825.93,3086860],["2017-04-14",2853.44,2970.32,2819.06,2894.69,6116400],["2017-04-17",2929.07,2929.07,2798.43,2798.43,2848370],["2017-04-18",2784.68,2839.68,2784.68,2819.06,4085760],["2017-04-19",2805.3,2825.93,2791.55,2798.43,3914400],["2017-04-20",2798.43,2798.43,2750.3,2750.3,2818920],["2017-04-21",2750.3,2784.68,2736.55,2743.42,4700260],["2017-04-24",2784.68,2784.68,2736.55,2743.42,1920040],["2017-04-25",2750.3,2750.3,2729.67,2743.42,1221560],["2017-04-26",2764.05,2880.94,2764.05,2825.93,3198800],["2017-04-27",2846.56,2915.32,2805.3,2853.44,3175850],["2017-04-28",2846.56,2860.31,2805.3,2819.06,1492550],["2017-05-03",2777.8,3011.58,2764.05,3011.58,8801510],["2017-05-04",3025.33,3162.84,3025.33,3059.71,6003430],["2017-05-05",3032.2,3045.96,2970.32,2977.2,4827930],["2017-05-08",2990.95,3142.22,2970.32,3018.45,5484140],["2017-05-09",3059.71,3190.35,2832.81,2832.81,5557220],["2017-05-10",3025.33,3025.33,2984.07,2997.83,8992480],["2017-05-11",3025.33,3094.09,3011.58,3011.58,3398960],["2017-05-12",3011.58,3197.22,3004.7,3197.22,6732070],["2017-05-15",3197.22,3341.61,3197.22,3314.11,6072360],["2017-05-16",3334.74,3334.74,3128.47,3176.6,4862340],["2017-05-17",3162.84,3231.6,3100.96,3114.71,2179440],["2017-05-18",3094.09,3107.84,3004.7,3004.7,3330140],["2017-05-19",2997.83,3080.33,2997.83,3025.33,1733530],["2017-05-22",3059.71,3155.97,3025.33,3052.83,1545000],["2017-05-23",3039.08,3080.33,2956.57,2956.57,2320360],["2017-05-24",2956.57,3045.96,2956.57,2997.83,1037240],["2017-05-25",3025.33,3032.2,2956.57,2970.32,846320],["2017-05-26",2970.32,3094.09,2970.32,2990.95,1204030],["2017-05-29",2990.95,3052.83,2990.95,3011.58,1439380],["2017-05-30",3025.33,3176.6,2997.83,3100.96,3025870],["2017-05-31",3100.96,3149.09,3080.33,3080.33,2410610],["2017-06-01",3080.33,3100.96,3045.96,3052.83,1358120],["2017-06-02",3066.58,3066.58,2997.83,3032.2,1514430],["2017-06-05",3025.33,3052.83,3011.58,3025.33,1266650],["2017-06-06",3025.33,3052.83,3011.58,3039.08,1153540],["2017-06-07",3052.83,3128.47,3052.83,3080.33,2675140],["2017-06-08",3087.21,3210.97,3087.21,3128.47,3590520],["2017-06-09",3128.47,3183.47,3094.09,3094.09,1645490],["2017-06-12",3107.84,3121.59,3011.58,3011.58,1661090],["2017-06-13",3011.58,3094.09,2977.2,3094.09,1616010],["2017-06-14",3094.09,3094.09,3032.2,3073.46,1052630],["2017-06-15",3073.46,3162.84,3039.08,3039.08,1233610],["2017-06-16",3032.2,3073.46,3032.2,3039.08,473770],["2017-06-19",3039.08,3080.33,3004.7,3011.58,1116940],["2017-06-20",3011.58,3025.33,2984.07,2990.95,1286760],["2017-06-21",2984.07,2990.95,2908.44,2908.44,2720610],["2017-06-22",2908.44,2942.82,2819.06,2860.31,1829160],["2017-06-23",2860.31,2935.94,2860.31,2894.69,1415120],["2017-06-26",2901.57,2956.57,2894.69,2908.44,1176170],["2017-06-27",2935.94,2935.94,2867.19,2867.19,1765640],["2017-06-28",2867.19,2901.57,2853.44,2867.19,1623060],["2017-06-29",2867.19,2935.94,2860.31,2887.81,1594680],["2017-06-30",2915.32,2935.94,2860.31,2860.31,1416430],["2017-07-03",2887.81,2894.69,2860.31,2874.06,1068830],["2017-07-04",2887.81,2990.95,2880.94,2970.32,3861300],["2017-07-05",2970.32,3080.33,2956.57,3039.08,2534090],["2017-07-06",3094.09,3114.71,3039.08,3045.96,1907400],["2017-07-07",3032.2,3080.33,2929.07,2949.7,2766660],["2017-07-10",2949.7,3004.7,2901.57,2901.57,2481620],["2017-07-11",2942.82,3066.58,2901.57,3059.71,3377830],["2017-07-12",3100.96,3100.96,3011.58,3011.58,1086360],["2017-07-13",3011.58,3107.84,3011.58,3045.96,2292150],["2017-07-14",3073.46,3217.85,3059.71,3190.35,5409890],["2017-07-17",3265.98,3410.37,3238.48,3382.87,10837550],["2017-07-18",3300.36,3410.37,3252.23,3265.98,2388580],["2017-07-19",3286.61,3492.88,3286.61,3424.12,5882480],["2017-07-20",3437.87,3602.89,3431.0,3499.76,4395250],["2017-07-21",3451.63,3541.01,3259.1,3259.1,4948900],["2017-07-24",3128.47,3197.22,3039.08,3039.08,5079970],["2017-07-25",3018.45,3176.6,3018.45,3114.71,2067330],["2017-07-26",3114.71,3155.97,3087.21,3142.22,1544870],["2017-07-27",3121.59,3149.09,3025.33,3052.83,1730650],["2017-07-28",3039.08,3114.71,3039.08,3059.71,1596940],["2017-07-31",3059.71,3100.96,3025.33,3032.2,1763670],["2017-08-01",3025.33,3100.96,3025.33,3059.71,1534640],["2017-08-02",3059.71,3114.71,3045.96,3073.46,1335520],["2017-08-03",3073.46,3245.35,3073.46,3197.22,2665630],["2017-08-04",3197.22,3265.98,3176.6,3183.47,2038260],["2017-08-07",3197.22,3300.36,3197.22,3300.36,2408800],["2017-08-08",3375.99,3417.25,3300.36,3334.74,3374140],["2017-08-09",3334.74,3396.62,3162.84,3210.97,4136470],["2017-08-10",3204.1,3259.1,3162.84,3162.84,2026310],["2017-08-11",3142.22,3176.6,3080.33,3149.09,1531430],["2017-08-14",3135.34,3197.22,3135.34,3149.09,1450910],["2017-08-15",3190.35,3190.35,3087.21,3100.96,2019030],["2017-08-16",3100.96,3183.47,3094.09,3128.47,1338930],["2017-08-17",3128.47,3169.72,3114.71,3114.71,1079970],["2017-08-18",3094.09,3128.47,3094.09,3114.71,1227370],["2017-08-21",3128.47,3149.09,3107.84,3107.84,683600],["2017-08-22",3107.84,3128.47,3080.33,3087.21,1188480],["2017-08-23",3087.21,3094.09,2990.95,2997.83,1966460],["2017-08-24",2990.95,3066.58,2990.95,3025.33,1871650],["2017-08-25",3025.33,3052.83,2990.95,3004.7,1517620],["2017-08-28",3004.7,3066.58,2990.95,3025.33,2086280],["2017-08-29",3025.33,3080.33,3025.33,3032.2,1794100],["2017-08-30",3039.08,3045.96,3011.58,3011.58,992430],["2017-08-31",3025.33,3025.33,2990.95,2990.95,1302220],["2017-09-01",2990.95,3025.33,2990.95,3004.7,756350],["2017-09-05",2990.95,3011.58,2956.57,2956.57,1495740],["2017-09-06",2956.57,2970.32,2915.32,2942.82,635970],["2017-09-07",2949.7,2970.32,2929.07,2956.57,923020],["2017-09-08",2963.45,2984.07,2942.82,2956.57,679620],["2017-09-11",2963.45,2963.45,2887.81,2887.81,1195770],["2017-09-12",2887.81,2908.44,2853.44,2860.31,1320360],["2017-09-13",2860.31,2908.44,2860.31,2887.81,1110990],["2017-09-14",2894.69,2942.82,2887.81,2901.57,956820],["2017-09-15",2901.57,2922.19,2887.81,2894.69,596620],["2017-09-18",2915.32,2970.32,2887.81,2949.7,1576240],["2017-09-19",2970.32,3066.58,2963.45,3025.33,1701350],["2017-09-20",3025.33,3032.2,2949.7,2970.32,941450],["2017-09-21",3011.58,3011.58,2942.82,2942.82,1095950],["2017-09-22",2963.45,2963.45,2908.44,2915.32,1195150],["2017-09-25",2915.32,2942.82,2887.81,2894.69,932500],["2017-09-26",2894.69,2901.57,2867.19,2887.81,1413510],["2017-09-27",2894.69,2915.32,2880.94,2887.81,810600],["2017-09-28",2880.94,2915.32,2874.06,2880.94,894860],["2017-09-29",2880.94,2908.44,2860.31,2867.19,820800],["2017-10-02",2867.19,2880.94,2839.68,2846.56,796300],["2017-10-03",2853.44,2853.44,2750.3,2798.43,898140],["2017-10-04",2791.55,2819.06,2791.55,2805.3,1113990],["2017-10-05",2819.06,2839.68,2805.3,2812.18,670040],["2017-10-06",2956.57,2997.83,2901.57,2929.07,1914730],["2017-10-09",2922.19,2929.07,2874.06,2874.06,796210],["2017-10-10",2867.19,2915.32,2867.19,2887.81,670570],["2017-10-11",2887.81,2901.57,2867.19,2887.81,869990],["2017-10-12",2887.81,2901.57,2860.31,2860.31,726700],["2017-10-13",2887.81,2922.19,2846.56,2867.19,1234800],["2017-10-16",2887.81,2935.94,2874.06,2922.19,1297310],["2017-10-17",2915.32,3087.21,2908.44,3025.33,3859520],["2017-10-18",3025.33,3149.09,3018.45,3059.71,3148500],["2017-10-19",3107.84,3107.84,3025.33,3059.71,1483220],["2017-10-20",3059.71,3059.71,2942.82,2942.82,1093670],["2017-10-23",2942.82,2990.95,2901.57,2901.57,1342490],["2017-10-24",2922.19,2935.94,2894.69,2915.32,658690],["2017-10-25",2935.94,2949.7,2915.32,2942.82,701060],["2017-10-26",3128.47,3142.22,3059.71,3107.84,4753330],["2017-10-27",3094.09,3162.84,3052.83,3059.71,1358060],["2017-10-30",3059.71,3066.58,2929.07,2942.82,1125960],["2017-10-31",2887.81,2990.95,2860.31,2942.82,1767750],["2017-11-01",2956.57,2977.2,2860.31,2867.19,1238040],["2017-11-02",2860.31,2929.07,2853.44,2853.44,900920],["2017-11-03",2853.44,2880.94,2736.55,2784.68,2058430],["2017-11-06",2805.3,2887.81,2805.3,2846.56,901210],["2017-11-07",2839.68,3025.33,2819.06,2935.94,1807120],["2017-11-08",2922.19,2963.45,2887.81,2901.57,845270],["2017-11-09",2894.69,2935.94,2874.06,2887.81,850770],["2017-11-10",2894.69,2901.57,2860.31,2874.06,611200],["2017-11-13",3066.58,3066.58,2956.57,2970.32,3101440],["2017-11-14",2984.07,2984.07,2908.44,2956.57,830690],["2017-11-15",2935.94,2970.32,2908.44,2908.44,823490],["2017-11-16",2894.69,3011.58,2894.69,2977.2,1473460],["2017-11-17",2970.32,3052.83,2929.07,2935.94,1217970],["2017-11-20",2949.7,3045.96,2935.94,2997.83,1100280],["2017-11-21",3011.58,3080.33,2970.32,3011.58,2384910],["2017-11-22",3011.58,3045.96,2984.07,2990.95,1926990],["2017-11-23",2990.95,3039.08,2956.57,2956.57,2482940],["2017-11-24",2956.57,3032.2,2942.82,3018.45,1353930],["2017-11-27",3094.09,3224.73,3025.33,3224.73,4430040],["2017-11-28",3300.36,3417.25,3128.47,3162.84,3950390],["2017-11-29",3190.35,3190.35,3094.09,3100.96,2339440],["2017-11-30",3197.22,3224.73,3100.96,3128.47,2312380],["2017-12-01",3128.47,3341.61,3128.47,3300.36,7084020],["2017-12-04",3369.12,3424.12,3334.74,3403.49,3445360],["2017-12-05",3403.49,3424.12,3279.73,3279.73,3663760],["2017-12-06",3286.61,3327.86,3231.6,3245.35,2312320],["2017-12-07",3265.98,3320.99,3245.35,3300.36,2375850],["2017-12-08",3327.86,3527.26,3300.36,3506.63,5751600],["2017-12-11",3506.63,3747.28,3437.87,3712.9,6248230],["2017-12-12",3712.9,3747.28,3458.5,3561.64,4244080],["2017-12-13",3582.26,3774.79,3520.38,3712.9,4063470],["2017-12-14",3712.9,3946.68,3644.15,3884.8,3628720],["2017-12-15",3864.17,4015.44,3781.66,3781.66,4386680],["2017-12-18",3850.42,3919.18,3644.15,3644.15,4201490],["2017-12-19",3644.15,3712.9,3465.38,3506.63,4650420],["2017-12-20",3492.88,3644.15,3472.25,3616.64,2165170],["2017-12-21",3644.15,3644.15,3506.63,3506.63,1511470],["2017-12-22",3534.13,3541.01,3437.87,3437.87,1797440],["2017-12-25",3396.62,3451.63,3265.98,3272.86,3772610],["2017-12-26",3300.36,3382.87,3279.73,3355.36,1383980],["2017-12-27",3410.37,3410.37,3300.36,3320.99,1038360],["2017-12-28",3320.99,3362.24,3279.73,3314.11,1244100],["2017-12-29",3307.23,3334.74,3286.61,3300.36,1369430],["2018-01-02",3300.36,3348.49,3293.48,3341.61,1403710],["2018-01-03",3465.38,3534.13,3403.49,3486.0,2110850],["2018-01-04",3499.76,3706.03,3479.13,3685.4,4284040],["2018-01-05",3706.03,3706.03,3575.39,3589.14,2623280],["2018-01-08",3589.14,3623.52,3541.01,3575.39,1367370],["2018-01-09",3575.39,3802.29,3575.39,3719.78,2970810],["2018-01-10",3733.53,3781.66,3644.15,3644.15,2438370],["2018-01-11",3664.77,3816.04,3651.02,3761.03,2310780],["2018-01-12",3836.67,3836.67,3623.52,3623.52,2856730],["2018-01-15",3623.52,3843.54,3602.89,3712.9,6410570],["2018-01-16",3685.4,3788.54,3678.52,3692.28,2359610],["2018-01-17",3712.9,3733.53,3506.63,3506.63,2321530],["2018-01-18",3541.01,3582.26,3437.87,3582.26,2355280],["2018-01-19",3589.14,3602.89,3520.38,3547.89,1309410],["2018-01-22",3582.26,3582.26,3444.75,3444.75,1548740],["2018-01-25",3444.75,3541.01,3437.87,3444.75,2469620],["2018-01-26",3506.63,3506.63,3369.12,3375.99,1955880],["2018-01-29",3389.74,3472.25,3314.11,3314.11,2805380],["2018-01-30",3300.36,3403.49,3300.36,3320.99,1190240],["2018-01-31",3320.99,3369.12,3217.85,3224.73,2266110],["2018-02-01",3231.6,3293.48,3197.22,3210.97,1143380],["2018-02-02",3252.23,3252.23,3176.6,3197.22,800890],["2018-02-05",3183.47,3197.22,2977.2,2977.2,3566110],["2018-02-06",2770.93,2887.81,2770.93,2777.8,2532920],["2018-02-07",2956.57,2970.32,2887.81,2970.32,1517310],["2018-02-08",3011.58,3032.2,2956.57,2956.57,929540],["2018-02-09",2922.19,2935.94,2825.93,2880.94,1137910],["2018-02-12",3025.33,3025.33,2922.19,2970.32,421360],["2018-02-13",2929.07,3025.33,2887.81,2922.19,1616390],["2018-02-21",2922.19,3011.58,2922.19,2984.07,512540],["2018-02-22",2990.95,3121.59,2970.32,3025.33,679060],["2018-02-23",3066.58,3066.58,3011.58,3018.45,417200],["2018-02-26",3025.33,3025.33,2901.57,2922.19,1037930],["2018-02-27",2922.19,2949.7,2839.68,2887.81,1529210],["2018-02-28",2867.19,2942.82,2846.56,2880.94,1150290],["2018-03-01",2880.94,2894.69,2853.44,2860.31,1248140],["2018-03-02",2880.94,2880.94,2825.93,2839.68,764820],["2018-03-05",2839.68,2915.32,2839.68,2860.31,1167330],["2018-03-06",2860.31,2887.81,2777.8,2784.68,3052020],["2018-03-07",2825.93,2977.2,2812.18,2949.7,3717810],["2018-03-08",2949.7,3004.7,2894.69,2894.69,1204990],["2018-03-09",2922.19,2935.94,2880.94,2894.69,487680],["2018-03-12",2894.69,2908.44,2791.55,2798.43,1544350],["2018-03-13",2853.44,2860.31,2798.43,2846.56,1619300],["2018-03-14",2853.44,2880.94,2819.06,2853.44,1695710],["2018-03-15",2853.44,2956.57,2825.93,2832.81,1527400],["2018-03-16",2832.81,2867.19,2819.06,2819.06,979150],["2018-03-19",2825.93,2860.31,2812.18,2846.56,1602280],["2018-03-20",2832.81,2874.06,2812.18,2812.18,696680],["2018-03-21",2812.18,2839.68,2791.55,2798.43,1766330],["2018-03-22",2819.06,2825.93,2791.55,2791.55,1452920],["2018-03-23",2757.17,2777.8,2743.42,2750.3,2403810],["2018-03-26",2750.3,2777.8,2743.42,2750.3,825750],["2018-03-27",2784.68,2784.68,2715.92,2715.92,987410],["2018-03-28",2715.92,2743.42,2702.17,2709.04,469710],["2018-03-29",2709.04,2743.42,2681.54,2695.29,463560],["2018-03-30",2709.04,2715.92,2681.54,2695.29,752730],["2018-04-02",2722.8,2722.8,2667.79,2681.54,901220],["2018-04-03",2557.78,2674.67,2557.78,2605.91,1779890],["2018-04-04",2612.78,2681.54,2612.78,2647.16,628120],["2018-04-05",2674.67,2681.54,2633.41,2640.29,790680],["2018-04-06",2640.29,2715.92,2640.29,2709.04,865810],["2018-04-09",2702.17,2709.04,2654.04,2667.79,518690],["2018-04-10",2654.04,2681.54,2578.41,2585.28,1260040],["2018-04-11",2599.03,2612.78,2475.27,2516.52,1606285],["2018-04-12",2537.15,2564.65,2509.65,2557.78,1034020],["2018-04-13",2557.78,2578.41,2530.28,2537.15,629880],["2018-04-16",2537.15,2709.04,2509.65,2709.04,1519000],["2018-04-17",2784.68,2887.81,2770.93,2880.94,2378140],["2018-04-18",2880.94,2887.81,2750.3,2750.3,1404180],["2018-04-19",2750.3,2750.3,2647.16,2674.67,871640],["2018-04-20",2681.54,2709.04,2612.78,2633.41,897330],["2018-04-23",2626.54,2681.54,2612.78,2612.78,487910],["2018-04-24",2619.66,2791.55,2592.16,2770.93,2693130],["2018-04-26",2846.56,2922.19,2805.3,2874.06,3398410],["2018-04-27",2929.07,3004.7,2887.81,3004.7,1602070],["2018-05-02",3025.33,3176.6,3018.45,3142.22,3201630],["2018-05-03",3162.84,3162.84,2997.83,3018.45,1919170],["2018-05-04",3018.45,3155.97,3011.58,3052.83,1085930],["2018-05-07",3094.09,3231.6,3052.83,3197.22,2638950],["2018-05-08",3197.22,3334.74,3183.47,3314.11,2454230],["2018-05-09",3307.23,3314.11,3162.84,3210.97,4269740],["2018-05-10",3210.97,3224.73,3018.45,3018.45,3955210],["2018-05-11",2977.2,3094.09,2977.2,3059.71,3274280],["2018-05-14",3087.21,3265.98,3087.21,3252.23,4442040],["2018-05-15",3252.23,3369.12,3197.22,3272.86,4308430],["2018-05-16",3272.86,3279.73,3149.09,3210.97,3160320],["2018-05-17",3204.1,3259.1,3149.09,3149.09,3173070],["2018-05-18",3149.09,3217.85,3114.71,3155.97,3554360],["2018-05-21",3183.47,3259.1,3142.22,3142.22,3803300],["2018-05-22",3128.47,3169.72,2929.07,2984.07,3250940],["2018-05-23",2977.2,2984.07,2832.81,2832.81,3220710],["2018-05-24",2949.7,2949.7,2812.18,2819.06,865940],["2018-05-25",2825.93,2880.94,2715.92,2715.92,1480850],["2018-05-28",2647.16,2715.92,2530.28,2530.28,3428730],["2018-05-29",2537.15,2702.17,2537.15,2702.17,1240620],["2018-05-30",2681.54,2791.55,2674.67,2750.3,791990],["2018-05-31",2750.3,2887.81,2743.42,2832.81,1232390],["2018-06-01",2825.93,2922.19,2819.06,2819.06,1887150],["2018-06-04",2832.81,2922.19,2832.81,2860.31,910080],["2018-06-05",2860.31,2880.94,2819.06,2825.93,1810450],["2018-06-06",2825.93,2853.44,2750.3,2791.55,1221070],["2018-06-07",2825.93,2867.19,2798.43,2798.43,987760],["2018-06-08",2798.43,2867.19,2791.55,2805.3,874260],["2018-06-11",2805.3,2846.56,2757.17,2812.18,621740],["2018-06-12",2791.55,2819.06,2715.92,2757.17,1022260],["2018-06-13",2784.68,2812.18,2757.17,2777.8,712560],["2018-06-14",2812.18,2812.18,2764.05,2791.55,502420],["2018-06-15",2777.8,2846.56,2777.8,2805.3,610430],["2018-06-18",2805.3,2819.06,2743.42,2743.42,788380],["2018-06-19",2750.3,2750.3,2605.91,2654.04,1373470],["2018-06-20",2654.04,2715.92,2654.04,2681.54,594080],["2018-06-21",2702.17,2715.92,2667.79,2674.67,479790],["2018-06-22",2667.79,2695.29,2660.91,2688.42,591170],["2018-06-25",2695.29,2750.3,2695.29,2702.17,499580],["2018-06-26",2688.42,2715.92,2674.67,2715.92,427750],["2018-06-27",2736.55,2853.44,2736.55,2784.68,1681990],["2018-06-28",2784.68,2819.06,2750.3,2750.3,437010],["2018-06-29",2750.3,2784.68,2729.67,2729.67,382330],["2018-07-02",2729.67,2750.3,2633.41,2640.29,943070],["2018-07-03",2640.29,2674.67,2544.03,2550.9,968960],["2018-07-04",2550.9,2640.29,2537.15,2544.03,801520],["2018-07-05",2544.03,2592.16,2413.39,2413.39,685580],["2018-07-06",2475.27,2544.03,2413.39,2530.28,614350],["2018-07-09",2544.03,2612.78,2544.03,2544.03,670380],["2018-07-10",2564.65,2605.91,2557.78,2571.53,357850],["2018-07-11",2550.9,2585.28,2461.52,2495.9,718940],["2018-07-12",2475.27,2544.03,2461.52,2502.77,462190],["2018-07-13",2530.28,2550.9,2482.14,2509.65,446830],["2018-07-16",2544.03,2578.41,2475.27,2475.27,773390],["2018-07-17",2509.65,2537.15,2482.14,2523.4,291570],["2018-07-18",2544.03,2647.16,2537.15,2647.16,1013340],["2018-07-19",2647.16,2667.79,2612.78,2612.78,642700],["2018-07-20",2640.29,2764.05,2599.03,2743.42,1950600],["2018-07-23",2750.3,2853.44,2750.3,2791.55,1471390],["2018-07-24",2791.55,2880.94,2770.93,2791.55,1349720],["2018-07-25",2798.43,2984.07,2798.43,2922.19,2668930],["2018-07-26",2949.7,2956.57,2750.3,2757.17,1925350],["2018-07-27",2784.68,2853.44,2764.05,2812.18,1686730],["2018-07-30",2819.06,2901.57,2812.18,2819.06,1891210],["2018-07-31",2977.2,3011.58,2935.94,3011.58,4494890],["2018-08-01",3032.2,3162.84,3011.58,3052.83,2388460],["2018-08-02",3004.7,3080.33,2908.44,2929.07,1935600],["2018-08-03",2963.45,2997.83,2887.81,2956.57,1907710],["2018-08-06",3018.45,3018.45,2874.06,2887.81,1786190],["2018-08-07",2887.81,2908.44,2784.68,2784.68,1333620],["2018-08-08",2784.68,2846.56,2757.17,2805.3,1376820],["2018-08-09",2805.3,2887.81,2784.68,2853.44,943070],["2018-08-10",2853.44,2853.44,2750.3,2784.68,1388470],["2018-08-13",2784.68,2853.44,2764.05,2819.06,1066900],["2018-08-14",2791.55,2867.19,2791.55,2825.93,871220],["2018-08-15",2825.93,2874.06,2798.43,2798.43,1032390],["2018-08-16",2798.43,2812.18,2764.05,2798.43,576730],["2018-08-17",2819.06,2846.56,2791.55,2791.55,680210],["2018-08-20",2825.93,2825.93,2770.93,2791.55,688200],["2018-08-21",2812.18,2825.93,2784.68,2819.06,1378300],["2018-08-22",2839.68,2846.56,2791.55,2791.55,710020],["2018-08-23",2791.55,2853.44,2784.68,2819.06,835750],["2018-08-24",2832.81,2839.68,2798.43,2798.43,698500],["2018-08-27",2819.06,2832.81,2805.3,2812.18,1086880],["2018-08-28",2812.18,2839.68,2812.18,2819.06,1136070],["2018-08-29",2812.18,2949.7,2812.18,2908.44,2015450],["2018-08-30",2935.94,2942.82,2874.06,2908.44,762580],["2018-08-31",2887.81,2908.44,2846.56,2846.56,945820],["2018-09-04",2846.56,2860.31,2819.06,2819.06,1026780],["2018-09-05",2819.06,2846.56,2770.93,2770.93,1238960],["2018-09-06",2770.93,2819.06,2770.93,2784.68,736160],["2018-09-07",2784.68,2805.3,2757.17,2770.93,597860],["2018-09-10",2770.93,2805.3,2757.17,2757.17,831520],["2018-09-11",2757.17,2812.18,2750.3,2770.93,668330],["2018-09-12",2798.43,2798.43,2764.05,2764.05,871570],["2018-09-13",2770.93,2874.06,2770.93,2819.06,1419660],["2018-09-14",2819.06,2956.57,2798.43,2929.07,1887850],["2018-09-17",2942.82,2942.82,2860.31,2887.81,1137580],["2018-09-18",2887.81,2887.81,2784.68,2846.56,735290],["2018-09-19",2846.56,2867.19,2819.06,2839.68,819490],["2018-09-20",2832.81,2874.06,2819.06,2832.81,689180],["2018-09-21",2832.81,2949.7,2819.06,2901.57,1424840],["2018-09-24",2915.32,3004.7,2894.69,2901.57,965040],["2018-09-25",2901.57,2935.94,2894.69,2894.69,654930],["2018-09-26",2894.69,2942.82,2894.69,2929.07,1242020],["2018-09-27",2935.94,3039.08,2922.19,2977.2,2509240],["2018-09-28",3025.33,3080.33,2990.95,3004.7,1629710],["2018-10-01",3004.7,3045.96,2956.57,2984.07,1780400],["2018-10-02",2984.07,2990.95,2901.57,2922.19,1562940],["2018-10-03",2908.44,2949.7,2901.57,2922.19,1053990],["2018-10-04",2942.82,2984.07,2929.07,2963.45,576660],["2018-10-05",2956.57,3032.2,2949.7,2963.45,1336260],["2018-10-08",2963.45,2990.95,2915.32,2935.94,1008680],["2018-10-09",2935.94,2977.2,2922.19,2935.94,1001210],["2018-10-10",2929.07,2956.57,2887.81,2894.69,730540],["2018-10-11",2805.3,2853.44,2695.29,2695.29,3245540],["2018-10-12",2681.54,2777.8,2647.16,2715.92,1083150],["2018-10-15",2715.92,2764.05,2695.29,2715.92,520700],["2018-10-16",2750.3,2770.93,2722.8,2750.3,556350],["2018-10-17",2805.3,2805.3,2770.93,2805.3,496850],["2018-10-18",2805.3,2812.18,2750.3,2750.3,415650],["2018-10-19",2722.8,2770.93,2715.92,2743.42,702950],["2018-10-22",2729.67,2770.93,2722.8,2743.42,542750],["2018-10-23",2764.05,2764.05,2647.16,2660.91,659010],["2018-10-24",2660.91,2715.92,2654.04,2660.91,468590],["2018-10-25",2557.78,2660.91,2544.03,2660.91,840730],["2018-10-26",2681.54,2805.3,2681.54,2770.93,1405770],["2018-10-29",2770.93,2805.3,2722.8,2757.17,492780],["2018-10-30",2784.68,2942.82,2715.92,2887.81,2013580],["2018-10-31",2984.07,2990.95,2887.81,2929.07,2428040],["2018-11-01",2942.82,2942.82,2832.81,2839.68,984010],["2018-11-02",2880.94,2887.81,2846.56,2860.31,1290140],["2018-11-05",2867.19,2977.2,2839.68,2935.94,1883040],["2018-11-06",2942.82,2942.82,2901.57,2901.57,502100],["2018-11-07",2901.57,2915.32,2860.31,2887.81,598340],["2018-11-08",2922.19,2963.45,2874.06,2874.06,2661150],["2018-11-09",2874.06,2887.81,2819.06,2832.81,915330],["2018-11-12",2832.81,2901.57,2819.06,2887.81,1054660],["2018-11-13",2846.56,2880.94,2832.81,2839.68,638330],["2018-11-14",2846.56,2860.31,2812.18,2812.18,788730],["2018-11-15",2812.18,2839.68,2757.17,2770.93,1164920],["2018-11-16",2784.68,2819.06,2764.05,2791.55,568190],["2018-11-19",2791.55,2832.81,2791.55,2791.55,782910],["2018-11-20",2784.68,2812.18,2770.93,2791.55,479470],["2018-11-21",2791.55,2805.3,2777.8,2784.68,759850],["2018-11-22",2812.18,2825.93,2791.55,2805.3,690170],["2018-11-23",2819.06,2819.06,2798.43,2805.3,644500],["2018-11-26",2812.18,2812.18,2777.8,2791.55,199270],["2018-11-27",2798.43,2812.18,2777.8,2777.8,907790],["2018-11-28",2798.43,2798.43,2743.42,2770.93,604630],["2018-11-29",2784.68,2805.3,2750.3,2750.3,567250],["2018-11-30",2743.42,2784.68,2729.67,2770.93,458360],["2018-12-03",2777.8,2805.3,2764.05,2784.68,773840],["2018-12-04",2791.55,2791.55,2764.05,2770.93,326570],["2018-12-05",2764.05,2853.44,2750.3,2832.81,1467410],["2018-12-06",2825.93,2853.44,2798.43,2832.81,744330],["2018-12-07",2832.81,2867.19,2819.06,2846.56,1111040],["2018-12-10",2819.06,2929.07,2819.06,2874.06,1327810],["2018-12-11",2874.06,2901.57,2853.44,2853.44,572830],["2018-12-12",2880.94,2901.57,2839.68,2901.57,935630],["2018-12-13",2901.57,2990.95,2867.19,2867.19,2523250],["2018-12-14",2867.19,2908.44,2839.68,2853.44,1051590],["2018-12-17",2874.06,2874.06,2798.43,2798.43,1055580],["2018-12-18",2777.8,2812.18,2750.3,2798.43,811240],["2018-12-19",2805.3,2812.18,2757.17,2764.05,520360],["2018-12-20",2764.05,2784.68,2750.3,2784.68,546210],["2018-12-21",2784.68,2784.68,2764.05,2770.93,606610],["2018-12-24",2777.8,2805.3,2743.42,2750.3,2328610],["2018-12-25",2722.8,2722.8,2654.04,2709.04,1055520],["2018-12-26",2715.92,2715.92,2681.54,2681.54,292430],["2018-12-27",2736.55,2750.3,2709.04,2709.04,757410],["2018-12-28",2709.04,2729.67,2709.04,2709.04,888750],["2019-01-02",2702.17,2736.55,2702.17,2709.04,512600],["2019-01-03",2722.8,2722.8,2702.17,2715.92,661430],["2019-01-04",2688.42,2715.92,2681.54,2709.04,932610],["2019-01-07",2729.67,2798.43,2709.04,2722.8,483630],["2019-01-08",2736.55,2757.17,2702.17,2702.17,560020],["2019-01-09",2715.92,2757.17,2709.04,2722.8,194100],["2019-01-10",2722.8,2743.42,2695.29,2702.17,241220],["2019-01-11",2709.04,2715.92,2681.54,2688.42,409950],["2019-01-14",2688.42,2709.04,2681.54,2681.54,269090],["2019-01-15",2702.17,2709.04,2681.54,2695.29,519430],["2019-01-16",2709.04,2736.55,2695.29,2695.29,199620],["2019-01-17",2695.29,2729.67,2695.29,2702.17,240460],["2019-01-18",2722.8,2757.17,2702.17,2743.42,402260],["2019-01-21",2743.42,2757.17,2702.17,2722.8,216800],["2019-01-22",2722.8,2784.68,2722.8,2729.67,959080],["2019-01-23",2757.17,2770.93,2729.67,2757.17,460330],["2019-01-24",2736.55,2770.93,2736.55,2750.3,126470],["2019-01-25",2750.3,2764.05,2715.92,2729.67,369960],["2019-01-28",2729.67,2729.67,2702.17,2702.17,533760],["2019-01-29",2715.92,2715.92,2688.42,2688.42,520770],["2019-01-30",2695.29,2709.04,2640.29,2640.29,688860],["2019-01-31",2674.67,2674.67,2612.78,2667.79,788180],["2019-02-01",2667.79,2695.29,2654.04,2681.54,140820],["2019-02-11",2681.54,2709.04,2681.54,2709.04,396260],["2019-02-12",2709.04,2750.3,2681.54,2729.67,684930],["2019-02-13",2729.67,2770.93,2729.67,2764.05,977120],["2019-02-14",2750.3,2770.93,2743.42,2757.17,723010],["2019-02-15",2757.17,2777.8,2743.42,2757.17,742670],["2019-02-18",2757.17,2839.68,2757.17,2805.3,610260],["2019-02-19",2805.3,2832.81,2770.93,2770.93,545060],["2019-02-20",2770.93,2784.68,2750.3,2770.93,504170],["2019-02-21",2757.17,2777.8,2750.3,2757.17,348970],["2019-02-22",2757.17,2770.93,2750.3,2757.17,706610],["2019-02-25",2757.17,2812.18,2757.17,2770.93,624950],["2019-02-26",2777.8,2812.18,2770.93,2784.68,1777920],["2019-02-27",2791.55,2805.3,2777.8,2777.8,582420],["2019-02-28",2784.68,2784.68,2750.3,2750.3,1292330],["2019-03-01",2750.3,2770.93,2729.67,2750.3,730130],["2019-03-04",2750.3,2791.55,2750.3,2777.8,1100240],["2019-03-05",2798.43,2942.82,2791.55,2867.19,3480040],["2019-03-06",2887.81,2922.19,2819.06,2860.31,733020],["2019-03-07",2880.94,2956.57,2867.19,2887.81,1952240],["2019-03-08",2887.81,2894.69,2832.81,2853.44,955460],["2019-03-11",2853.44,2853.44,2805.3,2819.06,806040],["2019-03-12",2832.81,2867.19,2784.68,2812.18,1298520],["2019-03-13",2812.18,2825.93,2784.68,2791.55,679240],["2019-03-14",2791.55,2853.44,2784.68,2791.55,1277020],["2019-03-15",2791.55,2832.81,2784.68,2784.68,749770],["2019-03-18",2784.68,2812.18,2784.68,2791.55,799770],["2019-03-19",2791.55,2894.69,2791.55,2819.06,2696960],["2019-03-20",2853.44,2874.06,2832.81,2860.31,1266020],["2019-03-21",2860.31,2887.81,2798.43,2819.06,982900],["2019-03-22",2819.06,2915.32,2819.06,2853.44,2112920],["2019-03-25",2825.93,2825.93,2770.93,2784.68,1457510],["2019-03-26",2812.18,2812.18,2764.05,2784.68,431140],["2019-03-27",2784.68,2812.18,2777.8,2777.8,816520],["2019-03-28",2777.8,2798.43,2770.93,2770.93,1119060],["2019-03-29",2777.8,2798.43,2770.93,2784.68,724950],["2019-04-01",2791.55,2791.55,2743.42,2770.93,1129180],["2019-04-02",2770.93,2784.68,2757.17,2770.93,1069600],["2019-04-03",2757.17,2777.8,2757.17,2764.05,650760],["2019-04-04",2764.05,2853.44,2764.05,2805.3,1417990],["2019-04-05",2805.3,2819.06,2770.93,2770.93,930120],["2019-04-08",2770.93,2791.55,2764.05,2770.93,1644120],["2019-04-09",2784.68,2798.43,2764.05,2770.93,865780],["2019-04-10",2764.05,2777.8,2750.3,2764.05,1507290],["2019-04-11",2757.17,2764.05,2743.42,2764.05,1507430],["2019-04-12",2757.17,2764.05,2736.55,2750.3,604390],["2019-04-16",2743.42,2757.17,2702.17,2743.42,995450],["2019-04-17",2743.42,2757.17,2736.55,2736.55,705940],["2019-04-18",2736.55,2736.55,2647.16,2681.54,530160],["2019-04-19",2667.79,2722.8,2667.79,2674.67,377550],["2019-04-22",2633.41,2674.67,2633.41,2654.04,825000],["2019-04-23",2654.04,2667.79,2647.16,2654.04,305910],["2019-04-24",2654.04,2722.8,2654.04,2722.8,413210],["2019-04-25",2722.8,2722.8,2681.54,2688.42,314680],["2019-04-26",2688.42,2709.04,2674.67,2674.67,270300],["2019-05-02",2681.54,2743.42,2660.91,2674.67,527960],["2019-05-03",2674.67,2695.29,2640.29,2674.67,324170],["2019-05-06",2647.16,2654.04,2578.41,2612.78,696690],["2019-05-07",2612.78,2660.91,2612.78,2647.16,776720],["2019-05-08",2605.91,2647.16,2599.03,2599.03,535510],["2019-05-09",2612.78,2619.66,2571.53,2578.41,351770],["2019-05-10",2599.03,2599.03,2537.15,2564.65,353900],["2019-05-13",2564.65,2571.53,2544.03,2571.53,189820],["2019-05-14",2557.78,2578.41,2537.15,2557.78,144290],["2019-05-15",2571.53,2599.03,2550.9,2571.53,357290],["2019-05-16",2592.16,2592.16,2557.78,2557.78,215420],["2019-05-17",2585.28,2585.28,2530.28,2530.28,414160],["2019-05-20",2537.15,2564.65,2516.52,2516.52,819280],["2019-05-21",2516.52,2550.9,2516.52,2516.52,332980],["2019-05-22",2544.03,2544.03,2516.52,2516.52,172900],["2019-05-23",2516.52,2537.15,2495.9,2495.9,205430],["2019-05-24",2495.9,2509.65,2475.27,2475.27,488900],["2019-05-27",2495.9,2516.52,2475.27,2475.27,256500],["2019-05-28",2482.14,2502.77,2461.52,2468.39,339600],["2019-05-29",2461.52,2489.02,2461.52,2461.52,276260],["2019-05-30",2468.39,2489.02,2461.52,2475.27,638780],["2019-05-31",2489.02,2564.65,2475.27,2509.65,459440],["2019-06-03",2530.28,2530.28,2468.39,2475.27,405470],["2019-06-04",2482.14,2489.02,2461.52,2489.02,636300],["2019-06-05",2502.77,2523.4,2468.39,2475.27,656470],["2019-06-06",2475.27,2475.27,2406.51,2406.51,671060],["2019-06-07",2406.51,2447.77,2406.51,2413.39,128390],["2019-06-10",2413.39,2489.02,2413.39,2475.27,355620],["2019-06-11",2475.27,2502.77,2440.89,2440.89,474650],["2019-06-12",2447.77,2475.27,2440.89,2440.89,273020],["2019-06-13",2454.64,2509.65,2447.77,2475.27,421320],["2019-06-14",2489.02,2530.28,2489.02,2495.9,433630],["2019-06-17",2516.52,2516.52,2461.52,2475.27,336170],["2019-06-18",2475.27,2509.65,2447.77,2447.77,266060],["2019-06-19",2489.02,2489.02,2420.26,2434.01,406410],["2019-06-20",2440.89,2447.77,2406.51,2427.14,461420],["2019-06-21",2427.14,2454.64,2420.26,2420.26,163610],["2019-06-24",2420.26,2440.89,2344.63,2358.38,1003840],["2019-06-25",2330.88,2372.13,2289.62,2310.25,815810],["2019-06-26",2310.25,2330.88,2289.62,2296.5,562040],["2019-06-27",2296.5,2324.0,2248.37,2248.37,366390],["2019-06-28",2220.87,2303.38,2220.87,2303.38,484730],["2019-07-01",2324.0,2351.51,2324.0,2337.75,832360],["2019-07-02",2344.63,2344.63,2296.5,2296.5,267970],["2019-07-03",2296.5,2303.38,2269.0,2282.75,155140],["2019-07-04",2248.37,2324.0,2248.37,2324.0,361250],["2019-07-05",2324.0,2351.51,2317.13,2337.75,230290],["2019-07-08",2337.75,2337.75,2296.5,2324.0,122580],["2019-07-09",2324.0,2330.88,2296.5,2317.13,319030],["2019-07-10",2337.75,2372.13,2330.88,2337.75,486310],["2019-07-11",2379.01,2379.01,2344.63,2379.01,285870],["2019-07-12",2406.51,2434.01,2385.88,2406.51,682220],["2019-07-15",2406.51,2406.51,2372.13,2379.01,219390],["2019-07-16",2365.26,2406.51,2365.26,2385.88,358400],["2019-07-17",2399.64,2399.64,2372.13,2372.13,133370],["2019-07-18",2358.38,2372.13,2337.75,2358.38,156660],["2019-07-19",2372.13,2372.13,2317.13,2317.13,247360],["2019-07-22",2317.13,2330.88,2303.38,2303.38,290220],["2019-07-23",2303.38,2303.38,2275.87,2275.87,422870],["2019-07-24",2275.87,2296.5,2262.12,2262.12,110560],["2019-07-25",2262.12,2289.62,2255.25,2255.25,237160],["2019-07-26",2262.12,2296.5,2255.25,2269.0,244590],["2019-07-29",2269.0,2269.0,2255.25,2269.0,135170],["2019-07-30",2269.0,2269.0,2207.11,2255.25,345870],["2019-07-31",2255.25,2262.12,2200.24,2248.37,329910],["2019-08-01",2248.37,2248.37,2186.49,2186.49,561400],["2019-08-02",2186.49,2186.49,2138.36,2138.36,453250],["2019-08-05",2145.23,2158.98,2062.72,2069.6,810880],["2019-08-06",2042.1,2138.36,2028.35,2062.72,484550],["2019-08-07",2083.35,2103.98,2069.6,2097.1,152490],["2019-08-08",2097.1,2131.48,2069.6,2124.61,445830],["2019-08-09",2124.61,2193.36,2124.61,2172.74,318560],["2019-08-12",2152.11,2165.86,2131.48,2145.23,210950],["2019-08-13",2131.48,2145.23,2097.1,2110.85,240990],["2019-08-14",2110.85,2131.48,2090.23,2090.23,129710],["2019-08-15",2090.23,2103.98,2055.85,2069.6,140670],["2019-08-16",2090.23,2097.1,2062.72,2090.23,295780],["2019-08-19",2090.23,2097.1,2062.72,2090.23,141490],["2019-08-20",2097.1,2097.1,2062.72,2090.23,164070],["2019-08-21",2090.23,2090.23,2055.85,2069.6,468140],["2019-08-22",2069.6,2124.61,2062.72,2062.72,736150],["2019-08-23",2083.35,2083.35,2048.97,2055.85,353340],["2019-08-26",2055.85,2055.85,2021.47,2021.47,253450],["2019-08-27",2021.47,2062.72,2021.47,2028.35,382080],["2019-08-28",2028.35,2048.97,2014.59,2048.97,123940],["2019-08-29",2048.97,2090.23,2035.22,2055.85,173830],["2019-08-30",2062.72,2083.35,2042.1,2055.85,293130],["2019-09-03",2048.97,2048.97,2021.47,2021.47,326490],["2019-09-04",2028.35,2035.22,1973.34,2021.47,672120],["2019-09-05",2021.47,2021.47,1980.22,2007.72,144930],["2019-09-06",1993.97,2007.72,1987.09,1987.09,197750],["2019-09-09",1980.22,1993.97,1959.59,1959.59,245720],["2019-09-10",1959.59,1980.22,1925.21,1932.09,497710],["2019-09-11",1938.96,1966.46,1925.21,1945.84,180320],["2019-09-12",1938.96,2000.84,1938.96,2000.84,350540],["2019-09-13",2000.84,2035.22,1987.09,2014.59,118360],["2019-09-16",2014.59,2014.59,1973.34,1980.22,187230],["2019-09-17",1987.09,2035.22,1966.46,2028.35,594390],["2019-09-18",2028.35,2117.73,2028.35,2090.23,674720],["2019-09-19",2083.35,2200.24,2083.35,2165.86,1480210],["2019-09-20",2193.36,2213.99,2165.86,2165.86,425090],["2019-09-23",2165.86,2200.24,2124.61,2152.11,354740],["2019-09-24",2131.48,2145.23,2090.23,2090.23,311990],["2019-09-25",2090.23,2200.24,2048.97,2200.24,913600],["2019-09-26",2200.24,2200.24,2062.72,2172.74,439610],["2019-09-27",2172.74,2172.74,2131.48,2131.48,264900],["2019-09-30",2124.61,2158.98,2124.61,2131.48,513980],["2019-10-01",2158.98,2158.98,2117.73,2145.23,451290],["2019-10-02",2145.23,2152.11,2131.48,2152.11,176500],["2019-10-03",2145.23,2152.11,2117.73,2152.11,302510],["2019-10-04",2131.48,2186.49,2131.48,2172.74,352580],["2019-10-07",2165.86,2186.49,2152.11,2172.74,187050],["2019-10-08",2179.61,2193.36,2158.98,2158.98,382460],["2019-10-09",2152.11,2234.62,2152.11,2186.49,840730],["2019-10-10",2186.49,2227.74,2186.49,2227.74,412470],["2019-10-11",2241.49,2317.13,2241.49,2310.25,657590],["2019-10-14",2330.88,2351.51,2282.75,2303.38,690730],["2019-10-15",2303.38,2303.38,2269.0,2296.5,368550],["2019-10-16",2317.13,2317.13,2289.62,2303.38,262830],["2019-10-17",2310.25,2310.25,2200.24,2269.0,567740],["2019-10-18",2255.25,2296.5,2234.62,2234.62,325220],["2019-10-21",2213.99,2262.12,2213.99,2241.49,308150],["2019-10-22",2241.49,2365.26,2234.62,2303.38,477710],["2019-10-23",2330.88,2330.88,2289.62,2310.25,328030],["2019-10-24",2330.88,2330.88,2275.87,2303.38,256900],["2019-10-25",2303.38,2303.38,2165.86,2172.74,777760],["2019-10-28",2165.86,2200.24,2131.48,2145.23,535260],["2019-10-29",2145.23,2186.49,2138.36,2158.98,537220],["2019-10-30",2165.86,2179.61,2138.36,2179.61,260230],["2019-10-31",2179.61,2227.74,2165.86,2179.61,344040],["2019-11-01",2179.61,2179.61,2145.23,2172.74,438810],["2019-11-04",2179.61,2179.61,2145.23,2145.23,83830],["2019-11-05",2138.36,2152.11,2055.85,2103.98,1292400],["2019-11-06",2103.98,2110.85,2062.72,2103.98,345350],["2019-11-07",2110.85,2110.85,2028.35,2048.97,1062310],["2019-11-08",2062.72,2097.1,2062.72,2083.35,438630],["2019-11-11",2083.35,2090.23,2055.85,2069.6,724450],["2019-11-12",2083.35,2097.1,2062.72,2090.23,376620],["2019-11-13",2076.48,2110.85,2076.48,2076.48,386500],["2019-11-14",2097.1,2103.98,2076.48,2076.48,357670],["2019-11-15",2076.48,2097.1,2076.48,2090.23,221510],["2019-11-18",2103.98,2103.98,2076.48,2076.48,138290],["2019-11-19",2097.1,2117.73,2090.23,2110.85,288240],["2019-11-20",2110.85,2110.85,2069.6,2110.85,432650],["2019-11-21",2083.35,2117.73,2083.35,2097.1,328750],["2019-11-22",2110.85,2110.85,2076.48,2103.98,278350],["2019-11-25",2103.98,2103.98,2062.72,2083.35,783390],["2019-11-26",2083.35,2124.61,2083.35,2110.85,554320],["2019-11-27",2110.85,2117.73,2097.1,2117.73,206390],["2019-11-28",2117.73,2262.12,2117.73,2262.12,2573700],["2019-11-29",2248.37,2324.0,2234.62,2241.49,735400],["2019-12-02",2255.25,2255.25,2193.36,2220.87,653130],["2019-12-03",2200.24,2200.24,2131.48,2179.61,557340],["2019-12-04",2152.11,2186.49,2131.48,2138.36,750130],["2019-12-05",2145.23,2179.61,2103.98,2103.98,478740],["2019-12-06",2131.48,2158.98,2103.98,2110.85,340150],["2019-12-09",2110.85,2179.61,2110.85,2158.98,372110],["2019-12-10",2172.74,2172.74,2103.98,2103.98,445240],["2019-12-11",2103.98,2248.37,2103.98,2248.37,1447130],["2019-12-12",2255.25,2296.5,2200.24,2200.24,634190],["2019-12-13",2220.87,2227.74,2172.74,2207.11,490820],["2019-12-16",2227.74,2358.38,2186.49,2358.38,2863940],["2019-12-17",2358.38,2523.4,2358.38,2440.89,2496640],["2019-12-18",2440.89,2440.89,2337.75,2337.75,614740],["2019-12-19",2303.38,2324.0,2227.74,2227.74,1251450],["2019-12-20",2213.99,2303.38,2213.99,2248.37,729380],["2019-12-23",2248.37,2317.13,2248.37,2289.62,791360],["2019-12-24",2303.38,2310.25,2255.25,2255.25,699200],["2019-12-25",2255.25,2296.5,2241.49,2255.25,629820],["2019-12-26",2255.25,2275.87,2207.11,2207.11,840460],["2019-12-27",2220.87,2248.37,2172.74,2172.74,734810],["2019-12-30",2207.11,2213.99,2158.98,2172.74,382740],["2019-12-31",2172.74,2186.49,2152.11,2152.11,408420],["2020-01-02",2152.11,2213.99,2152.11,2213.99,224210],["2020-01-03",2227.74,2227.74,2179.61,2207.11,616370],["2020-01-06",2186.49,2193.36,2138.36,2165.86,635420],["2020-01-07",2158.98,2213.99,2158.98,2186.49,319700],["2020-01-08",2186.49,2186.49,2042.1,2110.85,286210],["2020-01-09",2145.23,2158.98,2110.85,2117.73,339110],["2020-01-10",2152.11,2152.11,2097.1,2097.1,322040],["2020-01-13",2090.23,2117.73,2062.72,2076.48,287740],["2020-01-14",2124.61,2165.86,2083.35,2097.1,424300],["2020-01-15",2110.85,2186.49,2110.85,2158.98,470820],["2020-01-16",2131.48,2158.98,2131.48,2152.11,267520],["2020-01-17",2186.49,2186.49,2145.23,2152.11,305740],["2020-01-20",2152.11,2248.37,2152.11,2220.87,477700],["2020-01-21",2234.62,2351.51,2220.87,2337.75,384660],["2020-01-22",2351.51,2413.39,2303.38,2337.75,515940],["2020-01-30",2372.13,2495.9,2372.13,2495.9,3169980],["2020-01-31",2612.78,2667.79,2578.41,2633.41,5111080],["2020-02-03",2647.16,2647.16,2454.64,2530.28,1667130],["2020-02-04",2509.65,2530.28,2379.01,2427.14,1268330],["2020-02-05",2427.14,2495.9,2385.88,2427.14,1475740],["2020-02-06",2413.39,2592.16,2413.39,2592.16,696070],["2020-02-07",2770.93,2770.93,2681.54,2770.93,4587800],["2020-02-10",2729.67,2949.7,2688.42,2770.93,3653890],["2020-02-11",2819.06,2880.94,2819.06,2819.06,999090],["2020-02-12",2819.06,2867.19,2743.42,2777.8,2516700],["2020-02-13",2784.68,2970.32,2743.42,2970.32,2977490],["2020-02-14",3087.21,3155.97,2990.95,3045.96,2312700],["2020-02-17",3045.96,3128.47,2977.2,3094.09,1231900],["2020-02-18",3094.09,3279.73,3066.58,3231.6,2902990],["2020-02-19",3183.47,3327.86,3183.47,3265.98,1582740],["2020-02-20",3265.98,3300.36,3052.83,3094.09,2649680],["2020-02-21",3059.71,3245.35,3032.2,3107.84,2221360],["2020-02-24",3094.09,3094.09,2894.69,2894.69,2567140],["2020-02-25",2750.3,2853.44,2702.17,2853.44,3279450],["2020-02-26",2764.05,2846.56,2702.17,2757.17,1344650],["2020-02-27",2757.17,2949.7,2757.17,2949.7,2110450],["2020-02-28",2956.57,3135.34,2935.94,3080.33,3932030],["2020-03-02",3197.22,3293.48,3107.84,3293.48,2572260],["2020-03-03",3506.63,3520.38,3444.75,3520.38,4302900],["2020-03-04",3568.51,3747.28,3437.87,3534.13,3448680],["2020-03-05",3520.38,3616.64,3492.88,3527.26,2204720],["2020-03-06",3499.76,3506.63,3403.49,3444.75,2312680],["2020-03-09",3204.1,3204.1,3204.1,3204.1,960080],["2020-03-10",2984.07,3231.6,2984.07,3080.33,4630600],["2020-03-11",3162.84,3183.47,2867.19,2867.19,3826270],["2020-03-12",2674.67,2709.04,2667.79,2667.79,1275590],["2020-03-13",2482.14,2660.91,2482.14,2550.9,3812440],["2020-03-16",2550.9,2709.04,2509.65,2564.65,2929470],["2020-03-17",2420.26,2688.42,2420.26,2688.42,1705470],["2020-03-18",2736.55,2812.18,2674.67,2777.8,2813730],["2020-03-19",2722.8,2722.8,2585.28,2585.28,3015450],["2020-03-20",2681.54,2681.54,2440.89,2461.52,1685510],["2020-03-23",2296.5,2337.75,2289.62,2289.62,3018700],["2020-03-24",2200.24,2447.77,2200.24,2447.77,2522110],["2020-03-25",2599.03,2599.03,2468.39,2502.77,1190690],["2020-03-26",2475.27,2475.27,2330.88,2330.88,1697420],["2020-03-27",2303.38,2379.01,2200.24,2234.62,1341570],["2020-03-30",2103.98,2131.48,2083.35,2090.23,2284620],["2020-03-31",2090.23,2200.24,1993.97,2069.6,1151230],["2020-04-01",2069.6,2186.49,2069.6,2158.98,550060],["2020-04-03",2200.24,2234.62,2158.98,2234.62,12464910],["2020-04-06",2269.0,2385.88,2269.0,2385.88,2381520],["2020-04-07",2427.14,2427.14,2303.38,2337.75,1642290],["2020-04-08",2241.49,2427.14,2241.49,2365.26,2019870],["2020-04-09",2399.64,2420.26,2317.13,2337.75,2839590],["2020-04-10",2289.62,2337.75,2255.25,2310.25,14065720],["2020-04-13",2310.25,2406.51,2282.75,2330.88,999740],["2020-04-14",2337.75,2351.51,2282.75,2317.13,1115920],["2020-04-15",2317.13,2475.27,2303.38,2475.27,2086890],["2020-04-16",2578.41,2647.16,2440.89,2530.28,2964770],["2020-04-17",2571.53,2674.67,2530.28,2674.67,1536090],["2020-04-20",2681.54,2695.29,2612.78,2612.78,2510070],["2020-04-21",2550.9,2599.03,2434.01,2434.01,3185820],["2020-04-22",2310.25,2530.28,2310.25,2489.02,1204930],["2020-04-23",2516.52,2550.9,2447.77,2495.9,741410],["2020-04-24",2475.27,2544.03,2427.14,2489.02,884340],["2020-04-27",2660.91,2660.91,2660.91,2660.91,352950],["2020-04-28",2846.56,2846.56,2846.56,2846.56,481960],["2020-04-29",3039.08,3039.08,2860.31,2867.19,5572600],["2020-05-04",2791.55,2860.31,2715.92,2715.92,3183560],["2020-05-05",2743.42,2867.19,2722.8,2819.06,3135510],["2020-05-06",2839.68,3004.7,2819.06,2949.7,4737840],["2020-05-07",2929.07,2956.57,2894.69,2901.57,1851190],["2020-05-08",2922.19,2956.57,2874.06,2901.57,2350290],["2020-05-11",2901.57,2970.32,2860.31,2901.57,2965200],["2020-05-12",2922.19,2935.94,2874.06,2915.32,2290910],["2020-05-13",2908.44,3039.08,2853.44,2956.57,2499450],["2020-05-14",2949.7,3094.09,2935.94,2990.95,2779690],["2020-05-15",3052.83,3052.83,2867.19,2867.19,2628380],["2020-05-18",2867.19,2874.06,2798.43,2825.93,2277460],["2020-05-19",2887.81,2915.32,2819.06,2825.93,2430690],["2020-05-20",2819.06,2860.31,2819.06,2839.68,1045020],["2020-05-21",2860.31,2942.82,2839.68,2887.81,1465440],["2020-05-22",2915.32,2915.32,2832.81,2832.81,2151160],["2020-05-25",2887.81,2956.57,2846.56,2853.44,2984390],["2020-05-26",2860.31,2867.19,2812.18,2825.93,4700790],["2020-05-27",2825.93,2853.44,2640.29,2660.91,5855110],["2020-05-28",2709.04,2743.42,2647.16,2715.92,2105120],["2020-05-29",2702.17,2839.68,2667.79,2805.3,1870890],["2020-06-01",2846.56,2880.94,2819.06,2832.81,3982460],["2020-06-02",2867.19,2874.06,2729.67,2729.67,2839240],["2020-06-03",2750.3,2915.32,2729.67,2915.32,5128220],["2020-06-04",2990.95,3107.84,2949.7,2990.95,7085690],["2020-06-05",3052.83,3176.6,3052.83,3162.84,5627700],["2020-06-08",3300.36,3382.87,3272.86,3382.87,4955710],["2020-06-09",3541.01,3547.89,3334.74,3444.75,5964750],["2020-06-10",3403.49,3685.4,3348.49,3685.4,6766360],["2020-06-11",3850.42,3939.8,3431.0,3431.0,10468830],["2020-06-12",3300.36,3644.15,3293.48,3644.15,7905720],["2020-06-15",3747.28,3898.55,3431.0,3431.0,7115430],["2020-06-16",3437.87,3561.64,3437.87,3479.13,5284430],["2020-06-17",3583.65,3583.65,3240.22,3255.15,5396070],["2020-06-18",3210.35,3389.54,3075.97,3359.67,5157040],["2020-06-19",3359.67,3434.33,3337.28,3389.54,2681820],["2020-06-22",3397.0,3456.73,3329.81,3352.21,2581850],["2020-06-23",3337.28,3426.87,3270.08,3322.34,4036770],["2020-06-24",3352.21,3367.14,3225.29,3225.29,2050320],["2020-06-25",3135.69,3247.68,3098.37,3225.29,2247890],["2020-06-26",3247.68,3277.55,3128.23,3180.49,1509360],["2020-06-29",3173.02,3173.02,2971.44,2986.38,3466900],["2020-06-30",3031.17,3083.43,2851.99,2904.25,3458920],["2020-07-01",2986.38,3105.83,2911.72,3105.83,3410850],["2020-07-02",3173.02,3173.02,3061.04,3105.83,1658270],["2020-07-03",3120.76,3210.35,3075.97,3128.23,1765780],["2020-07-06",3180.49,3195.42,3105.83,3113.3,1800440],["2020-07-07",3135.69,3150.63,3031.17,3031.17,2181380],["2020-07-08",3031.17,3083.43,3023.71,3083.43,1543600],["2020-07-09",3083.43,3180.49,3068.5,3165.56,2428960],["2020-07-10",3165.56,3187.96,3113.3,3128.23,1637100],["2020-07-13",3120.76,3180.49,3105.83,3105.83,1960350],["2020-07-14",3083.43,3135.69,3083.43,3135.69,791210],["2020-07-15",3135.69,3158.09,3120.76,3128.23,922030],["2020-07-16",3135.69,3143.16,3090.9,3135.69,1246110],["2020-07-17",3135.69,3143.16,3113.3,3120.76,868070],["2020-07-20",3135.69,3247.68,3128.23,3217.82,2974570],["2020-07-21",3262.62,3322.34,3240.22,3292.48,2377930],["2020-07-22",3285.01,3314.88,3202.89,3202.89,1958560],["2020-07-23",3202.89,3202.89,3098.37,3158.09,2030230],["2020-07-24",3135.69,3135.69,2941.58,2941.58,4326540],["2020-07-27",2740.0,2799.73,2740.0,2740.0,4440860],["2020-07-28",2740.0,2837.06,2687.74,2814.66,2169870],["2020-07-29",2695.2,2762.4,2620.55,2635.48,2972470],["2020-07-30",2635.48,2754.93,2635.48,2702.67,1146460],["2020-07-31",2889.32,2889.32,2822.13,2889.32,1969680],["2020-08-03",3090.9,3090.9,2986.38,3090.9,5036130],["2020-08-04",3210.35,3225.29,3075.97,3083.43,3235730],["2020-08-05",3061.04,3202.89,3061.04,3120.76,2921050],["2020-08-06",3105.83,3314.88,3090.9,3232.75,3884550],["2020-08-07",3210.35,3344.74,3210.35,3232.75,2862080],["2020-08-10",3277.55,3322.34,3240.22,3255.15,2661150],["2020-08-11",3277.55,3285.01,3202.89,3210.35,2373600],["2020-08-12",3210.35,3240.22,3135.69,3150.63,2643570],["2020-08-13",3173.02,3232.75,3150.63,3210.35,1370080],["2020-08-14",3210.35,3225.29,3135.69,3187.96,2125980],["2020-08-17",3158.09,3195.42,3143.16,3180.49,2230740],["2020-08-18",3180.49,3270.08,3180.49,3210.35,2012070],["2020-08-19",3210.35,3232.75,3173.02,3187.96,1101980],["2020-08-20",3187.96,3262.62,3180.49,3187.96,2741970],["2020-08-21",3202.89,3247.68,3202.89,3225.29,2686480],["2020-08-24",3270.08,3389.54,3255.15,3367.14,3963150],["2020-08-25",3411.93,3411.93,3285.01,3285.01,2775400],["2020-08-26",3270.08,3456.73,3270.08,3434.33,4561650],["2020-08-27",3434.33,3501.53,3419.4,3494.06,2568180],["2020-08-28",3494.06,3568.72,3434.33,3449.26,3340570],["2020-08-31",3449.26,3456.73,3329.81,3367.14,3252160],["2020-09-01",3359.67,3441.8,3329.81,3426.87,2621800],["2020-09-03",3464.2,3464.2,3404.47,3426.87,2561360],["2020-09-04",3382.07,3397.0,3322.34,3352.21,2238510],["2020-09-07",3359.67,3486.59,3344.74,3397.0,3339850],["2020-09-08",3389.54,3479.13,3382.07,3464.2,2291890],["2020-09-09",3419.4,3456.73,3404.47,3434.33,1865740],["2020-09-10",3471.66,3568.72,3449.26,3494.06,3547890],["2020-09-11",3494.06,3606.05,3494.06,3561.25,2987620],["2020-09-14",3583.65,3650.84,3576.19,3598.58,1890060],["2020-09-15",3613.52,3643.38,3531.39,3546.32,2609730],["2020-09-16",3523.92,3606.05,3523.92,3561.25,1690970],["2020-09-17",3568.72,3732.97,3538.86,3658.31,4601400],["2020-09-18",3658.31,3703.11,3620.98,3650.84,1161250],["2020-09-21",3673.24,3688.17,3606.05,3606.05,1903260],["2020-09-22",3606.05,3620.98,3553.79,3591.12,2881060],["2020-09-23",3620.98,3635.91,3546.32,3598.58,2220220],["2020-09-24",3583.65,3606.05,3568.72,3568.72,1679170],["2020-09-25",3568.72,3613.52,3546.32,3583.65,1855190],["2020-09-28",3606.05,3732.97,3576.19,3710.57,3234460],["2020-09-29",3792.7,3822.56,3673.24,3673.24,5476840],["2020-09-30",3673.24,3703.11,3620.98,3665.78,1618820],["2020-10-01",3695.64,3755.37,3688.17,3695.64,2495070],["2020-10-02",3673.24,3755.37,3523.92,3635.91,4630240],["2020-10-05",3732.97,3815.1,3725.5,3755.37,5994190],["2020-10-06",3800.16,3934.55,3770.3,3897.22,6576970],["2020-10-07",3889.75,4061.47,3867.36,3994.28,7049370],["2020-10-08",3986.81,4024.14,3897.22,3904.69,4090490],["2020-10-09",3904.69,4054.01,3874.82,3971.88,4319460],["2020-10-12",4031.61,4068.94,3867.36,3867.36,6104690],["2020-10-13",3867.36,3927.08,3844.96,3912.15,3388170],["2020-10-14",3956.95,4001.74,3919.62,3956.95,3900690],["2020-10-15",3927.08,3956.95,3830.03,3844.96,3855560],["2020-10-16",3844.96,3897.22,3807.63,3852.43,2134450],["2020-10-19",3859.89,3919.62,3777.77,3844.96,2857090],["2020-10-20",3882.29,3964.41,3852.43,3874.82,3098970],["2020-10-21",3912.15,3912.15,3732.97,3740.44,3386670],["2020-10-22",3732.97,3755.37,3643.38,3703.11,3951750],["2020-10-23",3822.56,3859.89,3710.57,3747.9,3265650],["2020-10-26",3770.3,3792.7,3680.71,3680.71,2709290],["2020-10-27",3680.71,3718.04,3598.58,3598.58,3544740],["2020-10-28",3568.72,3620.98,3359.67,3434.33,4178920],["2020-10-29",3434.33,3553.79,3389.54,3456.73,3298890],["2020-10-30",3456.73,3508.99,3397.0,3449.26,1392050],["2020-11-02",3471.66,3508.99,3434.33,3486.59,1539230],["2020-11-03",3531.39,3620.98,3508.99,3606.05,1365490],["2020-11-04",3628.45,3650.84,3568.72,3591.12,1303800],["2020-11-05",3591.12,3635.91,3546.32,3546.32,3208980],["2020-11-06",3546.32,3576.19,3479.13,3538.86,1713010],["2020-11-09",3523.92,3606.05,3449.26,3531.39,3275540],["2020-11-10",3583.65,3583.65,3471.66,3471.66,2170960],["2020-11-11",3471.66,3538.86,3471.66,3501.53,1057500],["2020-11-12",3531.39,3531.39,3449.26,3471.66,1658180],["2020-11-13",3486.59,3598.58,3464.2,3561.25,2707460],["2020-11-16",3583.65,3598.58,3508.99,3523.92,2356100],["2020-11-17",3508.99,3568.72,3508.99,3546.32,2748770],["2020-11-18",3546.32,3620.98,3531.39,3538.86,2789610],["2020-11-19",3538.86,3673.24,3538.86,3658.31,4435380],["2020-11-20",3658.31,3859.89,3650.84,3830.03,5315770],["2020-11-23",3844.96,3852.43,3740.44,3747.9,2802370],["2020-11-24",3747.9,3755.37,3643.38,3695.64,2809360],["2020-11-25",3695.64,3725.5,3665.78,3673.24,2693940],["2020-11-26",3658.31,3777.77,3628.45,3732.97,2256580],["2020-11-27",3747.9,3755.37,3703.11,3725.5,1095900],["2020-11-30",3725.5,3725.5,3643.38,3643.38,2151430],["2020-12-01",3508.99,3635.91,3508.99,3635.91,2738480],["2020-12-02",3635.91,3635.91,3583.65,3583.65,1834480],["2020-12-03",3620.98,3673.24,3576.19,3658.31,2539950],["2020-12-04",3650.84,3688.17,3628.45,3628.45,2356850],["2020-12-07",3620.98,3777.77,3620.98,3732.97,4401330],["2020-12-08",3732.97,3732.97,3643.38,3643.38,3634690],["2020-12-09",3658.31,3695.64,3643.38,3680.71,1796440],["2020-12-10",3665.78,3703.11,3568.72,3576.19,3692650],["2020-12-11",3583.65,3606.05,3546.32,3583.65,2143230],["2020-12-14",3620.98,3673.24,3576.19,3673.24,4403450],["2020-12-15",3658.31,3710.57,3598.58,3658.31,3937100],["2020-12-16",3673.24,3718.04,3658.31,3695.64,5073270],["2020-12-17",3703.11,3874.82,3680.71,3837.49,9357070],["2020-12-18",3882.29,3964.41,3837.49,3837.49,5542600],["2020-12-21",3852.43,3934.55,3770.3,3830.03,4563300],["2020-12-22",3807.63,3956.95,3792.7,3927.08,7333270],["2020-12-23",3994.28,4195.86,3956.95,4031.61,9306220],["2020-12-24",4121.2,4180.93,3807.63,3964.41,5135230],["2020-12-25",3927.08,4068.94,3874.82,4054.01,5586730],["2020-12-28",4180.93,4337.71,4173.46,4337.71,8761790],["2020-12-29",4472.1,4636.35,4404.9,4613.95,14476670],["2020-12-30",4591.55,4718.47,4494.5,4516.89,6562520],["2020-12-31",4516.89,4613.95,4479.56,4509.43,6141900],["2021-01-04",4591.55,4778.2,4501.96,4651.28,5429100],["2021-01-05",4584.09,4688.61,4584.09,4628.88,5226800],["2021-01-06",4628.88,4912.59,4599.02,4673.68,7255400],["2021-01-07",4733.41,4778.2,4666.21,4696.08,4737100],["2021-01-08",4733.41,4979.78,4681.14,4815.53,6730600],["2021-01-11",4912.59,5121.64,4852.86,5076.84,8476300],["2021-01-12",5114.17,5203.76,5039.51,5188.83,6315700],["2021-01-13",5226.16,5226.16,4852.86,4852.86,7909300],["2021-01-14",4927.52,5069.37,4875.26,5009.65,6675200],["2021-01-15",5121.64,5278.42,5039.51,5248.56,4696900],["2021-01-18",5375.48,5614.39,5300.82,5584.52,7319900],["2021-01-19",5584.52,5621.85,5196.29,5203.76,7211900],["2021-01-20",5203.76,5256.02,4845.4,5091.77,5714700],["2021-01-21",5196.29,5300.82,4972.32,5300.82,6351900],["2021-01-22",5263.49,5353.08,5151.5,5151.5,6142900],["2021-01-25",5144.03,5308.28,5076.84,5144.03,5198800],["2021-01-26",5166.43,5173.9,4785.67,4785.67,8121200],["2021-01-27",4703.54,4815.53,4457.17,4457.17,6472200],["2021-01-28",4151.06,4330.25,4151.06,4151.06,4508100],["2021-01-29",3867.36,4330.25,3867.36,4210.79,6843300],["2021-02-01",4210.79,4292.92,3919.62,3919.62,5081600],["2021-02-02",3882.29,3971.88,3732.97,3971.88,3503700],["2021-02-03",3971.88,4233.19,3949.48,4218.26,4167600],["2021-02-04",4240.65,4322.78,4106.27,4173.46,2938000],["2021-02-05",4233.19,4360.11,4203.32,4292.92,2935900],["2021-02-08",4330.25,4360.11,4031.61,4031.61,3785300],["2021-02-09",4031.61,4255.59,4031.61,4255.59,1987500],["2021-02-17",4322.78,4546.76,4285.45,4546.76,2948200],["2021-02-18",4554.22,4837.93,4516.89,4718.47,3931200],["2021-02-19",4628.88,4808.07,4599.02,4643.81,2519900],["2021-02-22",4666.21,4696.08,4561.69,4584.09,2916500],["2021-02-23",4599.02,4725.94,4561.69,4636.35,3202100],["2021-02-24",4703.54,4711.01,4442.23,4479.56,3608100],["2021-02-25",4591.55,4613.95,4479.56,4524.36,2884700],["2021-02-26",4442.23,4546.76,4442.23,4546.76,2862600],["2021-03-01",4554.22,4658.75,4554.22,4561.69,2818000],["2021-03-02",4651.28,4651.28,4539.29,4584.09,3757200],["2021-03-03",4569.16,4718.47,4546.76,4696.08,6262300],["2021-03-04",4778.2,4927.52,4569.16,4569.16,5659400],["2021-03-05",4599.02,4845.4,4591.55,4823.0,3452800],["2021-03-08",4897.66,4942.45,4793.13,4800.6,5035800],["2021-03-09",4800.6,4890.19,4740.87,4755.8,4154900],["2021-03-10",4778.2,4890.19,4740.87,4823.0,4568900],["2021-03-11",4890.19,4920.05,4845.4,4860.33,4564900],["2021-03-12",4920.05,5076.84,4867.79,5032.04,5278600],["2021-03-15",5114.17,5158.96,5039.51,5069.37,4806200],["2021-03-16",5226.16,5248.56,5121.64,5121.64,8319900],["2021-03-17",5144.03,5196.29,5009.65,5009.65,5234400],["2021-03-18",5039.51,5106.7,4979.78,5032.04,3937600],["2021-03-19",5024.58,5061.91,4934.99,5024.58,3355100],["2021-03-22",5024.58,5136.57,5024.58,5024.58,2905000],["2021-03-23",5024.58,5121.64,4987.25,4994.71,4121400],["2021-03-24",4942.45,4972.32,4778.2,4852.86,4042200],["2021-03-25",4927.52,4972.32,4852.86,4897.66,3759900],["2021-03-26",4852.86,4897.66,4569.16,4815.53,3241800],["2021-03-29",4837.93,4994.71,4837.93,4994.71,4248700],["2021-03-30",5039.51,5076.84,5002.18,5039.51,4189200],["2021-03-31",5114.17,5390.41,5076.84,5390.41,12868000],["2021-04-01",5674.11,5763.71,5644.25,5763.71,8833200],["2021-04-02",6166.87,6166.87,5898.09,5905.56,10771600],["2021-04-05",5860.76,5883.16,5696.51,5748.77,8313000],["2021-04-06",5741.31,5845.83,5681.58,5711.44,8999000],["2021-04-07",5786.1,5898.09,5763.71,5823.43,5660100],["2021-04-08",5965.29,5965.29,5793.57,5823.43,4570000],["2021-04-09",5808.5,5815.97,5733.84,5778.64,5724700],["2021-04-12",5808.5,6122.07,5756.24,6032.48,9676900],["2021-04-13",6047.41,6107.14,5793.57,5815.97,7496900],["2021-04-14",5756.24,5890.63,5711.44,5838.37,6544500],["2021-04-15",5830.9,5890.63,5778.64,5801.04,8075500],["2021-04-16",5748.77,5815.97,5450.14,5554.66,6793100],["2021-04-19",5524.8,5547.19,5338.15,5472.53,3597900],["2021-04-20",5472.53,5584.52,5338.15,5375.48,4591300],["2021-04-22",5300.82,5368.01,5076.84,5076.84,4382400],["2021-04-23",5002.18,5330.68,4979.78,5203.76,3973600],["2021-04-26",5226.16,5263.49,5039.51,5076.84,3267800],["2021-04-27",5076.84,5144.03,4987.25,5076.84,1460800],["2021-04-28",5069.37,5188.83,4972.32,5076.84,1958700],["2021-04-29",5151.5,5151.5,5076.84,5099.24,2033100],["2021-05-04",4860.33,5039.51,4860.33,4987.25,2628100],["2021-05-05",5039.51,5181.36,5002.18,5069.37,3163900],["2021-05-06",5151.5,5300.82,5076.84,5076.84,2955600],["2021-05-07",5076.84,5129.1,4927.52,4987.25,2922800],["2021-05-10",4987.25,5039.51,4927.52,4987.25,2246300],["2021-05-11",5196.29,5300.82,5076.84,5263.49,4328800],["2021-05-12",5263.49,5405.34,5256.02,5375.48,4184400],["2021-05-13",5345.61,5397.87,5263.49,5263.49,2376700],["2021-05-14",5300.82,5353.08,5256.02,5270.95,2517900],["2021-05-17",5330.68,5338.15,5263.49,5263.49,3095600],["2021-05-18",5248.56,5293.35,5173.9,5173.9,2546700],["2021-05-19",5173.9,5226.16,5129.1,5136.57,1982100],["2021-05-20",5136.57,5136.57,5002.18,5002.18,3233200],["2021-05-21",4987.25,5226.16,4934.99,5009.65,1961200],["2021-05-24",5188.83,5196.29,5091.77,5091.77,1814800],["2021-05-25",5136.57,5181.36,5114.17,5114.17,2182800],["2021-05-26",5114.17,5330.68,5076.84,5173.9,4570800],["2021-05-27",5226.16,5315.75,5114.17,5114.17,2417900],["2021-05-28",5226.16,5226.16,5121.64,5151.5,1714100],["2021-05-31",5084.31,5084.31,4934.99,4972.32,4208700],["2021-06-01",5002.18,5009.65,4934.99,4972.32,2476400],["2021-06-02",4972.32,5129.1,4972.32,5076.84,1989300],["2021-06-03",5129.1,5270.95,5129.1,5241.09,3786900],["2021-06-04",5293.35,5330.68,5121.64,5173.9,4176500],["2021-06-07",5196.29,5270.95,5151.5,5158.96,2844000],["2021-06-08",5158.96,5226.16,5002.18,5002.18,2592000],["2021-06-09",5076.84,5084.31,4927.52,5017.11,2577900],["2021-06-10",5039.51,5039.51,4964.85,5009.65,2058700],["2021-06-11",5009.65,5114.17,5002.18,5061.91,1436500],["2021-06-14",5076.84,5211.23,5032.04,5039.51,2410000],["2021-06-15",5039.51,5144.03,5039.51,5076.84,2349400],["2021-06-16",5136.57,5151.5,5054.44,5106.7,1749900],["2021-06-17",5076.84,5218.69,5069.37,5196.29,2626300],["2021-06-18",5263.49,5554.66,5233.62,5554.66,11122000],["2021-06-21",5599.46,5868.23,5599.46,5599.46,5994000],["2021-06-22",5651.72,5674.11,5375.48,5397.87,6647900],["2021-06-23",5375.48,5412.81,5233.62,5248.56,5639400],["2021-06-24",5248.56,5300.82,5173.9,5196.29,3244700],["2021-06-25",5203.76,5270.95,5188.83,5263.49,16775500],["2021-06-28",5293.35,5300.82,5226.16,5263.49,2418300],["2021-06-29",5263.49,5285.89,5196.29,5196.29,2314100],["2021-06-30",5196.29,5323.22,5144.03,5188.83,2647500],["2021-07-01",5211.23,5218.69,5076.84,5196.29,2117200],["2021-07-02",5300.82,5375.48,5270.95,5270.95,4006800],["2021-07-05",5270.95,5270.95,5114.17,5129.1,2361300],["2021-07-06",5129.1,5188.83,4964.85,4964.85,2393500],["2021-07-07",4964.85,5039.51,4711.01,4815.53,2841500],["2021-07-08",4860.33,4987.25,4785.67,4852.86,2044400],["2021-07-09",4800.6,4897.66,4628.88,4628.88,2344700],["2021-07-12",4628.88,4666.21,4307.85,4307.85,4106000],["2021-07-13",4404.9,4554.22,4292.92,4554.22,2007800],["2021-07-14",4539.29,4613.95,4367.58,4479.56,1181200],["2021-07-15",4427.3,4554.22,4427.3,4516.89,989700],["2021-07-16",4524.36,4591.55,4494.5,4494.5,1387700],["2021-07-19",4263.05,4412.37,4180.93,4203.32,1680100],["2021-07-20",4203.32,4352.64,4180.93,4330.25,1226000],["2021-07-21",4352.64,4397.44,4315.31,4330.25,593500],["2021-07-22",4330.25,4479.56,4330.25,4427.3,1424100],["2021-07-23",4427.3,4479.56,4367.58,4404.9,1359600],["2021-07-26",4404.9,4464.63,4330.25,4412.37,724500],["2021-07-27",4457.17,4546.76,4427.3,4427.3,1216800],["2021-07-28",4427.3,4509.43,4427.3,4479.56,1161400],["2021-07-29",4479.56,4539.29,4434.77,4449.7,1479900],["2021-07-30",4479.56,4509.43,4427.3,4449.7,1837400],["2021-08-02",4442.23,4479.56,4419.84,4442.23,1280500],["2021-08-03",4442.23,4479.56,4434.77,4457.17,1452300],["2021-08-04",4479.56,4606.49,4464.63,4546.76,2309100],["2021-08-05",4531.83,4666.21,4516.89,4658.75,1791000],["2021-08-06",4651.28,4688.61,4599.02,4621.42,2309500],["2021-08-09",4569.16,4636.35,4561.69,4613.95,1630200],["2021-08-10",4636.35,4748.34,4628.88,4673.68,2029400],["2021-08-11",4748.34,4755.8,4688.61,4725.94,1893300],["2021-08-12",4725.94,4837.93,4681.14,4740.87,1890300],["2021-08-13",4748.34,4755.8,4628.88,4688.61,1989200],["2021-08-16",4703.54,4793.13,4688.61,4740.87,2287700],["2021-08-17",4778.2,4778.2,4681.14,4733.41,1744000],["2021-08-18",4696.08,4763.27,4696.08,4703.54,1488900],["2021-08-19",4703.54,4725.94,4688.61,4688.61,1533300],["2021-08-20",4703.54,4733.41,4487.03,4621.42,3066600],["2021-08-23",4613.95,4621.42,4487.03,4487.03,1801900],["2021-08-24",4516.89,4554.22,4404.9,4472.1,1336500],["2021-08-25",4449.7,4479.56,4404.9,4472.1,1257800],["2021-08-26",4479.56,4554.22,4442.23,4479.56,1041600],["2021-08-27",4464.63,4516.89,4404.9,4479.56,1435400],["2021-08-30",4561.69,4696.08,4539.29,4636.35,2013400],["2021-08-31",4651.28,4920.05,4636.35,4793.13,3752200],["2021-09-01",4815.53,4972.32,4778.2,4927.52,3856500],["2021-09-06",4934.99,5084.31,4934.99,5032.04,2584200],["2021-09-07",5032.04,5054.44,4815.53,4823.0,2599200],["2021-09-08",4785.67,4823.0,4628.88,4643.81,3639200],["2021-09-09",4651.28,4763.27,4643.81,4696.08,1484200],["2021-09-10",4852.86,4942.45,4823.0,4823.0,2603900],["2021-09-13",4897.66,4912.59,4808.07,4830.46,2439500],["2021-09-14",4815.53,4852.86,4785.67,4815.53,2094900],["2021-09-15",4845.4,5114.17,4800.6,5039.51,5718800],["2021-09-16",5076.84,5091.77,4957.38,4979.78,2359700],["2021-09-17",4942.45,5039.51,4942.45,4979.78,2161600],["2021-09-20",5017.11,5121.64,4979.78,5009.65,3962700],["2021-09-21",4942.45,5017.11,4882.73,4994.71,3223400],["2021-09-22",5151.5,5338.15,5009.65,5338.15,8420200],["2021-09-23",5703.98,5703.98,5166.43,5166.43,8501800],["2021-09-24",5173.9,5315.75,5106.7,5188.83,3497400],["2021-09-27",5158.96,5188.83,4890.19,4890.19,5818800],["2021-09-28",4852.86,4957.38,4778.2,4920.05,3362900],["2021-09-29",4927.52,4957.38,4852.86,4942.45,1343500],["2021-09-30",4987.25,5076.84,4912.59,4949.92,1450900],["2021-10-01",4934.99,5054.44,4912.59,4964.85,3143003],["2021-10-04",4972.32,5278.42,4972.32,5188.83,4164300],["2021-10-05",5263.49,5270.95,5173.9,5173.9,2416300],["2021-10-06",5226.16,5330.68,5218.69,5278.42,3918600],["2021-10-07",5300.82,5517.33,5285.89,5435.2,4766700],["2021-10-08",5509.86,5509.86,5315.75,5315.75,3638700],["2021-10-11",5338.15,5368.01,5256.02,5285.89,3184200],["2021-10-12",5308.28,5338.15,5241.09,5248.56,2993800],["2021-10-13",5256.02,5375.48,5256.02,5278.42,2543800],["2021-10-14",5315.75,5412.81,5293.35,5345.61,2725600],["2021-10-15",5360.55,5472.53,5330.68,5375.48,3064700],["2021-10-18",5375.48,5450.14,5338.15,5360.55,2501900],["2021-10-19",5375.48,5442.67,5353.08,5368.01,2492000],["2021-10-20",5397.87,5599.46,5397.87,5599.46,6524000],["2021-10-21",5681.58,5711.44,5562.13,5614.39,3612900],["2021-10-22",5621.85,5748.77,5614.39,5711.44,5094900],["2021-10-25",5808.5,6032.48,5793.57,5972.75,6958400],["2021-10-26",5972.75,6017.55,5823.43,5935.42,5350200],["2021-10-27",5965.29,6077.28,5957.82,5980.22,4411900],["2021-10-28",6039.95,6398.31,5995.15,6316.19,11201000],["2021-10-29",6375.91,6704.41,6346.05,6682.02,6967000],["2021-11-01",6794.01,7017.98,6719.35,6853.73,6330000],["2021-11-02",6853.73,6943.32,6741.74,6756.68,7032400],["2021-11-03",6794.01,6868.67,6346.05,6360.98,11463800],["2021-11-04",6360.98,6607.36,6353.52,6577.49,5021400],["2021-11-05",6674.55,6801.47,6667.08,6779.07,3860700],["2021-11-08",6868.67,7167.3,6823.87,7055.31,7715300],["2021-11-09",7159.84,7159.84,6868.67,6943.32,4727100],["2021-11-10",6935.86,7085.18,6883.6,7047.85,3817700],["2021-11-11",7092.64,7540.6,7055.31,7540.6,8519500],["2021-11-12",7988.56,8063.22,7801.91,8063.22,6868400],["2021-11-15",8623.16,8623.16,8063.22,8623.16,8948000],["2021-11-16",8212.53,8847.14,8025.89,8063.22,12425700],["2021-11-17",8025.89,8623.16,7913.9,8623.16,7962500],["2021-11-18",8884.47,9220.44,8884.47,9220.44,8062200],["2021-11-19",9631.06,9631.06,8585.83,8996.46,12386100],["2021-11-22",8996.46,8996.46,8399.18,8399.18,8413800],["2021-11-23",7839.24,8436.51,7839.24,8212.53,10610700],["2021-11-24",8511.17,8623.16,8137.88,8212.53,5880000],["2021-11-25",8212.53,8772.48,8063.22,8772.48,6701400],["2021-11-26",9033.79,9108.45,8473.84,8660.49,5851300],["2021-11-29",8249.86,9033.79,8249.86,8921.8,5445700],["2021-11-30",9071.12,9407.08,8847.14,9145.78,8504000],["2021-12-01",9108.45,9332.43,8847.14,8959.13,5098100],["2021-12-02",8996.46,9183.11,8884.47,8921.8,3773500],["2021-12-03",8921.8,8996.46,8324.52,8324.52,6791600],["2021-12-06",8361.85,8511.17,7764.58,7764.58,7402400],["2021-12-07",7988.56,8287.19,7764.58,8287.19,3781100],["2021-12-08",8436.51,8585.83,8212.53,8436.51,3737200],["2021-12-09",8361.85,8809.81,8287.19,8585.83,4770900],["2021-12-10",8623.16,8697.82,8361.85,8473.84,2842900],["2021-12-13",8959.13,9033.79,8809.81,9033.79,6401400],["2021-12-14",9183.11,9295.1,8697.82,8809.81,5416200],["2021-12-15",8809.81,8959.13,8735.15,8921.8,4616500],["2021-12-16",9033.79,9519.07,8884.47,9519.07,11512600],["2021-12-17",9780.38,9892.37,9444.41,9444.41,5800600],["2021-12-20",9444.41,9593.73,9033.79,9332.43,4100900],["2021-12-21",9332.43,9855.04,8996.46,9668.39,10670800],["2021-12-22",9958.07,10307.48,9958.07,10307.48,11838200],["2021-12-23",10482.18,10744.23,10045.42,10569.53,7811900],["2021-12-24",10482.18,10656.88,10045.42,10089.1,6823600],["2021-12-27",10089.1,10656.88,9870.72,10482.18,7305600],["2021-12-28",10569.53,10700.56,10263.8,10482.18,7218200],["2021-12-29",10482.18,10482.18,10132.77,10132.77,4448500],["2021-12-30",10176.45,10263.8,10001.75,10089.1,4097200],["2021-12-31",10176.45,10176.45,9696.02,9739.69,5048600],["2022-01-04",10001.75,10132.77,9827.04,9870.72,4307000],["2022-01-05",10001.75,10307.48,9870.72,10176.45,5053900],["2022-01-06",10176.45,10875.26,10176.45,10875.26,12226900],["2022-01-07",11006.29,11268.34,10831.59,10831.59,6988400],["2022-01-10",11006.29,11574.07,10962.61,10962.61,8418800],["2022-01-11",10744.23,11049.97,10394.83,10438.5,7227600],["2022-01-12",10089.1,10394.83,9739.69,9739.69,9776700],["2022-01-13",9739.69,9958.07,9084.56,9084.56,9429500],["2022-01-14",8647.8,9608.67,8481.83,9433.96,4437500],["2022-01-17",9521.31,9608.67,8778.83,8778.83,4647100],["2022-01-18",8342.07,8735.15,8167.37,8176.1,4382200],["2022-01-19",8184.84,8630.33,8097.48,8481.83,2836300],["2022-01-20",8481.83,9040.88,8315.86,9040.88,2550200],["2022-01-21",9171.91,9259.26,8735.15,8997.2,2319000],["2022-01-24",8909.85,8909.85,8368.27,8368.27,2626900],["2022-01-25",8001.4,8569.18,7861.64,8481.83,1252700],["2022-01-26",8630.33,8630.33,8036.34,8036.34,2246000],["2022-01-27",8036.34,8193.57,7914.05,7975.19,1527000],["2022-01-28",7992.66,8298.39,7861.64,8298.39,1433000],["2022-02-07",8298.39,8708.94,8298.39,8691.47,1080400],["2022-02-08",8682.74,8717.68,8569.18,8647.8,1102500],["2022-02-09",8577.92,9084.56,8516.77,8953.53,2536900],["2022-02-10",8997.2,9215.58,8778.83,8953.53,2007700],["2022-02-11",8822.5,8997.2,8778.83,8822.5,1275900],["2022-02-14",8560.45,8735.15,8560.45,8586.65,1534200],["2022-02-15",8569.18,8735.15,8569.18,8656.53,1696500],["2022-02-16",8647.8,9084.56,8647.8,8909.85,3837900],["2022-02-17",8997.2,8997.2,8778.83,8778.83,1917300],["2022-02-18",8717.68,8953.53,8682.74,8909.85,3723400],["2022-02-21",9128.23,9521.31,9040.88,9521.31,3755700],["2022-02-22",9652.34,10001.75,9477.64,9914.4,11599300],["2022-02-23",9914.4,9958.07,9739.69,9739.69,5170500],["2022-02-24",9696.02,9827.04,9084.56,9259.26,6805900],["2022-02-25",9521.31,9696.02,9390.29,9564.99,4639200],["2022-02-28",9608.67,9652.34,9390.29,9521.31,3663400],["2022-03-01",9608.67,10045.42,9608.67,9739.69,6126300],["2022-03-02",9783.37,9827.04,9433.96,9477.64,4528700],["2022-03-03",9564.99,9783.37,9433.96,9521.31,5037800],["2022-03-04",9608.67,9914.4,9521.31,9739.69,6561100],["2022-03-07",9696.02,10001.75,9608.67,9827.04,5578200],["2022-03-08",9783.37,10438.5,9739.69,9870.72,12171500],["2022-03-09",10045.42,10176.45,9783.37,9783.37,7549900],["2022-03-10",10045.42,10045.42,9783.37,9783.37,3721800],["2022-03-11",9739.69,10001.75,9608.67,9652.34,6092400],["2022-03-14",9521.31,9564.99,8997.2,9040.88,7799200],["2022-03-15",9084.56,9346.61,8953.53,9259.26,3448400],["2022-03-16",9259.26,9433.96,9259.26,9259.26,1946600],["2022-03-17",9477.64,9608.67,9302.94,9433.96,3822600],["2022-03-18",9521.31,9652.34,9390.29,9390.29,3024000],["2022-03-21",9433.96,9783.37,9390.29,9652.34,4187600],["2022-03-22",9739.69,9914.4,9652.34,9652.34,4468700],["2022-03-23",9696.02,9783.37,9564.99,9608.67,3376000],["2022-03-24",9608.67,9870.72,9521.31,9739.69,4600600],["2022-03-25",9827.04,10394.83,9783.37,10307.48,14447400],["2022-03-28",10089.1,10307.48,9608.67,9783.37,7193900],["2022-03-29",9870.72,10220.13,9870.72,10220.13,4891600],["2022-03-30",10045.42,10569.53,9739.69,9783.37,10303300],["2022-03-31",9958.07,10001.75,9302.94,9302.94,5703200],["2022-04-01",9259.26,9608.67,9215.58,9608.67,4270900],["2022-04-04",9608.67,9783.37,9521.31,9608.67,3830700],["2022-04-05",9608.67,9696.02,9521.31,9521.31,2437100],["2022-04-06",9346.61,9521.31,9084.56,9215.58,4865100],["2022-04-07",9259.26,9346.61,9040.88,9040.88,3212200],["2022-04-08",9084.56,9215.58,8909.85,8953.53,2743200],["2022-04-12",8997.2,9128.23,8385.74,8473.1,3257000],["2022-04-13",8394.48,8708.94,8211.04,8691.47,2461900],["2022-04-14",8822.5,8822.5,8656.53,8656.53,1450100],["2022-04-15",8647.8,8647.8,8053.81,8254.72,2893600],["2022-04-18",8254.72,8254.72,7678.2,7678.2,4405900],["2022-04-19",7686.93,7852.9,7145.35,7145.35,3142800],["2022-04-20",7075.47,7180.29,6682.39,6769.74,2454500],["2022-04-21",6341.72,6656.18,6298.04,6298.04,5190100],["2022-04-22",6306.78,6717.33,6289.31,6507.69,2317700],["2022-04-25",6638.71,6726.07,6070.93,6201.96,2428200],["2022-04-26",6201.96,6595.04,5992.31,6595.04,2262300],["2022-04-27",6551.36,6918.24,6376.66,6900.77,1766200],["2022-04-28",6926.97,7119.15,6813.42,6865.83,1698200],["2022-04-29",6857.09,7110.41,6822.15,7049.27,1568600],["2022-05-04",7075.47,7154.09,6988.12,7031.8,1678000],["2022-05-05",7110.41,7119.15,6769.74,6822.15,1414700],["2022-05-06",6673.65,6804.68,6551.36,6551.36,1163400],["2022-05-09",6376.66,6507.69,6097.13,6097.13,2286600],["2022-05-10",5852.55,6201.96,5773.93,6201.96,1035600],["2022-05-11",6245.63,6367.92,6123.34,6289.31,666800],["2022-05-12",6201.96,6289.31,5852.55,5852.55,1351100],["2022-05-13",5852.55,5983.58,5450.73,5450.73,2207800],["2022-05-16",5677.85,5782.67,5476.94,5511.88,1683400],["2022-05-17",5511.88,5896.23,5485.67,5896.23,1333500],["2022-05-18",5948.64,6193.22,5948.64,6105.87,1275900],["2022-05-19",5852.55,6062.19,5843.82,6001.05,1002000],["2022-05-20",6027.25,6158.28,5983.58,6009.78,1342900],["2022-05-23",6070.93,6114.61,5782.67,5861.29,977300],["2022-05-24",5939.9,5939.9,5590.5,5808.87,1726900],["2022-05-25",5826.35,6201.96,5817.61,6167.02,1954600],["2022-05-26",6289.31,6289.31,5939.9,6123.34,1783500],["2022-05-27",6114.61,6429.07,6114.61,6350.45,3054400],["2022-05-30",6376.66,6516.42,6341.72,6394.13,1663600],["2022-05-31",6385.39,6455.28,6324.25,6385.39,1473400],["2022-06-01",6376.66,6551.36,6306.78,6437.81,3184000],["2022-06-02",6446.54,6551.36,6201.96,6245.63,1975100],["2022-06-03",6289.31,6306.78,6132.08,6245.63,1061800],["2022-06-06",6201.96,6245.63,5939.9,5939.9,2024800],["2022-06-07",5852.55,5948.64,5660.38,5800.14,2421300],["2022-06-08",5896.23,6097.13,5870.02,6027.25,915300],["2022-06-09",6105.87,6105.87,5983.58,6097.13,1136600],["2022-06-10",6027.25,6228.16,6001.05,6105.87,2841500],["2022-06-13",5852.55,5974.84,5686.58,5686.58,2413800],["2022-06-14",5503.14,5686.58,5442.0,5503.14,1126000],["2022-06-15",5546.82,5642.91,5118.8,5136.27,3266000],["2022-06-16",5284.77,5407.06,5136.27,5136.27,1363000],["2022-06-17",4891.68,4970.3,4778.13,4778.13,2313700],["2022-06-20",4778.13,4804.33,4446.19,4446.19,1743700],["2022-06-21",4245.28,4472.4,4245.28,4323.9,1624100],["2022-06-22",4533.54,4620.89,4393.78,4620.89,2375217],["2022-06-23",4629.63,4708.25,4577.22,4673.31,757700],["2022-06-24",4673.31,4769.39,4664.57,4708.25,808500],["2022-06-27",4708.25,5013.98,4629.63,4961.57,1252300],["2022-06-28",4987.77,5188.68,4891.68,5092.59,1338100],["2022-06-29",5031.45,5110.06,4979.04,5066.39,1291500],["2022-06-30",5022.71,5188.68,4839.27,4839.27,925600],["2022-07-01",4891.68,4952.83,4682.04,4891.68,832400],["2022-07-04",5022.71,5066.39,4935.36,5005.24,684100],["2022-07-05",4987.77,5031.45,4891.68,4917.89,851300],["2022-07-06",4891.68,4961.57,4821.8,4839.27,947600],["2022-07-07",4813.07,4882.95,4699.51,4821.8,616400],["2022-07-08",4961.57,5153.74,4865.48,5083.86,1627100],["2022-07-11",5153.74,5363.38,5066.39,5188.68,1873000],["2022-07-12",5241.09,5503.14,5241.09,5503.14,1389700],["2022-07-13",5468.2,5581.76,5459.47,5459.47,1780200],["2022-07-14",5433.26,5546.82,5415.79,5450.73,1494700],["2022-07-15",5468.2,5625.44,5468.2,5494.41,1226600],["2022-07-18",5555.56,5642.91,5520.61,5590.5,1153500],["2022-07-19",5581.76,5607.97,5485.67,5485.67,1173600],["2022-07-20",5634.17,5765.2,5538.09,5677.85,1425400],["2022-07-21",5721.52,5721.52,5529.35,5538.09,1110500],["2022-07-22",5538.09,5634.17,5538.09,5573.03,668400],["2022-07-25",5520.61,5573.03,5433.26,5459.47,662400],["2022-07-26",5459.47,5468.2,5407.06,5407.06,1303900],["2022-07-27",5398.32,5450.73,5328.44,5450.73,687900],["2022-07-28",5590.5,5634.17,5538.09,5590.5,1769200],["2022-07-29",5616.7,5660.38,5503.14,5511.88,844500],["2022-08-01",5511.88,5660.38,5503.14,5634.17,1011300],["2022-08-02",5642.91,5931.17,5590.5,5843.82,2464700],["2022-08-03",5773.93,5992.31,5773.93,5904.96,1665900],["2022-08-04",5939.9,6114.61,5852.55,5878.76,1622200],["2022-08-05",5878.76,5939.9,5808.87,5931.17,1115600],["2022-08-08",5931.17,6027.25,5904.96,5922.43,702900],["2022-08-09",5896.23,6114.61,5896.23,6001.05,2042300],["2022-08-10",6001.05,6097.13,5957.37,5992.31,1021300],["2022-08-11",6070.93,6114.61,5870.02,5931.17,1298700],["2022-08-12",5939.9,5957.37,5861.29,5939.9,833100],["2022-08-15",5966.11,5992.31,5922.43,5957.37,1230900],["2022-08-16",5983.58,6001.05,5922.43,5922.43,783900],["2022-08-17",5974.84,5974.84,5852.55,5870.02,1171400],["2022-08-18",5878.76,5878.76,5765.2,5808.87,1729700],["2022-08-19",5817.61,5826.35,5721.52,5765.2,785100],["2022-08-22",5765.2,5765.2,5581.76,5616.7,774200],["2022-08-23",5503.14,5721.52,5468.2,5721.52,774100],["2022-08-24",5765.2,5808.87,5677.85,5756.46,668500],["2022-08-25",5773.93,5878.76,5765.2,5826.35,1463100],["2022-08-26",5835.08,6027.25,5835.08,5835.08,1927500],["2022-08-29",5712.79,5765.2,5590.5,5677.85,1516100],["2022-08-30",5695.32,5765.2,5590.5,5660.38,663300],["2022-08-31",5607.97,5695.32,5573.03,5660.38,686200],["2022-09-05",5660.38,5677.85,5581.76,5607.97,679000],["2022-09-06",5616.7,5686.58,5599.23,5599.23,806300],["2022-09-07",5599.23,5634.17,5284.77,5284.77,1226500],["2022-09-08",5354.65,5398.32,5197.41,5258.56,959200],["2022-09-09",5267.3,5267.3,5118.8,5223.62,666100],["2022-09-12",5389.59,5389.59,5249.83,5258.56,522900],["2022-09-13",5267.3,5310.97,5241.09,5258.56,301200],["2022-09-14",5162.47,5372.12,5136.27,5276.03,703000],["2022-09-15",5328.44,5354.65,5241.09,5284.77,311300],["2022-09-16",5284.77,5284.77,5145.0,5145.0,1290100],["2022-09-19",5232.35,5232.35,4891.68,4979.04,887900],["2022-09-20",4979.04,5022.71,4848.01,4996.51,646600],["2022-09-21",4970.3,5066.39,4944.1,4987.77,603900],["2022-09-22",4944.1,5241.09,4944.1,5241.09,1201600],["2022-09-23",5241.09,5389.59,5206.15,5241.09,1543800],["2022-09-26",5066.39,5398.32,5066.39,5293.5,2247400],["2022-09-27",5310.97,5660.38,5310.97,5660.38,3589100],["2022-09-28",5756.46,5878.76,5398.32,5433.26,2631100],["2022-09-29",5590.5,5590.5,5145.0,5153.74,1496100],["2022-09-30",5031.45,5232.35,4891.68,5162.47,1941000],["2022-10-03",5171.21,5310.97,4848.01,4865.48,1154700],["2022-10-04",4979.04,5066.39,4760.66,4760.66,1102500],["2022-10-05",4970.3,4970.3,4839.27,4900.42,833700],["2022-10-06",4900.42,4935.36,4585.95,4620.89,1053500],["2022-10-07",4463.66,4585.95,4297.69,4297.69,2119600],["2022-10-10",4280.22,4411.25,4105.52,4358.84,1211200],["2022-10-11",4367.58,4367.58,4061.84,4061.84,1572000],["2022-10-12",4018.17,4280.22,3939.55,4219.08,1433000],["2022-10-13",4236.55,4271.49,4149.2,4184.14,542300],["2022-10-14",4227.81,4280.22,4184.14,4192.87,746900],["2022-10-17",4245.28,4245.28,4131.73,4201.61,396600],["2022-10-18",4315.16,4454.93,4271.49,4297.69,1041000],["2022-10-19",4297.69,4332.63,4236.55,4245.28,525900],["2022-10-20",4280.22,4280.22,4175.4,4201.61,623817],["2022-10-21",4192.87,4201.61,3913.35,3913.35,1592100],["2022-10-24",3930.82,4096.79,3642.56,3642.56,1603500],["2022-10-25",3476.59,3668.76,3389.24,3406.71,2254200],["2022-10-26",3197.06,3572.68,3197.06,3266.95,974900],["2022-10-27",3406.71,3485.32,3057.3,3485.32,1728700],["2022-10-28",3572.68,3625.09,3467.85,3476.59,1543000],["2022-10-31",3511.53,3668.76,3397.97,3520.27,788900],["2022-11-01",3598.88,3625.09,3520.27,3563.94,654400],["2022-11-02",3555.21,3625.09,3511.53,3546.47,435600],["2022-11-03",3520.27,3546.47,3459.12,3459.12,1121400],["2022-11-04",3485.32,3485.32,3240.74,3240.74,1133900],["2022-11-07",3223.27,3240.74,3022.36,3022.36,1926200],["2022-11-08",3022.36,3118.45,2969.95,3074.77,929400],["2022-11-09",3144.65,3232.01,3127.18,3144.65,967500],["2022-11-10",3135.92,3153.39,2926.28,2926.28,1247300],["2022-11-11",3013.63,3022.36,2725.37,2725.37,2081000],["2022-11-14",2550.66,2725.37,2541.93,2541.93,2231400],["2022-11-15",2367.23,2480.78,2367.23,2367.23,1222000],["2022-11-16",2209.99,2524.46,2209.99,2524.46,3567000],["2022-11-17",2664.22,2699.16,2620.55,2699.16,2065500],["2022-11-18",2777.78,2865.13,2541.93,2795.25,2985400],["2022-11-21",2882.6,2987.42,2821.45,2987.42,1939700],["2022-11-22",3144.65,3188.33,3100.98,3188.33,4066200],["2022-11-23",3162.12,3284.42,3039.83,3057.3,2512700],["2022-11-24",3118.45,3179.59,2961.22,3057.3,1628600],["2022-11-25",3162.12,3214.54,3074.77,3214.54,1673000],["2022-11-28",3328.09,3432.91,3328.09,3432.91,1952400],["2022-11-29",3563.94,3572.68,3310.62,3467.85,4210900],["2022-11-30",3494.06,3572.68,3406.71,3529.0,2844000],["2022-12-01",3668.76,3712.44,3529.0,3572.68,4455300],["2022-12-02",3546.47,3651.29,3476.59,3651.29,2741500],["2022-12-05",3712.44,3756.11,3651.29,3694.97,2880300],["2022-12-06",3651.29,3860.94,3511.53,3520.27,4468100],["2022-12-07",3494.06,3581.41,3284.42,3284.42,2718000],["2022-12-08",3406.71,3511.53,3397.97,3459.12,2322900],["2022-12-09",3572.68,3572.68,3371.77,3450.38,1593900],["2022-12-12",3450.38,3572.68,3389.24,3389.24,1613900],["2022-12-13",3389.24,3415.44,3310.62,3406.71,1222000],["2022-12-14",3529.0,3642.56,3467.85,3642.56,2632800],["2022-12-15",3651.29,3729.91,3581.41,3633.82,1898200],["2022-12-16",3581.41,3651.29,3555.21,3616.35,1907200],["2022-12-19",3572.68,3677.5,3494.06,3494.06,2473200],["2022-12-20",3494.06,3502.8,3249.48,3284.42,1526000],["2022-12-21",3363.03,3389.24,3214.54,3249.48,2012000],["2022-12-22",3345.56,3345.56,3188.33,3301.89,483600],["2022-12-23",3310.62,3319.36,3223.27,3310.62,438000],["2022-12-26",3310.62,3310.62,3083.51,3083.51,1112500],["2022-12-27",3057.3,3223.27,3057.3,3223.27,520900],["2022-12-28",3232.01,3275.68,3170.86,3205.8,465600],["2022-12-29",3188.33,3232.01,3188.33,3214.54,403900],["2022-12-30",3214.54,3223.27,3135.92,3144.65,625900],["2023-01-03",3144.65,3293.15,3109.71,3293.15,777100],["2023-01-04",3319.36,3354.3,3266.95,3284.42,958583],["2023-01-05",3266.95,3310.62,3232.01,3275.68,507900],["2023-01-06",3266.95,3397.97,3232.01,3249.48,1022900],["2023-01-09",3319.36,3319.36,3223.27,3223.27,738300],["2023-01-10",3162.12,3266.95,3153.39,3214.54,711700],["2023-01-11",3258.21,3301.89,3232.01,3249.48,456800],["2023-01-12",3275.68,3284.42,3197.06,3214.54,324700],["2023-01-13",3284.42,3284.42,3197.06,3205.8,539000],["2023-01-16",3205.8,3214.54,3109.71,3153.39,770800],["2023-01-17",3214.54,3319.36,3162.12,3275.68,1101400],["2023-01-18",3293.15,3441.65,3275.68,3424.18,1327100],["2023-01-19",3397.97,3476.59,3389.24,3424.18,1269600],["2023-01-27",3450.38,3625.09,3450.38,3511.53,1232800],["2023-01-30",3590.15,3756.11,3563.94,3756.11,3888300],["2023-01-31",3764.85,3860.94,3642.56,3747.38,1686000],["2023-02-01",3782.32,3860.94,3581.41,3581.41,2815400],["2023-02-02",3633.82,3651.29,3511.53,3581.41,1584100],["2023-02-03",3581.41,3607.62,3537.74,3572.68,776000],["2023-02-06",3581.41,3712.44,3581.41,3712.44,1590500],["2023-02-07",3782.32,3782.32,3563.94,3581.41,1198300],["2023-02-08",3598.88,3686.23,3502.8,3607.62,843500],["2023-02-09",3598.88,3686.23,3590.15,3607.62,515200],["2023-02-10",3625.09,3756.11,3607.62,3747.38,1628500],["2023-02-13",3721.17,3721.17,3485.32,3572.68,1624700],["2023-02-14",3502.8,3642.56,3494.06,3555.21,472300],["2023-02-15",3511.53,3642.56,3511.53,3616.35,1524500],["2023-02-16",3633.82,3677.5,3598.88,3651.29,1116000],["2023-02-17",3660.03,3791.06,3651.29,3764.85,4050500],["2023-02-20",3764.85,4026.9,3764.85,4026.9,6135100],["2023-02-21",4114.26,4184.14,3852.2,3930.82,4163200],["2023-02-22",3852.2,4018.17,3773.58,3773.58,4004100],["2023-02-23",3782.32,3799.79,3633.82,3721.17,2834700],["2023-02-24",3729.91,3799.79,3651.29,3660.03,1843100],["2023-02-27",3625.09,3633.82,3529.0,3529.0,1840200],["2023-02-28",3572.68,3625.09,3511.53,3529.0,2421900],["2023-03-01",3520.27,3625.09,3467.85,3625.09,1311600],["2023-03-02",3633.82,3668.76,3607.62,3607.62,1433000],["2023-03-03",3651.29,3651.29,3537.74,3537.74,1075100],["2023-03-06",3660.03,3694.97,3607.62,3607.62,924300],["2023-03-07",3651.29,3651.29,3563.94,3581.41,597900],["2023-03-08",3555.21,3668.76,3529.0,3668.76,1322500],["2023-03-09",3668.76,3712.44,3616.35,3660.03,1327400],["2023-03-10",3625.09,3642.56,3572.68,3625.09,672700],["2023-03-13",3581.41,3616.35,3537.74,3563.94,1023800],["2023-03-14",3563.94,3598.88,3459.12,3476.59,1565900],["2023-03-15",3546.47,3625.09,3494.06,3607.62,1136300],["2023-03-16",3581.41,3581.41,3511.53,3529.0,612800],["2023-03-17",3581.41,3607.62,3555.21,3572.68,1010000],["2023-03-20",3590.15,3651.29,3546.47,3555.21,1339800],["2023-03-21",3581.41,3581.41,3529.0,3555.21,628200],["2023-03-22",3598.88,3607.62,3555.21,3555.21,850400],["2023-03-23",3546.47,3581.41,3529.0,3555.21,627000],["2023-03-24",3581.41,3607.62,3555.21,3563.94,1171800],["2023-03-27",3598.88,3598.88,3563.94,3572.68,1180500],["2023-03-28",3607.62,3712.44,3607.62,3651.29,3574900],["2023-03-29",3703.7,3703.7,3642.56,3642.56,861900],["2023-03-30",3677.5,3712.44,3642.56,3668.76,2357300],["2023-03-31",3668.76,3686.23,3572.68,3616.35,1632900],["2023-04-03",3694.97,3756.11,3668.76,3756.11,2479100],["2023-04-04",3756.11,3817.26,3712.44,3817.26,2353700],["2023-04-05",3808.53,3869.67,3782.32,3826.0,2090500],["2023-04-06",3852.2,4088.05,3843.47,3860.94,7475400],["2023-04-07",3878.41,3922.08,3791.06,3878.41,2381300],["2023-04-10",3965.76,3974.49,3826.0,3860.94,3105600],["2023-04-11",3834.73,3860.94,3677.5,3860.94,2272000],["2023-04-12",3852.2,3913.35,3817.26,3843.47,2040400],["2023-04-13",3869.67,3895.88,3791.06,3834.73,1201200],["2023-04-14",3834.73,3843.47,3677.5,3677.5,1832100],["2023-04-17",3686.23,3729.91,3660.03,3686.23,897200],["2023-04-18",3721.17,3747.38,3651.29,3729.91,838500],["2023-04-19",3738.64,3738.64,3660.03,3668.76,842600],["2023-04-20",3686.23,3686.23,3633.82,3633.82,679700],["2023-04-21",3651.29,3686.23,3616.35,3633.82,593600],["2023-04-24",3660.03,3729.91,3633.82,3668.76,843800],["2023-04-25",3668.76,3712.44,3625.09,3642.56,1117200],["2023-04-26",3642.56,3686.23,3625.09,3651.29,512000],["2023-04-27",3677.5,3747.38,3677.5,3721.17,1026400],["2023-04-28",3756.11,3843.47,3756.11,3817.26,1933500],["2023-05-04",3817.26,3939.55,3817.26,3869.67,2195600],["2023-05-05",3869.67,3895.88,3799.79,3860.94,1629000],["2023-05-08",3869.67,3957.02,3817.26,3948.29,3146400],["2023-05-09",3965.76,3974.49,3904.61,3904.61,1368900],["2023-05-10",3930.82,4053.11,3922.08,3974.49,3707300],["2023-05-11",3991.96,4088.05,3991.96,4009.43,4205500],["2023-05-12",4018.17,4053.11,3939.55,4000.7,2070100],["2023-05-15",4035.64,4105.52,3974.49,4009.43,2323200],["2023-05-16",4009.43,4018.17,3904.61,3930.82,2142400],["2023-05-17",4018.17,4201.61,3974.49,4201.61,10483400],["2023-05-18",4280.22,4280.22,4175.4,4175.4,4408500],["2023-05-19",4201.61,4201.61,3983.23,4035.64,5576500],["2023-05-22",4140.46,4157.93,4044.37,4122.99,2198000],["2023-05-23",4114.26,4184.14,4061.84,4088.05,1643400],["2023-05-24",4096.79,4219.08,4096.79,4149.2,2514800],["2023-05-25",4149.2,4166.67,4105.52,4114.26,1798200],["2023-05-26",4166.67,4271.49,4122.99,4236.55,2813300],["2023-05-29",4271.49,4437.46,4271.49,4411.25,3335100],["2023-05-30",4454.93,4454.93,4280.22,4306.43,3359000],["2023-05-31",4341.37,4437.46,4323.9,4367.58,3392800],["2023-06-01",4393.78,4568.48,4393.78,4472.4,3536600],["2023-06-02",4542.28,4559.75,4385.05,4385.05,3831100],["2023-06-05",4454.93,4472.4,4376.31,4385.05,1786800],["2023-06-06",4376.31,4489.87,4376.31,4454.93,2571000],["2023-06-07",4498.6,4620.89,4463.66,4559.75,3183000],["2023-06-08",4568.48,4786.86,4568.48,4647.1,4343400],["2023-06-09",4673.31,4673.31,4498.6,4620.89,2400200],["2023-06-12",4699.51,4716.98,4629.63,4716.98,2680500],["2023-06-13",4760.66,4760.66,4673.31,4699.51,2221900],["2023-06-14",4743.19,4751.92,4585.95,4603.42,1990400],["2023-06-15",4620.89,4620.89,4507.34,4524.81,1588400],["2023-06-16",4559.75,4603.42,4472.4,4507.34,2375600],["2023-06-19",4472.4,4507.34,4411.25,4454.93,2090800],["2023-06-20",4454.93,4542.28,4454.93,4542.28,760500],["2023-06-21",4542.28,4603.42,4524.81,4603.42,1183200],["2023-06-22",4612.16,4708.25,4594.69,4690.78,2337400],["2023-06-23",4673.31,4699.51,4603.42,4629.63,1788700],["2023-06-26",4629.63,4655.84,4524.81,4533.54,2718200],["2023-06-27",4594.69,4603.42,4507.34,4533.54,1835400],["2023-06-28",4542.28,4585.95,4533.54,4551.01,2992700],["2023-06-29",4551.01,4568.48,4498.6,4533.54,2247900],["2023-06-30",4613.21,4613.21,4481.13,4509.43,1813300],["2023-07-03",4566.04,4566.04,4415.09,4452.83,1676100],["2023-07-04",4443.4,4547.17,4415.09,4490.57,1147600],["2023-07-05",4528.3,4547.17,4509.43,4528.3,2071100],["2023-07-06",4537.74,4650.94,4490.57,4566.04,2482300],["2023-07-07",4584.91,4622.64,4518.87,4556.6,1398800],["2023-07-10",4547.17,4603.77,4547.17,4594.34,1857000],["2023-07-11",4622.64,4811.32,4613.21,4773.58,6467900],["2023-07-12",4811.32,4858.49,4726.42,4745.28,1848000],["2023-07-13",4801.89,4801.89,4726.42,4754.72,1700400],["2023-07-14",4773.58,4811.32,4716.98,4754.72,3057100],["2023-07-17",4773.58,4877.36,4773.58,4830.19,3874100],["2023-07-18",4820.75,4839.62,4764.15,4792.45,1660400],["2023-07-19",4792.45,4811.32,4698.11,4698.11,2788700],["2023-07-20",4622.64,4707.55,4622.64,4707.55,1335700],["2023-07-21",4716.98,4764.15,4688.68,4735.85,1266600],["2023-07-24",4745.28,4849.06,4716.98,4811.32,2657800],["2023-07-25",4839.62,4858.49,4764.15,4811.32,2344000],["2023-07-26",4811.32,4952.83,4811.32,4867.92,5076600],["2023-07-27",4877.36,4971.7,4858.49,4971.7,3478800],["2023-07-28",5122.64,5169.81,5009.43,5132.08,5381700],["2023-07-31",5273.58,5471.7,5160.38,5386.79,4887300],["2023-08-01",5452.83,5452.83,5132.08,5132.08,6416300],["2023-08-02",5113.21,5301.89,5094.34,5301.89,3546600],["2023-08-03",5301.89,5433.96,5283.02,5358.49,4233600],["2023-08-04",5377.36,5726.42,5367.92,5726.42,10121900],["2023-08-07",6018.87,6122.64,5943.4,6122.64,3205800],["2023-08-08",6547.17,6547.17,6415.09,6547.17,17676000],["2023-08-09",6679.25,6886.79,6509.43,6792.45,8990300],["2023-08-10",6613.21,6792.45,6509.43,6528.3,6530100],["2023-08-11",6613.21,6933.96,6415.09,6933.96,8361200],["2023-08-14",7094.34,7415.09,7075.47,7415.09,8133600],["2023-08-15",7641.51,7641.51,7169.81,7500.0,8389900],["2023-08-16",7490.57,7528.3,7273.58,7367.92,3972000],["2023-08-17",7452.83,7452.83,6981.13,6981.13,6828000],["2023-08-18",6745.28,6933.96,6500.0,6500.0,7396700],["2023-08-21",6405.66,6603.77,6094.34,6367.92,6867800],["2023-08-22",6500.0,6811.32,6179.25,6811.32,7873900],["2023-08-23",6981.13,7075.47,6679.25,6735.85,3867600],["2023-08-24",6792.45,6811.32,6603.77,6735.85,5095400],["2023-08-25",6735.85,6820.75,6509.43,6632.08,5705100],["2023-08-28",6726.42,6726.42,6584.91,6660.38,5150900],["2023-08-29",6745.28,7075.47,6735.85,6933.96,5573200],["2023-08-30",7066.04,7320.75,6990.57,7150.94,5654700],["2023-08-31",7188.68,7188.68,7028.3,7066.04,4615900],["2023-09-05",7160.38,7198.11,6783.02,6792.45,8033700],["2023-09-06",6698.11,6839.62,6632.08,6754.72,7655600],["2023-09-07",6792.45,7075.47,6792.45,6971.7,5215800],["2023-09-08",6962.26,7141.51,6933.96,6990.57,5793200],["2023-09-11",7075.47,7075.47,6726.42,6726.42,5810000],["2023-09-12",6792.45,6886.79,6641.51,6886.79,2868300],["2023-09-13",6981.13,7245.28,6858.49,6981.13,7463000],["2023-09-14",6981.13,7028.3,6773.58,6971.7,4487200],["2023-09-15",6981.13,7018.87,6792.45,6839.62,2903200],["2023-09-18",6849.06,6877.36,6641.51,6745.28,3940300],["2023-09-19",6745.28,6839.62,6641.51,6839.62,2870800],["2023-09-20",6971.7,7056.6,6849.06,7028.3,3334700],["2023-09-21",7066.04,7405.66,7009.43,7283.02,10677900],["2023-09-22",7075.47,7169.81,6773.58,6792.45,5819900],["2023-09-25",6792.45,6886.79,6320.75,6320.75,8331900],["2023-09-26",6226.42,6405.66,5886.79,5886.79,5654800],["2023-09-27",5849.06,6122.64,5566.04,6122.64,5366700],["2023-09-28",6037.74,6113.21,5886.79,6009.43,1421400],["2023-09-29",6084.91,6084.91,5905.66,5924.53,2217500],["2023-10-02",5915.09,6037.74,5849.06,6018.87,2124800],["2023-10-03",5943.4,5943.4,5603.77,5603.77,3781500],["2023-10-04",5471.7,5783.02,5471.7,5679.25,1586800],["2023-10-05",5716.98,5773.58,5584.91,5660.38,1949100],["2023-10-06",5660.38,6037.74,5660.38,6028.3,3439600],["2023-10-09",6037.74,6084.91,5943.4,6084.91,1497700],["2023-10-10",6113.21,6150.94,6009.43,6037.74,1934000],["2023-10-11",6037.74,6084.91,5943.4,6075.47,1550500],["2023-10-12",6179.25,6216.98,6066.04,6084.91,1798600],["2023-10-13",6000.0,6113.21,5896.23,6037.74,1978100],["2023-10-16",6094.34,6245.28,6084.91,6160.38,2381800],["2023-10-17",6198.11,6207.55,5990.57,5990.57,1150800],["2023-10-18",5990.57,6037.74,5575.47,5830.19,2717800],["2023-10-19",5867.92,5867.92,5660.38,5716.98,1582100],["2023-10-20",5735.85,5896.23,5707.55,5849.06,1536900],["2023-10-23",5896.23,5952.83,5820.75,5849.06,1063600],["2023-10-24",5877.36,5952.83,5849.06,5952.83,1695700],["2023-10-25",6009.43,6018.87,5877.36,5877.36,1120100],["2023-10-26",5820.75,5849.06,5471.7,5471.7,4340900],["2023-10-27",5471.7,5594.34,5235.85,5490.57,1801400],["2023-10-30",5490.57,5518.87,5235.85,5235.85,918300],["2023-10-31",5349.06,5349.06,4877.36,4905.66,2575000],["2023-11-01",4905.66,5113.21,4858.49,5009.43,2018200],["2023-11-02",5113.21,5358.49,5113.21,5358.49,1608700],["2023-11-03",5452.83,5528.3,5367.92,5415.09,1412000],["2023-11-06",5452.83,5490.57,5377.36,5424.53,793900],["2023-11-07",5386.79,5462.26,5377.36,5386.79,1036900],["2023-11-08",5415.09,5754.72,5396.23,5754.72,1586800],["2023-11-09",5773.58,5943.4,5735.85,5849.06,2592800],["2023-11-10",5830.19,5990.57,5754.72,5830.19,2045200],["2023-11-13",5773.58,5971.7,5745.28,5783.02,1798900],["2023-11-14",5867.92,5905.66,5773.58,5811.32,1212200],["2023-11-15",5943.4,5962.26,5801.89,5830.19,2254100],["2023-11-16",5811.32,5915.09,5726.42,5915.09,1065400],["2023-11-17",5962.26,6207.55,5896.23,5933.96,5955100],["2023-11-20",5830.19,6056.6,5801.89,6028.3,1482100],["2023-11-21",6037.74,6141.51,6000.0,6056.6,1518100],["2023-11-22",6075.47,6132.08,5990.57,6056.6,1590300],["2023-11-23",6084.91,6226.42,5943.4,5943.4,3478300],["2023-11-24",5943.4,5962.26,5716.98,5849.06,2789900],["2023-11-27",5971.7,5971.7,5773.58,5792.45,825900],["2023-11-28",5792.45,5839.62,5688.68,5839.62,1099600],["2023-11-29",5849.06,5905.66,5820.75,5849.06,1333800],["2023-11-30",5849.06,5990.57,5849.06,5867.92,1463200],["2023-12-01",5933.96,5933.96,5820.75,5858.49,1117100],["2023-12-04",5990.57,6113.21,5886.79,6094.34,3958700],["2023-12-05",6113.21,6160.38,6075.47,6141.51,2880900],["2023-12-06",6141.51,6471.7,6132.08,6339.62,3905400],["2023-12-07",6358.49,6396.23,6141.51,6283.02,3811900],["2023-12-08",6283.02,6650.94,6283.02,6377.36,3894900],["2023-12-11",6396.23,6500.0,6330.19,6349.06,2071100],["2023-12-12",6377.36,6443.4,6349.06,6405.66,1949000],["2023-12-13",6415.09,6471.7,6283.02,6283.02,3648700],["2023-12-14",6405.66,6415.09,6292.45,6292.45,1948000],["2023-12-15",6292.45,6584.91,6292.45,6528.3,3393700],["2023-12-18",6603.77,6981.13,6556.6,6981.13,12008400],["2023-12-19",7075.47,7207.55,6613.21,6811.32,4785600],["2023-12-20",6830.19,6924.53,6650.94,6792.45,3255600],["2023-12-21",6754.72,6990.57,6698.11,6933.96,3699700],["2023-12-22",6962.26,7075.47,6764.15,6830.19,2785400],["2023-12-25",6820.75,6924.53,6698.11,6792.45,2745700],["2023-12-26",6877.36,6877.36,6764.15,6792.45,2169700],["2023-12-27",6792.45,6971.7,6783.02,6886.79,2120600],["2023-12-28",6886.79,6915.09,6811.32,6811.32,2340200],["2023-12-29",6849.06,6867.92,6792.45,6792.45,1608900],["2024-01-02",6830.19,6830.19,6679.25,6707.55,3023100],["2024-01-03",6707.55,6981.13,6698.11,6952.83,4182400],["2024-01-04",6981.13,6981.13,6830.19,6830.19,2543900],["2024-01-05",6839.62,6981.13,6773.58,6981.13,4141900],["2024-01-08",6981.13,7056.6,6896.23,6896.23,2009600],["2024-01-09",6905.66,7084.91,6905.66,6981.13,3054900],["2024-01-10",6933.96,7037.74,6896.23,7009.43,3372800],["2024-01-11",7047.17,7056.6,6915.09,6943.4,1864400],["2024-01-12",6830.19,6943.4,6754.72,6839.62,3125700],["2024-01-15",6886.79,6990.57,6867.92,6867.92,2749600],["2024-01-16",6858.49,6924.53,6830.19,6877.36,1928400],["2024-01-17",6924.53,6943.4,6858.49,6858.49,1215400],["2024-01-18",6886.79,6952.83,6839.62,6858.49,1446200],["2024-01-19",6877.36,6933.96,6849.06,6849.06,1840900],["2024-01-22",6886.79,6886.79,6754.72,6820.75,1510500],["2024-01-23",6792.45,6858.49,6783.02,6811.32,799200],["2024-01-24",6811.32,6849.06,6764.15,6811.32,1324400],["2024-01-25",6820.75,6867.92,6783.02,6792.45,871600],["2024-01-26",6783.02,6830.19,6783.02,6783.02,840100],["2024-01-29",6915.09,7254.72,6915.09,7254.72,7336000],["2024-01-30",7452.83,7500.0,7358.49,7424.53,5401400],["2024-01-31",7424.53,7433.96,7169.81,7254.72,5612100],["2024-02-01",7264.15,7754.72,7254.72,7754.72,10567000],["2024-02-02",7830.19,7858.49,7735.85,7754.72,2871600],["2024-02-05",7764.15,8273.58,7764.15,8028.3,5324700],["2024-02-06",8028.3,8160.38,7952.83,8103.77,2382400],["2024-02-07",8113.21,8113.21,7933.96,8084.91,3495000],["2024-02-15",8094.34,8273.58,8094.34,8216.98,2909200],["2024-02-16",8301.89,8301.89,8066.04,8160.38,3441400],["2024-02-19",8113.21,8160.38,8018.87,8094.34,3992900],["2024-02-20",8094.34,8264.15,8094.34,8150.94,2758200],["2024-02-21",8132.08,8198.11,8056.6,8113.21,1738700],["2024-02-22",8122.64,8490.57,8122.64,8396.23,5482100],["2024-02-23",8415.09,8452.83,8018.87,8018.87,4613500],["2024-02-26",8018.87,8066.04,7924.53,8000.0,2475800],["2024-02-27",8037.74,8160.38,8009.43,8113.21,1547700],["2024-02-28",8132.08,8188.68,8009.43,8018.87,2015300],["2024-02-29",8018.87,8113.21,7981.13,8009.43,2537800],["2024-03-01",8018.87,8103.77,8000.0,8075.47,1912800],["2024-03-04",8113.21,8584.91,8113.21,8358.49,4637700],["2024-03-05",8358.49,8358.49,8198.11,8207.55,1901500],["2024-03-06",8207.55,8283.02,8084.91,8160.38,2563400],["2024-03-07",8160.38,8198.11,8018.87,8103.77,3839200],["2024-03-08",8113.21,8132.08,7990.57,8000.0,2559000],["2024-03-11",7990.57,8075.47,7764.15,7820.75,2228500],["2024-03-12",7820.75,7867.92,7688.68,7735.85,2304300],["2024-03-13",7735.85,7924.53,7726.42,7858.49,1620300],["2024-03-14",8009.43,8066.04,7858.49,7915.09,1998700],["2024-03-15",7981.13,8113.21,7877.36,8000.0,1705100],["2024-03-18",8000.0,8396.23,7858.49,8349.06,5767900],["2024-03-19",8433.96,8481.13,8188.68,8207.55,1847200],["2024-03-20",8132.08,8330.19,8132.08,8301.89,2228600],["2024-03-21",8490.57,8877.36,8254.72,8801.89,10511500],["2024-03-22",8801.89,8867.92,8641.51,8716.98,1991900],["2024-03-25",8698.11,8754.72,8424.53,8481.13,3215900],["2024-03-26",8490.57,8764.15,8386.79,8584.91,2253100],["2024-03-27",8773.58,8773.58,8603.77,8650.94,2210600],["2024-03-28",8726.42,8726.42,8603.77,8632.08,1577400],["2024-03-29",8641.51,8962.26,8632.08,8849.06,3223700],["2024-04-01",8783.02,8943.4,8707.55,8773.58,2258100],["2024-04-02",8679.25,8896.23,8632.08,8877.36,3271500],["2024-04-03",8867.92,8877.36,8688.68,8688.68,2916800],["2024-04-04",8688.68,9150.94,8547.17,8867.92,3218500],["2024-04-05",8707.55,9028.3,8698.11,8915.09,3148600],["2024-04-08",8943.4,8943.4,8688.68,8726.42,1256600],["2024-04-09",8679.25,8783.02,8613.21,8783.02,2048600],["2024-04-10",8849.06,8971.7,8735.85,8783.02,1358800],["2024-04-11",8764.15,9339.62,8726.42,9283.02,4985500],["2024-04-12",9245.28,9301.89,9245.28,9283.02,1813700],["2024-04-15",9235.85,9235.85,8641.51,8641.51,5110700],["2024-04-16",8537.74,8584.91,8037.74,8330.19,4807700],["2024-04-17",8396.23,8396.23,8113.21,8113.21,1635800],["2024-04-19",8075.47,8075.47,7556.6,7924.53,2802800],["2024-04-22",7867.92,8113.21,7867.92,8028.3,1323900],["2024-04-23",8018.87,8066.04,7547.17,7745.28,1287100],["2024-04-24",7839.62,8283.02,7830.19,8273.58,1633400],["2024-04-25",8283.02,8349.06,8113.21,8264.15,682300],["2024-04-26",8188.68,8349.06,8113.21,8330.19,1037900],["2024-05-02",8490.57,8745.28,8490.57,8669.81,1481200],["2024-05-03",8773.58,8773.58,8566.04,8584.91,2136800],["2024-05-06",8594.34,9150.94,8584.91,9141.51,2882000],["2024-05-07",9150.94,9716.98,9141.51,9528.3,5877500],["2024-05-08",9433.96,9669.81,9254.72,9481.13,3353200],["2024-05-09",9622.64,9622.64,9150.94,9245.28,3089600],["2024-05-10",9377.36,9622.64,9254.72,9424.53,4239800],["2024-05-13",9575.47,9575.47,9150.94,9283.02,1905100],["2024-05-14",9339.62,9433.96,9245.28,9339.62,1562700],["2024-05-15",9367.92,9528.3,9292.45,9358.49,3220800],["2024-05-16",9481.13,9528.3,9349.06,9358.49,2673000],["2024-05-17",9415.09,9858.49,9339.62,9811.32,5617400],["2024-05-20",10000.0,10188.68,9528.3,9575.47,5278000],["2024-05-21",9575.47,9905.66,9405.66,9858.49,5515400],["2024-05-22",9858.49,10141.51,9858.49,10000.0,6178400],["2024-05-23",9905.66,10235.85,9905.66,10047.17,4007100],["2024-05-24",10047.17,10141.51,9433.96,9622.64,6163300],["2024-05-27",9575.47,9858.49,9528.3,9764.15,2196100],["2024-05-28",9952.83,9952.83,9811.32,9952.83,1910700],["2024-05-29",9952.83,10283.02,9811.32,10141.51,4687200],["2024-05-30",9905.66,10047.17,9669.81,9811.32,2812300],["2024-05-31",9858.49,10141.51,9716.98,9716.98,2023000],["2024-06-03",9716.98,9905.66,9716.98,9764.15,2199800],["2024-06-04",9811.32,9952.83,9716.98,9716.98,2446000],["2024-06-05",9716.98,9858.49,9622.64,9622.64,2107100],["2024-06-06",9622.64,9764.15,9481.13,9481.13,2241800],["2024-06-07",9622.64,9622.64,9481.13,9528.3,1831900],["2024-06-10",9622.64,9716.98,9481.13,9528.3,1586800],["2024-06-11",9575.47,9575.47,9311.32,9349.06,2982000],["2024-06-12",9301.89,9905.66,9301.89,9811.32,2863700],["2024-06-13",9952.83,10094.34,9858.49,9905.66,3887800],["2024-06-14",9952.83,10141.51,9858.49,9858.49,4100500],["2024-06-17",10047.17,10047.17,9669.81,9811.32,3893600],["2024-06-18",9858.49,10283.02,9858.49,10283.02,6630600],["2024-06-19",10377.36,10990.57,10377.36,10990.57,10378500],["2024-06-20",11226.42,11698.11,10943.4,11698.11,9702500],["2024-06-21",11698.11,11698.11,11132.08,11179.25,6998900],["2024-06-24",11226.42,11509.43,10424.53,10424.53,10612300],["2024-06-25",10377.36,10707.55,10377.36,10660.38,2764400],["2024-06-26",10660.38,10754.72,10188.68,10566.04,2463500],["2024-06-27",10613.21,10754.72,10471.7,10613.21,2196100],["2024-06-28",10566.04,10660.38,10047.17,10047.17,3597000],["2024-07-01",10188.68,10283.02,9952.83,10094.34,1674100],["2024-07-02",10283.02,10283.02,10094.34,10283.02,1346600],["2024-07-03",10377.36,10518.87,10283.02,10283.02,1636600],["2024-07-04",10377.36,10754.72,10377.36,10613.21,2845600],["2024-07-05",10849.06,10849.06,10518.87,10518.87,1718300],["2024-07-08",10518.87,10754.72,10377.36,10518.87,1963900],["2024-07-09",10613.21,10990.57,10471.7,10896.23,4205500],["2024-07-10",10849.06,11179.25,10660.38,10943.4,3304300],["2024-07-11",11132.08,11179.25,10849.06,10896.23,2134000],["2024-07-12",10990.57,10990.57,10754.72,10801.89,2475700],["2024-07-15",10754.72,11084.91,10754.72,10896.23,3031900],["2024-07-16",11037.74,11415.09,10943.4,11132.08,3138900],["2024-07-17",11132.08,11226.42,10377.36,10566.04,2623900],["2024-07-18",10566.04,10754.72,10141.51,10518.87,2920500],["2024-07-19",10707.55,10707.55,10094.34,10330.19,1245000],["2024-07-22",10377.36,10377.36,9622.64,9622.64,3417800],["2024-07-23",9528.3,9858.49,9528.3,9669.81,1975200],["2024-07-24",9433.96,10000.0,9424.53,9905.66,2541000],["2024-07-25",9716.98,9858.49,9622.64,9764.15,660400],["2024-07-26",9764.15,9858.49,9528.3,9811.32,701600],["2024-07-29",9905.66,10188.68,9811.32,10141.51,1795800],["2024-07-30",10330.19,10330.19,9905.66,10094.34,1719000],["2024-07-31",10235.85,10235.85,9764.15,9952.83,1428400],["2024-08-01",10100.0,10150.0,9300.0,9490.0,2767300],["2024-08-02",9330.0,9590.0,9020.0,9550.0,1767100],["2024-08-05",9300.0,9350.0,8890.0,8890.0,2867000],["2024-08-06",8880.0,9290.0,8840.0,9250.0,1406400],["2024-08-07",9230.0,9280.0,9090.0,9250.0,974000],["2024-08-08",9210.0,9290.0,8610.0,8610.0,3411100],["2024-08-09",8610.0,9100.0,8080.0,8610.0,6990100],["2024-08-12",8700.0,8720.0,8480.0,8550.0,1254400],["2024-08-13",8500.0,8690.0,8440.0,8680.0,2708500],["2024-08-14",8700.0,8790.0,8540.0,8750.0,1511100],["2024-08-15",8760.0,8790.0,8560.0,8760.0,1682800],["2024-08-16",8680.0,9350.0,8680.0,9300.0,2952100],["2024-08-19",9340.0,9340.0,9170.0,9300.0,1719500],["2024-08-20",9230.0,9500.0,9110.0,9400.0,2496800],["2024-08-21",9390.0,9410.0,9200.0,9400.0,2363300],["2024-08-22",9400.0,9500.0,9260.0,9500.0,2435800],["2024-08-23",9470.0,9490.0,9260.0,9450.0,1882100],["2024-08-26",9490.0,9500.0,9310.0,9400.0,1795000],["2024-08-27",9380.0,9420.0,9210.0,9390.0,2313800],["2024-08-28",9380.0,9380.0,9180.0,9350.0,1335000],["2024-08-29",9290.0,9300.0,9190.0,9200.0,1337000],["2024-08-30",9200.0,9200.0,9070.0,9100.0,1530000],["2024-09-04",8990.0,9050.0,8800.0,8870.0,1398900],["2024-09-05",8900.0,9000.0,8840.0,8930.0,1106900],["2024-09-06",8910.0,8910.0,8780.0,8900.0,655800],["2024-09-09",8850.0,8870.0,8730.0,8870.0,915200],["2024-09-10",8880.0,8880.0,8600.0,8870.0,1369200],["2024-09-11",8640.0,8830.0,8610.0,8830.0,855900],["2024-09-12",8770.0,8890.0,8650.0,8780.0,1300300],["2024-09-13",8780.0,8780.0,8660.0,8760.0,737700],["2024-09-16",8780.0,8780.0,8650.0,8720.0,990800],["2024-09-17",8650.0,8710.0,8450.0,8700.0,1266300],["2024-09-18",8710.0,8830.0,8700.0,8710.0,1156900],["2024-09-19",8770.0,8850.0,8750.0,8850.0,1329200],["2024-09-20",8950.0,8950.0,8740.0,8780.0,991300],["2024-09-23",8810.0,8810.0,8600.0,8600.0,1197400],["2024-09-24",8600.0,8640.0,8520.0,8590.0,958700],["2024-09-25",8600.0,8770.0,8580.0,8720.0,1869000],["2024-09-26",8750.0,8830.0,8720.0,8760.0,1237100],["2024-09-27",8790.0,8810.0,8710.0,8720.0,786800],["2024-09-30",8700.0,8730.0,8590.0,8590.0,1232200],["2024-10-01",8680.0,8740.0,8600.0,8630.0,1213400],["2024-10-02",8690.0,8690.0,8530.0,8580.0,1171900],["2024-10-03",8550.0,8600.0,8000.0,8350.0,1747400],["2024-10-04",8320.0,8350.0,8210.0,8210.0,848300],["2024-10-07",8250.0,8310.0,8130.0,8150.0,625300],["2024-10-08",8160.0,8200.0,8030.0,8070.0,780600],["2024-10-09",8070.0,8170.0,8000.0,8010.0,1175400],["2024-10-10",8110.0,8110.0,7900.0,7950.0,1336700],["2024-10-11",7950.0,8100.0,7950.0,8010.0,787000],["2024-10-14",7460.0,7790.0,7450.0,7450.0,9204400],["2024-10-15",7470.0,7530.0,6930.0,6940.0,6988100],["2024-10-16",7110.0,7270.0,7050.0,7150.0,2464200],["2024-10-17",7120.0,7300.0,7100.0,7280.0,1693000],["2024-10-18",7340.0,7360.0,7230.0,7230.0,1416800],["2024-10-21",7250.0,7250.0,7100.0,7120.0,1367800],["2024-10-22",7120.0,7220.0,7080.0,7130.0,1611100],["2024-10-23",7180.0,7190.0,7100.0,7190.0,745800],["2024-10-24",7150.0,7390.0,7150.0,7200.0,1811900],["2024-10-25",7150.0,7220.0,7140.0,7140.0,894000],["2024-10-28",7200.0,7280.0,7150.0,7220.0,954500],["2024-10-29",7300.0,7590.0,7280.0,7390.0,1844000],["2024-10-30",7400.0,7450.0,7260.0,7300.0,808400],["2024-10-31",7300.0,7340.0,7270.0,7310.0,739400],["2024-11-01",7260.0,7320.0,7260.0,7260.0,1259900],["2024-11-04",7230.0,7230.0,7080.0,7110.0,1898100],["2024-11-05",7090.0,7190.0,7090.0,7150.0,604500],["2024-11-06",7190.0,7400.0,7160.0,7380.0,1173500],["2024-11-07",7400.0,7500.0,7380.0,7400.0,1199000],["2024-11-08",7450.0,7480.0,7320.0,7340.0,547900],["2024-11-11",7340.0,7450.0,7290.0,7410.0,1459900],["2024-11-12",7440.0,7470.0,7320.0,7320.0,542900],["2024-11-13",7300.0,7340.0,6870.0,7260.0,1418600],["2024-11-14",7310.0,7310.0,7180.0,7190.0,509000],["2024-11-15",7180.0,7180.0,6980.0,7030.0,1377400],["2024-11-18",7000.0,7450.0,6980.0,7400.0,1527200],["2024-11-19",7430.0,7640.0,7350.0,7390.0,1755100],["2024-11-20",7390.0,7580.0,7290.0,7470.0,1798200],["2024-11-21",7450.0,7480.0,7400.0,7470.0,638400],["2024-11-22",7490.0,7540.0,7390.0,7410.0,871800],["2024-11-25",7420.0,7530.0,7410.0,7480.0,703500],["2024-11-26",7500.0,7700.0,7500.0,7580.0,2114500],["2024-11-27",7620.0,7620.0,7500.0,7520.0,484600],["2024-11-28",7600.0,7650.0,7530.0,7560.0,921800],["2024-11-29",7560.0,7590.0,7500.0,7580.0,921100],["2024-12-02",7600.0,7970.0,7580.0,7790.0,2295100],["2024-12-03",7690.0,7820.0,7620.0,7620.0,998600],["2024-12-04",7630.0,7740.0,7450.0,7510.0,1692200],["2024-12-05",7510.0,7780.0,7460.0,7750.0,1515700],["2024-12-06",7770.0,7840.0,7740.0,7750.0,1793600],["2024-12-09",7770.0,7840.0,7610.0,7800.0,1456700],["2024-12-10",7840.0,7860.0,7800.0,7820.0,994600],["2024-12-11",7820.0,7840.0,7700.0,7720.0,1468300],["2024-12-12",7740.0,7780.0,7560.0,7630.0,1681400],["2024-12-13",7650.0,7650.0,7520.0,7520.0,744500],["2024-12-16",7520.0,7570.0,7440.0,7460.0,951000],["2024-12-17",7460.0,7500.0,7370.0,7410.0,682200],["2024-12-18",7410.0,7520.0,7390.0,7500.0,502900],["2024-12-19",7420.0,7450.0,7300.0,7350.0,1711800],["2024-12-20",7370.0,7390.0,7310.0,7340.0,758000],["2024-12-23",7360.0,7550.0,7360.0,7550.0,941100],["2024-12-24",7550.0,7550.0,7400.0,7450.0,736200],["2024-12-25",7460.0,7650.0,7450.0,7650.0,1716400],["2024-12-26",7660.0,7680.0,7570.0,7580.0,680900],["2024-12-27",7580.0,7600.0,7420.0,7430.0,1174700],["2024-12-30",7430.0,7450.0,7380.0,7420.0,661500],["2024-12-31",7380.0,7470.0,7380.0,7420.0,1122500],["2025-01-02",7430.0,7460.0,7400.0,7420.0,425800],["2025-01-03",7430.0,7430.0,7260.0,7260.0,1054900],["2025-01-06",7300.0,7300.0,7100.0,7100.0,845300],["2025-01-07",7100.0,7160.0,6990.0,7020.0,916300],["2025-01-08",7020.0,7170.0,6990.0,7130.0,825400],["2025-01-09",7130.0,7160.0,7100.0,7110.0,582400],["2025-01-10",7150.0,7150.0,7000.0,7000.0,662200],["2025-01-13",7000.0,7100.0,6950.0,7080.0,704400],["2025-01-14",7100.0,7120.0,7010.0,7050.0,284300],["2025-01-15",7060.0,7160.0,7060.0,7150.0,312700],["2025-01-16",7200.0,7280.0,7080.0,7080.0,363800],["2025-01-17",7100.0,7230.0,7100.0,7190.0,487100],["2025-01-20",7200.0,7230.0,7160.0,7160.0,462400],["2025-01-21",7190.0,7250.0,7150.0,7230.0,1238400],["2025-01-22",7250.0,7250.0,7110.0,7120.0,863000],["2025-01-23",7120.0,7220.0,7110.0,7180.0,364300],["2025-01-24",7160.0,7330.0,7160.0,7310.0,1199400],["2025-02-03",7310.0,7310.0,7190.0,7230.0,606500],["2025-02-04",7200.0,7330.0,7200.0,7320.0,771900],["2025-02-05",7350.0,7450.0,7330.0,7410.0,1351600],["2025-02-06",7410.0,7430.0,7320.0,7340.0,705600],["2025-02-07",7340.0,7370.0,7290.0,7290.0,770800],["2025-02-10",7230.0,7270.0,7210.0,7210.0,565400],["2025-02-11",7210.0,7350.0,7210.0,7260.0,753200],["2025-02-12",7220.0,7340.0,7220.0,7250.0,409900],["2025-02-13",7250.0,7260.0,7200.0,7240.0,1099200],["2025-02-14",7240.0,7340.0,7240.0,7300.0,1249900],["2025-02-17",7310.0,7440.0,7310.0,7350.0,1088500],["2025-02-18",7350.0,7700.0,7350.0,7700.0,4447500],["2025-02-19",7790.0,8230.0,7710.0,8200.0,10258600],["2025-02-20",8250.0,8250.0,8030.0,8060.0,3193600],["2025-02-21",8040.0,8230.0,8000.0,8140.0,3195000],["2025-02-24",8150.0,8150.0,7970.0,8000.0,2066500],["2025-02-25",8100.0,8170.0,8030.0,8100.0,1825700],["2025-02-26",8200.0,8220.0,8070.0,8130.0,1765300],["2025-02-27",8160.0,8370.0,8110.0,8270.0,3940700],["2025-02-28",8290.0,8330.0,8180.0,8240.0,1452300],["2025-03-03",8200.0,8300.0,8100.0,8300.0,2652000],["2025-03-04",8280.0,8320.0,8170.0,8260.0,2133300],["2025-03-05",8260.0,8440.0,8260.0,8260.0,2901000],["2025-03-06",8300.0,8320.0,8250.0,8310.0,1634500],["2025-03-07",8350.0,8580.0,8350.0,8350.0,3598100],["2025-03-10",8450.0,8460.0,8270.0,8340.0,1947400],["2025-03-11",8250.0,8360.0,8190.0,8360.0,3139300],["2025-03-12",8390.0,8390.0,8240.0,8260.0,1119700],["2025-03-13",8250.0,8420.0,8200.0,8250.0,1972600],["2025-03-14",8240.0,8350.0,8230.0,8280.0,1215000],["2025-03-17",8380.0,8850.0,8380.0,8800.0,7085800],["2025-03-18",8900.0,8920.0,8750.0,8820.0,1855100],["2025-03-19",8810.0,8920.0,8700.0,8760.0,2213500],["2025-03-20",8880.0,8880.0,8620.0,8700.0,2206900],["2025-03-21",8700.0,8880.0,8600.0,8600.0,2116000],["2025-03-24",8600.0,8820.0,8600.0,8760.0,1802900],["2025-03-25",8760.0,8880.0,8710.0,8790.0,1428800],["2025-03-26",9010.0,9300.0,9010.0,9200.0,3773900],["2025-03-27",9280.0,9840.0,9210.0,9840.0,5068000],["2025-03-28",10250.0,10500.0,10200.0,10300.0,13322000],["2025-03-31",10300.0,10650.0,10200.0,10500.0,7081300],["2025-04-01",10500.0,10600.0,10150.0,10450.0,5471900],["2025-04-02",10500.0,11150.0,10350.0,11150.0,12124800],["2025-04-03",10400.0,10800.0,10400.0,10400.0,6314200],["2025-04-04",9680.0,10500.0,9680.0,10500.0,14369300],["2025-04-08",9950.0,10300.0,9770.0,9770.0,2769300],["2025-04-09",9090.0,9320.0,9090.0,9090.0,7226800],["2025-04-10",9720.0,9720.0,9720.0,9720.0,192300],["2025-04-11",10350.0,10400.0,9720.0,10400.0,12958900],["2025-04-14",10550.0,10950.0,10350.0,10900.0,5317100],["2025-04-15",10900.0,11000.0,10200.0,10500.0,5843100],["2025-04-16",10500.0,10700.0,10100.0,10500.0,5419200],["2025-04-17",10400.0,11200.0,10400.0,11150.0,9980100],["2025-04-18",11400.0,11500.0,11000.0,11000.0,5481100],["2025-04-21",11000.0,11400.0,10750.0,11150.0,6506100],["2025-04-22",11050.0,11450.0,10400.0,11000.0,10674000],["2025-04-23",11300.0,11500.0,10950.0,11300.0,5769600],["2025-04-24",11350.0,11600.0,11100.0,11300.0,6653100],["2025-04-25",11450.0,11450.0,11000.0,11000.0,4129100],["2025-04-28",11000.0,11000.0,10550.0,10850.0,3757600],["2025-04-29",10850.0,11200.0,10600.0,11000.0,4048800],["2025-05-05",11100.0,11250.0,10850.0,11000.0,1804800],["2025-05-06",11100.0,11400.0,11100.0,11150.0,5498000],["2025-05-07",11200.0,11450.0,11000.0,11450.0,5784600],["2025-05-08",11500.0,12250.0,11500.0,12250.0,14409900],["2025-05-09",12450.0,12850.0,12250.0,12350.0,11144500],["2025-05-12",12600.0,13200.0,12450.0,13050.0,14049900],["2025-05-13",13200.0,13250.0,12850.0,13050.0,9974600],["2025-05-14",13050.0,13550.0,12900.0,13250.0,6578600],["2025-05-15",13400.0,13400.0,12650.0,13200.0,10782500],["2025-05-16",13200.0,13800.0,13050.0,13200.0,8896700],["2025-05-19",13000.0,13350.0,12850.0,13000.0,9537800],["2025-05-20",13050.0,13250.0,12850.0,13250.0,7462200],["2025-05-21",13600.0,13600.0,12950.0,13350.0,8219400],["2025-05-22",13300.0,13950.0,13100.0,13350.0,10420900],["2025-05-23",13550.0,14000.0,13400.0,13900.0,10305900],["2025-05-26",14300.0,14850.0,13800.0,14600.0,16330500],["2025-05-27",14650.0,15100.0,14350.0,14650.0,7217900],["2025-05-28",14950.0,15000.0,14200.0,14400.0,8224200],["2025-05-29",14450.0,14900.0,14400.0,14750.0,5408200],["2025-05-30",14800.0,14800.0,14450.0,14700.0,5724100],["2025-06-02",14500.0,15150.0,14500.0,15150.0,6917100],["2025-06-03",15200.0,15250.0,14750.0,15150.0,6597900],["2025-06-04",15150.0,15200.0,14700.0,14800.0,7776600],["2025-06-05",14650.0,14800.0,14050.0,14700.0,10541600],["2025-06-06",14850.0,15200.0,14450.0,15150.0,8118300],["2025-06-09",15000.0,16100.0,14900.0,15700.0,7934200],["2025-06-10",15800.0,15800.0,15350.0,15600.0,6042400],["2025-06-11",15650.0,15650.0,15150.0,15500.0,4334000],["2025-06-12",15600.0,15700.0,15250.0,15500.0,10304800],["2025-06-13",15150.0,15400.0,14650.0,15300.0,12292500],["2025-06-16",15250.0,15600.0,15000.0,15300.0,6707200],["2025-06-17",15250.0,15750.0,15250.0,15500.0,6911500],["2025-06-18",15900.0,15900.0,15150.0,15250.0,7685400],["2025-06-19",15250.0,15250.0,14850.0,15050.0,4896200],["2025-06-20",15000.0,15050.0,14700.0,14900.0,7424800],["2025-06-23",14700.0,14900.0,14450.0,14700.0,6957200],["2025-06-24",14900.0,15100.0,14800.0,14900.0,4147700],["2025-06-25",14900.0,15000.0,14650.0,14950.0,4235300],["2025-06-26",14950.0,15350.0,14800.0,15100.0,5462700],["2025-06-27",15050.0,15200.0,14950.0,15150.0,2922200],["2025-06-30",15100.0,15350.0,15000.0,15250.0,5287800],["2025-07-01",15200.0,15200.0,14750.0,14800.0,5157300],["2025-07-02",14800.0,15200.0,14650.0,15200.0,4422500],["2025-07-03",15150.0,15650.0,15000.0,15200.0,5745800],["2025-07-04",15300.0,16100.0,15200.0,15750.0,12705000],["2025-07-07",15900.0,16450.0,15700.0,16400.0,7859800],["2025-07-08",16600.0,16750.0,16050.0,16450.0,5955100],["2025-07-09",16400.0,16450.0,16050.0,16150.0,8992200],["2025-07-10",16350.0,16500.0,16100.0,16350.0,4287900],["2025-07-11",16300.0,16500.0,16000.0,16300.0,7869200],["2025-07-14",16400.0,16700.0,16000.0,16500.0,6569100],["2025-07-15",16550.0,16650.0,16250.0,16550.0,6131500],["2025-07-16",16400.0,17350.0,16400.0,17150.0,5204700],["2025-07-17",17350.0,17900.0,17150.0,17450.0,7516900],["2025-07-18",17600.0,17850.0,17050.0,17450.0,5442600],["2025-07-21",17250.0,17350.0,16800.0,17000.0,8147500],["2025-07-22",16800.0,17500.0,16600.0,17500.0,5559500],["2025-07-23",17800.0,18250.0,17500.0,17850.0,6564400],["2025-07-24",17850.0,17900.0,17500.0,17600.0,3566800],["2025-07-25",17500.0,18200.0,17500.0,18150.0,5666600],["2025-07-28",18200.0,18800.0,18000.0,18350.0,11223600],["2025-07-29",18450.0,18450.0,17100.0,17100.0,14710000],["2025-07-30",18250.0,18250.0,17950.0,18250.0,15220400],["2025-07-31",19500.0,19500.0,17000.0,18900.0,35348800],["2025-08-01",18950.0,18950.0,18100.0,18600.0,10464400],["2025-08-04",18350.0,18400.0,17450.0,17900.0,13553500],["2025-08-05",18200.0,18250.0,16650.0,17600.0,16403000],["2025-08-06",17600.0,17600.0,16950.0,17100.0,11833600],["2025-08-07",17350.0,17900.0,17200.0,17700.0,11750900],["2025-08-08",17700.0,18000.0,17200.0,17700.0,10358900],["2025-08-11",17850.0,18250.0,17750.0,17900.0,9119600],["2025-08-12",18050.0,18500.0,17800.0,18450.0,10515400],["2025-08-13",18750.0,18950.0,18000.0,18550.0,9414100],["2025-08-14",18600.0,18650.0,18200.0,18250.0,8584700],["2025-08-15",18350.0,18450.0,17200.0,17300.0,16176800],["2025-08-18",17300.0,17500.0,16550.0,17400.0,7802800],["2025-08-19",17400.0,17950.0,17150.0,17750.0,7748600],["2025-08-20",17950.0,18000.0,16700.0,17150.0,7322000],["2025-08-21",17200.0,17250.0,16500.0,16500.0,8596600],["2025-08-22",16000.0,16300.0,15350.0,15350.0,20245400],["2025-08-25",15150.0,15650.0,14750.0,15400.0,7254400],["2025-08-26",15400.0,16000.0,15300.0,16000.0,4022200],["2025-08-27",16000.0,16400.0,15650.0,15650.0,5849700],["2025-08-28",15800.0,16000.0,15600.0,16000.0,3680300],["2025-08-29",16200.0,16200.0,15800.0,15800.0,3616500],["2025-09-03",15950.0,16550.0,15850.0,16500.0,4493100],["2025-09-04",16750.0,17650.0,16600.0,17650.0,13082800],["2025-09-05",18150.0,18150.0,17500.0,17500.0,9014400],["2025-09-08",17400.0,17900.0,16500.0,16500.0,10786000],["2025-09-09",16800.0,17100.0,16200.0,17000.0,5119900],["2025-09-10",17000.0,17000.0,16400.0,16900.0,3610400],["2025-09-11",16700.0,17000.0,16000.0,17000.0,4090200],["2025-09-12",17000.0,17400.0,16850.0,17000.0,2870200],["2025-09-15",17050.0,17600.0,16950.0,17350.0,4568000],["2025-09-16",17600.0,17600.0,17000.0,17050.0,3694900],["2025-09-17",17150.0,17250.0,16650.0,16700.0,3371900],["2025-09-18",16850.0,16900.0,16500.0,16700.0,1847500],["2025-09-19",16850.0,16900.0,16550.0,16700.0,2282000],["2025-09-22",16600.0,16900.0,16300.0,16450.0,3379300],["2025-09-23",16500.0,16650.0,16350.0,16600.0,1251200],["2025-09-24",16600.0,17100.0,16400.0,17100.0,2048800],["2025-09-25",17100.0,17500.0,17050.0,17400.0,6858700],["2025-09-26",17450.0,18400.0,17400.0,18050.0,14169000],["2025-09-29",18250.0,18400.0,17650.0,18000.0,5874700],["2025-09-30",17950.0,18000.0,17100.0,17850.0,9120800],["2025-10-01",18050.0,19050.0,17850.0,18700.0,16290900],["2025-10-02",18850.0,18850.0,18000.0,18450.0,4914100],["2025-10-03",18100.0,18350.0,17650.0,17850.0,6516800],["2025-10-06",18300.0,19000.0,18150.0,18950.0,6752400],["2025-10-07",19050.0,19050.0,18300.0,18350.0,5356100],["2025-10-08",18600.0,19350.0,18300.0,19100.0,8920500],["2025-10-09",19150.0,19700.0,19150.0,19700.0,5639300],["2025-10-10",19950.0,20200.0,19250.0,19450.0,10177200],["2025-10-13",19100.0,19700.0,19050.0,19100.0,10837900],["2025-10-14",19200.0,19250.0,17950.0,18000.0,13930800],["2025-10-15",18000.0,18250.0,17550.0,18200.0,6420400],["2025-10-16",18350.0,18700.0,18000.0,18450.0,4385900],["2025-10-17",18450.0,18600.0,18100.0,18100.0,5753000],["2025-10-20",17900.0,18000.0,16850.0,16850.0,7652000],["2025-10-21",16550.0,17000.0,15700.0,15700.0,9520500],["2025-10-22",15950.0,16300.0,15500.0,16150.0,4113100],["2025-10-23",16300.0,16300.0,15600.0,15600.0,3830100],["2025-10-24",15450.0,16000.0,15050.0,15650.0,5195900],["2025-10-27",15750.0,15850.0,14850.0,14850.0,3588000],["2025-10-28",14250.0,15500.0,14250.0,15500.0,5520700],["2025-10-29",15500.0,15650.0,15200.0,15650.0,2504100],["2025-10-30",15450.0,15650.0,15200.0,15600.0,2956100],["2025-10-31",15350.0,15600.0,14900.0,14900.0,3331100],["2025-11-03",14650.0,14900.0,13900.0,13900.0,5578600],["2025-11-04",13500.0,14850.0,13500.0,14850.0,5674500],["2025-11-05",14800.0,14850.0,14500.0,14700.0,1445300],["2025-11-06",14700.0,14950.0,14400.0,14700.0,1844300],["2025-11-07",14700.0,14700.0,14200.0,14200.0,1699000],["2025-11-10",14000.0,14650.0,14000.0,14300.0,2649000],["2025-11-11",14350.0,14500.0,14150.0,14300.0,5332200],["2025-11-12",14400.0,14750.0,14300.0,14650.0,1219800],["2025-11-13",14650.0,14950.0,14600.0,14800.0,3670900],["2025-11-14",14650.0,15150.0,14600.0,14800.0,3582000],["2025-11-17",15000.0,15250.0,14900.0,15100.0,1864000],["2025-11-18",15150.0,15150.0,14700.0,14850.0,4341200],["2025-11-19",14850.0,14850.0,14100.0,14100.0,3486300],["2025-11-20",14300.0,14500.0,14100.0,14200.0,4048300],["2025-11-21",14300.0,14550.0,14150.0,14500.0,1783800],["2025-11-24",14550.0,14600.0,14400.0,14450.0,1418700],["2025-11-25",14350.0,14500.0,14000.0,14100.0,1815500],["2025-11-26",14250.0,14450.0,14100.0,14450.0,1625000],["2025-11-27",14500.0,14500.0,14150.0,14200.0,1126700],["2025-11-28",14250.0,14300.0,14050.0,14100.0,1028900],["2025-12-01",14100.0,14150.0,13850.0,13950.0,1401000],["2025-12-02",13850.0,14000.0,13750.0,13900.0,1596000],["2025-12-03",13950.0,14100.0,13850.0,14050.0,1155300],["2025-12-04",14050.0,14450.0,14050.0,14450.0,1873800],["2025-12-05",14450.0,14450.0,14000.0,14050.0,5650500],["2025-12-08",14150.0,14150.0,13800.0,13900.0,1345400],["2025-12-09",13900.0,14000.0,13450.0,13800.0,2142300],["2025-12-10",13750.0,13850.0,13700.0,13750.0,664400],["2025-12-11",13750.0,13900.0,13700.0,13800.0,990100],["2025-12-12",13850.0,13900.0,13050.0,13050.0,1526800],["2025-12-15",13100.0,13450.0,13000.0,13000.0,4183800],["2025-12-16",12950.0,13400.0,12600.0,13350.0,1486000],["2025-12-17",13400.0,13450.0,13200.0,13250.0,3623700],["2025-12-18",13300.0,13400.0,13100.0,13350.0,814900],["2025-12-19",13300.0,13400.0,13100.0,13350.0,2047200],["2025-12-22",13250.0,13550.0,13250.0,13450.0,809200],["2025-12-23",13500.0,13550.0,13200.0,13200.0,1826900],["2025-12-24",13200.0,13400.0,13150.0,13200.0,637100],["2025-12-25",13200.0,13300.0,13050.0,13050.0,2458600],["2025-12-26",12900.0,13100.0,12550.0,13050.0,2409300],["2025-12-29",13050.0,13150.0,12850.0,12850.0,1919300],["2025-12-30",12900.0,12900.0,12600.0,12700.0,1762200],["2025-12-31",12600.0,12700.0,12450.0,12500.0,1841700],["2026-01-05",12500.0,12700.0,11800.0,11800.0,3850800],["2026-01-06",11900.0,12400.0,11900.0,12050.0,2531400],["2026-01-07",12050.0,12250.0,12000.0,12250.0,1380900],["2026-01-08",12150.0,12400.0,11950.0,12000.0,1409600],["2026-01-09",12100.0,12150.0,11200.0,11200.0,8035600],["2026-01-12",11200.0,11700.0,10900.0,11550.0,3085800],["2026-01-13",11850.0,11950.0,11700.0,11900.0,2339000],["2026-01-14",11900.0,11900.0,11300.0,11450.0,3075700],["2026-01-15",11400.0,11600.0,11250.0,11400.0,1993300],["2026-01-16",11600.0,11600.0,11200.0,11350.0,1896300],["2026-01-19",11500.0,11500.0,11250.0,11300.0,872300],["2026-01-20",11450.0,11450.0,11200.0,11350.0,1186400],["2026-01-21",11250.0,11350.0,10900.0,11000.0,2512200],["2026-01-22",11100.0,11750.0,11050.0,11750.0,4705500],["2026-01-23",11900.0,11950.0,11450.0,11550.0,1390500],["2026-01-26",11550.0,11550.0,11000.0,11000.0,1655100],["2026-01-27",11050.0,11350.0,11000.0,11050.0,1182900],["2026-01-28",11200.0,11400.0,10950.0,11200.0,1470300],["2026-01-29",11350.0,11400.0,11200.0,11300.0,1043900],["2026-01-30",11350.0,11700.0,11300.0,11550.0,2067700],["2026-02-02",11400.0,11600.0,11150.0,11200.0,1704300],["2026-02-03",11200.0,11400.0,11150.0,11250.0,1207500],["2026-02-04",11250.0,11450.0,11200.0,11400.0,1388700],["2026-02-05",11400.0,11550.0,11200.0,11200.0,1563000],["2026-02-06",11150.0,11150.0,10750.0,10800.0,2220100],["2026-02-09",11000.0,11000.0,10700.0,10800.0,815200],["2026-02-10",10700.0,11000.0,10700.0,10850.0,1011300],["2026-02-11",10850.0,11600.0,10850.0,11600.0,2220200],["2026-02-12",11850.0,12200.0,11550.0,12200.0,3220300],["2026-02-13",12100.0,12300.0,11950.0,12300.0,2864500],["2026-02-23",12350.0,12350.0,12100.0,12300.0,1297700],["2026-02-24",12250.0,12400.0,12100.0,12400.0,1646000],["2026-02-25",12450.0,12450.0,12000.0,12150.0,2138600],["2026-02-26",12150.0,12150.0,11850.0,12000.0,927300],["2026-02-27",12000.0,12000.0,11450.0,11750.0,2556400],["2026-03-02",11100.0,11400.0,11100.0,11150.0,2923500],["2026-03-03",11200.0,11500.0,11150.0,11300.0,1531000],["2026-03-04",11300.0,11500.0,10800.0,11050.0,2274000],["2026-03-05",11300.0,11400.0,11000.0,11000.0,1304600],["2026-03-06",11250.0,11250.0,10550.0,10550.0,2373400],["2026-03-09",9820.0,10200.0,9820.0,9820.0,1564500],["2026-03-10",9800.0,10500.0,9800.0,10100.0,3665900],["2026-03-11",10400.0,10800.0,10200.0,10800.0,2174000],["2026-03-12",11000.0,11200.0,10800.0,11000.0,2612600],["2026-03-13",10750.0,11500.0,10750.0,11200.0,3060700],["2026-03-16",11250.0,11500.0,11000.0,11200.0,1655300],["2026-03-17",11400.0,11400.0,11050.0,11150.0,1976200],["2026-03-18",11150.0,11200.0,10950.0,11100.0,1195200],["2026-03-19",10800.0,11500.0,10800.0,11150.0,2992600],["2026-03-20",11100.0,11400.0,11050.0,11050.0,1416200],["2026-03-23",11050.0,11250.0,10650.0,10800.0,2974600],["2026-03-24",11200.0,11550.0,11050.0,11550.0,5531100],["2026-03-25",11900.0,12350.0,11750.0,12100.0,6949100],["2026-03-26",12050.0,12400.0,12050.0,12150.0,3159400],["2026-03-27",12150.0,13000.0,12150.0,13000.0,5791500],["2026-03-30",12800.0,13700.0,12800.0,13550.0,6050200],["2026-03-31",13750.0,14250.0,13250.0,13900.0,5442350],["2026-04-01",14050.0,14100.0,13300.0,13300.0,4739600],["2026-04-02",13350.0,13850.0,12750.0,13550.0,5609600],["2026-04-03",13550.0,13600.0,13000.0,13350.0,2883200],["2026-04-06",13000.0,13400.0,12450.0,12450.0,5628200],["2026-04-07",12600.0,13100.0,12300.0,12900.0,3937000],["2026-04-08",13500.0,13800.0,13150.0,13800.0,4018800],["2026-04-09",13800.0,14450.0,13650.0,14100.0,5225850],["2026-04-10",14300.0,14400.0,13600.0,14000.0,3220900],["2026-04-13",13750.0,14200.0,13700.0,13950.0,3236300],["2026-04-14",14100.0,14300.0,13650.0,13950.0,3751300],["2026-04-15",14000.0,14200.0,13600.0,13800.0,2600200],["2026-04-16",13650.0,13900.0,13150.0,13900.0,4920800],["2026-04-17",13750.0,13950.0,13450.0,13500.0,2716200],["2026-04-20",13400.0,13550.0,13250.0,13500.0,2538900],["2026-04-21",13500.0,13500.0,13050.0,13250.0,3505000],["2026-04-22",13150.0,13400.0,12900.0,13000.0,2829700],["2026-04-23",13000.0,13100.0,12550.0,12800.0,4026300],["2026-04-24",12900.0,13350.0,12450.0,13300.0,3976700],["2026-04-28",13300.0,13600.0,13000.0,13300.0,2841100],["2026-04-29",13250.0,13500.0,13000.0,13000.0,3450900],["2026-05-04",13100.0,13750.0,13050.0,13100.0,3806800],["2026-05-05",13100.0,13250.0,12600.0,12800.0,3073000],["2026-05-06",12850.0,13150.0,12700.0,13150.0,1450300],["2026-05-07",13150.0,13400.0,13000.0,13200.0,2942200],["2026-05-08",13100.0,13200.0,12850.0,12950.0,1790200],["2026-05-11",13100.0,13250.0,12650.0,12800.0,3286300],["2026-05-12",12800.0,13250.0,12800.0,12850.0,2046800],["2026-05-13",12850.0,13050.0,12700.0,12700.0,2003800],["2026-05-14",12650.0,12900.0,12650.0,12700.0,2733500],["2026-05-15",12800.0,13300.0,12650.0,13000.0,4179400],["2026-05-18",12800.0,13400.0,12700.0,13350.0,6070600],["2026-05-19",13500.0,13500.0,13000.0,13000.0,3436900],["2026-05-20",12900.0,13000.0,12100.0,12100.0,9401000],["2026-05-21",12150.0,12300.0,11600.0,11850.0,3816600],["2026-05-22",11900.0,12150.0,11850.0,11950.0,1438300],["2026-05-25",11850.0,12150.0,11800.0,12050.0,1556000],["2026-05-26",11950.0,12350.0,11900.0,12000.0,2724300],["2026-05-27",12100.0,12100.0,11800.0,11800.0,2969400],["2026-05-28",11850.0,11900.0,11350.0,11400.0,1738900],["2026-05-29",11400.0,11700.0,11400.0,11500.0,1192200],["2026-06-01",11600.0,11700.0,11400.0,11600.0,1221500],["2026-06-02",11600.0,11650.0,11100.0,11100.0,2205700],["2026-06-03",11150.0,11350.0,11100.0,11250.0,1380800],["2026-06-04",11200.0,11300.0,11100.0,11300.0,912400],["2026-06-05",11350.0,11350.0,11100.0,11200.0,790100],["2026-06-08",11100.0,11200.0,10850.0,11100.0,1627500],["2026-06-09",11100.0,11200.0,10950.0,11100.0,671400],["2026-06-10",11050.0,11500.0,11000.0,11200.0,1446300],["2026-06-11",11250.0,11300.0,11050.0,11250.0,524300],["2026-06-12",11300.0,11350.0,11150.0,11150.0,806700],["2026-06-15",11300.0,11400.0,11150.0,11300.0,743600],["2026-06-16",11350.0,11650.0,11350.0,11550.0,1185800],["2026-06-17",11750.0,12100.0,11700.0,11850.0,2785300],["2026-06-18",12000.0,12000.0,11650.0,11650.0,940600],["2026-06-19",11600.0,12000.0,11500.0,11500.0,887700],["2026-06-22",11500.0,11700.0,11450.0,11550.0,521100],["2026-06-23",11500.0,11600.0,11200.0,11450.0,1412300],["2026-06-24",11400.0,11450.0,11100.0,11300.0,1054900],["2026-06-25",11400.0,11400.0,11150.0,11300.0,466000],["2026-06-26",11250.0,11300.0,11100.0,11150.0,463400],["2026-06-29",11200.0,11300.0,11050.0,11300.0,582100],["2026-06-30",11350.0,11400.0,11250.0,11350.0,709700],["2026-07-01",11350.0,11400.0,11150.0,11250.0,1194600],["2026-07-02",11250.0,11400.0,11150.0,11150.0,899700],["2026-07-03",11150.0,11250.0,11050.0,11150.0,714800],["2026-07-06",11200.0,11200.0,10450.0,10700.0,2277200],["2026-07-07",10600.0,10900.0,10450.0,10900.0,1187200],["2026-07-08",10850.0,11250.0,10850.0,11200.0,1167200],["2026-07-09",11150.0,11150.0,10850.0,10900.0,340500],["2026-07-10",10800.0,11050.0,10750.0,10750.0,787300],["2026-07-13",10800.0,10850.0,10500.0,10600.0,1064700],["2026-07-14",10600.0,11250.0,10500.0,11050.0,1483600],["2026-07-15",11000.0,11150.0,10700.0,10700.0,763500],["2026-07-16",10550.0,10900.0,10300.0,10900.0,1562800],["2026-07-17",10750.0,10750.0,10500.0,10500.0,568800],["2026-07-20",10400.0,10600.0,9850.0,9850.0,1871000],["2026-07-21",9870.0,10300.0,9870.0,9970.0,853700],["2026-07-22",9910.0,10150.0,9650.0,9780.0,1525700],["2026-07-23",9980.0,10150.0,9360.0,9910.0,1178700],["2026-07-24",9890.0,9970.0,9670.0,9880.0,804500],["2026-07-27",9790.0,9890.0,9490.0,9490.0,1269500],["2026-07-28",9400.0,9730.0,8830.0,9600.0,759000],["2026-07-29",9500.0,9700.0,9400.0,9400.0,581800],["2026-07-30",9390.0,9800.0,9390.0,9800.0,1054300],["2026-07-31",9810.0,9870.0,9520.0,9520.0,828200],["2026-08-03",9640.0,10150.0,9530.0,10150.0,1738400],["2026-08-04",10300.0,10300.0,10050.0,10250.0,880700],["2026-08-05",10400.0,10450.0,9950.0,9950.0,1554300],["2026-08-06",9960.0,10000.0,9710.0,9930.0,960300],["2026-08-07",9830.0,9880.0,9750.0,9750.0,2426800],["2026-08-10",9890.0,10200.0,9750.0,10200.0,1063200],["2026-08-11",10100.0,10200.0,10000.0,10000.0,661400],["2026-08-12",10150.0,10150.0,9910.0,9990.0,568600],["2026-08-13",10000.0,10050.0,9780.0,9870.0,875500],["2026-08-14",9870.0,10150.0,9700.0,9950.0,1154300],["2026-08-17",9950.0,10150.0,9750.0,9900.0,894400],["2026-08-18",9830.0,10000.0,9710.0,9710.0,481000],["2026-08-19",9720.0,9890.0,9560.0,9870.0,651200],["2026-08-20",9890.0,9890.0,9700.0,9800.0,519100],["2026-08-21",9700.0,10450.0,9700.0,10450.0,2486400],["2026-08-24",10450.0,11100.0,10250.0,11050.0,4622600],["2026-08-25",10950.0,11000.0,10600.0,10900.0,1395700],["2026-08-26",10850.0,10950.0,10550.0,10950.0,1317500],["2026-08-27",10950.0,10950.0,10600.0,10950.0,1210800],["2026-08-28",10950.0,11050.0,10700.0,11050.0,1423000],["2026-09-03",10800.0,10950.0,10650.0,10900.0,1313000],["2026-09-04",10750.0,10950.0,10650.0,10850.0,975000],["2026-09-07",10850.0,10900.0,10550.0,10700.0,806100],["2026-09-08",10700.0,10700.0,10350.0,10700.0,1387100],["2026-09-09",10650.0,10750.0,10500.0,10650.0,589900],["2026-09-10",10400.0,10600.0,10400.0,10600.0,537000],["2026-09-11",10450.0,10550.0,10000.0,10000.0,1714100],["2026-09-14",9880.0,9970.0,9550.0,9800.0,1314200],["2026-09-15",9700.0,9950.0,9700.0,9950.0,663300],["2026-09-16",9900.0,9920.0,9710.0,9880.0,673900],["2026-09-17",9720.0,10300.0,9720.0,9960.0,1225000],["2026-09-18",10100.0,10100.0,9930.0,10050.0,645000],["2026-09-21",10100.0,10100.0,9790.0,9870.0,724200],["2026-09-22",9870.0,9950.0,9760.0,9860.0,524400],["2026-09-23",9820.0,9930.0,9740.0,9750.0,480200],["2026-09-24",9750.0,9750.0,9460.0,9640.0,1199400],["2026-09-25",9600.0,9640.0,9480.0,9600.0,1100700],["2026-09-28",9590.0,9590.0,9200.0,9310.0,1359400],["2026-09-29",9210.0,9350.0,9140.0,9310.0,766700],["2026-09-30",9250.0,9390.0,9210.0,9300.0,886200],["2026-10-01",9290.0,9290.0,9060.0,9180.0,840400],["2026-10-02",9070.0,9190.0,8930.0,9100.0,1495800]]}