{"sym":"HSG","index":false,"bars":[["2008-12-05",1721.46,1721.46,1721.46,1721.46,10110],["2008-12-08",1721.46,1721.46,1635.38,1635.38,6570],["2008-12-09",1554.69,1554.69,1554.69,1554.69,10],["2008-12-10",1479.38,1479.38,1479.38,1479.38,10],["2008-12-11",1409.44,1409.44,1409.44,1409.44,460],["2008-12-12",1339.51,1339.51,1339.51,1339.51,510],["2008-12-15",1274.95,1274.95,1274.95,1274.95,10620],["2008-12-16",1215.78,1215.78,1215.78,1215.78,610],["2008-12-17",1156.6,1156.6,1156.6,1156.6,500],["2008-12-18",1102.81,1210.4,1102.81,1172.74,923090],["2008-12-19",1135.09,1167.36,1118.95,1129.71,554220],["2008-12-22",1108.19,1156.6,1108.19,1129.71,331800],["2008-12-23",1108.19,1124.33,1108.19,1124.33,147970],["2008-12-24",1075.91,1102.81,1075.91,1086.67,150910],["2008-12-25",1086.67,1092.05,1043.63,1043.63,209190],["2008-12-26",1005.98,1059.77,1000.6,1059.77,294520],["2008-12-29",1032.87,1049.01,1016.74,1022.12,153170],["2008-12-30",1011.36,1038.25,1005.98,1032.87,228490],["2008-12-31",1016.74,1022.12,1005.98,1016.74,239090],["2009-01-02",984.46,1005.98,984.46,1000.6,278840],["2009-01-05",1005.98,1049.01,995.22,1049.01,479070],["2009-01-06",1075.91,1097.43,1075.91,1097.43,631790],["2009-01-07",1140.47,1140.47,1097.43,1102.81,539930],["2009-01-08",1075.91,1081.29,1049.01,1049.01,303820],["2009-01-09",1032.87,1043.63,1005.98,1022.12,264690],["2009-01-12",1011.36,1022.12,1000.6,1011.36,148180],["2009-01-13",1000.6,1022.12,995.22,1000.6,154020],["2009-01-14",1000.6,1016.74,989.84,1000.6,197160],["2009-01-15",989.84,1005.98,984.46,1000.6,185720],["2009-01-16",1000.6,1049.01,1000.6,1049.01,518980],["2009-01-19",1038.25,1049.01,1000.6,1022.12,183510],["2009-01-20",1005.98,1011.36,1000.6,1005.98,112140],["2009-01-21",1016.74,1016.74,1000.6,1005.98,45210],["2009-01-22",1005.98,1022.12,1005.98,1022.12,74840],["2009-01-23",1005.98,1022.12,1005.98,1011.36,81790],["2009-02-02",962.94,962.94,962.94,962.94,19560],["2009-02-03",919.9,919.9,919.9,919.9,19220],["2009-02-04",876.87,876.87,876.87,876.87,5080],["2009-02-05",833.83,833.83,833.83,833.83,25240],["2009-02-06",796.17,833.83,796.17,796.17,263530],["2009-02-09",806.93,806.93,774.66,796.17,193850],["2009-02-10",763.9,763.9,758.52,758.52,202910],["2009-02-11",720.86,720.86,720.86,720.86,46500],["2009-02-12",688.58,720.86,688.58,688.58,249790],["2009-02-13",677.82,677.82,661.69,667.06,179730],["2009-02-16",677.82,699.34,667.06,683.2,294460],["2009-02-17",693.96,693.96,661.69,661.69,235630],["2009-02-18",634.79,645.55,629.41,629.41,200790],["2009-02-19",634.79,640.17,602.51,602.51,158880],["2009-02-20",575.61,586.37,575.61,575.61,184230],["2009-02-23",548.71,548.71,548.71,548.71,76490],["2009-02-24",521.82,521.82,521.82,521.82,65430],["2009-02-25",521.82,537.96,516.44,537.96,429010],["2009-02-26",511.06,521.82,511.06,511.06,308440],["2009-02-27",505.68,511.06,500.3,500.3,107210],["2009-03-02",494.92,505.68,489.54,505.68,204840],["2009-03-03",494.92,500.3,484.16,484.16,345960],["2009-03-04",484.16,494.92,478.78,478.78,148080],["2009-03-05",489.54,494.92,473.4,484.16,152500],["2009-03-06",484.16,494.92,478.78,494.92,216970],["2009-03-09",505.68,516.44,500.3,516.44,386620],["2009-03-10",537.96,537.96,537.96,537.96,219280],["2009-03-11",564.85,564.85,564.85,564.85,196870],["2009-03-12",591.75,591.75,548.71,591.75,1510930],["2009-03-13",591.75,607.89,586.37,597.13,574330],["2009-03-16",597.13,602.51,586.37,586.37,256150],["2009-03-17",591.75,613.27,591.75,602.51,344540],["2009-03-18",618.65,629.41,607.89,629.41,789550],["2009-03-19",650.93,656.31,629.41,629.41,606190],["2009-03-20",607.89,645.55,607.89,624.03,228300],["2009-03-23",618.65,618.65,597.13,597.13,310460],["2009-03-24",624.03,624.03,618.65,624.03,519180],["2009-03-25",613.27,650.93,613.27,650.93,782650],["2009-03-26",672.44,677.82,656.31,677.82,494470],["2009-03-27",683.2,688.58,645.55,645.55,620330],["2009-03-30",613.27,645.55,613.27,613.27,462480],["2009-03-31",597.13,613.27,591.75,597.13,538010],["2009-04-01",613.27,624.03,602.51,624.03,267730],["2009-04-02",650.93,650.93,650.93,650.93,99310],["2009-04-03",683.2,683.2,683.2,683.2,227530],["2009-04-07",693.96,715.48,672.44,715.48,611150],["2009-04-08",710.1,747.76,693.96,710.1,1007870],["2009-04-09",720.86,726.24,704.72,710.1,372090],["2009-04-10",742.38,742.38,742.38,742.38,232470],["2009-04-13",774.66,774.66,774.66,774.66,72870],["2009-04-14",796.17,812.31,774.66,812.31,740220],["2009-04-15",833.83,849.97,790.79,849.97,973730],["2009-04-16",887.63,887.63,887.63,887.63,209010],["2009-04-17",930.66,930.66,876.87,930.66,982770],["2009-04-20",887.63,941.42,887.63,887.63,683010],["2009-04-21",844.59,887.63,844.59,887.63,714390],["2009-04-22",930.66,930.66,860.73,925.28,542890],["2009-04-23",925.28,936.04,887.63,887.63,329880],["2009-04-24",844.59,860.73,844.59,844.59,327510],["2009-04-27",844.59,855.35,806.93,806.93,397300],["2009-04-28",785.41,828.45,785.41,828.45,273070],["2009-04-29",806.93,866.11,806.93,866.11,415860],["2009-05-04",909.14,909.14,909.14,909.14,36070],["2009-05-05",952.18,952.18,952.18,952.18,169340],["2009-05-06",968.32,989.84,930.66,952.18,628810],["2009-05-07",979.08,984.46,968.32,984.46,518600],["2009-05-08",995.22,1027.49,995.22,1027.49,778780],["2009-05-11",1075.91,1075.91,1059.77,1075.91,659200],["2009-05-12",1124.33,1129.71,1102.81,1129.71,462560],["2009-05-13",1183.5,1183.5,1124.33,1124.33,1096570],["2009-05-14",1156.6,1188.88,1124.33,1151.22,692510],["2009-05-15",1205.02,1205.02,1205.02,1205.02,245830],["2009-05-18",1264.2,1264.2,1210.4,1264.2,488190],["2009-05-19",1323.37,1323.37,1323.37,1323.37,262070],["2009-05-20",1387.92,1387.92,1387.92,1387.92,165550],["2009-05-21",1452.48,1452.48,1452.48,1452.48,98460],["2009-05-22",1522.41,1522.41,1425.58,1517.03,1343760],["2009-05-25",1576.21,1576.21,1517.03,1570.83,766490],["2009-05-26",1560.07,1560.07,1495.52,1517.03,684060],["2009-05-27",1522.41,1522.41,1441.72,1441.72,824300],["2009-05-28",1371.79,1387.92,1371.79,1371.79,726180],["2009-05-29",1398.68,1436.34,1371.79,1436.34,487950],["2009-06-01",1506.28,1506.28,1506.28,1506.28,321330],["2009-06-02",1581.59,1581.59,1560.07,1581.59,643870],["2009-06-03",1560.07,1613.87,1538.55,1549.31,563550],["2009-06-04",1624.63,1624.63,1624.63,1624.63,529250],["2009-06-05",1705.32,1705.32,1705.32,1705.32,142150],["2009-06-08",1786.01,1786.01,1786.01,1786.01,114370],["2009-06-09",1872.08,1872.08,1786.01,1872.08,988180],["2009-06-10",1796.77,1802.15,1780.63,1780.63,615650],["2009-06-11",1850.57,1866.71,1818.29,1866.71,579410],["2009-06-12",1958.16,1958.16,1882.84,1952.78,1006710],["2009-06-15",1855.95,1990.43,1855.95,1855.95,1101230],["2009-06-16",1764.49,1786.01,1764.49,1764.49,423740],["2009-06-17",1678.42,1850.57,1678.42,1850.57,665710],["2009-06-18",1909.74,1909.74,1759.11,1829.05,480140],["2009-06-19",1920.5,1920.5,1753.73,1855.95,621960],["2009-06-22",1769.87,1855.95,1764.49,1786.01,665820],["2009-06-23",1699.94,1699.94,1699.94,1699.94,142560],["2009-06-24",1748.36,1780.63,1748.36,1780.63,1095930],["2009-06-25",1829.05,1829.05,1694.56,1694.56,359780],["2009-06-26",1613.87,1662.28,1613.87,1619.25,387500],["2009-06-29",1619.25,1683.8,1619.25,1667.66,163220],["2009-06-30",1667.66,1689.18,1586.97,1586.97,276360],["2009-07-01",1511.65,1522.41,1511.65,1511.65,273280],["2009-07-02",1452.48,1560.07,1452.48,1560.07,324490],["2009-07-03",1517.03,1570.83,1517.03,1570.83,181420],["2009-07-06",1619.25,1646.14,1592.35,1646.14,199730],["2009-07-07",1646.14,1667.66,1624.63,1656.9,191390],["2009-07-08",1667.66,1737.6,1656.9,1737.6,627380],["2009-07-09",1737.6,1823.67,1737.6,1786.01,378570],["2009-07-10",1807.53,1807.53,1726.84,1742.98,336030],["2009-07-13",1742.98,1748.36,1667.66,1667.66,270510],["2009-07-14",1667.66,1689.18,1619.25,1651.52,322440],["2009-07-15",1683.8,1716.08,1651.52,1656.9,186750],["2009-07-16",1705.32,1705.32,1662.28,1689.18,160540],["2009-07-17",1678.42,1732.22,1678.42,1705.32,323240],["2009-07-20",1640.76,1651.52,1624.63,1624.63,186190],["2009-07-21",1624.63,1640.76,1586.97,1624.63,167130],["2009-07-22",1656.9,1656.9,1630.0,1630.0,122970],["2009-07-23",1613.87,1710.7,1603.11,1710.7,321950],["2009-07-24",1791.39,1791.39,1791.39,1791.39,508080],["2009-07-27",1877.46,1877.46,1791.39,1861.33,736070],["2009-07-28",1829.05,1882.84,1796.77,1796.77,394200],["2009-07-29",1855.95,1855.95,1791.39,1791.39,255030],["2009-07-30",1748.36,1791.39,1748.36,1775.25,327420],["2009-07-31",1775.25,1829.05,1775.25,1829.05,328790],["2009-08-03",1829.05,1855.95,1812.91,1834.43,220970],["2009-08-04",1861.33,1893.6,1855.95,1893.6,450110],["2009-08-05",1882.84,1985.06,1872.08,1985.06,922520],["2009-08-06",2081.89,2081.89,2065.75,2081.89,876960],["2009-08-07",2124.92,2184.1,2092.65,2173.34,1335630],["2009-08-10",2205.62,2275.55,2151.82,2243.27,1287350],["2009-08-11",2232.51,2275.55,2205.62,2270.17,713910],["2009-08-12",2270.17,2302.45,2178.72,2178.72,702630],["2009-08-13",2178.72,2205.62,2167.96,2173.34,757150],["2009-08-14",2151.82,2173.34,2135.68,2141.06,451590],["2009-08-17",2071.13,2194.86,2071.13,2146.44,380930],["2009-08-18",2130.3,2248.65,2130.3,2248.65,828290],["2009-08-19",2323.97,2356.24,2280.93,2356.24,715980],["2009-08-20",2469.22,2469.22,2436.94,2469.22,710830],["2009-08-21",2555.29,2560.67,2367.0,2458.46,936380],["2009-08-24",2431.56,2501.49,2410.04,2458.46,840520],["2009-08-25",2453.08,2496.11,2415.42,2420.8,864000],["2009-08-26",2426.18,2485.35,2410.04,2426.18,534770],["2009-08-27",2503.2,2547.21,2475.69,2547.21,573060],["2009-08-28",2673.75,2673.75,2596.73,2673.75,1082140],["2009-08-31",2805.79,2805.79,2805.79,2805.79,503080],["2009-09-01",2750.77,2943.32,2723.26,2943.32,1158280],["2009-09-03",2915.82,3080.86,2888.31,3025.85,1355110],["2009-09-04",3108.37,3108.37,2888.31,2888.31,1207800],["2009-09-07",2915.82,3025.85,2805.79,3025.85,1381250],["2009-09-08",3163.39,3163.39,3080.86,3163.39,778360],["2009-09-09",3245.91,3300.92,3190.89,3300.92,717970],["2009-09-10",3300.92,3465.97,3300.92,3465.97,1650350],["2009-09-11",3493.48,3520.99,3410.95,3410.95,958450],["2009-09-14",3355.94,3465.97,3355.94,3438.46,812430],["2009-09-15",3410.95,3410.95,3273.42,3355.94,1357050],["2009-09-16",3300.92,3410.95,3245.91,3273.42,900360],["2009-09-17",3355.94,3410.95,3245.91,3383.45,1335390],["2009-09-18",3355.94,3410.95,3300.92,3383.45,704220],["2009-09-21",3383.45,3410.95,3300.92,3355.94,1012140],["2009-09-22",3300.92,3355.94,3300.92,3355.94,1296800],["2009-09-23",3465.97,3520.99,3438.46,3520.99,2062720],["2009-09-24",3410.95,3520.99,3410.95,3410.95,763890],["2009-09-25",3410.95,3465.97,3383.45,3465.97,555330],["2009-09-28",3520.99,3631.02,3493.48,3548.49,1071070],["2009-09-29",3548.49,3576.0,3465.97,3493.48,1182660],["2009-09-30",3465.97,3493.48,3410.95,3410.95,888740],["2009-10-01",3383.45,3410.95,3273.42,3273.42,642430],["2009-10-02",3163.39,3273.42,3135.88,3190.89,1308740],["2009-10-05",3328.43,3328.43,3163.39,3300.92,1277960],["2009-10-06",3355.94,3355.94,3273.42,3273.42,550620],["2009-10-07",3300.92,3383.45,3273.42,3328.43,691200],["2009-10-08",3328.43,3328.43,3245.91,3245.91,641500],["2009-10-09",3300.92,3300.92,3218.4,3245.91,991950],["2009-10-12",3273.42,3383.45,3245.91,3355.94,1376080],["2009-10-13",3328.43,3383.45,3300.92,3300.92,442500],["2009-10-14",3273.42,3410.95,3273.42,3410.95,763630],["2009-10-15",3493.48,3493.48,3383.45,3410.95,1134730],["2009-10-16",3328.43,3355.94,3245.91,3273.42,1076180],["2009-10-19",3273.42,3300.92,3245.91,3273.42,557580],["2009-10-20",3300.92,3300.92,3245.91,3300.92,777000],["2009-10-21",3273.42,3465.97,3245.91,3465.97,1866070],["2009-10-22",3631.02,3631.02,3576.0,3631.02,1911350],["2009-10-23",3631.02,3631.02,3465.97,3465.97,1376110],["2009-10-26",3465.97,3465.97,3300.92,3300.92,1010360],["2009-10-27",3245.91,3273.42,3135.88,3218.4,756950],["2009-10-28",3300.92,3328.43,3218.4,3245.91,644190],["2009-10-29",3135.88,3163.39,3108.37,3108.37,798520],["2009-10-30",3190.89,3190.89,3080.86,3135.88,419160],["2009-11-02",2998.34,3135.88,2998.34,2998.34,784010],["2009-11-03",2915.82,2998.34,2860.8,2860.8,677890],["2009-11-04",2805.79,2998.34,2778.28,2833.29,553590],["2009-11-05",2860.8,2970.83,2833.29,2915.82,387560],["2009-11-06",2998.34,2998.34,2805.79,2805.79,331950],["2009-11-09",2750.77,2805.79,2668.25,2668.25,410150],["2009-11-10",2668.25,2695.75,2536.21,2536.21,379620],["2009-11-11",2541.71,2662.75,2508.7,2662.75,536930],["2009-11-12",2695.75,2778.28,2668.25,2778.28,887430],["2009-11-13",2833.29,2915.82,2750.77,2915.82,831760],["2009-11-16",2970.83,2970.83,2888.31,2888.31,349080],["2009-11-17",2860.8,2915.82,2860.8,2888.31,254230],["2009-11-18",2888.31,2943.32,2860.8,2943.32,393560],["2009-11-19",2970.83,2998.34,2943.32,2970.83,458660],["2009-11-20",2970.83,2998.34,2915.82,2915.82,404950],["2009-11-23",2860.8,2915.82,2805.79,2805.79,458640],["2009-11-24",2805.79,2888.31,2750.77,2805.79,506950],["2009-11-25",2750.77,2750.77,2668.25,2668.25,544780],["2009-11-26",2536.21,2536.21,2536.21,2536.21,159150],["2009-11-27",2409.67,2662.75,2409.67,2580.22,686580],["2009-11-30",2558.22,2695.75,2558.22,2695.75,407570],["2009-12-01",2750.77,2778.28,2712.26,2712.26,304800],["2009-12-02",2668.25,2712.26,2580.22,2580.22,223160],["2009-12-03",2541.71,2596.73,2481.19,2563.72,206130],["2009-12-04",2585.72,2613.23,2563.72,2585.72,191840],["2009-12-07",2607.73,2607.73,2558.22,2585.72,133380],["2009-12-08",2558.22,2563.72,2503.2,2503.2,153050],["2009-12-09",2393.17,2420.68,2382.17,2382.17,279350],["2009-12-10",2409.67,2409.67,2266.63,2266.63,251260],["2009-12-11",2162.1,2200.62,2156.6,2156.6,196810],["2009-12-14",2107.09,2261.13,2090.58,2261.13,458180],["2009-12-15",2288.64,2294.14,2173.11,2255.63,242810],["2009-12-16",2228.12,2228.12,2145.6,2145.6,187740],["2009-12-17",2057.58,2096.09,2041.07,2041.07,353910],["2009-12-18",2112.59,2140.1,2068.58,2074.08,473640],["2009-12-21",2162.1,2173.11,2129.1,2173.11,213160],["2009-12-22",2200.62,2277.64,2173.11,2200.62,473320],["2009-12-23",2200.62,2283.14,2200.62,2266.63,379160],["2009-12-24",2283.14,2338.15,2200.62,2338.15,340800],["2009-12-25",2393.17,2453.69,2393.17,2453.69,522950],["2009-12-28",2420.68,2530.71,2376.67,2475.69,413990],["2009-12-29",2426.18,2503.2,2426.18,2492.2,340700],["2009-12-30",2536.21,2613.23,2508.7,2613.23,868840],["2009-12-31",2734.27,2739.77,2695.75,2739.77,1105520],["2010-01-04",2805.79,2860.8,2778.28,2860.8,1420060],["2010-01-05",2998.34,2998.34,2888.31,2915.82,850480],["2010-01-06",2915.82,3053.35,2915.82,3053.35,1497290],["2010-01-07",3135.88,3163.39,3025.85,3025.85,968590],["2010-01-08",3080.86,3135.88,2888.31,2888.31,826260],["2010-01-11",2943.32,2943.32,2805.79,2833.29,858250],["2010-01-12",2860.8,2888.31,2701.26,2717.76,929460],["2010-01-13",2717.76,2833.29,2591.23,2805.79,1078940],["2010-01-14",2860.8,2915.82,2805.79,2860.8,663720],["2010-01-15",2833.29,2860.8,2734.27,2750.77,448070],["2010-01-18",2701.26,2706.76,2613.23,2613.23,616560],["2010-01-19",2640.74,2684.75,2613.23,2640.74,412840],["2010-01-20",2640.74,2668.25,2519.71,2519.71,256870],["2010-01-21",2536.21,2558.22,2404.17,2475.69,587040],["2010-01-22",2448.19,2514.2,2420.68,2486.7,315720],["2010-01-25",2486.7,2541.71,2481.19,2541.71,232720],["2010-01-26",2651.74,2668.25,2640.74,2668.25,448500],["2010-01-27",2684.75,2745.27,2602.23,2640.74,499050],["2010-01-28",2574.72,2640.74,2530.71,2558.22,197430],["2010-01-29",2536.21,2585.72,2486.7,2558.22,253640],["2010-02-01",2536.21,2585.72,2525.21,2585.72,213520],["2010-02-02",2585.72,2618.73,2563.72,2596.73,396730],["2010-02-03",2613.23,2684.75,2602.23,2640.74,261760],["2010-02-04",2668.25,2739.77,2651.74,2712.26,396530],["2010-02-05",2651.74,2745.27,2607.73,2607.73,500450],["2010-02-08",2640.74,2640.74,2585.72,2624.23,205840],["2010-02-09",2624.23,2629.74,2585.72,2585.72,225560],["2010-02-10",2585.72,2662.75,2585.72,2618.73,97730],["2010-02-11",2618.73,2618.73,2618.73,2618.73,200100],["2010-02-12",2739.77,2750.77,2695.75,2734.27,316920],["2010-02-22",2739.77,2739.77,2695.75,2695.75,244500],["2010-02-23",2629.74,2668.25,2629.74,2651.74,277280],["2010-02-24",2624.23,2668.25,2624.23,2668.25,232150],["2010-02-25",2684.75,2695.75,2662.75,2662.75,188230],["2010-02-26",2662.75,2778.28,2657.24,2750.77,616340],["2010-03-01",2778.28,2805.79,2728.76,2750.77,174830],["2010-03-02",2750.77,2888.31,2723.26,2778.28,567660],["2010-03-03",2833.29,2860.8,2805.79,2860.8,641090],["2010-03-04",2943.32,2970.83,2888.31,2888.31,604590],["2010-03-05",2860.8,2915.82,2860.8,2888.31,515130],["2010-03-08",2943.32,2943.32,2888.31,2915.82,820710],["2010-03-09",2915.82,3053.35,2888.31,3053.35,1299440],["2010-03-10",3025.85,3135.88,2998.34,3080.86,722260],["2010-03-11",3080.86,3108.37,3025.85,3025.85,629820],["2010-03-12",3025.85,3053.35,2998.34,3025.85,505960],["2010-03-15",3080.86,3080.86,2998.34,3025.85,578650],["2010-03-16",2998.34,3025.85,2888.31,2888.31,732240],["2010-03-17",2943.32,2970.83,2833.29,2833.29,516470],["2010-03-18",2833.29,2943.32,2833.29,2943.32,321010],["2010-03-19",2915.82,2943.32,2888.31,2888.31,229670],["2010-03-22",2860.8,2915.82,2833.29,2833.29,231010],["2010-03-23",2860.8,2860.8,2778.28,2778.28,293750],["2010-03-24",2805.79,2833.29,2778.28,2805.79,366270],["2010-03-25",2805.79,2860.8,2778.28,2805.79,695430],["2010-03-26",2805.79,2833.29,2778.28,2805.79,497150],["2010-03-29",2944.42,2944.42,2878.41,2878.41,494240],["2010-03-30",2878.41,2878.41,2785.98,2785.98,250410],["2010-03-31",2785.98,2805.79,2719.96,2719.96,354640],["2010-04-01",2739.77,2805.79,2713.36,2799.18,235060],["2010-04-02",2812.39,2885.01,2792.58,2885.01,424760],["2010-04-05",2977.43,2997.24,2970.83,2984.03,835250],["2010-04-06",3056.66,3129.28,3030.25,3102.87,998910],["2010-04-07",3083.06,3109.47,3063.26,3089.66,458160],["2010-04-08",3089.66,3102.87,3063.26,3076.46,503320],["2010-04-09",3069.86,3089.66,3050.05,3050.05,521280],["2010-04-12",3056.66,3056.66,3056.66,3056.66,351090],["2010-04-13",3043.45,3063.26,3017.04,3023.65,374790],["2010-04-14",3089.66,3089.66,3010.44,3023.65,268970],["2010-04-15",3036.85,3056.66,3036.85,3050.05,212450],["2010-04-16",3069.86,3076.46,3017.04,3017.04,341490],["2010-04-19",3036.85,3036.85,2977.43,2990.64,273960],["2010-04-20",2970.83,3036.85,2970.83,2970.83,223730],["2010-04-21",2970.83,3003.84,2964.23,2970.83,275810],["2010-04-22",3017.04,3089.66,3010.44,3030.25,593020],["2010-04-26",3003.84,3083.06,3003.84,3010.44,223720],["2010-04-27",2957.63,3050.05,2957.63,3030.25,410920],["2010-04-28",3030.25,3036.85,3023.65,3030.25,479920],["2010-04-29",3030.25,3036.85,3010.44,3023.65,218630],["2010-05-04",3036.85,3063.26,3010.44,3036.85,461920],["2010-05-05",3023.65,3036.85,3010.44,3023.65,358440],["2010-05-06",3036.85,3050.05,3017.04,3023.65,372650],["2010-05-07",2977.43,3003.84,2937.82,2970.83,575420],["2010-05-10",2918.02,2957.63,2918.02,2937.82,316910],["2010-05-11",2970.83,2970.83,2937.82,2957.63,252220],["2010-05-12",2904.81,2964.23,2904.81,2904.81,399960],["2010-05-13",2904.81,2964.23,2904.81,2924.62,282070],["2010-05-14",2970.83,2970.83,2951.03,2964.23,213250],["2010-05-17",2911.41,2911.41,2891.61,2891.61,211560],["2010-05-18",2891.61,2904.81,2878.41,2878.41,186960],["2010-05-19",2878.41,2878.41,2785.98,2805.79,379860],["2010-05-20",2706.76,2838.79,2706.76,2825.59,269210],["2010-05-21",2686.95,2733.16,2686.95,2686.95,766390],["2010-05-24",2686.95,2739.77,2673.75,2693.55,461550],["2010-05-25",2693.55,2726.56,2673.75,2719.96,337850],["2010-05-26",2752.97,2785.98,2733.16,2785.98,150010],["2010-05-27",2706.76,2766.17,2693.55,2766.17,115720],["2010-05-28",2832.19,2852.0,2772.78,2838.79,207620],["2010-05-31",2838.79,2838.79,2779.38,2779.38,170070],["2010-06-01",2779.38,2792.58,2739.77,2779.38,341330],["2010-06-02",2746.37,2772.78,2719.96,2746.37,168400],["2010-06-03",2772.78,2772.78,2752.97,2752.97,301650],["2010-06-04",2739.77,2752.97,2713.36,2726.56,236850],["2010-06-07",2640.74,2693.55,2627.54,2627.54,264610],["2010-06-08",2627.54,2627.54,2548.31,2568.12,309330],["2010-06-09",2574.72,2607.73,2541.71,2554.91,284540],["2010-06-10",2554.91,2561.52,2541.71,2554.91,141840],["2010-06-11",2574.72,2594.53,2535.11,2548.31,223290],["2010-06-14",2601.13,2601.13,2548.31,2574.72,119380],["2010-06-15",2601.13,2601.13,2568.12,2594.53,157450],["2010-06-16",2620.93,2653.94,2614.33,2653.94,165160],["2010-06-17",2627.54,2627.54,2607.73,2620.93,309560],["2010-06-18",2746.37,2746.37,2746.37,2746.37,928170],["2010-06-21",2719.96,2739.77,2680.35,2680.35,158760],["2010-06-22",2601.13,2653.94,2601.13,2614.33,365800],["2010-06-23",2587.92,2614.33,2587.92,2601.13,148520],["2010-06-24",2607.73,2607.73,2561.52,2574.72,260100],["2010-06-25",2568.12,2574.72,2548.31,2561.52,274100],["2010-06-28",2543.03,2574.72,2487.58,2487.58,116270],["2010-06-29",2535.11,2535.11,2479.65,2479.65,144980],["2010-06-30",2416.28,2416.28,2368.74,2376.67,655500],["2010-07-01",2360.82,2376.67,2344.98,2352.9,385200],["2010-07-02",2352.9,2360.82,2321.21,2337.05,380200],["2010-07-05",2384.59,2384.59,2329.13,2329.13,271440],["2010-07-06",2329.13,2337.05,2297.44,2297.44,196560],["2010-07-07",2337.05,2360.82,2281.6,2281.6,154310],["2010-07-08",2337.05,2337.05,2281.6,2281.6,91940],["2010-07-09",2281.6,2321.21,2273.68,2273.68,91030],["2010-07-12",2273.68,2321.21,2265.75,2321.21,91410],["2010-07-13",2368.74,2432.12,2337.05,2432.12,211890],["2010-07-14",2511.34,2511.34,2432.12,2440.04,296410],["2010-07-15",2416.28,2463.81,2408.35,2416.28,208770],["2010-07-16",2416.28,2416.28,2376.67,2392.51,76380],["2010-07-19",2376.67,2376.67,2344.98,2352.9,74570],["2010-07-20",2360.82,2360.82,2344.98,2352.9,117240],["2010-07-21",2352.9,2352.9,2329.13,2344.98,198910],["2010-07-22",2313.29,2337.05,2313.29,2313.29,118570],["2010-07-23",2313.29,2337.05,2313.29,2321.21,133930],["2010-07-26",2337.05,2337.05,2313.29,2313.29,66110],["2010-07-27",2321.21,2384.59,2321.21,2337.05,314280],["2010-07-28",2329.13,2344.98,2321.21,2329.13,233290],["2010-07-29",2329.13,2329.13,2281.6,2305.37,214620],["2010-07-30",2337.05,2337.05,2297.44,2305.37,153760],["2010-08-02",2305.37,2305.37,2257.83,2257.83,139830],["2010-08-03",2257.83,2265.75,2202.38,2210.3,181650],["2010-08-04",2202.38,2202.38,2131.08,2131.08,137720],["2010-08-05",2186.53,2186.53,2115.23,2115.23,89610],["2010-08-06",2115.23,2115.23,2083.54,2083.54,53110],["2010-08-09",2051.85,2059.78,1980.55,1980.55,122470],["2010-08-10",1933.02,1940.94,1885.49,1885.49,416930],["2010-08-11",1885.49,1933.02,1822.11,1869.64,169790],["2010-08-12",1822.11,1822.11,1782.5,1782.5,470900],["2010-08-13",1806.27,1869.64,1766.65,1869.64,355780],["2010-08-16",1909.25,1956.79,1893.41,1956.79,484070],["2010-08-17",1940.94,1956.79,1893.41,1933.02,256140],["2010-08-18",1933.02,1933.02,1869.64,1885.49,155140],["2010-08-19",1885.49,1893.41,1853.8,1869.64,215700],["2010-08-20",1830.03,1869.64,1782.5,1837.95,549740],["2010-08-23",1806.27,1837.95,1782.5,1806.27,51730],["2010-08-24",1782.5,1782.5,1719.12,1719.12,223890],["2010-08-25",1655.74,1671.59,1639.9,1639.9,284290],["2010-08-26",1639.9,1711.2,1584.44,1711.2,314450],["2010-08-27",1711.2,1734.97,1639.9,1703.28,183230],["2010-08-30",1774.58,1782.5,1774.58,1782.5,228230],["2010-08-31",1822.11,1869.64,1790.42,1869.64,299360],["2010-09-01",1917.18,1956.79,1822.11,1933.02,514370],["2010-09-06",2012.24,2028.09,1988.48,2028.09,570270],["2010-09-07",2020.17,2075.62,1948.87,1980.55,589250],["2010-09-08",1940.94,2012.24,1909.25,1980.55,711460],["2010-09-09",1980.55,2020.17,1956.79,2020.17,325820],["2010-09-10",2020.17,2020.17,1925.1,1925.1,511110],["2010-09-13",1861.72,1909.25,1830.03,1893.41,418740],["2010-09-14",1901.33,1909.25,1861.72,1909.25,192630],["2010-09-15",1861.72,1917.18,1853.8,1917.18,224030],["2010-09-16",1869.64,1925.1,1869.64,1885.49,118400],["2010-09-17",1885.49,1948.87,1885.49,1948.87,533630],["2010-09-20",1996.4,1996.4,1933.02,1933.02,581060],["2010-09-21",1933.02,1933.02,1885.49,1885.49,310080],["2010-09-22",1861.72,1893.41,1861.72,1869.64,277700],["2010-09-23",1853.8,1861.72,1798.34,1853.8,440560],["2010-09-24",1853.8,1877.57,1822.11,1869.64,197050],["2010-09-27",1869.64,1869.64,1822.11,1837.95,114940],["2010-09-28",1861.72,1861.72,1830.03,1845.88,142910],["2010-09-29",1830.03,1845.88,1806.27,1806.27,114510],["2010-09-30",1742.89,1798.34,1742.89,1782.5,242550],["2010-10-01",1742.89,1782.5,1734.97,1782.5,252330],["2010-10-04",1782.5,1782.5,1695.35,1695.35,492980],["2010-10-05",1695.35,1695.35,1631.98,1695.35,370400],["2010-10-06",1727.04,1758.73,1703.28,1734.97,608740],["2010-10-07",1742.89,1750.81,1719.12,1719.12,206040],["2010-10-08",1687.43,1727.04,1663.67,1663.67,135900],["2010-10-11",1695.35,1711.2,1663.67,1711.2,273690],["2010-10-12",1679.51,1703.28,1655.74,1671.59,378150],["2010-10-13",1671.59,1679.51,1663.67,1679.51,61540],["2010-10-14",1679.51,1687.43,1663.67,1663.67,158660],["2010-10-15",1647.82,1663.67,1639.9,1663.67,116340],["2010-10-18",1647.82,1663.67,1639.9,1639.9,115440],["2010-10-19",1639.9,1647.82,1568.6,1584.44,218800],["2010-10-20",1584.44,1584.44,1505.22,1505.22,361240],["2010-10-21",1505.22,1528.99,1465.61,1497.3,222840],["2010-10-22",1481.45,1505.22,1465.61,1497.3,121950],["2010-10-25",1457.69,1497.3,1433.92,1497.3,187460],["2010-10-26",1521.07,1568.6,1505.22,1544.83,225940],["2010-10-27",1552.75,1552.75,1497.3,1513.14,227850],["2010-10-28",1513.14,1521.07,1473.53,1473.53,176140],["2010-10-29",1497.3,1497.3,1441.84,1489.38,73820],["2010-11-01",1497.3,1497.3,1473.53,1489.38,46130],["2010-11-02",1465.61,1489.38,1449.77,1449.77,127090],["2010-11-03",1465.61,1465.61,1418.08,1418.08,216040],["2010-11-04",1410.15,1433.92,1410.15,1426.0,103080],["2010-11-05",1473.53,1473.53,1433.92,1465.61,213520],["2010-11-08",1465.61,1473.53,1433.92,1449.77,112850],["2010-11-09",1433.92,1433.92,1378.47,1378.47,417920],["2010-11-10",1323.01,1346.78,1315.09,1315.09,962160],["2010-11-11",1315.09,1346.78,1283.4,1315.09,204740],["2010-11-12",1275.48,1307.17,1251.71,1251.71,542770],["2010-11-15",1212.1,1259.63,1196.25,1196.25,491860],["2010-11-16",1188.33,1188.33,1140.8,1148.72,346290],["2010-11-17",1148.72,1180.41,1132.88,1148.72,199010],["2010-11-18",1180.41,1204.18,1164.57,1204.18,423310],["2010-11-19",1251.71,1251.71,1204.18,1204.18,426320],["2010-11-22",1148.72,1204.18,1148.72,1204.18,326100],["2010-11-23",1212.1,1220.02,1196.25,1212.1,370300],["2010-11-24",1172.49,1267.55,1172.49,1267.55,347150],["2010-11-25",1267.55,1330.93,1267.55,1330.93,1041640],["2010-11-26",1346.78,1394.31,1330.93,1354.7,502480],["2010-11-29",1346.78,1418.08,1299.24,1418.08,460100],["2010-11-30",1465.61,1481.45,1457.69,1481.45,731670],["2010-12-01",1418.08,1489.38,1410.15,1473.53,556340],["2010-12-02",1465.61,1505.22,1449.77,1497.3,506420],["2010-12-03",1552.75,1552.75,1489.38,1536.91,750640],["2010-12-06",1544.83,1608.21,1521.07,1560.68,1058630],["2010-12-07",1560.68,1584.44,1521.07,1528.99,789620],["2010-12-08",1481.45,1505.22,1457.69,1457.69,964320],["2010-12-09",1457.69,1528.99,1386.39,1513.14,772680],["2010-12-10",1513.14,1576.52,1505.22,1576.52,563590],["2010-12-13",1647.82,1647.82,1624.05,1639.9,1518940],["2010-12-14",1639.9,1647.82,1560.68,1560.68,1343340],["2010-12-15",1592.37,1624.05,1544.83,1584.44,870860],["2010-12-16",1560.68,1616.13,1544.83,1560.68,701300],["2010-12-17",1560.68,1608.21,1552.75,1608.21,986810],["2010-12-20",1624.05,1687.43,1584.44,1655.74,771940],["2010-12-21",1639.9,1663.67,1584.44,1655.74,379250],["2010-12-22",1624.05,1663.67,1600.29,1600.29,472400],["2010-12-23",1560.68,1576.52,1528.99,1544.83,396840],["2010-12-24",1536.91,1544.83,1505.22,1521.07,210100],["2010-12-27",1521.07,1544.83,1513.14,1521.07,301400],["2010-12-28",1521.07,1576.52,1513.14,1560.68,212510],["2010-12-29",1600.29,1600.29,1544.83,1552.75,308050],["2010-12-30",1552.75,1560.68,1544.83,1552.75,274450],["2010-12-31",1552.75,1552.75,1528.99,1552.75,375630],["2011-01-04",1576.52,1592.37,1560.68,1568.6,232380],["2011-01-05",1584.44,1584.44,1536.91,1536.91,315170],["2011-01-06",1552.75,1552.75,1521.07,1521.07,363790],["2011-01-07",1505.22,1536.91,1505.22,1528.99,152610],["2011-01-10",1536.91,1536.91,1457.69,1457.69,681140],["2011-01-11",1410.15,1426.0,1386.39,1386.39,637110],["2011-01-12",1370.54,1410.15,1370.54,1394.31,245990],["2011-01-13",1402.23,1457.69,1394.31,1457.69,131180],["2011-01-14",1481.45,1513.14,1465.61,1489.38,225990],["2011-01-17",1418.08,1505.22,1418.08,1449.77,134930],["2011-01-18",1465.61,1465.61,1426.0,1426.0,175920],["2011-01-19",1410.15,1457.69,1410.15,1449.77,266760],["2011-01-20",1410.15,1521.07,1410.15,1481.45,362740],["2011-01-21",1505.22,1505.22,1441.84,1441.84,216420],["2011-01-24",1433.92,1489.38,1410.15,1426.0,119410],["2011-01-25",1418.08,1418.08,1386.39,1402.23,260370],["2011-01-26",1433.92,1457.69,1394.31,1402.23,83240],["2011-01-27",1441.84,1441.84,1402.23,1441.84,203430],["2011-01-28",1441.84,1441.84,1410.15,1410.15,278220],["2011-02-08",1410.15,1418.08,1410.15,1418.08,63190],["2011-02-09",1418.08,1481.45,1418.08,1418.08,91680],["2011-02-10",1418.08,1441.84,1410.15,1426.0,160420],["2011-02-11",1410.15,1441.84,1402.23,1426.0,156130],["2011-02-14",1426.0,1489.38,1426.0,1449.77,382830],["2011-02-15",1457.69,1457.69,1433.92,1441.84,140180],["2011-02-16",1441.84,1449.77,1426.0,1426.0,256080],["2011-02-17",1394.31,1418.08,1394.31,1394.31,118230],["2011-02-18",1370.54,1386.39,1330.93,1330.93,355590],["2011-02-21",1275.48,1275.48,1267.55,1267.55,316600],["2011-02-22",1204.18,1243.79,1204.18,1204.18,584370],["2011-02-23",1204.18,1251.71,1204.18,1227.94,259060],["2011-02-24",1227.94,1227.94,1204.18,1227.94,236720],["2011-02-25",1251.71,1251.71,1227.94,1243.79,89590],["2011-02-28",1251.71,1267.55,1235.87,1243.79,341560],["2011-03-01",1259.63,1259.63,1235.87,1243.79,175240],["2011-03-02",1251.71,1251.71,1188.33,1188.33,390100],["2011-03-03",1148.72,1180.41,1148.72,1148.72,214280],["2011-03-04",1140.8,1156.64,1132.88,1140.8,307630],["2011-03-07",1172.49,1172.49,1132.88,1172.49,282990],["2011-03-08",1156.64,1204.18,1156.64,1164.57,200270],["2011-03-09",1148.72,1164.57,1109.11,1117.03,162970],["2011-03-10",1148.72,1172.49,1117.03,1172.49,216320],["2011-03-11",1227.94,1227.94,1220.02,1227.94,454600],["2011-03-14",1259.63,1259.63,1172.49,1172.49,415150],["2011-03-15",1172.49,1188.33,1140.8,1156.64,104460],["2011-03-16",1148.72,1156.64,1124.95,1132.88,325890],["2011-03-17",1148.72,1188.33,1140.8,1188.33,247620],["2011-03-18",1196.25,1212.1,1172.49,1196.25,255310],["2011-03-21",1227.94,1227.94,1188.33,1196.25,106610],["2011-03-22",1180.41,1196.25,1172.49,1172.49,137760],["2011-03-23",1172.49,1172.49,1156.64,1172.49,89130],["2011-03-24",1180.41,1180.41,1156.64,1156.64,79500],["2011-03-25",1188.33,1188.33,1148.72,1148.72,85650],["2011-03-28",1148.72,1172.49,1132.88,1132.88,131640],["2011-03-29",1140.8,1140.8,1117.03,1124.95,137470],["2011-03-30",1117.03,1140.8,1109.11,1124.95,203330],["2011-03-31",1140.8,1148.72,1117.03,1148.72,251800],["2011-04-01",1148.72,1164.57,1124.95,1164.57,243280],["2011-04-04",1205.57,1205.57,1164.57,1180.97,150410],["2011-04-05",1180.97,1180.97,1148.16,1164.57,172950],["2011-04-06",1172.77,1189.17,1148.16,1189.17,180220],["2011-04-07",1164.57,1180.97,1164.57,1180.97,103310],["2011-04-08",1180.97,1180.97,1164.57,1180.97,97020],["2011-04-13",1180.97,1180.97,1156.36,1164.57,89960],["2011-04-14",1164.57,1164.57,1139.96,1148.16,140580],["2011-04-15",1148.16,1148.16,1131.76,1148.16,87420],["2011-04-18",1148.16,1148.16,1115.36,1131.76,122290],["2011-04-19",1123.56,1131.76,1107.16,1123.56,92720],["2011-04-20",1107.16,1131.76,1107.16,1131.76,115160],["2011-04-21",1148.16,1148.16,1115.36,1139.96,282250],["2011-04-22",1139.96,1148.16,1115.36,1131.76,285730],["2011-04-25",1123.56,1148.16,1123.56,1148.16,251480],["2011-04-26",1148.16,1148.16,1139.96,1148.16,510820],["2011-04-27",1098.96,1148.16,1098.96,1148.16,397620],["2011-04-28",1148.16,1148.16,1107.16,1139.96,322450],["2011-04-29",1148.16,1148.16,1131.76,1139.96,323840],["2011-05-04",1139.96,1139.96,1123.56,1139.96,82800],["2011-05-05",1139.96,1139.96,1098.96,1123.56,271440],["2011-05-06",1123.56,1131.76,1115.36,1123.56,238620],["2011-05-09",1131.76,1131.76,1115.36,1115.36,257950],["2011-05-10",1131.76,1131.76,1115.36,1123.56,24770],["2011-05-11",1131.76,1131.76,1098.96,1123.56,265460],["2011-05-12",1123.56,1123.56,1107.16,1115.36,66110],["2011-05-13",1107.16,1107.16,1098.96,1098.96,238650],["2011-05-16",1090.76,1107.16,1082.55,1090.76,46760],["2011-05-17",1066.15,1082.55,1041.55,1057.95,466920],["2011-05-18",1057.95,1057.95,1025.15,1049.75,366000],["2011-05-19",1016.94,1049.75,1008.74,1025.15,84480],["2011-05-20",1025.15,1033.35,975.94,975.94,124800],["2011-05-23",934.93,934.93,934.93,934.93,67600],["2011-05-24",893.93,893.93,893.93,893.93,70400],["2011-05-25",852.92,852.92,852.92,852.92,40800],["2011-05-26",811.92,893.93,811.92,852.92,262580],["2011-05-27",861.12,893.93,844.72,893.93,126560],["2011-05-30",902.13,902.13,861.12,861.12,83520],["2011-05-31",877.52,902.13,852.92,902.13,111650],["2011-06-01",934.93,943.13,877.52,943.13,305690],["2011-06-02",967.74,984.14,967.74,984.14,171830],["2011-06-03",1033.35,1033.35,951.34,959.54,74180],["2011-06-06",959.54,959.54,926.73,926.73,26610],["2011-06-07",951.34,967.74,951.34,967.74,109750],["2011-06-08",975.94,984.14,959.54,967.74,71830],["2011-06-09",984.14,984.14,943.13,967.74,48620],["2011-06-10",984.14,992.34,975.94,975.94,205300],["2011-06-13",992.34,1000.54,934.93,959.54,126400],["2011-06-14",943.13,1000.54,943.13,975.94,438750],["2011-06-15",943.13,951.34,934.93,934.93,144360],["2011-06-16",910.33,943.13,893.93,934.93,145920],["2011-06-17",959.54,959.54,893.93,902.13,326230],["2011-06-20",926.73,926.73,861.12,902.13,172750],["2011-06-21",869.32,918.53,869.32,918.53,46550],["2011-06-22",959.54,959.54,943.13,951.34,198390],["2011-06-23",943.13,943.13,910.33,910.33,59610],["2011-06-24",918.53,918.53,885.73,885.73,82090],["2011-06-27",885.73,893.93,877.52,877.52,58860],["2011-06-28",877.52,893.93,861.12,877.52,53560],["2011-06-29",877.52,877.52,852.92,861.12,68860],["2011-06-30",885.73,885.73,836.52,836.52,41050],["2011-07-01",836.52,844.72,820.12,820.12,71520],["2011-07-04",820.12,828.32,803.71,820.12,16140],["2011-07-05",861.12,861.12,820.12,828.32,165170],["2011-07-06",852.92,852.92,803.71,811.92,74250],["2011-07-07",820.12,820.12,803.71,811.92,131220],["2011-07-08",811.92,811.92,795.51,795.51,115080],["2011-07-11",795.51,795.51,779.11,779.11,73260],["2011-07-12",770.91,779.11,746.31,746.31,112730],["2011-07-13",754.51,770.91,738.11,770.91,115210],["2011-07-14",770.91,770.91,754.51,770.91,26690],["2011-07-15",762.71,762.71,754.51,762.71,108190],["2011-07-18",754.51,754.51,738.11,746.31,139850],["2011-07-19",746.31,746.31,729.9,729.9,179380],["2011-07-20",738.11,762.71,738.11,762.71,119740],["2011-07-21",762.71,770.91,746.31,762.71,56470],["2011-07-22",762.71,762.71,738.11,738.11,235010],["2011-07-25",729.9,738.11,713.5,721.7,124670],["2011-07-26",721.7,738.11,721.7,738.11,55780],["2011-07-27",746.31,746.31,729.9,746.31,155600],["2011-07-28",754.51,762.71,738.11,738.11,31500],["2011-07-29",729.9,738.11,721.7,738.11,112240],["2011-08-01",738.11,746.31,729.9,729.9,67220],["2011-08-02",729.9,738.11,721.7,729.9,74920],["2011-08-03",713.5,729.9,713.5,713.5,69400],["2011-08-04",738.11,746.31,713.5,746.31,79140],["2011-08-05",738.11,746.31,729.9,729.9,83110],["2011-08-08",729.9,729.9,705.3,713.5,38600],["2011-08-09",697.1,697.1,680.7,680.7,93890],["2011-08-10",713.5,713.5,688.9,697.1,107430],["2011-08-11",672.5,680.7,672.5,680.7,35880],["2011-08-12",680.7,697.1,680.7,688.9,18290],["2011-08-15",688.9,705.3,688.9,705.3,22040],["2011-08-16",713.5,738.11,705.3,721.7,78170],["2011-08-17",738.11,754.51,738.11,754.51,56190],["2011-08-18",770.91,770.91,754.51,754.51,94750],["2011-08-19",738.11,738.11,721.7,721.7,53390],["2011-08-22",721.7,754.51,721.7,754.51,136000],["2011-08-23",738.11,754.51,738.11,738.11,89250],["2011-08-24",762.71,762.71,713.5,713.5,129500],["2011-08-25",738.11,746.31,729.9,746.31,167780],["2011-08-26",746.31,762.71,746.31,746.31,228450],["2011-08-29",762.71,779.11,762.71,779.11,286310],["2011-08-30",811.92,811.92,811.92,811.92,45490],["2011-08-31",844.72,844.72,844.72,844.72,210410],["2011-09-01",885.73,885.73,885.73,885.73,92300],["2011-09-05",926.73,926.73,902.13,926.73,768770],["2011-09-06",934.93,967.74,902.13,959.54,730710],["2011-09-07",959.54,992.34,959.54,975.94,631560],["2011-09-08",1008.74,1016.94,1000.54,1016.94,610890],["2011-09-09",1000.54,1066.15,1000.54,1057.95,560730],["2011-09-12",1016.94,1066.15,1008.74,1016.94,868650],["2011-09-13",1000.54,1049.75,975.94,1025.15,1274520],["2011-09-14",984.14,1008.74,975.94,975.94,1666890],["2011-09-15",943.13,951.34,934.93,934.93,1143270],["2011-09-16",926.73,926.73,893.93,893.93,1503440],["2011-09-19",869.32,934.93,861.12,934.93,918280],["2011-09-20",943.13,975.94,926.73,959.54,792400],["2011-09-21",959.54,975.94,918.53,918.53,451720],["2011-09-22",918.53,951.34,910.33,934.93,459020],["2011-09-23",910.33,918.53,893.93,902.13,510490],["2011-09-26",902.13,918.53,869.32,877.52,403930],["2011-09-27",885.73,910.33,877.52,877.52,302900],["2011-09-28",902.13,902.13,877.52,885.73,179140],["2011-09-29",869.32,877.52,852.92,861.12,374160],["2011-09-30",861.12,861.12,836.52,836.52,197910],["2011-10-03",844.72,844.72,795.51,795.51,220050],["2011-10-04",779.11,803.71,762.71,779.11,265680],["2011-10-05",795.51,795.51,779.11,779.11,252090],["2011-10-06",787.31,811.92,787.31,811.92,543000],["2011-10-07",828.32,844.72,820.12,820.12,309790],["2011-10-10",820.12,844.72,803.71,820.12,177910],["2011-10-11",820.12,836.52,803.71,803.71,134270],["2011-10-12",787.31,787.31,770.91,770.91,488840],["2011-10-13",762.71,787.31,746.31,779.11,223000],["2011-10-14",787.31,787.31,779.11,779.11,120430],["2011-10-17",779.11,787.31,770.91,770.91,127230],["2011-10-18",754.51,762.71,738.11,746.31,301300],["2011-10-19",746.31,762.71,738.11,754.51,146320],["2011-10-20",754.51,779.11,754.51,762.71,147730],["2011-10-21",770.91,795.51,762.71,787.31,203380],["2011-10-24",803.71,803.71,770.91,770.91,233260],["2011-10-25",770.91,770.91,754.51,762.71,126710],["2011-10-26",770.91,770.91,754.51,762.71,122530],["2011-10-27",762.71,770.91,762.71,762.71,79950],["2011-10-28",779.11,795.51,770.91,795.51,374630],["2011-10-31",828.32,828.32,828.32,828.32,255850],["2011-11-01",836.52,852.92,820.12,828.32,899200],["2011-11-02",820.12,828.32,795.51,803.71,401660],["2011-11-03",811.92,811.92,779.11,803.71,200180],["2011-11-04",803.71,803.71,787.31,787.31,263120],["2011-11-07",770.91,787.31,762.71,770.91,369070],["2011-11-08",770.91,803.71,762.71,795.51,145330],["2011-11-09",803.71,803.71,779.11,787.31,97740],["2011-11-10",762.71,779.11,762.71,770.91,245890],["2011-11-11",787.31,787.31,746.31,762.71,90950],["2011-11-14",754.51,762.71,738.11,746.31,404900],["2011-11-15",746.31,762.71,738.11,746.31,203880],["2011-11-16",770.91,770.91,754.51,754.51,479270],["2011-11-17",754.51,762.71,738.11,738.11,411220],["2011-11-18",729.9,729.9,705.3,729.9,580960],["2011-11-21",721.7,738.11,697.1,705.3,126840],["2011-11-22",705.3,729.9,705.3,729.9,152210],["2011-11-23",746.31,754.51,729.9,738.11,261090],["2011-11-24",738.11,746.31,721.7,721.7,108140],["2011-11-25",729.9,729.9,713.5,721.7,69180],["2011-11-28",729.9,746.31,729.9,746.31,175970],["2011-11-29",738.11,746.31,721.7,738.11,192240],["2011-11-30",721.7,738.11,713.5,713.5,94350],["2011-12-01",729.9,738.11,721.7,729.9,25210],["2011-12-02",738.11,746.31,729.9,738.11,104700],["2011-12-05",746.31,770.91,746.31,770.91,487480],["2011-12-06",779.11,795.51,770.91,770.91,306060],["2011-12-07",762.71,779.11,754.51,770.91,169060],["2011-12-08",770.91,770.91,754.51,754.51,123800],["2011-12-09",754.51,754.51,729.9,738.11,440140],["2011-12-12",738.11,738.11,713.5,713.5,370570],["2011-12-13",721.7,729.9,705.3,705.3,265230],["2011-12-14",705.3,713.5,680.7,680.7,199630],["2011-12-15",688.9,697.1,656.09,688.9,171940],["2011-12-16",697.1,721.7,688.9,713.5,141760],["2011-12-19",713.5,713.5,680.7,680.7,120730],["2011-12-20",680.7,705.3,680.7,688.9,221830],["2011-12-21",697.1,697.1,688.9,697.1,78760],["2011-12-22",697.1,697.1,664.29,672.5,320970],["2011-12-23",680.7,680.7,656.09,680.7,96790],["2011-12-26",664.29,680.7,656.09,656.09,83490],["2011-12-27",664.29,664.29,623.29,656.09,268910],["2011-12-28",664.29,680.7,656.09,680.7,65730],["2011-12-29",680.7,680.7,656.09,672.5,75580],["2011-12-30",680.7,688.9,664.29,680.7,137360],["2012-01-03",688.9,697.1,680.7,680.7,101880],["2012-01-04",680.7,680.7,664.29,664.29,230970],["2012-01-05",656.09,672.5,656.09,656.09,377770],["2012-01-06",656.09,656.09,639.69,647.89,245600],["2012-01-09",656.09,664.29,639.69,664.29,80650],["2012-01-10",672.5,688.9,672.5,680.7,173460],["2012-01-11",680.7,688.9,664.29,672.5,130410],["2012-01-12",664.29,680.7,664.29,680.7,85850],["2012-01-13",680.7,688.9,664.29,688.9,124120],["2012-01-16",697.1,721.7,688.9,713.5,174630],["2012-01-17",713.5,721.7,713.5,721.7,113650],["2012-01-18",721.7,754.51,721.7,754.51,177500],["2012-01-19",754.51,787.31,754.51,787.31,404220],["2012-01-20",803.71,811.92,779.11,803.71,256170],["2012-01-30",820.12,828.32,803.71,820.12,139900],["2012-01-31",820.12,852.92,803.71,803.71,242060],["2012-02-01",787.31,803.71,779.11,779.11,316420],["2012-02-02",803.71,811.92,779.11,811.92,284820],["2012-02-03",836.52,844.72,779.11,779.11,476740],["2012-02-06",762.71,787.31,754.51,787.31,82540],["2012-02-07",795.51,803.71,779.11,787.31,262360],["2012-02-08",795.51,820.12,787.31,820.12,229680],["2012-02-09",820.12,820.12,795.51,795.51,163330],["2012-02-10",795.51,795.51,770.91,779.11,308130],["2012-02-13",754.51,779.11,754.51,779.11,181610],["2012-02-14",770.91,795.51,770.91,795.51,168180],["2012-02-15",795.51,803.71,779.11,787.31,189510],["2012-02-16",787.31,803.71,779.11,795.51,128540],["2012-02-17",803.71,811.92,795.51,811.92,240380],["2012-02-20",828.32,844.72,828.32,844.72,518480],["2012-02-21",877.52,885.73,836.52,885.73,752560],["2012-02-22",877.52,926.73,877.52,926.73,659000],["2012-02-23",967.74,967.74,943.13,967.74,690180],["2012-02-24",984.14,984.14,934.93,934.93,1238220],["2012-02-27",934.93,975.94,926.73,975.94,810470],["2012-02-28",975.94,975.94,934.93,934.93,951160],["2012-02-29",934.93,934.93,902.13,926.73,466180],["2012-03-01",943.13,967.74,918.53,967.74,807750],["2012-03-02",951.34,1000.54,951.34,1000.54,737430],["2012-03-05",1016.94,1049.75,1016.94,1049.75,603960],["2012-03-06",1098.96,1098.96,1000.54,1008.74,1539310],["2012-03-07",1008.74,1025.15,967.74,1025.15,911850],["2012-03-08",984.14,1025.15,975.94,975.94,792630],["2012-03-09",967.74,1008.74,967.74,984.14,563350],["2012-03-12",975.94,975.94,934.93,934.93,765150],["2012-03-13",951.34,967.74,934.93,967.74,579810],["2012-03-14",959.54,975.94,951.34,967.74,376770],["2012-03-15",951.34,1008.74,926.73,1008.74,1295960],["2012-03-16",1049.75,1049.75,1000.54,1025.15,865900],["2012-03-19",1000.54,1041.55,984.14,1016.94,551020],["2012-03-20",1008.74,1041.55,1000.54,1033.35,471570],["2012-03-21",1041.55,1066.15,1025.15,1033.35,662090],["2012-03-22",1025.15,1049.75,1025.15,1041.55,305900],["2012-03-23",1041.55,1057.95,1025.15,1041.55,700300],["2012-03-26",1057.95,1057.95,1033.35,1033.35,499190],["2012-03-27",1033.35,1033.35,992.34,1008.74,852730],["2012-03-28",984.14,1016.94,984.14,1000.54,306990],["2012-03-29",1000.54,1008.74,984.14,992.34,426850],["2012-03-30",984.14,992.34,967.74,975.94,385830],["2012-04-03",1000.54,1008.74,975.94,984.14,243030],["2012-04-04",1008.74,1008.74,975.94,992.34,269400],["2012-04-05",1000.54,1033.35,975.94,1016.94,318660],["2012-04-06",1025.15,1066.15,1025.15,1066.15,1280440],["2012-04-09",1082.55,1115.36,1082.55,1115.36,1176320],["2012-04-10",1166.44,1166.44,1149.42,1157.93,768920],["2012-04-11",1209.02,1209.02,1183.47,1209.02,518920],["2012-04-12",1260.1,1268.61,1243.07,1268.61,655880],["2012-04-13",1311.19,1328.21,1268.61,1311.19,2471910],["2012-04-16",1362.27,1370.78,1345.24,1370.78,522240],["2012-04-17",1438.9,1438.9,1438.9,1438.9,200220],["2012-04-18",1507.01,1507.01,1481.47,1507.01,989070],["2012-04-19",1575.13,1575.13,1438.9,1438.9,2779810],["2012-04-20",1396.33,1472.95,1370.78,1379.3,1285570],["2012-04-23",1447.41,1447.41,1438.9,1447.41,167060],["2012-04-24",1515.53,1515.53,1515.53,1515.53,149020],["2012-04-25",1583.64,1583.64,1583.64,1583.64,131920],["2012-04-26",1651.75,1660.27,1626.21,1660.27,2270300],["2012-04-27",1719.87,1728.38,1634.72,1728.38,626720],["2012-05-02",1736.89,1736.89,1643.24,1643.24,863600],["2012-05-03",1575.13,1719.87,1566.61,1702.84,1913500],["2012-05-04",1702.84,1745.41,1668.78,1677.3,797480],["2012-05-07",1702.84,1719.87,1660.27,1685.81,798700],["2012-05-08",1685.81,1685.81,1609.18,1626.21,914450],["2012-05-09",1592.15,1626.21,1583.64,1617.7,518450],["2012-05-10",1617.7,1694.32,1617.7,1694.32,1777660],["2012-05-11",1770.95,1770.95,1702.84,1753.92,1267550],["2012-05-14",1702.84,1719.87,1668.78,1668.78,791790],["2012-05-15",1609.18,1668.78,1592.15,1592.15,1028850],["2012-05-16",1592.15,1592.15,1515.53,1515.53,828700],["2012-05-17",1464.44,1541.07,1447.41,1447.41,1032720],["2012-05-18",1413.36,1438.9,1379.3,1387.81,750420],["2012-05-21",1447.41,1455.93,1438.9,1455.93,350710],["2012-05-22",1524.04,1524.04,1524.04,1524.04,362350],["2012-05-23",1592.15,1592.15,1524.04,1549.58,1948420],["2012-05-24",1575.13,1575.13,1472.95,1472.95,868170],["2012-05-25",1541.07,1541.07,1532.55,1541.07,262940],["2012-05-28",1617.7,1617.7,1583.64,1617.7,1144340],["2012-05-29",1575.13,1660.27,1558.1,1609.18,527280],["2012-05-30",1685.81,1685.81,1651.75,1685.81,534910],["2012-05-31",1685.81,1762.44,1651.75,1711.35,960190],["2012-06-01",1711.35,1736.89,1626.21,1634.72,2547590],["2012-06-04",1634.72,1634.72,1558.1,1575.13,1875040],["2012-06-05",1600.67,1651.75,1558.1,1651.75,1667550],["2012-06-06",1617.7,1677.3,1600.67,1651.75,461950],["2012-06-07",1660.27,1719.87,1634.72,1677.3,1175900],["2012-06-08",1685.81,1753.92,1677.3,1711.35,2916180],["2012-06-11",1711.35,1796.49,1702.84,1796.49,1466970],["2012-06-12",1830.55,1873.12,1779.47,1779.47,1369520],["2012-06-13",1779.47,1779.47,1719.87,1719.87,2336070],["2012-06-14",1702.84,1711.35,1643.24,1660.27,1333470],["2012-06-15",1651.75,1728.38,1651.75,1702.84,859040],["2012-06-18",1736.89,1779.47,1702.84,1728.38,674400],["2012-06-19",1728.38,1728.38,1677.3,1694.32,688050],["2012-06-20",1711.35,1736.89,1677.3,1702.84,479540],["2012-06-21",1685.81,1736.89,1685.81,1694.32,507400],["2012-06-22",1685.81,1702.84,1660.27,1660.27,965970],["2012-06-25",1660.27,1677.3,1583.64,1600.67,1325130],["2012-06-26",1600.67,1600.67,1541.07,1541.07,743710],["2012-06-27",1593.6,1593.6,1523.56,1523.56,798580],["2012-06-28",1532.31,1532.31,1471.02,1523.56,657460],["2012-06-29",1532.31,1584.85,1523.56,1558.58,586570],["2012-07-02",1584.85,1584.85,1497.29,1497.29,613800],["2012-07-03",1488.53,1514.8,1427.24,1453.51,803560],["2012-07-04",1453.51,1479.78,1400.97,1400.97,429580],["2012-07-05",1400.97,1471.02,1374.7,1471.02,581870],["2012-07-06",1488.53,1541.07,1471.02,1532.31,483830],["2012-07-09",1532.31,1532.31,1462.26,1462.26,616260],["2012-07-10",1436.0,1471.02,1436.0,1453.51,253760],["2012-07-11",1453.51,1506.04,1453.51,1497.29,271380],["2012-07-12",1497.29,1549.82,1488.53,1549.82,377240],["2012-07-13",1549.82,1619.87,1549.82,1619.87,975000],["2012-07-16",1637.39,1663.65,1576.09,1576.09,669040],["2012-07-17",1576.09,1654.9,1576.09,1654.9,881850],["2012-07-18",1681.17,1698.68,1611.12,1654.9,656570],["2012-07-19",1646.14,1733.7,1637.39,1716.19,800680],["2012-07-20",1733.7,1733.7,1654.9,1654.9,1140660],["2012-07-23",1637.39,1672.41,1593.6,1619.87,804210],["2012-07-24",1611.12,1619.87,1558.58,1567.34,775540],["2012-07-25",1549.82,1593.6,1549.82,1576.09,564670],["2012-07-26",1602.36,1611.12,1567.34,1602.36,770280],["2012-07-27",1619.87,1637.39,1602.36,1602.36,600130],["2012-07-30",1593.6,1619.87,1584.85,1602.36,195050],["2012-07-31",1593.6,1619.87,1584.85,1593.6,275860],["2012-08-01",1593.6,1602.36,1567.34,1584.85,369740],["2012-08-02",1576.09,1602.36,1576.09,1593.6,317710],["2012-08-03",1584.85,1602.36,1576.09,1584.85,209040],["2012-08-06",1593.6,1654.9,1593.6,1637.39,563110],["2012-08-07",1619.87,1646.14,1602.36,1602.36,483510],["2012-08-08",1619.87,1637.39,1611.12,1628.63,325400],["2012-08-09",1637.39,1672.41,1628.63,1637.39,556910],["2012-08-10",1619.87,1637.39,1602.36,1602.36,281580],["2012-08-13",1611.12,1611.12,1584.85,1593.6,292670],["2012-08-14",1611.12,1637.39,1602.36,1619.87,359060],["2012-08-15",1619.87,1637.39,1611.12,1619.87,238710],["2012-08-16",1619.87,1628.63,1602.36,1611.12,189130],["2012-08-17",1611.12,1637.39,1602.36,1628.63,347110],["2012-08-20",1637.39,1654.9,1628.63,1646.14,600710],["2012-08-21",1567.34,1619.87,1567.34,1567.34,1292980],["2012-08-22",1514.8,1541.07,1497.29,1497.29,1909360],["2012-08-23",1453.51,1453.51,1427.24,1427.24,752450],["2012-08-24",1357.19,1497.29,1357.19,1488.53,1289410],["2012-08-27",1444.75,1453.51,1418.48,1418.48,426880],["2012-08-28",1400.97,1436.0,1383.46,1418.48,244970],["2012-08-29",1471.02,1488.53,1444.75,1488.53,424590],["2012-08-30",1479.78,1532.31,1471.02,1506.04,531360],["2012-08-31",1488.53,1514.8,1479.78,1497.29,232100],["2012-09-04",1514.8,1567.34,1488.53,1567.34,781640],["2012-09-05",1602.36,1637.39,1567.34,1619.87,1892670],["2012-09-06",1619.87,1637.39,1584.85,1611.12,570480],["2012-09-07",1611.12,1628.63,1593.6,1619.87,345380],["2012-09-10",1619.87,1619.87,1541.07,1541.07,830500],["2012-09-11",1523.56,1576.09,1523.56,1576.09,290420],["2012-09-12",1593.6,1619.87,1584.85,1584.85,316590],["2012-09-13",1584.85,1602.36,1576.09,1602.36,228180],["2012-09-14",1619.87,1637.39,1576.09,1576.09,555800],["2012-09-17",1576.09,1619.87,1558.58,1558.58,267240],["2012-09-18",1558.58,1567.34,1497.29,1497.29,281520],["2012-09-19",1462.26,1532.31,1462.26,1532.31,480190],["2012-09-20",1506.04,1567.34,1506.04,1567.34,495060],["2012-09-21",1584.85,1637.39,1558.58,1637.39,2224730],["2012-09-24",1576.09,1593.6,1576.09,1584.85,294380],["2012-09-25",1576.09,1602.36,1576.09,1584.85,160610],["2012-09-26",1584.85,1611.12,1584.85,1584.85,258780],["2012-09-27",1584.85,1602.36,1549.82,1567.34,161590],["2012-09-28",1576.34,1594.36,1567.34,1567.34,183930],["2012-10-01",1549.32,1549.32,1504.28,1504.28,466080],["2012-10-02",1504.28,1531.31,1495.28,1504.28,559280],["2012-10-03",1504.28,1531.31,1504.28,1513.29,335290],["2012-10-04",1522.3,1531.31,1504.28,1504.28,148450],["2012-10-05",1504.28,1531.31,1504.28,1522.3,227340],["2012-10-08",1540.31,1567.34,1540.31,1558.33,384720],["2012-10-09",1558.33,1567.34,1540.31,1540.31,114420],["2012-10-10",1531.31,1558.33,1531.31,1549.32,134500],["2012-10-11",1558.33,1594.36,1540.31,1540.31,260910],["2012-10-12",1531.31,1558.33,1531.31,1531.31,166710],["2012-10-15",1540.31,1549.32,1504.28,1504.28,57130],["2012-10-16",1522.3,1567.34,1522.3,1567.34,306670],["2012-10-17",1567.34,1567.34,1549.32,1549.32,191360],["2012-10-18",1558.33,1576.34,1558.33,1558.33,174590],["2012-10-19",1558.33,1567.34,1531.31,1540.31,263320],["2012-10-22",1612.38,1612.38,1594.36,1594.36,1153100],["2012-10-23",1594.36,1657.41,1594.36,1648.41,575730],["2012-10-24",1648.41,1657.41,1630.39,1630.39,198890],["2012-10-25",1612.38,1612.38,1585.35,1594.36,454280],["2012-10-26",1576.34,1612.38,1576.34,1594.36,609440],["2012-10-29",1585.35,1594.36,1558.33,1558.33,795170],["2012-10-30",1558.33,1585.35,1549.32,1558.33,1216830],["2012-10-31",1585.35,1594.36,1567.34,1585.35,1207100],["2012-11-01",1603.37,1603.37,1585.35,1585.35,1243180],["2012-11-02",1513.29,1576.34,1513.29,1513.29,1824360],["2012-11-05",1513.29,1549.32,1513.29,1549.32,928610],["2012-11-06",1531.31,1576.34,1531.31,1567.34,1135510],["2012-11-07",1567.34,1621.38,1558.33,1594.36,1299730],["2012-11-08",1576.34,1621.38,1576.34,1621.38,832610],["2012-11-09",1621.38,1639.4,1603.37,1639.4,750740],["2012-11-12",1639.4,1657.41,1621.38,1648.41,480000],["2012-11-13",1657.41,1657.41,1603.37,1603.37,256400],["2012-11-14",1603.37,1630.39,1603.37,1612.38,120440],["2012-11-15",1612.38,1612.38,1594.36,1603.37,59110],["2012-11-16",1603.37,1621.38,1594.36,1603.37,32780],["2012-11-19",1594.36,1612.38,1594.36,1603.37,63510],["2012-11-20",1621.38,1630.39,1603.37,1621.38,182190],["2012-11-21",1612.38,1621.38,1612.38,1612.38,39230],["2012-11-22",1612.38,1621.38,1594.36,1594.36,132790],["2012-11-23",1585.35,1621.38,1585.35,1621.38,294640],["2012-11-26",1667.71,1667.71,1630.65,1630.65,84430],["2012-11-27",1630.65,1639.91,1621.38,1630.65,44350],["2012-11-28",1621.38,1639.91,1621.38,1630.65,36340],["2012-11-29",1630.65,1639.91,1621.38,1630.65,31790],["2012-11-30",1630.65,1639.91,1612.12,1612.12,59020],["2012-12-03",1593.59,1630.65,1593.59,1630.65,69470],["2012-12-04",1630.65,1639.91,1621.38,1630.65,95140],["2012-12-05",1630.65,1667.71,1630.65,1658.44,117710],["2012-12-06",1658.44,1667.71,1639.91,1639.91,47820],["2012-12-07",1639.91,1649.18,1621.38,1621.38,71520],["2012-12-10",1639.91,1658.44,1630.65,1658.44,91290],["2012-12-11",1658.44,1658.44,1621.38,1658.44,347290],["2012-12-12",1658.44,1704.77,1639.91,1686.24,252500],["2012-12-13",1695.5,1695.5,1649.18,1667.71,121930],["2012-12-14",1658.44,1676.97,1649.18,1649.18,191560],["2012-12-17",1649.18,1667.71,1649.18,1649.18,146180],["2012-12-18",1649.18,1667.71,1639.91,1639.91,151280],["2012-12-19",1667.71,1704.77,1667.71,1695.5,500810],["2012-12-20",1676.97,1704.77,1667.71,1686.24,245710],["2012-12-21",1686.24,1686.24,1667.71,1686.24,233580],["2012-12-24",1686.24,1704.77,1676.97,1704.77,144840],["2012-12-25",1704.77,1704.77,1676.97,1686.24,35870],["2012-12-26",1704.77,1704.77,1676.97,1695.5,54790],["2012-12-27",1714.03,1714.03,1686.24,1714.03,190290],["2012-12-28",1714.03,1797.42,1704.77,1778.89,339000],["2013-01-02",1834.48,1834.48,1778.89,1788.15,290870],["2013-01-03",1778.89,1797.42,1741.83,1797.42,401880],["2013-01-04",1778.89,1880.8,1778.89,1853.01,408090],["2013-01-07",1890.07,1945.66,1862.27,1945.66,852670],["2013-01-08",1991.98,2038.31,1991.98,2038.31,379830],["2013-01-09",2140.23,2140.23,2121.7,2140.23,1193490],["2013-01-10",2130.96,2242.14,2112.43,2242.14,712370],["2013-01-11",2353.32,2353.32,2232.88,2297.73,396050],["2013-01-14",2214.35,2279.2,2195.82,2251.41,422680],["2013-01-15",2251.41,2316.26,2232.88,2260.67,433130],["2013-01-16",2269.94,2418.18,2251.41,2362.59,501200],["2013-01-17",2362.59,2381.12,2223.61,2223.61,266310],["2013-01-18",2242.14,2242.14,2149.49,2168.02,407930],["2013-01-21",2168.02,2223.61,2112.43,2149.49,185540],["2013-01-22",2130.96,2149.49,2001.25,2038.31,553310],["2013-01-23",2038.31,2093.9,2010.51,2056.84,269030],["2013-01-24",2066.1,2195.82,2066.1,2195.82,286070],["2013-01-25",2334.79,2344.06,2316.26,2344.06,371880],["2013-01-28",2501.56,2501.56,2483.03,2501.56,701700],["2013-01-29",2501.56,2594.21,2418.18,2473.77,591580],["2013-01-30",2473.77,2622.01,2455.24,2501.56,847400],["2013-01-31",2483.03,2501.56,2455.24,2483.03,236730],["2013-02-01",2483.03,2557.15,2408.91,2557.15,390090],["2013-02-04",2584.95,2723.92,2575.68,2723.92,614990],["2013-02-05",2723.92,2872.16,2612.74,2825.84,386160],["2013-02-06",2918.49,3011.14,2872.16,3011.14,497720],["2013-02-07",3011.14,3057.46,2807.31,2909.22,475880],["2013-02-08",2909.22,3048.2,2890.69,2964.81,143410],["2013-02-18",3011.14,3011.14,2909.22,2937.02,205710],["2013-02-19",2918.49,2927.75,2825.84,2872.16,551530],["2013-02-20",2872.16,3001.87,2825.84,2909.22,592050],["2013-02-21",2909.22,3103.79,2788.78,2788.78,1316020],["2013-02-22",2909.22,2983.34,2909.22,2983.34,1358910],["2013-02-25",3150.12,3187.18,3094.52,3187.18,491080],["2013-02-26",3187.18,3335.42,3011.14,3057.46,834570],["2013-02-27",3057.46,3122.32,2946.28,3094.52,449710],["2013-02-28",3131.58,3150.12,3038.93,3038.93,403640],["2013-03-01",3038.93,3113.05,2992.61,3038.93,338010],["2013-03-04",3020.4,3020.4,2835.1,2835.1,649360],["2013-03-05",2723.92,2816.57,2640.54,2649.8,653740],["2013-03-06",2705.39,2835.1,2686.86,2835.1,180510],["2013-03-07",2964.81,3029.67,2927.75,2964.81,722440],["2013-03-08",2992.61,3057.46,2964.81,3029.67,171190],["2013-03-11",3196.44,3196.44,3057.46,3177.91,382750],["2013-03-12",3159.38,3168.65,3020.4,3075.99,764800],["2013-03-13",3103.79,3270.56,3103.79,3177.91,851500],["2013-03-14",3196.44,3224.24,3150.12,3196.44,304130],["2013-03-15",3196.44,3205.71,3140.85,3205.71,914970],["2013-03-18",3243.87,3291.57,3224.79,3224.79,419570],["2013-03-19",3196.16,3386.98,3148.46,3339.28,586640],["2013-03-20",3339.28,3482.39,3339.28,3434.68,491680],["2013-03-21",3434.68,3530.09,3358.36,3463.31,324460],["2013-03-22",3425.14,3463.31,3262.95,3310.65,584910],["2013-03-25",3282.03,3406.06,3272.49,3367.9,369560],["2013-03-26",3406.06,3415.6,3358.36,3358.36,225430],["2013-03-27",3358.36,3406.06,3291.57,3358.36,186490],["2013-03-28",3367.9,3386.98,3310.65,3310.65,208680],["2013-03-29",3272.49,3339.28,3234.33,3339.28,227720],["2013-04-01",3358.36,3511.01,3329.74,3453.77,340680],["2013-04-02",3682.74,3692.29,3654.12,3692.29,1532950],["2013-04-03",3720.91,3949.89,3720.91,3816.32,886330],["2013-04-04",3816.32,3902.18,3797.23,3835.4,519200],["2013-04-05",3816.32,3968.97,3759.07,3959.43,643380],["2013-04-08",3997.59,4102.54,3959.43,3959.43,590510],["2013-04-09",3949.89,3968.97,3844.94,3864.02,648540],["2013-04-10",3864.02,4054.84,3816.32,3816.32,882000],["2013-04-11",3864.02,3911.72,3797.23,3911.72,305300],["2013-04-12",3864.02,3940.35,3701.83,3720.91,353870],["2013-04-15",3759.07,3759.07,3482.39,3530.09,691820],["2013-04-16",3482.39,3577.8,3367.9,3530.09,583200],["2013-04-17",3606.42,3606.42,3482.39,3482.39,205680],["2013-04-18",3444.23,3453.77,3367.9,3386.98,535540],["2013-04-22",3386.98,3491.93,3377.44,3406.06,349300],["2013-04-23",3482.39,3635.04,3434.68,3635.04,425430],["2013-04-24",3759.07,3883.1,3739.99,3797.23,699770],["2013-04-25",3787.69,3902.18,3787.69,3787.69,419770],["2013-04-26",3816.32,3864.02,3720.91,3778.15,343000],["2013-05-02",3778.15,3844.94,3749.53,3778.15,141630],["2013-05-03",3778.15,3816.32,3749.53,3797.23,203620],["2013-05-06",3911.72,3988.05,3892.64,3949.89,289190],["2013-05-07",3959.43,3997.59,3873.56,3873.56,335960],["2013-05-08",3873.56,4093.0,3873.56,3997.59,467960],["2013-05-09",3997.59,4035.75,3959.43,3997.59,204370],["2013-05-10",4007.13,4054.84,3968.97,3997.59,165120],["2013-05-13",4178.87,4207.49,4150.24,4178.87,459720],["2013-05-14",4178.87,4178.87,4064.38,4112.08,275860],["2013-05-15",4073.92,4150.24,4073.92,4150.24,226430],["2013-05-16",4199.07,4345.55,4199.07,4326.02,417950],["2013-05-17",4326.02,4443.2,4277.19,4316.25,274730],["2013-05-20",4316.25,4384.61,4296.72,4384.61,242110],["2013-05-21",4423.67,4492.03,4394.38,4394.38,255370],["2013-05-22",4443.2,4443.2,4374.84,4413.91,224040],["2013-05-23",4413.91,4579.92,4404.14,4531.09,304270],["2013-05-24",4560.39,4843.58,4560.39,4824.05,415000],["2013-05-27",4882.64,5029.12,4755.69,4882.64,447130],["2013-05-28",4882.64,4931.47,4765.46,4872.87,295020],["2013-05-29",4882.64,4980.29,4784.99,4863.11,470670],["2013-05-30",4833.81,4863.11,4784.99,4833.81,424040],["2013-05-31",4931.47,5126.77,4843.58,4843.58,685220],["2013-06-03",4882.64,5077.94,4872.87,4980.29,372030],["2013-06-04",4980.29,5029.12,4736.16,4736.16,413390],["2013-06-05",4736.16,4804.52,4687.33,4765.46,384660],["2013-06-06",4765.46,4784.99,4648.27,4736.16,679940],["2013-06-07",4736.16,4833.81,4648.27,4658.04,388660],["2013-06-10",4667.8,4736.16,4609.21,4677.57,428250],["2013-06-11",4677.57,4775.22,4540.85,4609.21,540630],["2013-06-12",4638.51,4726.39,4609.21,4609.21,332930],["2013-06-13",4667.8,4667.8,4492.03,4609.21,347150],["2013-06-14",4628.74,4667.8,4443.2,4443.2,231900],["2013-06-17",4443.2,4443.2,4150.24,4150.24,729470],["2013-06-18",4101.42,4120.95,3964.7,4101.42,682240],["2013-06-19",4150.24,4150.24,4072.12,4091.65,204040],["2013-06-20",4130.71,4326.02,4101.42,4247.9,465260],["2013-06-21",4247.9,4286.96,4150.24,4247.9,294020],["2013-06-24",4247.9,4267.43,4023.29,4023.29,299040],["2013-06-25",3974.47,3994.0,3749.87,3788.93,852170],["2013-06-26",3906.11,4042.83,3798.69,4042.83,530180],["2013-06-27",4091.65,4199.07,4091.65,4101.42,420580],["2013-06-28",4140.48,4140.48,4023.29,4023.29,286140],["2013-07-01",3954.94,4003.76,3798.69,3837.75,367410],["2013-07-02",3857.29,3915.88,3837.75,3915.88,350710],["2013-07-03",3906.11,3945.17,3837.75,3837.75,187900],["2013-07-04",3886.58,3906.11,3847.52,3857.29,231750],["2013-07-05",3896.35,4003.76,3867.05,3925.64,391170],["2013-07-08",3935.41,3935.41,3847.52,3857.29,176110],["2013-07-09",3808.46,3808.46,3661.98,3701.04,860360],["2013-07-10",3701.04,3759.63,3701.04,3710.81,188690],["2013-07-11",3710.81,3720.57,3613.15,3661.98,261030],["2013-07-12",3710.81,3915.88,3710.81,3915.88,676120],["2013-07-15",3994.0,4081.89,3935.41,4052.59,508610],["2013-07-16",3984.23,4072.12,3974.47,4052.59,284200],["2013-07-17",4013.53,4042.83,3964.7,3994.0,192790],["2013-07-18",3994.0,4111.18,3954.94,4003.76,513510],["2013-07-19",4003.76,4081.89,4003.76,4062.36,339370],["2013-07-22",4052.59,4091.65,3954.94,3984.23,179540],["2013-07-23",4033.06,4033.06,3945.17,3945.17,219000],["2013-07-24",3954.94,3954.94,3779.16,3808.46,408970],["2013-07-25",3769.4,3837.75,3710.81,3710.81,291930],["2013-07-26",3710.81,3759.63,3652.21,3749.87,312900],["2013-07-29",3749.87,3749.87,3652.21,3661.98,265230],["2013-07-30",3652.21,3740.1,3632.68,3691.28,191060],["2013-07-31",3691.28,3749.87,3661.98,3720.57,119400],["2013-08-01",3701.04,3749.87,3701.04,3720.57,112760],["2013-08-02",3749.87,3759.63,3701.04,3710.81,84380],["2013-08-05",3710.81,3759.63,3671.74,3730.34,158320],["2013-08-06",3749.87,3749.87,3701.04,3730.34,131490],["2013-08-07",3759.63,3867.05,3759.63,3847.52,391790],["2013-08-08",3886.58,3945.17,3876.82,3876.82,503660],["2013-08-09",3847.52,3954.94,3847.52,3925.64,336090],["2013-08-12",3925.64,3935.41,3896.35,3915.88,181370],["2013-08-13",3915.88,4013.53,3906.11,3915.88,386330],["2013-08-14",3915.88,3964.7,3906.11,3954.94,260610],["2013-08-15",3954.94,4003.76,3857.29,3974.47,1069240],["2013-08-16",3964.7,4199.07,3935.41,4199.07,728910],["2013-08-19",4199.07,4247.9,4150.24,4179.54,553220],["2013-08-20",4160.01,4179.54,4052.59,4101.42,655780],["2013-08-21",4072.12,4072.12,3964.7,4033.06,394420],["2013-08-22",4042.83,4072.12,3906.11,3906.11,323020],["2013-08-23",3925.64,3954.94,3798.69,3857.29,598000],["2013-08-26",3857.29,3906.11,3769.4,3876.82,286300],["2013-08-27",3926.26,3926.26,3847.15,3857.04,157850],["2013-08-28",3847.15,3847.15,3708.69,3738.36,590070],["2013-08-29",3738.36,3797.7,3669.13,3669.13,222260],["2013-08-30",3669.13,3718.58,3629.57,3718.58,271180],["2013-09-03",3768.03,3777.92,3708.69,3718.58,188630],["2013-09-04",3708.69,3718.58,3679.02,3688.91,190550],["2013-09-05",3708.69,3837.26,3708.69,3837.26,427640],["2013-09-06",3837.26,3847.15,3758.14,3837.26,169250],["2013-09-09",3817.48,3817.48,3698.8,3708.69,256980],["2013-09-10",3718.58,3807.59,3718.58,3797.7,205320],["2013-09-11",3817.48,3876.82,3777.92,3847.15,168040],["2013-09-12",3807.59,3837.26,3787.81,3817.48,159060],["2013-09-13",3827.37,3837.26,3777.92,3817.48,265800],["2013-09-16",3847.15,3847.15,3807.59,3837.26,159010],["2013-09-17",3847.15,3926.26,3827.37,3926.26,211500],["2013-09-18",3906.49,3985.6,3866.93,3866.93,270590],["2013-09-19",3936.15,3936.15,3866.93,3896.6,76030],["2013-09-20",3876.82,3896.6,3866.93,3876.82,141110],["2013-09-23",3876.82,3886.71,3827.37,3886.71,76950],["2013-09-24",3896.6,3946.04,3886.71,3926.26,158960],["2013-09-25",3926.26,3995.49,3926.26,3955.93,317630],["2013-09-26",3955.93,3955.93,3916.37,3936.15,79460],["2013-09-27",3946.04,3975.71,3926.26,3926.26,174550],["2013-09-30",3926.26,3955.93,3926.26,3936.15,187880],["2013-10-01",3936.15,3995.49,3916.37,3946.04,343550],["2013-10-02",3946.04,4044.94,3936.15,4015.27,348030],["2013-10-03",4015.27,4044.94,3955.93,3955.93,121120],["2013-10-04",3936.15,3995.49,3936.15,3965.82,118390],["2013-10-07",3955.93,4005.38,3936.15,3936.15,394690],["2013-10-08",3936.15,4025.16,3936.15,4015.27,856610],["2013-10-09",3985.6,4015.27,3975.71,3995.49,182760],["2013-10-10",3965.82,3995.49,3916.37,3916.37,271400],["2013-10-11",3955.93,3955.93,3847.15,3906.49,505110],["2013-10-14",3886.71,3896.6,3847.15,3847.15,123800],["2013-10-15",3847.15,3886.71,3847.15,3876.82,148800],["2013-10-16",3876.82,3926.26,3847.15,3916.37,285690],["2013-10-17",3946.04,3985.6,3926.26,3946.04,495090],["2013-10-18",3946.04,3985.6,3916.37,3916.37,160210],["2013-10-21",3916.37,3936.15,3896.6,3916.37,292280],["2013-10-22",3906.49,3916.37,3866.93,3876.82,198330],["2013-10-23",3916.37,3916.37,3876.82,3886.71,225400],["2013-10-24",3876.82,3906.49,3857.04,3857.04,222490],["2013-10-25",3857.04,3886.71,3837.26,3876.82,131270],["2013-10-28",3876.82,3876.82,3817.48,3817.48,147180],["2013-10-29",3817.48,3827.37,3787.81,3807.59,131810],["2013-10-30",3837.26,3837.26,3787.81,3797.7,123350],["2013-10-31",3807.59,3807.59,3777.92,3777.92,96760],["2013-11-01",3797.7,3817.48,3777.92,3777.92,144040],["2013-11-04",3797.7,3847.15,3777.92,3847.15,105930],["2013-11-05",3847.15,3876.82,3817.48,3876.82,222200],["2013-11-06",3857.04,3886.71,3857.04,3886.71,149620],["2013-11-07",3896.6,3916.37,3886.71,3896.6,248320],["2013-11-08",3896.6,3896.6,3857.04,3866.93,89420],["2013-11-11",3876.82,3906.49,3866.93,3886.71,122410],["2013-11-12",3916.37,4005.38,3916.37,3936.15,592530],["2013-11-13",3955.93,3955.93,3906.49,3906.49,163120],["2013-11-14",3916.37,3916.37,3896.6,3906.49,146210],["2013-11-15",3906.49,3975.71,3906.49,3955.93,380290],["2013-11-18",3965.82,4054.83,3965.82,4044.94,540680],["2013-11-19",4044.94,4133.95,4044.94,4104.28,561310],["2013-11-20",4094.39,4133.95,4054.83,4124.06,245070],["2013-11-21",4143.84,4153.73,4035.05,4035.05,388810],["2013-11-22",4035.05,4064.72,3985.6,4044.94,297200],["2013-11-25",4044.94,4104.28,4035.05,4054.83,287400],["2013-11-26",4005.38,4084.5,4005.38,4074.61,194420],["2013-11-27",4074.61,4114.17,4015.27,4094.39,268010],["2013-11-28",4074.61,4094.39,4054.83,4054.83,313740],["2013-11-29",4094.39,4094.39,4025.16,4074.61,225440],["2013-12-02",4084.5,4094.39,4054.83,4064.72,379450],["2013-12-03",4084.5,4133.95,4064.72,4094.39,359560],["2013-12-04",4104.28,4302.08,4084.5,4292.19,687080],["2013-12-05",4292.19,4351.53,4232.85,4252.63,305970],["2013-12-06",4282.3,4302.08,4252.63,4282.3,188630],["2013-12-09",4282.3,4282.3,4242.74,4242.74,401210],["2013-12-10",4242.74,4252.63,4153.73,4242.74,409510],["2013-12-11",4292.19,4351.53,4242.74,4262.52,495560],["2013-12-12",4262.52,4321.86,4252.63,4321.86,204330],["2013-12-13",4321.86,4430.65,4321.86,4371.31,431140],["2013-12-16",4302.08,4302.08,4232.85,4232.85,436200],["2013-12-17",4232.85,4302.08,4232.85,4282.3,140120],["2013-12-18",4252.63,4292.19,4252.63,4282.3,167240],["2013-12-19",4282.3,4311.97,4272.41,4282.3,301860],["2013-12-20",4272.41,4292.19,4252.63,4252.63,425290],["2013-12-23",4262.52,4351.53,4262.52,4321.86,400540],["2013-12-24",4321.86,4321.86,4232.85,4252.63,170070],["2013-12-25",4252.63,4252.63,4124.06,4143.84,473210],["2013-12-26",4143.84,4222.96,4124.06,4133.95,331270],["2013-12-27",4133.95,4153.73,4124.06,4124.06,188690],["2013-12-30",4133.95,4133.95,4025.16,4025.16,153260],["2013-12-31",4025.16,4084.5,3965.82,4084.5,219610],["2014-01-02",4114.17,4133.95,4054.83,4084.5,75860],["2014-01-03",4084.5,4124.06,4084.5,4104.28,136530],["2014-01-06",4133.95,4193.29,4114.17,4183.4,200410],["2014-01-07",4203.18,4242.74,4193.29,4203.18,126670],["2014-01-08",4153.73,4252.63,4153.73,4222.96,197310],["2014-01-09",4222.96,4292.19,4203.18,4292.19,356680],["2014-01-10",4302.08,4311.97,4232.85,4242.74,281520],["2014-01-13",4242.74,4252.63,4213.07,4213.07,259370],["2014-01-14",4203.18,4252.63,4203.18,4222.96,397440],["2014-01-15",4242.74,4302.08,4242.74,4282.3,435880],["2014-01-16",4321.86,4371.31,4302.08,4371.31,729660],["2014-01-17",4420.76,4450.43,4381.2,4381.2,635620],["2014-01-20",4361.42,4618.55,4361.42,4480.1,537960],["2014-01-21",4499.88,4539.43,4400.98,4529.54,513810],["2014-01-22",4630.65,4681.2,4559.88,4600.32,614860],["2014-01-23",4559.88,4701.42,4559.88,4660.98,429650],["2014-01-24",4691.31,4731.76,4650.87,4711.54,286080],["2014-01-27",4701.42,4812.64,4600.32,4741.87,292170],["2014-02-06",4650.87,4903.64,4650.87,4832.86,182440],["2014-02-07",4853.08,4893.53,4832.86,4863.19,393330],["2014-02-10",4863.19,4994.63,4842.97,4974.41,230590],["2014-02-11",4974.41,5105.85,4954.19,4974.41,503090],["2014-02-12",4974.41,5105.85,4974.41,5105.85,349320],["2014-02-13",5156.4,5206.95,4994.63,5055.3,313600],["2014-02-14",5055.3,5055.3,4984.52,5004.74,249790],["2014-02-17",4964.3,5024.96,4903.64,5004.74,252100],["2014-02-18",4984.52,5035.07,4984.52,4994.63,223740],["2014-02-19",5035.07,5156.4,4994.63,5105.85,243230],["2014-02-20",5055.3,5105.85,4853.08,4954.19,382680],["2014-02-21",4954.19,5055.3,4853.08,4994.63,359280],["2014-02-24",4994.63,5308.06,4954.19,5308.06,329260],["2014-02-25",5409.17,5661.93,5358.61,5661.93,1111930],["2014-02-26",5864.14,5864.14,5661.93,5813.59,381240],["2014-02-27",5763.04,5813.59,5510.27,5510.27,650860],["2014-02-28",5560.83,5712.48,5459.72,5712.48,282590],["2014-03-03",5611.38,5712.48,5459.72,5459.72,367050],["2014-03-04",5308.06,5560.83,5257.51,5560.83,300730],["2014-03-05",5661.93,5661.93,5510.27,5611.38,324320],["2014-03-06",5611.38,5965.25,5560.83,5965.25,570520],["2014-03-07",6015.8,6015.8,5864.14,5864.14,185570],["2014-03-10",5864.14,5914.7,5813.59,5864.14,231610],["2014-03-11",5864.14,5965.25,5813.59,5914.7,170790],["2014-03-12",5864.14,5864.14,5763.04,5763.04,363630],["2014-03-13",5712.48,5813.59,5712.48,5813.59,94460],["2014-03-14",5763.04,5914.7,5763.04,5813.59,1051240],["2014-03-17",5763.04,5914.7,5763.04,5864.14,260080],["2014-03-18",5864.14,5914.7,5813.59,5864.14,3092330],["2014-03-19",5813.59,6015.8,5813.59,5914.7,869000],["2014-03-20",5914.7,5965.25,5763.04,5763.04,119210],["2014-03-21",5763.04,5813.59,5661.93,5661.93,100300],["2014-03-24",5712.48,5763.04,5560.83,5560.83,402910],["2014-03-25",5560.83,5611.38,5409.17,5409.17,365890],["2014-03-26",5409.17,5459.72,5257.51,5257.51,333520],["2014-03-27",5257.51,5560.83,5156.4,5560.83,233520],["2014-03-28",5560.83,5611.38,5308.06,5459.72,698840],["2014-03-31",5459.72,5510.27,5358.61,5459.72,145250],["2014-04-01",5510.27,5510.27,5308.06,5308.06,170320],["2014-04-02",5308.06,5358.61,5257.51,5257.51,138840],["2014-04-03",5257.51,5459.72,5257.51,5409.17,2576440],["2014-04-04",5409.17,5560.83,5409.17,5560.83,277680],["2014-04-07",5560.83,5661.93,5510.27,5661.93,192550],["2014-04-08",5661.93,5712.48,5560.83,5661.93,83080],["2014-04-10",5661.93,5661.93,5510.27,5560.83,221400],["2014-04-11",5560.83,5560.83,5358.61,5358.61,216910],["2014-04-14",5358.61,5409.17,5308.06,5358.61,163650],["2014-04-15",5459.72,5510.27,5358.61,5409.17,250750],["2014-04-16",5409.17,5409.17,5206.95,5257.51,171080],["2014-04-17",5459.72,5459.72,5308.06,5409.17,217200],["2014-04-18",5459.72,5459.72,5055.3,5055.3,192510],["2014-04-21",5055.3,5105.85,4883.42,4883.42,148960],["2014-04-22",4853.08,5156.4,4853.08,5156.4,239670],["2014-04-23",5156.4,5206.95,4974.41,5035.07,118200],["2014-04-24",4913.75,5055.3,4913.75,5004.74,119970],["2014-04-25",5055.3,5206.95,5035.07,5206.95,179850],["2014-04-28",5257.51,5257.51,5055.3,5055.3,380330],["2014-04-29",5105.85,5105.85,5014.85,5014.85,20960],["2014-05-05",5055.3,5055.3,4671.09,4671.09,90250],["2014-05-06",4650.87,4650.87,4499.21,4559.88,148790],["2014-05-07",4549.77,4721.65,4448.66,4681.2,43570],["2014-05-08",4458.77,4468.88,4357.66,4357.66,191390],["2014-05-09",4347.55,4357.66,4206.01,4246.45,365640],["2014-05-12",4347.55,4347.55,3953.24,3953.24,121320],["2014-05-13",3740.92,3922.91,3680.26,3680.26,349420],["2014-05-14",3680.26,3933.02,3639.81,3933.02,376860],["2014-05-15",3933.02,4206.01,3933.02,4135.23,499930],["2014-05-16",4135.23,4418.33,4135.23,4418.33,255780],["2014-05-19",4438.55,4721.65,4438.55,4721.65,172040],["2014-05-20",4751.98,4903.64,4721.65,4751.98,472180],["2014-05-21",4772.64,4813.96,4751.98,4782.97,249920],["2014-05-22",4793.3,4803.63,4545.37,4545.37,107200],["2014-05-23",4597.02,4648.67,4514.38,4514.38,73750],["2014-05-26",4514.38,4566.03,4493.72,4566.03,34100],["2014-05-27",4628.01,4628.01,4535.04,4617.68,134380],["2014-05-28",4617.68,4844.95,4617.68,4751.98,152510],["2014-05-29",4803.63,4803.63,4617.68,4617.68,82150],["2014-05-30",4617.68,4638.34,4576.36,4638.34,61400],["2014-06-02",4576.36,4628.01,4545.37,4545.37,76440],["2014-06-03",4555.7,4576.36,4235.46,4545.37,50520],["2014-06-04",4545.37,4555.7,4442.07,4442.07,88790],["2014-06-05",4483.39,4483.39,4338.76,4338.76,72640],["2014-06-06",4493.72,4493.72,4380.08,4380.08,28460],["2014-06-09",4369.75,4493.72,4369.75,4390.41,52560],["2014-06-10",4400.74,4462.73,4400.74,4442.07,77280],["2014-06-11",4493.72,4493.72,4442.07,4442.07,90540],["2014-06-12",4483.39,4483.39,4411.08,4442.07,95540],["2014-06-13",4452.4,4648.67,4421.41,4586.69,131590],["2014-06-16",4669.33,4679.67,4597.02,4638.34,53390],["2014-06-17",4545.37,4638.34,4545.37,4597.02,38610],["2014-06-18",4597.02,4669.33,4597.02,4638.34,110920],["2014-06-19",4493.72,4648.67,4442.07,4648.67,142180],["2014-06-20",4638.34,4669.33,4359.42,4359.42,760160],["2014-06-23",4514.38,4628.01,4462.73,4628.01,40150],["2014-06-24",4628.01,4648.67,4617.68,4648.67,67250],["2014-06-25",4638.34,4648.67,4555.7,4648.67,185160],["2014-06-26",4597.02,4638.34,4586.69,4607.35,65140],["2014-06-27",4607.35,4607.35,4555.7,4566.03,11340],["2014-06-30",4607.35,4607.35,4545.37,4545.37,36530],["2014-07-01",4586.69,4586.69,4545.37,4555.7,37250],["2014-07-02",4586.69,4617.68,4555.7,4617.68,55250],["2014-07-03",4628.01,4751.98,4628.01,4720.99,288650],["2014-07-04",4751.98,4751.98,4700.33,4731.32,247100],["2014-07-07",4731.32,4855.28,4731.32,4855.28,253150],["2014-07-08",4855.28,4855.28,4741.65,4813.96,203440],["2014-07-09",4813.96,4855.28,4813.96,4834.62,134990],["2014-07-10",4834.62,4834.62,4731.32,4751.98,174170],["2014-07-11",4700.33,4741.65,4597.02,4679.67,34670],["2014-07-14",4679.67,4741.65,4659.0,4700.33,40510],["2014-07-15",4700.33,4731.32,4669.33,4679.67,458160],["2014-07-16",4741.65,4741.65,4648.67,4648.67,1785590],["2014-07-17",4659.0,4700.33,4628.01,4690.0,21130],["2014-07-18",4648.67,4679.67,4597.02,4679.67,69860],["2014-07-21",4679.67,4679.67,4597.02,4607.35,122650],["2014-07-22",4648.67,4648.67,4555.7,4576.36,62710],["2014-07-23",4638.34,4638.34,4545.37,4576.36,120340],["2014-07-24",4607.35,4679.67,4566.03,4669.33,103940],["2014-07-25",4679.67,4731.32,4669.33,4669.33,357920],["2014-07-28",4648.67,4659.0,4514.38,4514.38,45140],["2014-07-29",4504.05,4545.37,4493.72,4514.38,56250],["2014-07-30",4535.04,4535.04,4483.39,4514.38,104480],["2014-07-31",4504.05,4545.37,4483.39,4483.39,151130],["2014-08-01",4452.4,4524.71,4421.41,4421.41,131270],["2014-08-04",4411.08,4442.07,4390.41,4390.41,100170],["2014-08-05",4369.75,4390.41,4328.43,4380.08,221920],["2014-08-06",4421.41,4493.72,4359.42,4473.06,104390],["2014-08-07",4452.4,4452.4,4349.09,4369.75,110120],["2014-08-08",4380.08,4380.08,4287.11,4349.09,134590],["2014-08-11",4338.76,4431.74,4338.76,4390.41,69990],["2014-08-12",4390.41,4442.07,4369.75,4380.08,74750],["2014-08-13",4349.09,4400.74,4338.76,4400.74,72750],["2014-08-14",4421.41,4421.41,4338.76,4338.76,71030],["2014-08-15",4390.41,4390.41,4338.76,4369.75,7330],["2014-08-18",4349.09,4380.08,4318.1,4338.76,65290],["2014-08-19",4359.42,4369.75,4338.76,4338.76,49640],["2014-08-20",4349.09,4349.09,4287.11,4287.11,123790],["2014-08-21",4328.43,4390.41,4297.44,4349.09,247510],["2014-08-22",4390.41,4483.39,4390.41,4442.07,222710],["2014-08-25",4431.74,4586.69,4431.74,4555.7,494550],["2014-08-26",4555.7,4679.67,4545.37,4607.35,995770],["2014-08-27",4607.35,4648.67,4545.37,4648.67,293750],["2014-08-28",4607.35,4855.28,4607.35,4751.98,383830],["2014-08-29",4751.98,4782.97,4648.67,4669.33,171090],["2014-09-03",4669.33,4813.96,4648.67,4648.67,622880],["2014-09-04",4597.02,4659.0,4597.02,4617.68,301240],["2014-09-05",4648.67,4648.67,4617.68,4648.67,134180],["2014-09-08",4648.67,4648.67,4617.68,4638.34,266610],["2014-09-09",4638.34,4638.34,4545.37,4566.03,326440],["2014-09-10",4473.06,4597.02,4473.06,4566.03,176320],["2014-09-11",4566.03,4586.69,4545.37,4586.69,144960],["2014-09-12",4607.35,4607.35,4576.36,4586.69,185050],["2014-09-15",4586.69,4586.69,4535.04,4545.37,210090],["2014-09-16",4524.71,4545.37,4483.39,4483.39,215280],["2014-09-17",4504.05,4659.0,4504.05,4638.34,465300],["2014-09-18",4638.34,4638.34,4524.71,4535.04,76380],["2014-09-19",4535.04,4555.7,4411.08,4411.08,345490],["2014-09-22",4421.41,4524.71,4421.41,4462.73,68910],["2014-09-23",4514.38,4514.38,4431.74,4442.07,69550],["2014-09-24",4442.07,4493.72,4400.74,4400.74,323200],["2014-09-25",4400.74,4442.07,4390.41,4431.74,29610],["2014-09-26",4442.07,4576.36,4442.07,4545.37,158960],["2014-09-29",4493.72,4555.7,4493.72,4514.38,94970],["2014-09-30",4493.72,4576.36,4493.72,4535.04,200420],["2014-10-01",4545.37,4566.03,4535.04,4545.37,309740],["2014-10-02",4545.37,4555.7,4514.38,4545.37,327460],["2014-10-03",4566.03,4669.33,4566.03,4648.67,1100330],["2014-10-06",4659.0,4813.96,4648.67,4772.64,1409340],["2014-10-07",4772.64,4782.97,4700.33,4700.33,390590],["2014-10-08",4669.33,4669.33,4628.01,4659.0,934040],["2014-10-09",4648.67,4927.59,4628.01,4886.27,3993830],["2014-10-10",4886.27,5051.56,4834.62,4968.92,868140],["2014-10-13",4937.92,5010.24,4937.92,4968.92,914170],["2014-10-14",4958.59,4968.92,4906.93,4906.93,851420],["2014-10-15",4844.95,4937.92,4844.95,4937.92,552690],["2014-10-16",4917.26,4917.26,4751.98,4844.95,517810],["2014-10-17",4834.62,4999.91,4793.3,4999.91,606700],["2014-10-20",5020.57,5268.5,5020.57,5216.85,750210],["2014-10-21",5165.19,5268.5,5165.19,5216.85,360540],["2014-10-22",5144.53,5216.85,5123.87,5165.19,410210],["2014-10-23",5144.53,5144.53,5072.22,5103.21,403310],["2014-10-24",5154.86,5154.86,5020.57,5082.55,219870],["2014-10-27",5051.56,5061.89,4958.59,4958.59,232680],["2014-10-28",4865.61,5061.89,4865.61,5061.89,236780],["2014-10-29",5061.89,5154.86,5061.89,5144.53,169780],["2014-10-30",5154.86,5154.86,5061.89,5123.87,51540],["2014-10-31",5123.87,5154.86,5113.54,5154.86,119900],["2014-11-03",5154.86,5423.45,5154.86,5371.8,535000],["2014-11-04",5371.8,5371.8,5165.19,5165.19,127680],["2014-11-05",5165.19,5216.85,5123.87,5216.85,154970],["2014-11-06",5165.19,5268.5,5165.19,5216.85,307140],["2014-11-07",5165.19,5371.8,5144.53,5268.5,326160],["2014-11-10",5268.5,5526.76,5268.5,5371.8,465230],["2014-11-11",5371.8,5371.8,5216.85,5320.15,79650],["2014-11-12",5268.5,5268.5,5154.86,5216.85,133520],["2014-11-13",5123.87,5165.19,5113.54,5123.87,233020],["2014-11-14",5144.53,5144.53,4979.25,5020.57,152790],["2014-11-17",5010.24,5144.53,5010.24,5041.23,102560],["2014-11-18",5051.56,5216.85,5051.56,5144.53,214580],["2014-11-19",5144.53,5144.53,5041.23,5051.56,40610],["2014-11-20",5051.56,5061.89,5020.57,5051.56,27150],["2014-11-21",5051.56,5092.88,5010.24,5020.57,93610],["2014-11-24",5041.23,5041.23,4948.26,4989.58,1400030],["2014-11-25",4989.58,5144.53,4958.59,5144.53,1142020],["2014-11-26",5165.19,5216.85,5061.89,5134.2,188050],["2014-11-27",5061.89,5165.19,5010.24,5165.19,49060],["2014-11-28",5113.54,5123.87,5041.23,5092.88,164020],["2014-12-01",5144.53,5165.19,5103.21,5113.54,83730],["2014-12-02",5113.54,5134.2,5082.55,5103.21,47240],["2014-12-03",5103.21,5103.21,5041.23,5061.89,35020],["2014-12-04",5041.23,5051.56,4999.91,5010.24,56700],["2014-12-05",5103.21,5113.54,5020.57,5041.23,108410],["2014-12-08",4989.58,5082.55,4958.59,5082.55,123490],["2014-12-09",5072.22,5082.55,5010.24,5051.56,176200],["2014-12-10",5051.56,5103.21,5051.56,5103.21,164390],["2014-12-11",5020.57,5113.54,5020.57,5113.54,312460],["2014-12-12",5113.54,5113.54,5092.88,5103.21,414640],["2014-12-15",5082.55,5082.55,5041.23,5061.89,133880],["2014-12-16",5061.89,5061.89,4855.28,4937.92,317440],["2014-12-17",5010.24,5010.24,4597.02,4628.01,380770],["2014-12-18",4607.35,4803.63,4607.35,4741.65,48360],["2014-12-19",4772.64,4772.64,4648.67,4679.67,34200],["2014-12-22",4545.37,4855.28,4545.37,4855.28,34460],["2014-12-23",4762.31,4886.27,4751.98,4824.29,112410],["2014-12-24",4865.61,4937.92,4844.95,4875.94,12130],["2014-12-25",4803.63,4958.59,4793.3,4865.61,8330],["2014-12-26",4906.93,4906.93,4751.98,4865.61,14740],["2014-12-29",4886.27,4886.27,4772.64,4844.95,46040],["2014-12-30",4762.31,4896.6,4762.31,4855.28,41850],["2014-12-31",4855.28,4917.26,4855.28,4906.93,21240],["2015-01-05",4948.26,4948.26,4855.28,4855.28,89620],["2015-01-06",4855.28,4855.28,4782.97,4855.28,43850],["2015-01-07",4855.28,5010.24,4824.29,4896.6,332520],["2015-01-08",4958.59,4958.59,4834.62,4906.93,103620],["2015-01-09",4906.93,4917.26,4875.94,4886.27,172370],["2015-01-12",4937.92,4937.92,4855.28,4865.61,90780],["2015-01-13",4875.94,4875.94,4844.95,4855.28,69420],["2015-01-14",4855.28,4855.28,4813.96,4855.28,20890],["2015-01-15",4824.29,4855.28,4813.96,4855.28,36470],["2015-01-16",4875.94,4989.58,4865.61,4875.94,436410],["2015-01-19",4896.6,4958.59,4782.97,4896.6,209270],["2015-01-20",4896.6,4896.6,4813.96,4813.96,45630],["2015-01-21",4855.28,4855.28,4710.66,4710.66,133160],["2015-01-22",4690.0,4700.33,4566.03,4607.35,147050],["2015-01-23",4597.02,4751.98,4545.37,4648.67,180470],["2015-01-26",4731.32,4731.32,4586.69,4586.69,140820],["2015-01-27",4628.01,4638.34,4566.03,4586.69,293380],["2015-01-28",4586.69,4628.01,4566.03,4597.02,69720],["2015-01-29",4597.02,4597.02,4545.37,4597.02,41730],["2015-01-30",4576.36,4576.36,4452.4,4452.4,196720],["2015-02-02",4545.37,4597.02,4400.74,4442.07,58150],["2015-02-03",4442.07,4442.07,4173.48,4183.81,307760],["2015-02-04",4214.8,4214.8,4090.83,4090.83,339220],["2015-02-05",4090.83,4173.48,4080.5,4111.49,194240],["2015-02-06",4132.15,4142.48,4080.5,4090.83,285780],["2015-02-09",4090.83,4173.48,4049.51,4059.84,52510],["2015-02-10",4028.85,4028.85,3977.2,3997.86,484280],["2015-02-11",3977.2,4090.83,3977.2,4090.83,381290],["2015-02-12",4173.48,4173.48,4090.83,4090.83,277360],["2015-02-13",4090.83,4090.83,4008.19,4080.5,619280],["2015-02-24",4080.5,4111.49,4049.51,4090.83,113780],["2015-02-25",4070.17,4111.49,4059.84,4101.16,101330],["2015-02-26",4080.5,4101.16,4028.85,4070.17,102550],["2015-02-27",4070.17,4070.17,4008.19,4028.85,257030],["2015-03-02",4018.52,4028.85,3925.55,3977.2,266390],["2015-03-03",3977.2,4008.19,3966.87,3997.86,235230],["2015-03-04",4028.85,4101.16,4028.85,4101.16,140620],["2015-03-05",4101.16,4132.15,4080.5,4080.5,206680],["2015-03-06",4080.5,4080.5,4018.52,4049.51,116020],["2015-03-09",4039.18,4080.5,3987.53,4008.19,35910],["2015-03-10",4028.85,4028.85,3997.86,4008.19,44990],["2015-03-11",4008.19,4008.19,3987.53,3987.53,49620],["2015-03-12",3997.86,3997.86,3935.88,3966.87,428670],["2015-03-13",3977.2,3977.2,3925.55,3925.55,37070],["2015-03-16",3925.55,3977.89,3904.61,3956.95,54220],["2015-03-17",3925.55,3936.02,3862.74,3883.67,123690],["2015-03-18",3915.08,3915.08,3810.4,3810.4,69980],["2015-03-19",3810.4,3873.21,3789.46,3810.4,77900],["2015-03-20",3810.4,3810.4,3642.91,3642.91,3408550],["2015-03-23",3799.93,3799.93,3705.72,3705.72,166350],["2015-03-24",3737.12,3737.12,3674.31,3705.72,89130],["2015-03-25",3674.31,3684.78,3580.1,3580.1,668690],["2015-03-26",3559.16,3580.1,3454.48,3464.95,808720],["2015-03-27",3485.89,3580.1,3485.89,3548.69,546760],["2015-03-30",3548.69,3590.57,3454.48,3506.82,477450],["2015-03-31",3506.82,3538.23,3485.89,3538.23,314400],["2015-04-01",3538.23,3538.23,3318.4,3349.8,279510],["2015-04-02",3349.8,3527.76,3339.33,3527.76,594750],["2015-04-03",3548.69,3726.65,3538.23,3726.65,664360],["2015-04-06",3758.06,3758.06,3642.91,3663.84,147100],["2015-04-07",3663.84,3684.78,3590.57,3684.78,165520],["2015-04-08",3695.25,3737.12,3642.91,3705.72,255190],["2015-04-09",3642.91,3716.18,3642.91,3695.25,106580],["2015-04-10",3695.25,3758.06,3695.25,3737.12,358640],["2015-04-13",3747.59,3747.59,3695.25,3705.72,103940],["2015-04-14",3705.72,3737.12,3695.25,3716.18,286660],["2015-04-15",3716.18,3862.74,3716.18,3862.74,476090],["2015-04-16",3852.27,3967.42,3841.8,3904.61,641100],["2015-04-17",3904.61,3936.02,3852.27,3883.67,350880],["2015-04-20",3873.21,3925.55,3862.74,3873.21,207710],["2015-04-21",3862.74,3915.08,3852.27,3904.61,222760],["2015-04-22",3883.67,4061.63,3883.67,4040.7,434190],["2015-04-23",4040.7,4072.1,3936.02,3956.95,151290],["2015-04-24",3956.95,4030.23,3946.48,3946.48,114080],["2015-04-27",4009.29,4009.29,3946.48,3956.95,46620],["2015-05-04",3977.89,3977.89,3695.25,3695.25,142640],["2015-05-05",3695.25,3873.21,3653.38,3873.21,83290],["2015-05-06",3831.33,3873.21,3789.46,3789.46,62950],["2015-05-07",3789.46,3883.67,3789.46,3862.74,202670],["2015-05-08",3915.08,3915.08,3862.74,3873.21,73710],["2015-05-11",3873.21,3894.14,3831.33,3883.67,9133694],["2015-05-12",3873.21,3883.67,3852.27,3873.21,211940],["2015-05-13",3862.74,3862.74,3778.99,3778.99,153040],["2015-05-14",3778.99,3852.27,3778.99,3852.27,114790],["2015-05-15",3883.67,3883.67,3778.99,3778.99,182080],["2015-05-18",3695.25,3768.53,3684.78,3684.78,96150],["2015-05-19",3768.53,3789.46,3726.65,3758.06,167230],["2015-05-20",3716.18,3862.74,3716.18,3768.53,138100],["2015-05-21",3852.27,3852.27,3789.46,3831.33,65810],["2015-05-22",3820.87,3831.33,3810.4,3820.87,43850],["2015-05-25",3841.8,3852.27,3778.99,3831.33,134900],["2015-05-26",3894.14,3894.14,3747.59,3747.59,231730],["2015-05-27",3747.59,3820.87,3747.59,3768.53,102700],["2015-05-28",3778.99,3789.46,3758.06,3768.53,142950],["2015-05-29",3758.06,3862.74,3747.59,3831.33,283020],["2015-06-01",3852.27,3904.61,3831.33,3852.27,180020],["2015-06-02",3852.27,3883.67,3841.8,3841.8,211920],["2015-06-03",3841.8,3956.95,3841.8,3915.08,209850],["2015-06-04",3883.67,3956.95,3873.21,3873.21,71710],["2015-06-05",3873.21,3946.48,3873.21,3936.02,76130],["2015-06-08",4019.76,4019.76,3915.08,3915.08,182000],["2015-06-09",3915.08,4176.78,3915.08,4040.7,496610],["2015-06-10",4040.7,4271.0,4040.7,4271.0,337120],["2015-06-11",4344.27,4564.1,4323.34,4553.63,657330],["2015-06-12",4564.1,4585.04,4396.61,4417.55,423820],["2015-06-15",4438.99,4653.44,4438.99,4599.83,142930],["2015-06-16",4556.94,4599.83,4492.6,4524.77,162980],["2015-06-17",4503.33,4631.99,4481.88,4556.94,111980],["2015-06-18",4503.33,4599.83,4460.44,4503.33,166290],["2015-06-19",4503.33,4578.38,4492.6,4546.22,941880],["2015-06-22",4503.33,4567.66,4460.44,4460.44,423500],["2015-06-23",4481.88,4524.77,4460.44,4503.33,92990],["2015-06-24",4535.49,4556.94,4492.6,4535.49,848240],["2015-06-25",4556.94,4599.83,4514.05,4589.1,103790],["2015-06-26",4589.1,4621.27,4288.88,4288.88,254250],["2015-06-29",4288.88,4514.05,4288.88,4503.33,97820],["2015-06-30",4460.44,4610.55,4460.44,4556.94,223460],["2015-07-01",4481.88,4556.94,4342.49,4503.33,237850],["2015-07-02",4460.44,4535.49,4449.72,4503.33,57090],["2015-07-03",4503.33,4514.05,4481.88,4492.6,49170],["2015-07-06",4449.72,4556.94,4449.72,4503.33,61610],["2015-07-07",4503.33,4717.77,4503.33,4653.44,220650],["2015-07-08",4664.16,4664.16,4556.94,4642.72,122580],["2015-07-09",4610.55,4642.72,4556.94,4578.38,83890],["2015-07-10",4610.55,4717.77,4610.55,4696.33,335510],["2015-07-13",4674.88,4717.77,4621.27,4696.33,160650],["2015-07-14",4717.77,4717.77,4653.44,4717.77,210460],["2015-07-15",4717.77,4760.66,4664.16,4674.88,90960],["2015-07-16",4642.72,4674.88,4556.94,4642.72,165500],["2015-07-17",4696.33,4728.49,4653.44,4674.88,220250],["2015-07-20",4642.72,4642.72,4567.66,4578.38,160700],["2015-07-21",4556.94,4621.27,4556.94,4578.38,84790],["2015-07-22",4556.94,4664.16,4556.94,4664.16,153200],["2015-07-23",4653.44,4664.16,4589.1,4599.83,126170],["2015-07-24",4653.44,4921.49,4610.55,4921.49,808730],["2015-07-27",5028.71,5232.44,4985.83,5103.77,687480],["2015-07-28",5103.77,5135.94,4921.49,4921.49,351340],["2015-07-29",4824.99,4835.71,4578.38,4599.83,914220],["2015-07-30",4556.94,4610.55,4503.33,4514.05,720620],["2015-07-31",4514.05,4610.55,4514.05,4546.22,154160],["2015-08-03",4492.6,4503.33,4288.88,4428.27,721690],["2015-08-04",4438.99,4471.16,4417.55,4460.44,371540],["2015-08-05",4492.6,4524.77,4460.44,4471.16,406240],["2015-08-06",4471.16,4546.22,4471.16,4503.33,347130],["2015-08-07",4503.33,4556.94,4481.88,4556.94,239550],["2015-08-10",4578.38,4707.05,4578.38,4664.16,372820],["2015-08-11",4664.16,4728.49,4642.72,4685.6,443850],["2015-08-12",4664.16,4685.6,4567.66,4589.1,307730],["2015-08-13",4578.38,4589.1,4492.6,4514.05,202210],["2015-08-14",4556.94,4610.55,4503.33,4599.83,430970],["2015-08-17",4556.94,4599.83,4503.33,4556.94,162990],["2015-08-18",4556.94,4664.16,4524.77,4664.16,291930],["2015-08-19",4642.72,4653.44,4546.22,4653.44,187030],["2015-08-20",4653.44,4653.44,4567.66,4610.55,139050],["2015-08-21",4610.55,4610.55,4503.33,4556.94,384240],["2015-08-24",4363.94,4449.72,4245.99,4245.99,359430],["2015-08-25",4245.99,4385.38,3956.49,4149.49,320250],["2015-08-26",4256.72,4438.99,4245.99,4438.99,188230],["2015-08-27",4438.99,4599.83,4396.1,4599.83,290540],["2015-08-28",4610.55,4621.27,4514.05,4567.66,162280],["2015-08-31",4567.66,4567.66,4449.72,4449.72,63640],["2015-09-01",4503.33,4503.33,4428.27,4428.27,147090],["2015-09-03",4428.27,4428.27,4321.05,4342.49,157270],["2015-09-04",4363.94,4363.94,4278.16,4299.6,154240],["2015-09-07",4310.33,4310.33,4235.27,4256.72,74340],["2015-09-08",4256.72,4363.94,4256.72,4363.94,238350],["2015-09-09",4363.94,4385.38,4342.49,4363.94,50820],["2015-09-10",4321.05,4417.55,4288.88,4396.1,70250],["2015-09-11",4396.1,4406.83,4321.05,4396.1,69980],["2015-09-14",4396.1,4396.1,4288.88,4288.88,87190],["2015-09-15",4288.88,4321.05,4288.88,4288.88,37480],["2015-09-16",4331.77,4331.77,4288.88,4310.33,19220],["2015-09-17",4331.77,4406.83,4321.05,4406.83,92350],["2015-09-18",4417.55,4449.72,4396.1,4449.72,259070],["2015-09-21",4449.72,4481.88,4396.1,4449.72,414830],["2015-09-22",4449.72,4546.22,4449.72,4503.33,1859880],["2015-09-23",4503.33,4503.33,4460.44,4481.88,213230],["2015-09-24",4471.16,4471.16,4417.55,4417.55,344760],["2015-09-25",4417.55,4417.55,4321.05,4385.38,390740],["2015-09-28",4342.49,4374.66,4321.05,4353.22,155380],["2015-09-29",4331.77,4363.94,4310.33,4363.94,606310],["2015-09-30",4342.49,4385.38,4331.77,4374.66,65540],["2015-10-01",4374.66,4385.38,4363.94,4385.38,178460],["2015-10-02",4396.1,4535.49,4374.66,4535.49,342420],["2015-10-05",4535.49,4546.22,4406.83,4503.33,219360],["2015-10-06",4556.94,4599.83,4514.05,4578.38,2579642],["2015-10-07",4610.55,4610.55,4524.77,4535.49,861560],["2015-10-08",4535.49,4642.72,4514.05,4610.55,320520],["2015-10-09",4610.55,4642.72,4589.1,4610.55,387670],["2015-10-12",4621.27,4749.94,4621.27,4685.6,583260],["2015-10-13",4664.16,4685.6,4631.99,4653.44,259940],["2015-10-14",4653.44,4707.05,4653.44,4664.16,764550],["2015-10-15",4631.99,4728.49,4631.99,4696.33,219160],["2015-10-16",4696.33,4749.94,4696.33,4749.94,383230],["2015-10-19",4803.55,4824.99,4749.94,4749.94,982590],["2015-10-20",4717.77,4771.38,4621.27,4664.16,269390],["2015-10-21",4707.05,4717.77,4631.99,4653.44,195000],["2015-10-22",4664.16,4707.05,4631.99,4653.44,376170],["2015-10-23",4685.6,4824.99,4664.16,4824.99,1231900],["2015-10-26",4835.71,4932.21,4835.71,4867.88,1124800],["2015-10-27",4867.88,5071.6,4835.71,5028.71,1413330],["2015-10-28",5028.71,5093.05,4932.21,4942.94,717240],["2015-10-29",4942.94,5039.44,4910.77,4953.66,1072940],["2015-10-30",4985.83,5007.27,4932.21,4985.83,352320],["2015-11-02",4975.1,4975.1,4771.38,4771.38,1212800],["2015-11-03",4771.38,4910.77,4674.88,4910.77,3009700],["2015-11-04",4910.77,4910.77,4803.55,4803.55,187760],["2015-11-05",4782.1,4846.44,4782.1,4782.1,173860],["2015-11-06",4771.38,4824.99,4728.49,4749.94,281240],["2015-11-09",4771.38,4824.99,4685.6,4792.83,2167800],["2015-11-10",4771.38,4814.27,4749.94,4749.94,127560],["2015-11-11",4771.38,4792.83,4749.94,4760.66,191930],["2015-11-12",4782.1,4782.1,4717.77,4717.77,317630],["2015-11-13",4739.21,4739.21,4696.33,4707.05,443580],["2015-11-16",4707.05,4717.77,4685.6,4717.77,249430],["2015-11-17",4717.77,4814.27,4707.05,4771.38,787360],["2015-11-18",4803.55,4803.55,4717.77,4717.77,218460],["2015-11-19",4717.77,4749.94,4707.05,4717.77,407400],["2015-11-20",4749.94,4760.66,4717.77,4717.77,897730],["2015-11-23",4717.77,4728.49,4664.16,4717.77,468010],["2015-11-24",4717.77,4717.77,4664.16,4696.33,475620],["2015-11-25",4696.33,4696.33,4610.55,4610.55,530400],["2015-11-26",4753.15,4808.91,4669.52,4669.52,324600],["2015-11-27",4669.52,4669.52,4418.62,4432.56,398520],["2015-11-30",4432.56,4530.13,4404.68,4418.62,130290],["2015-12-01",4418.62,4599.83,4418.62,4460.44,234250],["2015-12-02",4502.25,4544.07,4488.32,4502.25,135870],["2015-12-03",4530.13,4613.77,4502.25,4571.95,382430],["2015-12-04",4585.89,4585.89,4488.32,4502.25,227510],["2015-12-07",4530.13,4558.01,4502.25,4544.07,358300],["2015-12-08",4544.07,4571.95,4488.32,4544.07,304270],["2015-12-09",4571.95,4739.21,4571.95,4655.58,976090],["2015-12-10",4725.28,4725.28,4544.07,4544.07,267500],["2015-12-11",4599.83,4669.52,4571.95,4655.58,317060],["2015-12-14",4627.7,4683.46,4599.83,4627.7,233590],["2015-12-15",4627.7,4627.7,4558.01,4571.95,114310],["2015-12-16",4571.95,4655.58,4544.07,4571.95,273220],["2015-12-17",4641.64,4641.64,4544.07,4571.95,1413010],["2015-12-18",4571.95,4627.7,4571.95,4585.89,305420],["2015-12-21",4641.64,4641.64,4544.07,4558.01,1170570],["2015-12-22",4571.95,4571.95,4488.32,4488.32,198590],["2015-12-23",4488.32,4544.07,4446.5,4488.32,149970],["2015-12-24",4460.44,4530.13,4418.62,4432.56,1206350],["2015-12-25",4390.74,4488.32,4390.74,4432.56,211370],["2015-12-28",4432.56,4460.44,4348.93,4376.8,1175720],["2015-12-29",4362.87,4390.74,4348.93,4390.74,239460],["2015-12-30",4418.62,4474.38,4418.62,4460.44,1165190],["2015-12-31",4446.5,4488.32,4390.74,4390.74,213708],["2016-01-04",4460.44,4530.13,4432.56,4488.32,1363400],["2016-01-05",4530.13,4530.13,4418.62,4432.56,179530],["2016-01-06",4474.38,4488.32,4446.5,4460.44,327170],["2016-01-07",4446.5,4460.44,4362.87,4404.68,467270],["2016-01-08",4362.87,4404.68,4321.05,4376.8,322800],["2016-01-11",4404.68,4404.68,4334.99,4348.93,148180],["2016-01-12",4348.93,4404.68,4334.99,4404.68,226480],["2016-01-13",4390.74,4446.5,4348.93,4376.8,125730],["2016-01-14",4321.05,4376.8,4125.9,4195.6,417550],["2016-01-15",4195.6,4265.29,4098.03,4098.03,431460],["2016-01-18",3972.58,3972.58,3819.25,3875.01,826670],["2016-01-19",3930.76,3986.52,3902.88,3916.82,414050],["2016-01-20",3833.19,3972.58,3833.19,3847.13,777080],["2016-01-21",3819.25,3847.13,3582.29,3596.23,1084710],["2016-01-22",3638.04,3693.8,3456.84,3512.59,1220390],["2016-01-25",3554.41,3749.56,3554.41,3749.56,720440],["2016-01-26",3693.8,3805.31,3638.04,3735.62,359220],["2016-01-27",3763.49,3944.7,3763.49,3916.82,667610],["2016-01-28",3944.7,4014.39,3861.07,3958.64,575090],["2016-01-29",4000.45,4000.45,3916.82,3986.52,286810],["2016-02-01",3958.64,4014.39,3875.01,3875.01,328720],["2016-02-02",3875.01,3902.88,3833.19,3847.13,95420],["2016-02-03",3875.01,3875.01,3763.49,3861.07,104560],["2016-02-04",3902.88,3930.76,3861.07,3916.82,126400],["2016-02-05",3972.58,3972.58,3902.88,3916.82,191710],["2016-02-15",3916.82,3944.7,3888.94,3944.7,186380],["2016-02-16",3916.82,3986.52,3902.88,3944.7,271950],["2016-02-17",3944.7,4042.27,3944.7,3986.52,494430],["2016-02-18",4014.39,4028.33,3972.58,3986.52,323530],["2016-02-19",3986.52,4014.39,3958.64,3972.58,280030],["2016-02-22",3972.58,4139.84,3958.64,4070.15,701110],["2016-02-23",4098.03,4111.97,4014.39,4042.27,448060],["2016-02-24",4014.39,4056.21,4000.45,4042.27,317570],["2016-02-25",4042.27,4153.78,4042.27,4070.15,607720],["2016-02-26",4098.03,4209.54,4098.03,4209.54,871590],["2016-02-29",4209.54,4446.5,4209.54,4334.99,867770],["2016-03-01",4376.8,4376.8,4251.35,4265.29,696980],["2016-03-02",4293.17,4321.05,4265.29,4293.17,519050],["2016-03-03",4307.11,4404.68,4307.11,4348.93,316350],["2016-03-04",4348.93,4446.5,4321.05,4362.87,1727130],["2016-03-07",4655.58,4655.58,4627.7,4655.58,1392630],["2016-03-08",4878.6,4906.48,4711.34,4794.97,3792460],["2016-03-09",4808.91,4808.91,4641.64,4725.28,2172940],["2016-03-10",4781.03,4781.03,4697.4,4753.15,1568570],["2016-03-11",4753.15,4948.3,4739.21,4836.79,2450125],["2016-03-14",4878.6,4934.36,4850.73,4892.54,1057590],["2016-03-15",4892.54,4906.48,4808.91,4822.85,859010],["2016-03-16",4822.85,4864.66,4794.97,4850.73,885210],["2016-03-17",4892.54,5031.93,4878.6,4920.42,1253010],["2016-03-18",4990.11,5031.93,4976.18,4976.18,6116041],["2016-03-21",5017.99,5031.93,4864.66,4920.42,586930],["2016-03-22",4920.42,5004.05,4920.42,4948.3,815660],["2016-03-23",4990.11,4990.11,4892.54,4934.36,696480],["2016-03-24",4920.42,4934.36,4822.85,4850.73,812620],["2016-03-25",4850.73,4850.73,4711.34,4808.91,942480],["2016-03-28",4822.85,4990.11,4808.91,4990.11,449540],["2016-03-29",5017.99,5087.69,4878.6,4934.36,632030],["2016-03-30",4878.6,4976.18,4878.6,4948.3,603450],["2016-03-31",4948.3,4948.3,4808.91,4808.91,899240],["2016-04-01",4808.91,4822.85,4669.52,4781.03,1169740],["2016-04-04",4808.91,4948.3,4794.97,4850.73,916260],["2016-04-05",4850.73,5017.99,4850.73,5017.99,1335130],["2016-04-06",5059.81,5185.26,4990.11,5185.26,1953280],["2016-04-07",5296.77,5366.46,5254.95,5282.83,2004260],["2016-04-08",5338.59,5617.36,5338.59,5519.79,1974640],["2016-04-11",5589.49,5673.12,5464.04,5589.49,1870780],["2016-04-12",5561.61,5603.42,5519.79,5519.79,1904700],["2016-04-13",5519.79,5617.36,5477.97,5575.55,1350750],["2016-04-14",5605.28,5709.36,5575.55,5575.55,987000],["2016-04-15",5590.42,5664.76,5575.55,5575.55,1554490],["2016-04-19",5575.55,5590.42,5486.34,5501.21,1467790],["2016-04-20",5783.7,5872.91,5724.23,5872.91,2859230],["2016-04-21",6051.33,6274.35,6006.72,6274.35,1940040],["2016-04-22",6274.35,6378.43,6200.01,6304.09,1449330],["2016-04-25",6274.35,6304.09,6214.88,6214.88,1274840],["2016-04-26",6214.88,6482.5,6155.4,6482.5,1197870],["2016-04-27",6512.24,6690.66,6512.24,6631.18,835620],["2016-04-28",6616.32,6660.92,6586.58,6631.18,867810],["2016-04-29",6705.52,7017.76,6705.52,6988.02,1978580],["2016-05-04",7136.7,7434.06,7062.36,7434.06,1950890],["2016-05-05",7731.43,7880.11,7315.12,7315.12,2336100],["2016-05-06",7225.91,7582.74,7225.91,7434.06,1427620],["2016-05-09",7508.4,7582.74,7136.7,7136.7,1734930],["2016-05-10",7047.49,7270.51,6883.94,7136.7,1798200],["2016-05-11",7225.91,7270.51,7092.1,7181.3,768260],["2016-05-12",7240.78,7240.78,7062.36,7077.23,1085160],["2016-05-13",7017.76,7062.36,6765.0,6869.07,2142480],["2016-05-16",6869.07,6928.55,6660.92,6765.0,1694120],["2016-05-17",6839.34,7121.83,6779.87,7002.89,1960550],["2016-05-18",7092.1,7092.1,6928.55,6928.55,1038790],["2016-05-19",6854.21,7047.49,6839.34,6988.02,817380],["2016-05-20",7032.62,7032.62,6913.68,6913.68,1050970],["2016-05-23",6913.68,6973.15,6809.6,6809.6,858820],["2016-05-24",6809.6,7211.04,6750.13,7166.44,2404060],["2016-05-25",7240.78,7285.38,7062.36,7062.36,1045950],["2016-05-26",7062.36,7196.17,7062.36,7151.57,1604020],["2016-05-27",7121.83,7419.19,7121.83,7374.59,1515650],["2016-05-30",7434.06,7508.4,7315.12,7359.72,1951270],["2016-05-31",7872.67,7872.67,7805.77,7872.67,2565840],["2016-06-01",8051.09,8318.72,8028.79,8274.11,2670450],["2016-06-02",8184.9,8363.32,8118.0,8318.72,1684160],["2016-06-03",8341.02,8341.02,8207.21,8296.41,1391650],["2016-06-06",8251.81,8274.11,7894.97,8051.09,3276040],["2016-06-07",8051.09,8207.21,8051.09,8207.21,1106350],["2016-06-08",8318.72,8764.76,8318.72,8675.55,1757970],["2016-06-09",8742.46,8787.06,8608.64,8697.85,1432100],["2016-06-10",8697.85,9032.39,8697.85,8920.88,1615050],["2016-06-13",8987.78,9076.99,8697.85,8965.48,1269680],["2016-06-14",8965.48,9589.94,8898.57,9567.64,1858950],["2016-06-15",9589.94,9812.96,9300.01,9500.73,2685530],["2016-06-16",9500.73,9679.15,9277.71,9277.71,1759290],["2016-06-17",9143.9,9255.41,8653.25,8742.46,4254340],["2016-06-20",8920.88,9054.69,8831.67,8965.48,1215530],["2016-06-21",9121.59,9500.73,9054.69,9143.9,1685350],["2016-06-22",9032.39,9188.5,8965.48,9054.69,1242300],["2016-06-23",9010.08,9233.11,9010.08,9054.69,1015080],["2016-06-24",9054.69,9054.69,8430.23,8653.25,4198820],["2016-06-27",8608.64,8831.67,8407.92,8787.06,981830],["2016-06-28",8787.06,9076.99,8697.85,9076.99,1695130],["2016-06-29",9076.99,9411.52,9076.99,9366.92,2424060],["2016-06-30",9433.83,9589.94,9188.5,9210.8,1971230],["2016-07-01",9121.59,9523.03,9076.99,9366.92,3188240],["2016-07-04",9478.43,9812.96,9456.13,9812.96,3423820],["2016-07-05",10080.59,10125.19,9701.45,9835.26,2735670],["2016-07-06",9612.24,9991.38,9612.24,9991.38,2509320],["2016-07-07",10147.5,10214.4,10035.98,10192.1,2295330],["2016-07-08",10392.82,10437.42,10058.29,10437.42,3342590],["2016-07-11",10482.03,10660.45,9991.38,9991.38,2976620],["2016-07-12",10147.5,10169.8,9589.94,10035.98,3490350],["2016-07-13",10169.8,10348.22,10102.89,10169.8,3527000],["2016-07-14",10169.8,10192.1,9478.43,9478.43,4120260],["2016-07-15",9366.92,9500.73,8965.48,9344.62,3036000],["2016-07-18",9366.92,9969.08,9344.62,9969.08,1962060],["2016-07-19",10035.98,10147.5,9478.43,9768.36,2679720],["2016-07-20",9768.36,9812.96,9255.41,9255.41,3273660],["2016-07-21",9366.92,9456.13,8608.64,8608.64,2945910],["2016-07-22",8564.04,8608.64,8095.69,8497.13,5805860],["2016-07-25",8519.44,8697.85,8095.69,8274.11,2814230],["2016-07-26",8207.21,8452.53,8006.49,8407.92,3151400],["2016-07-27",8452.53,8809.36,8385.62,8809.36,2326120],["2016-07-28",8876.27,9010.08,8764.76,8920.88,2544270],["2016-07-29",8809.36,8920.88,8764.76,8787.06,1590610],["2016-08-01",8653.25,8653.25,8363.32,8430.23,3504260],["2016-08-02",8229.51,8430.23,8207.21,8274.11,2486340],["2016-08-03",8274.11,8675.55,8274.11,8675.55,1408300],["2016-08-04",8675.55,8675.55,8430.23,8430.23,1599490],["2016-08-05",8363.32,8675.55,8341.02,8630.95,2444820],["2016-08-08",8653.25,8764.76,8586.34,8742.46,1302140],["2016-08-09",8697.85,8876.27,8697.85,8787.06,1524580],["2016-08-10",8764.76,9143.9,8742.46,9076.99,3238720],["2016-08-11",9076.99,9322.31,9054.69,9300.01,2483770],["2016-08-12",9411.52,9433.83,9099.29,9121.59,2718010],["2016-08-15",9032.39,9210.8,8987.78,9210.8,2333510],["2016-08-16",9233.11,9411.52,9210.8,9255.41,1956580],["2016-08-17",9277.71,9322.31,9143.9,9277.71,2325850],["2016-08-18",9300.01,9478.43,9255.41,9300.01,2918610],["2016-08-19",9366.92,9366.92,9099.29,9099.29,2099400],["2016-08-22",9054.69,9121.59,8720.16,8742.46,3596230],["2016-08-23",8608.64,8965.48,8608.64,8965.48,1717830],["2016-08-24",9099.29,9344.62,8987.78,9344.62,2579640],["2016-08-25",9389.22,9567.64,9389.22,9478.43,3952810],["2016-08-26",9523.03,9589.94,9389.22,9433.83,2013500],["2016-08-29",9478.43,9612.24,9255.41,9255.41,2760290],["2016-08-30",9210.8,9656.85,9210.8,9656.85,2765230],["2016-08-31",9746.06,9812.96,9567.64,9679.15,2529320],["2016-09-01",9634.55,9812.96,9567.64,9812.96,1872640],["2016-09-05",10147.5,10147.5,9924.47,10035.98,4883620],["2016-09-06",10080.59,10102.89,9835.26,9835.26,3094900],["2016-09-07",9768.36,9790.66,9545.34,9746.06,4646740],["2016-09-08",9746.06,9946.78,9723.75,9812.96,1919110],["2016-09-09",9812.96,9902.17,9634.55,9768.36,1915570],["2016-09-12",9634.55,9679.15,9366.92,9411.52,2182040],["2016-09-13",9478.43,9734.91,9444.98,9701.45,2334530],["2016-09-14",9701.45,9723.75,9556.49,9656.85,817680],["2016-09-15",9679.15,9712.6,9534.19,9556.49,1031810],["2016-09-16",9523.03,9634.55,9366.92,9366.92,3790060],["2016-09-19",9366.92,9523.03,9143.9,9166.2,2235080],["2016-09-20",9143.9,9366.92,8954.33,9366.92,1824410],["2016-09-21",9366.92,9489.58,9255.41,9389.22,1074620],["2016-09-22",9456.13,9456.13,9255.41,9255.41,962170],["2016-09-23",9210.8,9300.01,9143.9,9255.41,1124310],["2016-09-26",9255.41,9322.31,9155.05,9166.2,950280],["2016-09-27",9177.35,9244.26,9143.9,9199.65,1464510],["2016-09-28",9277.71,9300.01,9199.65,9255.41,1264140],["2016-09-29",9255.41,9433.83,9255.41,9366.92,1744170],["2016-09-30",9333.47,9467.28,9277.71,9366.92,1255010],["2016-10-03",9300.01,9366.92,9099.29,9143.9,1030420],["2016-10-04",9143.9,9188.5,8720.16,8831.67,2497380],["2016-10-05",8853.97,8943.18,8753.61,8764.76,1090010],["2016-10-06",8798.21,8865.12,8564.04,8608.64,1641370],["2016-10-07",8675.55,8686.7,8396.77,8630.95,2038010],["2016-10-10",8675.55,8697.85,8251.81,8251.81,1440360],["2016-10-11",8296.41,8675.55,8118.0,8653.25,2123470],["2016-10-12",8697.85,8697.85,8485.98,8508.28,1057430],["2016-10-13",8430.23,8675.55,8363.32,8474.83,882180],["2016-10-14",8430.23,8697.85,8430.23,8474.83,851620],["2016-10-17",8452.53,8564.04,8441.38,8474.83,854560],["2016-10-18",8474.83,8575.19,8407.92,8552.89,542460],["2016-10-19",8630.95,8831.67,8608.64,8775.91,1678790],["2016-10-20",8831.67,8987.78,8697.85,8697.85,967790],["2016-10-21",9032.39,9032.39,8787.06,8787.06,1387840],["2016-10-24",8809.36,8909.72,8720.16,8742.46,1179950],["2016-10-25",8720.16,8831.67,8474.83,8508.28,1604810],["2016-10-26",8508.28,8630.95,8407.92,8541.74,1010060],["2016-10-27",8564.04,8642.1,8497.13,8630.95,788850],["2016-10-28",8653.25,8998.93,8630.95,8876.27,2284490],["2016-10-31",9054.69,9110.44,8920.88,8932.03,1671780],["2016-11-01",8920.88,9076.99,8887.42,9076.99,1502500],["2016-11-02",9032.39,9121.59,8809.36,8809.36,1787920],["2016-11-03",8764.76,8798.21,8664.4,8798.21,1894290],["2016-11-04",8809.36,8976.63,8809.36,8932.03,1838560],["2016-11-07",9032.39,9444.98,8943.18,9389.22,3339800],["2016-11-08",9478.43,9523.03,9366.92,9366.92,1713670],["2016-11-09",9300.01,9366.92,8876.27,9366.92,5323960],["2016-11-10",9567.64,9701.45,9511.88,9567.64,2782820],["2016-11-11",9500.73,9768.36,9489.58,9589.94,1294040],["2016-11-14",9589.94,9902.17,9545.34,9857.57,3709160],["2016-11-15",9857.57,9946.78,9824.11,9857.57,2035400],["2016-11-16",9902.17,9924.47,9801.81,9812.96,1456590],["2016-11-17",9723.75,9835.26,9634.55,9679.15,1837400],["2016-11-18",9679.15,9913.32,9668.0,9913.32,1825290],["2016-11-21",10024.83,10359.37,9991.38,10359.37,2847060],["2016-11-22",10437.42,10470.88,10259.01,10325.91,1822160],["2016-11-23",10281.31,10392.82,10192.1,10359.37,1494270],["2016-11-24",10359.37,10660.45,10359.37,10582.39,2286010],["2016-11-25",10593.54,10671.6,10437.42,10571.24,1375550],["2016-11-28",10626.99,10626.99,10259.01,10314.76,1630580],["2016-11-29",10314.76,10537.78,10259.01,10459.73,1878320],["2016-11-30",10482.03,10838.86,10370.52,10838.86,2041530],["2016-12-01",10838.86,10961.53,10816.56,10883.47,1870880],["2016-12-02",10861.17,11061.89,10749.65,11061.89,1547840],["2016-12-05",11061.89,11117.64,10861.17,10861.17,1525980],["2016-12-06",10861.17,10861.17,10125.19,10125.19,3364300],["2016-12-07",10147.5,10370.52,10125.19,10259.01,2271380],["2016-12-08",10392.82,10459.73,10303.61,10370.52,871450],["2016-12-09",10359.37,10415.12,10203.25,10314.76,1134800],["2016-12-12",10314.76,10392.82,10259.01,10292.46,1566880],["2016-12-13",10325.91,10348.22,10192.1,10303.61,1629250],["2016-12-14",10303.61,10783.11,10270.16,10705.05,1430820],["2016-12-15",10705.05,10816.56,10593.54,10794.26,1204060],["2016-12-16",10794.26,11028.43,10794.26,10928.07,5003450],["2016-12-19",10928.07,11084.19,10838.86,10928.07,1193960],["2016-12-20",10883.47,10950.37,10827.71,10894.62,1056450],["2016-12-21",10928.07,11552.53,10905.77,11485.63,2497040],["2016-12-22",11530.23,11664.04,11307.21,11507.93,1352540],["2016-12-23",11530.23,11552.53,11374.12,11441.02,1115000],["2016-12-26",11597.14,11686.35,11485.63,11552.53,2370500],["2016-12-27",11530.23,11530.23,11151.09,11218.0,2162700],["2016-12-28",11240.3,11574.84,11240.3,11507.93,1152040],["2016-12-29",11507.93,11708.65,11507.93,11530.23,1177250],["2016-12-30",11262.6,11507.93,11262.6,11351.81,1470310],["2017-01-03",11374.12,11574.84,11329.51,11441.02,539460],["2017-01-04",11441.02,11485.63,11374.12,11485.63,914620],["2017-01-05",11530.23,11909.37,11530.23,11887.07,2505920],["2017-01-06",12043.18,12087.79,11218.0,11351.81,3435950],["2017-01-09",11307.21,11441.02,11173.4,11307.21,6821770],["2017-01-10",11307.21,11441.02,11307.21,11374.12,1527440],["2017-01-11",11374.12,11552.53,11173.4,11552.53,6046610],["2017-01-12",11485.63,11597.14,11374.12,11418.72,713060],["2017-01-13",11329.51,11418.72,11262.6,11262.6,1061920],["2017-01-16",11240.3,11284.91,10660.45,11084.19,2133010],["2017-01-17",11061.89,11061.89,10794.26,11039.58,1301990],["2017-01-18",10994.98,11061.89,10660.45,10660.45,809580],["2017-01-19",10660.45,10783.11,10504.33,10526.63,947480],["2017-01-20",10526.63,10994.98,10526.63,10861.17,843950],["2017-01-23",10928.07,11017.28,10861.17,10861.17,720050],["2017-01-24",10861.17,10994.98,10861.17,10994.98,612360],["2017-01-25",11039.58,11084.19,10950.37,11084.19,444410],["2017-02-02",11128.79,11151.09,10939.22,10961.53,1070540],["2017-02-03",11017.28,11061.89,10950.37,10950.37,1486680],["2017-02-06",10950.37,10994.98,10905.77,10972.68,1327500],["2017-02-07",11028.43,11084.19,10972.68,10983.83,1196160],["2017-02-08",11084.19,11117.64,10994.98,10994.98,905010],["2017-02-09",11039.58,11441.02,10994.98,11284.91,2308330],["2017-02-10",11351.81,11441.02,11195.7,11195.7,1134500],["2017-02-13",11262.6,11418.72,11218.0,11418.72,1401470],["2017-02-14",11463.32,11619.44,11418.72,11463.32,1532650],["2017-02-15",11530.23,11530.23,11329.51,11374.12,1193970],["2017-02-16",11374.12,11374.12,11095.34,11095.34,2785880],["2017-02-17",11050.73,11084.19,10838.86,11084.19,2844360],["2017-02-20",10883.47,11061.89,10794.26,10928.07,1651640],["2017-02-21",10950.37,11084.19,10861.17,11017.28,945610],["2017-02-22",10972.68,11017.28,10727.35,10749.65,2286580],["2017-02-23",10727.35,10794.26,10526.63,10671.6,1652490],["2017-02-24",10682.75,10816.56,10660.45,10783.11,1276400],["2017-02-27",10976.68,10976.68,10794.49,10828.65,667810],["2017-02-28",10828.65,10976.68,10760.33,10760.33,724980],["2017-03-01",10692.02,10908.36,10543.99,10908.36,906260],["2017-03-02",10931.13,10976.68,10771.72,10908.36,533580],["2017-03-03",10794.49,10896.97,10737.56,10771.72,689990],["2017-03-06",10771.72,10771.72,10566.76,10680.63,909540],["2017-03-07",10657.86,10817.27,10657.86,10783.11,794880],["2017-03-08",10805.88,10840.04,10726.17,10783.11,484740],["2017-03-09",10783.11,10817.27,10726.17,10771.72,582860],["2017-03-10",10771.72,10794.49,10680.63,10760.33,1018900],["2017-03-13",10748.95,10748.95,10543.99,10543.99,1337660],["2017-03-14",10589.54,10612.31,10395.96,10407.35,1119720],["2017-03-15",10407.35,10418.74,10179.62,10395.96,1890300],["2017-03-16",10475.67,10555.38,10430.12,10430.12,1164800],["2017-03-17",10498.44,10498.44,10418.74,10441.51,1595780],["2017-03-20",10475.67,10908.36,10430.12,10771.72,1281000],["2017-03-21",10817.27,10999.45,10817.27,10851.43,1460570],["2017-03-22",10862.81,10862.81,10714.79,10737.56,883530],["2017-03-23",10771.72,10817.27,10680.63,10726.17,795790],["2017-03-24",10726.17,10999.45,10680.63,10874.2,1264070],["2017-03-27",10874.2,10988.07,10851.43,10965.29,1138520],["2017-03-28",10965.29,11261.34,10965.29,11113.32,2605970],["2017-03-29",11181.64,11261.34,11113.32,11158.87,1436730],["2017-03-30",11181.64,11454.92,11147.48,11261.34,2271390],["2017-03-31",11341.05,11477.69,11204.41,11272.73,1954140],["2017-04-03",11272.73,11386.6,11204.41,11284.12,1418540],["2017-04-04",11363.82,11728.2,11284.12,11728.2,3736300],["2017-04-05",11728.2,11728.2,11500.46,11523.24,1821260],["2017-04-07",11432.14,11819.29,11432.14,11796.52,2777860],["2017-04-10",11910.38,11933.15,11750.97,11842.06,2041010],["2017-04-11",11864.83,11910.38,11728.2,11728.2,1939810],["2017-04-12",11705.42,11728.2,11158.87,11272.73,4280710],["2017-04-13",11204.41,11432.14,11204.41,11238.57,1363030],["2017-04-14",11204.41,11341.05,10999.45,11215.8,2046820],["2017-04-17",11215.8,11295.5,10828.65,10840.04,2486070],["2017-04-18",10840.04,10976.68,10748.95,10976.68,1105080],["2017-04-19",10976.68,11181.64,10931.13,11136.09,575770],["2017-04-20",11158.87,11181.64,10953.91,10953.91,538090],["2017-04-21",10908.36,11033.61,10885.59,10896.97,717760],["2017-04-24",10862.81,10862.81,10635.08,10635.08,963940],["2017-04-25",10635.08,10748.95,10635.08,10748.95,1549420],["2017-04-26",10748.95,10988.07,10726.17,10896.97,459610],["2017-04-27",10953.91,11067.77,10919.75,11056.39,607670],["2017-04-28",11056.39,11067.77,10908.36,11010.84,564710],["2017-05-03",10862.81,10976.68,10748.95,10896.97,829310],["2017-05-04",10908.36,11067.77,10908.36,11067.77,754180],["2017-05-05",11295.5,11500.46,11295.5,11306.89,1683670],["2017-05-08",11295.5,11352.44,11136.09,11215.8,983880],["2017-05-09",11158.87,11261.34,11113.32,11249.96,977000],["2017-05-10",11295.5,11341.05,11227.19,11238.57,857890],["2017-05-11",11238.57,11341.05,11158.87,11158.87,924100],["2017-05-12",11272.73,11329.66,11215.8,11272.73,1599200],["2017-05-15",11363.82,11363.82,11238.57,11261.34,1313140],["2017-05-16",11238.57,11249.96,10953.91,10953.91,2601450],["2017-05-17",10931.13,11113.32,10862.81,11022.23,520820],["2017-05-18",10999.45,11056.39,10885.59,10999.45,1204480],["2017-05-19",11033.61,11045.0,10896.97,11033.61,1071070],["2017-05-22",11101.93,11363.82,11090.55,11318.28,2733410],["2017-05-23",11454.92,11523.24,11352.44,11386.6,1817150],["2017-05-24",11432.14,11750.97,11363.82,11728.2,3222720],["2017-05-25",11842.06,11842.06,11523.24,11546.01,2600260],["2017-05-26",11614.33,11887.61,11568.78,11864.83,4033110],["2017-05-29",12693.21,12693.21,12553.72,12693.21,5828250],["2017-05-30",12693.21,12752.99,12195.05,12234.9,6096670],["2017-05-31",12214.97,13071.81,12214.97,13071.81,5400930],["2017-06-01",13071.81,13131.59,12852.62,12892.48,7633670],["2017-06-02",12872.55,12872.55,12593.58,12752.99,7218380],["2017-06-05",12792.84,13051.89,12752.99,12912.4,6429150],["2017-06-06",12872.55,13310.93,12852.62,13271.08,7578830],["2017-06-07",13310.93,13510.2,13151.52,13151.52,6227810],["2017-06-08",13151.52,13211.3,12892.48,12992.11,5125650],["2017-06-09",12992.11,13051.89,12752.99,12752.99,4224660],["2017-06-12",12752.99,12752.99,12294.68,12394.31,5473760],["2017-06-13",12414.24,12633.43,12394.31,12573.65,2113700],["2017-06-14",12593.58,12713.14,12553.72,12653.36,1705330],["2017-06-15",12653.36,12713.14,12454.09,12513.87,2611950],["2017-06-16",12513.87,12613.5,12474.02,12533.8,2400320],["2017-06-19",12613.5,12752.99,12573.65,12752.99,2472770],["2017-06-20",12752.99,12832.7,12653.36,12653.36,2261020],["2017-06-21",12673.28,12673.28,12513.87,12633.43,2198130],["2017-06-22",12633.43,13071.81,12593.58,12892.48,3466060],["2017-06-23",12892.48,13012.03,12832.7,12892.48,1992750],["2017-06-26",12892.48,13012.03,12892.48,12912.4,2490010],["2017-06-27",12992.11,12992.11,12713.14,12713.14,2589060],["2017-06-28",12673.28,12772.92,12653.36,12693.21,1576290],["2017-06-29",12693.21,12792.84,12613.5,12713.14,1816930],["2017-06-30",12673.28,12952.25,12673.28,12912.4,2641230],["2017-07-03",12952.25,13510.2,12952.25,13211.3,4529700],["2017-07-04",13271.08,13350.79,13071.81,13091.74,2594910],["2017-07-05",13091.74,13151.52,12932.33,13031.96,2368630],["2017-07-06",13012.03,13231.23,12992.11,13131.59,2049860],["2017-07-07",13251.15,13251.15,12912.4,12912.4,2147470],["2017-07-10",12752.99,12932.33,12553.72,12633.43,6529330],["2017-07-11",12573.65,12733.06,12294.68,12653.36,6332830],["2017-07-12",12653.36,12713.14,12454.09,12573.65,3210090],["2017-07-13",12553.72,12653.36,12513.87,12593.58,1791480],["2017-07-14",12613.5,12772.92,12593.58,12593.58,4053800],["2017-07-17",12613.5,12613.5,12195.05,12195.05,5479540],["2017-07-18",12075.49,12175.12,11876.22,11975.85,4136480],["2017-07-19",12115.34,12155.19,11676.96,11716.81,5483690],["2017-07-20",11676.96,12035.63,11617.18,11936.0,4795010],["2017-07-21",11995.78,12095.41,11796.52,11796.52,3005940],["2017-07-24",11796.52,11796.52,11617.18,11657.03,2860460],["2017-07-25",11676.96,11896.15,11657.03,11796.52,2859580],["2017-07-26",11916.07,12115.34,11836.37,11995.78,3699920],["2017-07-27",12035.63,12035.63,11856.29,11936.0,3201710],["2017-07-28",11916.07,12195.05,11916.07,11995.78,4353790],["2017-07-31",11358.13,11557.4,11158.87,11158.87,16471160],["2017-08-01",10959.6,11358.13,10800.19,11079.16,6201600],["2017-08-02",10999.45,10999.45,10660.7,10660.7,8243400],["2017-08-03",10680.63,11019.38,10680.63,10879.89,4450060],["2017-08-04",10959.6,11059.23,10879.89,10999.45,2384410],["2017-08-07",10999.45,11059.23,10939.67,10979.53,2798160],["2017-08-08",10999.45,11238.57,10979.53,11099.09,4326760],["2017-08-09",11019.38,11178.79,10919.75,11099.09,3735820],["2017-08-10",11039.31,11119.01,10999.45,11019.38,1449170],["2017-08-11",10999.45,11178.79,10959.6,11079.16,2323590],["2017-08-14",11079.16,11397.98,11079.16,11397.98,3838500],["2017-08-15",11517.54,11517.54,11358.13,11437.84,2954090],["2017-08-16",11477.69,11637.1,11417.91,11617.18,4636270],["2017-08-17",11617.18,11637.1,11258.5,11318.28,4736370],["2017-08-18",11238.57,11397.98,11218.65,11397.98,2456600],["2017-08-21",11358.13,11477.69,11318.28,11318.28,1803660],["2017-08-22",11338.2,11497.62,11338.2,11397.98,3340810],["2017-08-23",11397.98,11517.54,11378.06,11477.69,2446090],["2017-08-24",11477.69,11577.32,11477.69,11517.54,2321060],["2017-08-25",11557.4,11637.1,11517.54,11637.1,1855980],["2017-08-28",11676.96,11896.15,11617.18,11876.22,3136900],["2017-08-29",11856.29,11916.07,11716.81,11716.81,3620080],["2017-08-30",11716.81,11876.22,11676.96,11816.44,1564200],["2017-08-31",11816.44,12055.56,11816.44,11896.15,4195410],["2017-09-01",11936.0,11955.93,11816.44,11896.15,1496360],["2017-09-05",11896.15,11896.15,11776.59,11816.44,1811880],["2017-09-06",11796.52,11816.44,11696.88,11756.66,2339450],["2017-09-07",11756.66,11796.52,11378.06,11417.91,5250060],["2017-09-08",11417.91,11417.91,11318.28,11417.91,1952210],["2017-09-11",11417.91,11457.76,11198.72,11198.72,1583650],["2017-09-12",11258.5,11397.98,11198.72,11338.2,1744620],["2017-09-13",11397.98,11477.69,11358.13,11477.69,2311150],["2017-09-14",11517.54,11696.88,11497.62,11517.54,2079540],["2017-09-15",11517.54,11736.74,11497.62,11696.88,2167060],["2017-09-18",11736.74,11896.15,11736.74,11796.52,2521280],["2017-09-19",11896.15,11896.15,11756.66,11796.52,3014490],["2017-09-20",11796.52,11836.37,11676.96,11696.88,2279440],["2017-09-21",11716.81,11796.52,11676.96,11696.88,1427820],["2017-09-22",11716.81,11736.74,11477.69,11477.69,4070830],["2017-09-25",11477.69,11477.69,11298.35,11338.2,2120500],["2017-09-26",11358.13,11557.4,11278.42,11557.4,1624440],["2017-09-27",11597.25,11617.18,11397.98,11397.98,1135600],["2017-09-28",11397.98,11497.62,11338.2,11358.13,1262590],["2017-09-29",11358.13,11417.91,11278.42,11397.98,1745110],["2017-10-02",11437.84,11517.54,11318.28,11318.28,1410890],["2017-10-03",11298.35,11338.2,11119.01,11238.57,1809190],["2017-10-04",11258.5,11338.2,11218.65,11338.2,782670],["2017-10-05",11358.13,11358.13,11218.65,11218.65,1214870],["2017-10-06",11198.72,11278.42,11178.79,11218.65,1063450],["2017-10-09",11218.65,11358.13,11198.72,11238.57,1452260],["2017-10-10",11278.42,11676.96,11238.57,11577.32,4101420],["2017-10-11",11676.96,11676.96,11397.98,11437.84,1444940],["2017-10-12",11397.98,11477.69,11278.42,11298.35,2479260],["2017-10-13",11278.42,11397.98,11198.72,11278.42,2006510],["2017-10-16",11218.65,11338.2,11119.01,11158.87,4037450],["2017-10-17",11158.87,11218.65,10999.45,11039.31,2594310],["2017-10-18",11039.31,11119.01,10740.41,10879.89,4294390],["2017-10-19",10879.89,10979.53,10879.89,10939.67,1738000],["2017-10-20",10959.6,10979.53,10780.26,10820.11,1229970],["2017-10-23",10800.19,10840.04,10581.0,10640.78,1752820],["2017-10-24",10640.78,10680.63,10321.95,10441.51,2571030],["2017-10-25",10441.51,10441.51,9923.42,9983.2,6490680],["2017-10-26",10122.69,10361.8,9923.42,10042.98,3536210],["2017-10-27",10202.39,10202.39,9365.48,9684.3,5850240],["2017-10-30",9684.3,9684.3,9006.8,9046.65,6368670],["2017-10-31",9046.65,9425.26,8707.9,9225.99,3785040],["2017-11-01",9206.06,9265.84,8767.68,8807.53,4122790],["2017-11-02",8727.83,8907.17,8289.44,8409.0,4413590],["2017-11-03",8369.15,8986.87,8349.22,8966.95,6096330],["2017-11-06",9046.65,9485.04,9006.8,9285.77,3850580],["2017-11-07",9285.77,9425.26,8927.09,9285.77,2919290],["2017-11-08",9166.21,9365.48,9086.5,9365.48,2921250],["2017-11-09",9365.48,9365.48,9086.5,9086.5,4639380],["2017-11-10",9086.5,9265.84,9046.65,9166.21,2971500],["2017-11-13",9166.21,9245.92,8947.02,9006.8,3130800],["2017-11-14",9046.65,9524.89,9006.8,9504.96,4784870],["2017-11-15",9524.89,9744.08,9385.4,9704.23,3788200],["2017-11-16",9684.3,9744.08,9564.74,9604.6,2483420],["2017-11-17",9604.6,9644.45,9365.48,9405.33,3499200],["2017-11-20",9445.18,9485.04,9166.21,9225.99,3430340],["2017-11-21",9265.84,9325.62,9126.36,9186.14,3595760],["2017-11-22",9285.77,9425.26,9186.14,9425.26,2432170],["2017-11-23",9504.96,9504.96,9225.99,9285.77,3277880],["2017-11-24",9166.21,9405.33,9166.21,9285.77,2701140],["2017-11-27",9365.48,9564.74,9345.55,9564.74,4216500],["2017-11-28",9644.45,9684.3,9445.18,9465.11,2652770],["2017-11-29",9485.04,9485.04,9345.55,9345.55,3094100],["2017-11-30",9365.48,9704.23,9365.48,9485.04,5122840],["2017-12-01",9524.89,9624.52,9445.18,9564.74,2840200],["2017-12-04",9724.15,10222.32,9564.74,10222.32,8383010],["2017-12-05",10401.66,10541.14,10042.98,10042.98,7529840],["2017-12-06",10003.13,10421.58,9903.49,10302.02,5853430],["2017-12-07",10401.66,10501.29,10062.91,10142.61,3498530],["2017-12-08",10122.69,10142.61,9883.57,9923.42,4788580],["2017-12-11",9764.01,9843.71,9365.48,9365.48,3669450],["2017-12-12",9365.48,9564.74,8887.24,9405.33,3971820],["2017-12-13",9564.74,9644.45,9445.18,9504.96,1373410],["2017-12-14",9465.11,9524.89,9365.48,9524.89,1599630],["2017-12-15",9485.04,9764.01,9485.04,9764.01,3051280],["2017-12-18",9843.71,9983.2,9783.93,9803.86,2221170],["2017-12-19",9883.57,10062.91,9744.08,9803.86,2698170],["2017-12-20",9803.86,9883.57,9644.45,9684.3,2909000],["2017-12-21",9684.3,9883.57,9684.3,9684.3,2578330],["2017-12-22",9724.15,9764.01,9445.18,9445.18,3089160],["2017-12-25",9524.89,9544.82,9405.33,9485.04,1629820],["2017-12-26",9524.89,9684.3,9405.33,9624.52,1680740],["2017-12-27",9564.74,9724.15,9544.82,9564.74,1196990],["2017-12-28",9684.3,9684.3,9544.82,9604.6,1613510],["2017-12-29",9564.74,9943.35,9485.04,9764.01,4584630],["2018-01-02",9883.57,9923.42,9783.93,9823.79,2148420],["2018-01-03",9883.57,10142.61,9863.64,10082.83,5225100],["2018-01-04",10162.54,10302.02,10082.83,10262.17,4022710],["2018-01-05",10262.17,10282.1,9963.27,10042.98,3887470],["2018-01-08",9923.42,10122.69,9764.01,10082.83,3480500],["2018-01-09",10062.91,10780.26,10062.91,10780.26,10399640],["2018-01-10",10999.45,11278.42,10780.26,10979.53,8334180],["2018-01-11",10959.6,11119.01,10680.63,10979.53,5405710],["2018-01-12",10919.75,11238.57,10760.33,10919.75,6179350],["2018-01-15",10879.89,11457.76,10760.33,11417.91,7274990],["2018-01-16",11358.13,11417.91,10919.75,10919.75,6895370],["2018-01-17",10760.33,10840.04,10162.54,10162.54,10782770],["2018-01-18",9823.79,10162.54,9684.3,10162.54,6767670],["2018-01-19",10242.24,10401.66,10142.61,10182.46,4067390],["2018-01-22",10242.24,10441.51,10042.98,10381.73,4889060],["2018-01-25",10341.88,10401.66,10023.05,10042.98,7061750],["2018-01-26",10082.83,10282.1,10042.98,10142.61,3161060],["2018-01-29",10162.54,10481.36,10162.54,10441.51,4198060],["2018-01-30",10441.51,10481.36,10162.54,10361.8,3706960],["2018-01-31",10321.95,10640.78,10042.98,10401.66,5734090],["2018-02-01",10481.36,10481.36,10202.39,10222.32,2051130],["2018-02-02",10282.1,10361.8,10142.61,10282.1,1696890],["2018-02-05",10102.76,10162.54,9564.74,9564.74,4180960],["2018-02-06",8947.02,9564.74,8907.17,9365.48,6865150],["2018-02-07",9604.6,9923.42,9564.74,9664.37,2597530],["2018-02-08",9644.45,9644.45,9146.28,9146.28,2743420],["2018-02-09",8907.17,9046.65,8727.83,9006.8,2236990],["2018-02-12",9166.21,9345.55,9066.58,9166.21,1445180],["2018-02-13",9345.55,9524.89,9305.7,9445.18,1833090],["2018-02-21",9564.74,9724.15,9405.33,9644.45,3011289],["2018-02-22",9544.82,10003.13,9465.11,9783.93,5948149],["2018-02-23",9943.35,10361.8,9943.35,10302.02,5242309],["2018-02-26",10321.95,10481.36,9923.42,9923.42,4113389],["2018-02-27",9883.57,10003.13,9664.37,9863.64,2648019],["2018-02-28",9684.3,9803.86,9624.52,9684.3,3438469],["2018-03-01",9684.3,10082.83,9584.67,9923.42,2699959],["2018-03-02",9764.01,9923.42,9744.08,9803.86,3083890],["2018-03-05",9764.01,9764.01,9305.7,9325.62,6094460],["2018-03-06",9405.33,9803.86,9166.21,9803.86,2737010],["2018-03-07",9724.15,10162.54,9684.3,9923.42,3004300],["2018-03-08",9903.49,10142.61,9764.01,9764.01,1810190],["2018-03-09",9823.79,9843.71,9644.45,9684.3,2299000],["2018-03-12",9644.45,9684.3,9365.48,9385.4,3216990],["2018-03-13",9365.48,9724.15,9245.92,9664.37,3473420],["2018-03-14",9604.6,9764.01,9465.11,9524.89,1893010],["2018-03-15",9485.04,9564.74,9305.7,9564.74,2653250],["2018-03-16",9544.82,9544.82,9345.55,9345.55,3030420],["2018-03-19",9465.11,9524.89,9305.7,9325.62,1397800],["2018-03-20",9285.77,9445.18,9285.77,9325.62,1303160],["2018-03-21",9365.48,9445.18,9285.77,9405.33,1434570],["2018-03-22",9405.33,9524.89,9365.48,9485.04,1715430],["2018-03-23",9285.77,9445.18,9206.06,9445.18,2280740],["2018-03-26",9445.18,9445.18,9046.65,9046.65,2804450],["2018-03-27",9086.5,9206.06,9086.5,9126.36,1807730],["2018-03-28",9086.5,9126.36,9006.8,9126.36,869290],["2018-03-29",9026.73,9146.28,9026.73,9126.36,934000],["2018-03-30",9187.47,9289.33,9146.73,9289.33,916230],["2018-04-02",9330.07,9370.81,9228.21,9289.33,936690],["2018-04-03",9207.84,9248.59,8983.76,9065.24,1777120],["2018-04-04",9044.87,9248.59,9044.87,9248.59,2295620],["2018-04-05",9248.59,9248.59,9126.36,9207.84,1803610],["2018-04-06",9167.1,9207.84,9065.24,9126.36,1589230],["2018-04-09",9085.62,9289.33,9085.62,9289.33,2506000],["2018-04-10",9330.07,9431.93,9207.84,9207.84,2023036],["2018-04-11",9207.84,9248.59,8759.67,8902.27,2178370],["2018-04-12",8881.9,8963.39,8494.85,8555.96,3343250],["2018-04-13",8555.96,8555.96,8046.68,8046.68,4366250],["2018-04-16",7965.19,7985.56,7639.25,7741.11,3038570],["2018-04-17",7741.11,8107.79,7720.74,8107.79,1787420],["2018-04-18",7965.19,8107.79,7924.45,8005.93,2323650],["2018-04-19",7924.45,7924.45,7578.14,7578.14,2656800],["2018-04-20",7618.88,7741.11,7374.42,7557.77,1754900],["2018-04-23",7557.77,7557.77,7048.48,7048.48,4351760],["2018-04-24",6844.77,7048.48,6783.65,6824.4,1858360],["2018-04-26",6722.54,6926.25,6620.68,6661.43,1861570],["2018-04-27",6641.06,6926.25,6641.06,6824.4,2559980],["2018-05-02",6355.86,6518.83,6355.86,6355.86,4527520],["2018-05-03",5989.17,6152.14,5928.06,5928.06,8392320],["2018-05-04",5928.06,6091.03,5805.83,5826.2,2290820],["2018-05-07",5866.94,5989.17,5826.2,5989.17,2505440],["2018-05-08",6009.54,6029.92,5785.46,5785.46,3709546],["2018-05-09",5765.09,6172.51,5765.09,6172.51,3990970],["2018-05-10",6274.37,6355.86,5989.17,6070.66,2921110],["2018-05-11",6070.66,6197.13,6028.5,6112.82,2003950],["2018-05-14",6218.21,6218.21,6049.58,6091.74,1444660],["2018-05-15",6070.66,6239.29,6049.58,6112.82,2157990],["2018-05-16",6112.82,6197.13,6028.5,6028.5,1725370],["2018-05-17",6028.5,6112.82,5902.03,5986.34,2152170],["2018-05-18",5965.26,6028.5,5859.87,5902.03,1503390],["2018-05-21",5838.79,5880.95,5522.61,5522.61,4675610],["2018-05-22",5522.61,5564.77,5143.2,5143.2,4421720],["2018-05-23",4974.57,5143.2,4784.86,5143.2,25481620],["2018-05-24",5143.2,5164.27,4805.94,4953.49,2615430],["2018-05-25",4932.41,5016.72,4827.02,4869.17,2833050],["2018-05-28",4763.78,4974.57,4531.91,4531.91,3918470],["2018-05-29",4342.21,4784.86,4321.13,4742.7,2782900],["2018-05-30",4721.62,4869.17,4574.07,4679.47,3661680],["2018-05-31",4869.17,4985.11,4822.8,4915.55,4622470],["2018-06-01",4961.92,5240.16,4961.92,5240.16,4504890],["2018-06-04",5472.02,5587.96,5425.65,5587.96,2992410],["2018-06-05",5958.94,5958.94,5889.38,5958.94,7358480],["2018-06-06",6028.5,6028.5,5796.63,5912.57,5315440],["2018-06-07",5912.57,5935.75,5611.14,5703.89,3486470],["2018-06-08",5611.14,6098.06,5518.4,6098.06,4316630],["2018-06-11",5935.75,6376.3,5866.19,6167.62,3883520],["2018-06-12",6005.31,6144.43,5843.01,5843.01,3214330],["2018-06-13",5935.75,6028.5,5843.01,5935.75,1652500],["2018-06-14",6051.69,6260.37,6028.5,6121.25,4463800],["2018-06-15",6121.25,6167.62,6028.5,6074.87,6433210],["2018-06-18",6074.87,6329.93,5843.01,5935.75,4282870],["2018-06-19",5889.38,5935.75,5541.58,5657.52,4135960],["2018-06-20",5796.63,5889.38,5634.33,5889.38,1640580],["2018-06-21",5843.01,5843.01,5727.08,5750.26,1432290],["2018-06-22",5750.26,5889.38,5657.52,5866.19,1398360],["2018-06-25",5982.13,5982.13,5796.63,5796.63,1767770],["2018-06-26",5796.63,5935.75,5703.89,5819.82,2429990],["2018-06-27",5843.01,6098.06,5796.63,5843.01,3262440],["2018-06-28",5843.01,5866.19,5611.14,5611.14,1565930],["2018-06-29",5703.89,5727.08,5611.14,5611.14,1151200],["2018-07-02",5564.77,5564.77,5240.16,5240.16,5628190],["2018-07-03",5240.16,5263.34,4892.36,4892.36,4695600],["2018-07-04",4892.36,5008.29,4730.05,4938.73,1941420],["2018-07-05",4985.11,4985.11,4637.31,4660.49,1761770],["2018-07-06",4637.31,4892.36,4544.56,4845.99,2759430],["2018-07-09",4915.55,4961.92,4776.43,4822.8,1751870],["2018-07-10",4822.8,4892.36,4660.49,4683.68,1542050],["2018-07-11",4632.67,4637.31,4521.38,4521.38,2244290],["2018-07-12",4451.82,4753.24,4414.72,4618.76,1656310],["2018-07-13",4618.76,4776.43,4618.76,4660.49,1476510],["2018-07-16",4730.05,4776.43,4618.76,4637.31,1851300],["2018-07-17",4590.93,4683.68,4590.93,4683.68,1452930],["2018-07-18",4730.05,5008.29,4660.49,5008.29,3415310],["2018-07-19",5356.09,5356.09,5309.72,5356.09,4084160],["2018-07-20",5425.65,5518.4,5263.34,5402.46,5604910],["2018-07-23",5379.28,5425.65,5101.04,5101.04,3266380],["2018-07-24",5054.67,5309.72,5054.67,5170.6,2462470],["2018-07-25",5193.78,5286.53,5054.67,5054.67,2822230],["2018-07-26",5054.67,5147.41,5008.29,5008.29,1725830],["2018-07-27",5008.29,5147.41,4985.11,5101.04,2000750],["2018-07-30",5124.23,5448.84,5101.04,5448.84,6214350],["2018-07-31",5402.46,5495.21,5193.78,5216.97,5725360],["2018-08-01",5240.16,5379.28,5193.78,5216.97,2480420],["2018-08-02",5193.78,5216.97,5008.29,5124.23,3072230],["2018-08-03",5124.23,5216.97,5031.48,5031.48,3398000],["2018-08-06",5101.04,5101.04,4822.8,4845.99,4209320],["2018-08-07",4776.43,4985.11,4776.43,4822.8,3001930],["2018-08-08",4869.17,4915.55,4776.43,4799.61,2729180],["2018-08-09",4776.43,4869.17,4776.43,4799.61,2309790],["2018-08-10",4799.61,4845.99,4753.24,4799.61,1755540],["2018-08-13",4961.92,5124.23,4961.92,5124.23,5405880],["2018-08-14",5193.78,5263.34,5031.48,5031.48,4005140],["2018-08-15",5054.67,5101.04,4938.73,4938.73,1954150],["2018-08-16",4869.17,5054.67,4869.17,4961.92,1939500],["2018-08-17",5054.67,5054.67,4869.17,4869.17,1621650],["2018-08-20",4915.55,4938.73,4683.68,4753.24,3068920],["2018-08-21",4753.24,4822.8,4730.05,4776.43,2202980],["2018-08-22",4869.17,4915.55,4799.61,4799.61,2083320],["2018-08-23",4799.61,4915.55,4776.43,4845.99,2632330],["2018-08-24",4869.17,5077.85,4822.8,4985.11,4412710],["2018-08-27",5008.29,5193.78,5008.29,5101.04,6113820],["2018-08-28",5101.04,5147.41,4961.92,4985.11,3437280],["2018-08-29",4961.92,5031.48,4915.55,4985.11,2469040],["2018-08-30",5008.29,5147.41,4985.11,5077.85,3218090],["2018-08-31",5101.04,5147.41,4985.11,5008.29,2800520],["2018-09-04",4985.11,5008.29,4915.55,4938.73,1750430],["2018-09-05",4915.55,4985.11,4892.36,4915.55,1906950],["2018-09-06",4915.55,4938.73,4822.8,4845.99,2130780],["2018-09-07",4845.99,4915.55,4799.61,4822.8,5188520],["2018-09-10",4799.61,4961.92,4776.43,4869.17,4179410],["2018-09-11",4869.17,4938.73,4845.99,4915.55,2184580],["2018-09-12",4915.55,5008.29,4915.55,4961.92,3790600],["2018-09-13",5008.29,5263.34,4938.73,5263.34,8088770],["2018-09-14",5286.53,5425.65,5147.41,5147.41,4367980],["2018-09-17",5147.41,5309.72,5147.41,5263.34,3908100],["2018-09-18",5193.78,5611.14,5147.41,5611.14,11784570],["2018-09-19",5703.89,5935.75,5587.96,5680.7,9113780],["2018-09-20",5680.7,5819.82,5611.14,5796.63,4970080],["2018-09-21",5796.63,5958.94,5703.89,5727.08,6437210],["2018-09-24",5703.89,5819.82,5634.33,5703.89,5203170],["2018-09-25",5611.14,5889.38,5587.96,5796.63,6346790],["2018-09-26",5866.19,6121.25,5796.63,5935.75,7460560],["2018-09-27",6005.31,6005.31,5866.19,5866.19,4170130],["2018-09-28",5866.19,6005.31,5819.82,5866.19,5245850],["2018-10-01",5866.19,6121.25,5819.82,5889.38,8381820],["2018-10-02",5912.57,5982.13,5796.63,5819.82,5657990],["2018-10-03",5843.01,5912.57,5611.14,5796.63,6776680],["2018-10-04",5796.63,5866.19,5727.08,5843.01,4538430],["2018-10-05",5843.01,6005.31,5796.63,5889.38,5912990],["2018-10-08",5912.57,6190.81,5866.19,6167.62,11860370],["2018-10-09",6167.62,6329.93,6098.06,6098.06,6799750],["2018-10-10",6121.25,6144.43,5819.82,5819.82,7966210],["2018-10-11",5518.4,5611.14,5425.65,5425.65,13295970],["2018-10-12",5263.34,5472.02,5147.41,5425.65,7117320],["2018-10-15",5425.65,5425.65,5170.6,5170.6,3034270],["2018-10-16",5170.6,5332.9,5170.6,5286.53,2930710],["2018-10-17",5472.02,5472.02,5309.72,5332.9,2901050],["2018-10-18",5309.72,5425.65,5286.53,5402.46,2359010],["2018-10-19",5286.53,5379.28,5193.78,5263.34,3128850],["2018-10-22",5286.53,5332.9,5101.04,5101.04,3946590],["2018-10-23",5054.67,5077.85,4753.24,4776.43,7044600],["2018-10-24",4776.43,4869.17,4590.93,4590.93,5547080],["2018-10-25",4405.44,4544.56,4312.7,4498.19,4830370],["2018-10-26",4614.12,4799.61,4577.02,4637.31,3088450],["2018-10-29",4590.93,4660.49,4521.38,4590.93,1691530],["2018-10-30",4451.82,4632.67,4451.82,4600.21,2168100],["2018-10-31",4280.24,4423.99,4280.24,4280.24,14725320],["2018-11-01",4173.58,4173.58,3983.45,3983.45,7991470],["2018-11-02",3918.53,4006.63,3705.21,3807.23,12966788],["2018-11-05",3821.14,4034.46,3811.87,4034.46,3680270],["2018-11-06",4080.83,4289.51,4043.73,4043.73,6363430],["2018-11-07",3997.36,4071.56,3941.71,3941.71,5138020],["2018-11-08",4029.82,4048.37,3964.9,4025.18,2572850],["2018-11-09",4025.18,4025.18,3825.78,3835.05,3377750],["2018-11-12",3825.78,3825.78,3663.47,3756.22,3066530],["2018-11-13",3691.3,3756.22,3677.39,3682.02,3215400],["2018-11-14",3682.02,3728.4,3524.35,3524.35,4160560],["2018-11-15",3524.35,3524.35,3338.86,3338.86,3897650],["2018-11-16",3385.23,3459.43,3385.23,3422.33,2080150],["2018-11-19",3464.07,3533.63,3454.79,3505.8,1600820],["2018-11-20",3477.98,3580.0,3436.25,3556.82,1887570],["2018-11-21",3477.98,3566.09,3477.98,3538.27,1376220],["2018-11-22",3547.54,3552.18,3431.61,3431.61,3086660],["2018-11-23",3454.79,3454.79,3195.11,3222.93,8935724],["2018-11-26",3246.12,3324.95,3246.12,3292.49,2729850],["2018-11-27",3292.49,3324.95,3250.75,3269.3,2006035],["2018-11-28",3250.75,3324.95,3246.12,3246.12,2458800],["2018-11-29",3246.12,3287.85,3074.54,3079.17,4841520],["2018-11-30",3065.26,3079.17,2921.5,3069.9,3638960],["2018-12-03",3158.01,3283.21,3158.01,3283.21,3050420],["2018-12-04",3394.51,3450.16,3348.14,3362.05,4472870],["2018-12-05",3287.85,3357.41,3246.12,3320.31,3223660],["2018-12-06",3320.31,3450.16,3292.49,3394.51,3264730],["2018-12-07",3473.34,3612.46,3431.61,3556.82,5556150],["2018-12-10",3556.82,3556.82,3482.62,3487.26,3459060],["2018-12-11",3445.52,3482.62,3329.59,3362.05,3355510],["2018-12-12",3366.69,3454.79,3366.69,3445.52,2217350],["2018-12-13",3477.98,3496.53,3394.51,3413.06,2023370],["2018-12-14",3413.06,3431.61,3362.05,3362.05,1910520],["2018-12-17",3338.86,3380.6,3246.12,3246.12,2246110],["2018-12-18",3199.74,3246.12,3185.83,3246.12,2441170],["2018-12-19",3255.39,3348.14,3246.12,3246.12,2191910],["2018-12-20",3246.12,3283.21,3236.84,3246.12,1202330],["2018-12-21",3246.12,3246.12,3176.56,3176.56,3837960],["2018-12-24",3176.56,3246.12,3065.26,3065.26,6008650],["2018-12-25",2963.24,3009.61,2921.5,2967.88,3824940],["2018-12-26",2967.88,3042.07,2763.84,2763.84,4041020],["2018-12-27",2851.94,2953.97,2833.4,2953.97,2516080],["2018-12-28",3037.44,3139.46,3014.25,3018.89,3405730],["2019-01-02",3046.71,3097.72,2977.15,2995.7,1597410],["2019-01-03",2949.33,2991.06,2870.49,2902.95,2227010],["2019-01-04",2838.03,2912.23,2745.29,2861.22,1836640],["2019-01-07",2944.69,2991.06,2884.41,2977.15,1559150],["2019-01-08",3014.25,3014.25,2967.88,2986.43,1250200],["2019-01-09",3000.34,3153.37,3000.34,3107.0,2571490],["2019-01-10",3134.82,3222.93,3116.27,3181.19,3609400],["2019-01-11",3181.19,3213.65,3014.25,3102.36,2686240],["2019-01-14",3107.0,3269.3,3102.36,3130.18,2662860],["2019-01-15",3153.37,3236.84,3144.09,3181.19,2809920],["2019-01-16",3222.93,3222.93,3130.18,3139.46,2130730],["2019-01-17",3139.46,3153.37,3055.99,3065.26,2035620],["2019-01-18",3065.26,3111.63,3037.44,3037.44,1512320],["2019-01-21",3037.44,3088.45,3014.25,3046.71,1395500],["2019-01-22",3055.99,3079.17,2991.06,2991.06,1566030],["2019-01-23",2991.06,3037.44,2967.88,2995.7,1097320],["2019-01-24",3014.25,3042.07,3009.61,3014.25,616400],["2019-01-25",3014.25,3153.37,3009.61,3107.0,2251250],["2019-01-28",3111.63,3176.56,3111.63,3111.63,1646370],["2019-01-29",3116.27,3130.18,3083.81,3102.36,913440],["2019-01-30",3107.0,3120.91,3083.81,3083.81,1225210],["2019-01-31",3107.0,3116.27,3060.62,3060.62,1545130],["2019-02-01",3060.62,3079.17,3004.98,3004.98,2412820],["2019-02-11",3060.62,3065.26,3009.61,3018.89,1709040],["2019-02-12",3018.89,3227.57,3018.89,3227.57,3176750],["2019-02-13",3385.23,3450.16,3338.86,3450.16,8406120],["2019-02-14",3501.17,3617.1,3477.98,3524.35,5398550],["2019-02-15",3468.71,3640.29,3440.88,3580.0,4845370],["2019-02-18",3580.0,3621.74,3538.27,3570.73,3429270],["2019-02-19",3570.73,3603.19,3477.98,3477.98,4562170],["2019-02-20",3477.98,3487.26,3389.87,3417.7,3388280],["2019-02-21",3431.61,3477.98,3399.15,3454.79,2005100],["2019-02-22",3459.43,3695.93,3445.52,3695.93,11259180],["2019-02-25",3848.97,3950.99,3802.59,3950.99,8491600],["2019-02-26",3988.08,4215.31,3978.81,4131.84,7240200],["2019-02-27",4127.2,4354.43,4011.27,4219.95,8466710],["2019-02-28",4219.95,4308.06,4029.82,4039.1,9114530],["2019-03-01",4168.94,4312.7,4080.83,4312.7,7586950],["2019-03-04",4539.92,4614.12,4405.44,4614.12,9697150],["2019-03-05",4637.31,4822.8,4526.01,4595.57,10507760],["2019-03-06",4577.02,4637.31,4317.33,4437.9,10419890],["2019-03-07",4410.08,4437.9,4266.32,4266.32,6382790],["2019-03-08",4173.58,4289.51,4099.38,4289.51,7904440],["2019-03-11",4359.07,4502.83,4359.07,4475.0,5444980],["2019-03-12",4609.48,4609.48,4363.71,4382.26,4954720],["2019-03-13",4405.44,4451.82,4266.32,4266.32,5366590],["2019-03-14",4266.32,4359.07,4215.31,4359.07,3696760],["2019-03-15",4354.43,4354.43,4173.58,4206.04,6428140],["2019-03-18",4335.88,4400.81,4317.33,4321.97,3928600],["2019-03-19",4321.97,4335.88,4219.95,4224.59,3769740],["2019-03-20",4224.59,4335.88,4192.13,4243.14,3710370],["2019-03-21",4326.61,4414.72,4247.77,4266.32,4509730],["2019-03-22",4382.26,4382.26,4294.15,4340.52,3342300],["2019-03-25",4266.32,4289.51,4210.68,4219.95,4080110],["2019-03-26",4219.95,4280.24,4182.85,4201.4,3044270],["2019-03-27",4247.77,4303.42,4224.59,4284.87,2466640],["2019-03-28",4238.5,4512.1,4219.95,4410.08,7727830],["2019-03-29",4447.18,4488.91,4359.07,4359.07,3614080],["2019-04-01",4359.07,4400.81,4238.5,4252.41,3347090],["2019-04-02",4289.51,4312.7,4233.86,4238.5,3364210],["2019-04-03",4238.5,4312.7,4196.76,4308.06,2671670],["2019-04-04",4349.79,4368.34,4294.15,4294.15,2286320],["2019-04-05",4340.52,4359.07,4303.42,4303.42,2620880],["2019-04-08",4303.42,4308.06,4247.77,4257.05,2339360],["2019-04-09",4308.06,4308.06,4247.77,4247.77,2751850],["2019-04-10",4229.22,4243.14,4201.4,4201.4,3255800],["2019-04-11",4210.68,4247.77,4201.4,4215.31,1489380],["2019-04-12",4238.5,4238.5,4210.68,4233.86,2512730],["2019-04-16",4173.58,4182.85,4011.27,4011.27,5643350],["2019-04-17",4011.27,4034.46,3733.03,3733.03,7525960],["2019-04-18",3626.37,3663.47,3473.34,3570.73,4539120],["2019-04-19",3570.73,3816.5,3570.73,3816.5,3757320],["2019-04-22",4029.82,4040.02,3927.8,3927.8,2641040],["2019-04-23",3876.79,3943.1,3876.79,3927.8,1781910],["2019-04-24",3922.7,4096.13,3902.29,4075.73,2530530],["2019-04-25",4075.73,4187.95,4045.12,4060.43,2757700],["2019-04-26",4065.53,4111.44,4050.22,4080.83,2171070],["2019-05-02",4055.33,4259.37,4029.82,4259.37,4547830],["2019-05-03",4259.37,4381.79,4238.96,4264.47,3278720],["2019-05-06",4208.36,4208.36,4126.74,4157.35,4444360],["2019-05-07",4182.85,4198.15,4121.64,4157.35,2898430],["2019-05-08",4085.93,4142.04,4080.83,4142.04,2742000],["2019-05-09",4106.34,4147.14,4080.83,4080.83,2397590],["2019-05-10",4121.64,4142.04,4075.73,4136.94,4738760],["2019-05-13",4126.74,4233.86,4116.54,4187.95,2671350],["2019-05-14",4142.04,4254.27,4142.04,4233.86,2941820],["2019-05-15",4233.86,4259.37,4208.36,4218.56,3696800],["2019-05-16",4218.56,4244.06,4187.95,4187.95,2290950],["2019-05-17",4203.26,4208.36,4142.04,4142.04,2554020],["2019-05-20",4121.64,4213.46,4116.54,4157.35,2518670],["2019-05-21",4213.46,4213.46,4152.25,4152.25,1848720],["2019-05-22",4162.45,4208.36,4152.25,4162.45,2599880],["2019-05-23",4147.14,4203.26,4147.14,4187.95,2961940],["2019-05-24",4187.95,4187.95,4131.84,4162.45,2316250],["2019-05-27",4157.35,4335.88,4131.84,4233.86,6755500],["2019-05-28",4264.47,4356.29,4264.47,4305.28,8076420],["2019-05-29",4305.28,4351.19,4269.57,4279.77,2929010],["2019-05-30",4259.37,4295.07,4218.56,4218.56,3894680],["2019-05-31",4182.85,4218.56,4136.94,4147.14,4459300],["2019-06-03",4136.94,4142.04,3983.91,3983.91,4894260],["2019-06-04",4004.32,4055.33,3983.91,3989.01,2825240],["2019-06-05",4034.92,4075.73,3963.51,3963.51,1551760],["2019-06-06",3963.51,3978.81,3856.39,3897.19,2711440],["2019-06-07",3902.29,3953.31,3892.09,3897.19,1360750],["2019-06-10",3897.19,3973.71,3897.19,3953.31,1447710],["2019-06-11",3973.71,4019.62,3958.41,4009.42,1335100],["2019-06-12",3958.41,4019.62,3958.41,3968.61,1373390],["2019-06-13",3953.31,3989.01,3948.2,3963.51,1321470],["2019-06-14",3953.31,3989.01,3953.31,3989.01,947380],["2019-06-17",3983.91,3999.21,3917.6,3917.6,1762670],["2019-06-18",3917.6,3948.2,3897.19,3927.8,1961610],["2019-06-19",3953.31,3978.81,3912.5,3917.6,2222530],["2019-06-20",3953.31,3999.21,3938.0,3938.0,2610870],["2019-06-21",3938.0,3973.71,3932.9,3943.1,959970],["2019-06-24",3938.0,3973.71,3927.8,3927.8,1759130],["2019-06-25",3927.8,3943.1,3866.59,3866.59,3628990],["2019-06-26",3876.79,3902.29,3830.88,3830.88,3358380],["2019-06-27",3830.88,3851.28,3744.16,3759.47,2678850],["2019-06-28",3769.67,3784.97,3713.56,3784.97,1921490],["2019-07-01",3805.37,3943.1,3805.37,3927.8,2939750],["2019-07-02",3927.8,3978.81,3902.29,3912.5,2846240],["2019-07-03",3912.5,3912.5,3830.88,3835.98,2183790],["2019-07-04",3800.27,3841.08,3774.77,3825.78,2709660],["2019-07-05",3825.78,3876.79,3779.87,3856.39,2565970],["2019-07-08",3856.39,3861.49,3800.27,3815.58,819710],["2019-07-09",3815.58,3825.78,3805.37,3805.37,1065380],["2019-07-10",3795.17,3830.88,3744.16,3744.16,2003240],["2019-07-11",3744.16,3784.97,3682.95,3682.95,2026000],["2019-07-12",3688.05,3749.26,3688.05,3723.76,1710330],["2019-07-15",3723.76,3866.59,3703.35,3815.58,1667780],["2019-07-16",3917.6,3963.51,3825.78,3892.09,4294300],["2019-07-17",3927.8,3932.9,3881.89,3881.89,1466410],["2019-07-18",3876.79,3922.7,3871.69,3886.99,1591900],["2019-07-19",3902.29,3943.1,3902.29,3902.29,2705370],["2019-07-22",3927.8,3927.8,3825.78,3825.78,1738270],["2019-07-23",3825.78,3876.79,3820.68,3825.78,1163120],["2019-07-24",3815.58,3871.69,3815.58,3820.68,1549490],["2019-07-25",3820.68,3846.18,3810.48,3825.78,1772480],["2019-07-26",3830.88,3851.28,3779.87,3779.87,1725120],["2019-07-29",3815.58,3815.58,3723.76,3723.76,2052450],["2019-07-30",3739.06,3744.16,3693.15,3713.56,1425040],["2019-07-31",3723.76,3774.77,3723.76,3744.16,1443410],["2019-08-01",3744.16,3764.57,3723.76,3728.86,1575060],["2019-08-02",3723.76,3723.76,3688.05,3723.76,1749850],["2019-08-05",3718.66,3723.76,3575.83,3596.23,2524450],["2019-08-06",3586.03,3586.03,3468.71,3529.92,2804460],["2019-08-07",3575.83,3580.93,3478.91,3478.91,1249970],["2019-08-08",3478.91,3509.51,3458.5,3484.01,1605340],["2019-08-09",3484.01,3535.02,3484.01,3519.72,1948660],["2019-08-12",3540.12,3545.22,3494.21,3494.21,1147190],["2019-08-13",3489.11,3489.11,3433.0,3443.2,1948730],["2019-08-14",3468.71,3478.91,3443.2,3443.2,1479600],["2019-08-15",3417.7,3433.0,3392.19,3433.0,1539900],["2019-08-16",3443.2,3448.3,3381.99,3387.09,1376600],["2019-08-19",3387.09,3417.7,3356.48,3366.69,1639600],["2019-08-20",3366.69,3387.09,3351.38,3361.58,1527500],["2019-08-21",3371.79,3448.3,3366.69,3448.3,2699760],["2019-08-22",3489.11,3672.75,3484.01,3621.74,4051280],["2019-08-23",3667.65,3708.46,3626.84,3626.84,2324030],["2019-08-26",3575.83,3596.23,3489.11,3489.11,2051510],["2019-08-27",3509.51,3550.32,3473.81,3499.31,1652240],["2019-08-28",3494.21,3504.41,3443.2,3443.2,1284890],["2019-08-29",3443.2,3468.71,3392.19,3407.49,1674360],["2019-08-30",3433.0,3514.62,3417.7,3478.91,1309510],["2019-09-03",3473.81,3509.51,3458.5,3458.5,1691520],["2019-09-04",3458.5,3458.5,3397.29,3417.7,820730],["2019-09-05",3438.1,3443.2,3392.19,3392.19,1018880],["2019-09-06",3417.7,3417.7,3361.58,3371.79,1199510],["2019-09-09",3371.79,3397.29,3346.28,3381.99,790050],["2019-09-10",3346.28,3371.79,3290.17,3310.57,1260680],["2019-09-11",3315.68,3387.09,3254.46,3387.09,1758270],["2019-09-12",3387.09,3407.49,3346.28,3366.69,1191540],["2019-09-13",3356.48,3371.79,3315.68,3320.78,1210340],["2019-09-16",3320.78,3341.18,3274.87,3274.87,1783790],["2019-09-17",3274.87,3356.48,3274.87,3320.78,1537530],["2019-09-18",3320.78,3371.79,3310.57,3325.88,1400990],["2019-09-19",3325.88,3361.58,3305.47,3310.57,906720],["2019-09-20",3310.57,3443.2,3310.57,3376.89,3922210],["2019-09-23",3376.89,3407.49,3341.18,3341.18,1551350],["2019-09-24",3330.98,3366.69,3325.88,3341.18,598850],["2019-09-25",3330.98,3356.48,3305.47,3305.47,1217590],["2019-09-26",3315.68,3336.08,3300.37,3300.37,1150240],["2019-09-27",3300.37,3361.58,3300.37,3336.08,1716000],["2019-09-30",3336.08,3433.0,3330.98,3417.7,3732900],["2019-10-01",3417.7,3509.51,3412.59,3499.31,3014230],["2019-10-02",3529.92,3621.74,3519.72,3570.73,4618020],["2019-10-03",3550.32,3616.64,3499.31,3616.64,3404420],["2019-10-04",3647.24,3774.77,3626.84,3754.36,5678350],["2019-10-07",3754.36,3769.67,3672.75,3703.35,2435940],["2019-10-08",3713.56,3713.56,3647.24,3652.34,2212160],["2019-10-09",3667.65,3749.26,3652.34,3672.75,3045950],["2019-10-10",3723.76,3764.57,3677.85,3764.57,3151660],["2019-10-11",3774.77,3846.18,3774.77,3779.87,3514760],["2019-10-14",3815.58,3825.78,3733.96,3733.96,2442870],["2019-10-15",3723.76,3733.96,3652.34,3652.34,3066700],["2019-10-16",3672.75,3693.15,3570.73,3621.74,4856750],["2019-10-17",3611.54,3667.65,3606.43,3657.44,1640190],["2019-10-18",3621.74,3657.44,3524.82,3524.82,2689420],["2019-10-21",3499.31,3524.82,3412.59,3427.9,3542480],["2019-10-22",3417.7,3667.65,3417.7,3667.65,3577270],["2019-10-23",3723.76,3784.97,3596.23,3596.23,4204650],["2019-10-24",3652.34,3682.95,3621.74,3652.34,1949690],["2019-10-25",3682.95,3713.56,3652.34,3672.75,3560030],["2019-10-28",3769.67,3774.77,3693.15,3698.25,3962870],["2019-10-29",3718.66,3718.66,3621.74,3621.74,2456120],["2019-10-30",3621.74,3693.15,3596.23,3642.14,2439280],["2019-10-31",3682.95,3841.08,3647.24,3647.24,6287100],["2019-11-01",3647.24,3718.66,3647.24,3672.75,1495830],["2019-11-04",3713.56,3713.56,3621.74,3631.94,2430910],["2019-11-05",3631.94,3693.15,3616.64,3647.24,3321380],["2019-11-06",3647.24,3810.48,3647.24,3749.26,5763520],["2019-11-07",3774.77,3810.48,3754.36,3774.77,3471740],["2019-11-08",3800.27,3810.48,3759.47,3759.47,2679040],["2019-11-11",3749.26,3810.48,3723.76,3759.47,2388700],["2019-11-12",3759.47,4019.62,3754.36,4019.62,10446090],["2019-11-13",4029.82,4101.24,3953.31,3978.81,6092370],["2019-11-14",3973.71,4121.64,3953.31,3999.21,5205680],["2019-11-15",3989.01,4045.12,3927.8,3953.31,3920780],["2019-11-18",3978.81,4034.92,3968.61,4029.82,3927850],["2019-11-19",4106.34,4203.26,4085.93,4157.35,5997420],["2019-11-20",4157.35,4182.85,4106.34,4131.84,3916560],["2019-11-21",4126.74,4228.76,4101.24,4172.65,3845290],["2019-11-22",4193.05,4203.26,3881.89,3881.89,10135850],["2019-11-25",3886.99,3958.41,3805.37,3830.88,4728830],["2019-11-26",3876.79,3907.4,3851.28,3866.59,3763440],["2019-11-27",3902.29,4004.32,3876.79,3958.41,2658670],["2019-11-28",3978.81,4004.32,3851.28,3892.09,3730190],["2019-11-29",3902.29,3968.61,3881.89,3968.61,2584340],["2019-12-02",4009.42,4075.73,3968.61,4004.32,3884610],["2019-12-03",4014.52,4157.35,3973.71,4085.93,6365480],["2019-12-04",4121.64,4172.65,4065.53,4131.84,3722300],["2019-12-05",4126.74,4157.35,4004.32,4075.73,4632990],["2019-12-06",4075.73,4136.94,4060.43,4096.13,3373940],["2019-12-09",4096.13,4300.18,4096.13,4284.87,7881900],["2019-12-10",4300.18,4320.58,4228.76,4279.77,4392540],["2019-12-11",4284.87,4330.78,4203.26,4244.06,4069650],["2019-12-12",4244.06,4315.48,4233.86,4315.48,3829550],["2019-12-13",4335.88,4386.89,4274.67,4274.67,4033480],["2019-12-16",4274.67,4310.38,4249.17,4295.07,2239330],["2019-12-17",4295.07,4310.38,4085.93,4126.74,10940120],["2019-12-18",4121.64,4162.45,4101.24,4116.54,2539540],["2019-12-19",4116.54,4167.55,4116.54,4147.14,1620490],["2019-12-20",4157.35,4279.77,4157.35,4264.47,2980680],["2019-12-23",4264.47,4284.87,4162.45,4162.45,3001130],["2019-12-24",4177.75,4218.56,4157.35,4162.45,1872230],["2019-12-25",4198.15,4198.15,4131.84,4131.84,2104400],["2019-12-26",4131.84,4177.75,4029.82,4029.82,3637320],["2019-12-27",4050.22,4060.43,3968.61,4009.42,3572440],["2019-12-30",4009.42,4131.84,4004.32,4055.33,2252960],["2019-12-31",4106.34,4106.34,3912.5,3983.91,2737420],["2020-01-02",3958.41,4177.75,3953.31,4177.75,3283180],["2020-01-03",4182.85,4187.95,4060.43,4070.63,4031450],["2020-01-06",4080.83,4157.35,4024.72,4091.03,4757100],["2020-01-07",4091.03,4142.04,4040.02,4045.12,2309430],["2020-01-08",4004.32,4055.33,3953.31,4014.52,3644680],["2020-01-09",4060.43,4208.36,4060.43,4126.74,4819780],["2020-01-10",4157.35,4208.36,4126.74,4126.74,3632380],["2020-01-13",4152.25,4203.26,4040.02,4050.22,4266560],["2020-01-14",4050.22,4142.04,3999.21,4131.84,3581580],["2020-01-15",4177.75,4335.88,4167.55,4310.38,9107900],["2020-01-16",4335.88,4386.89,4310.38,4346.09,4634950],["2020-01-17",4346.09,4397.1,4233.86,4305.28,4436910],["2020-01-20",4284.87,4295.07,4193.05,4233.86,5054860],["2020-01-21",4259.37,4381.79,4249.17,4361.39,4006910],["2020-01-22",4361.39,4636.84,4335.88,4580.73,8908570],["2020-01-30",4488.91,4529.72,4361.39,4417.5,8308440],["2020-01-31",4417.5,4448.11,4157.35,4157.35,8590820],["2020-02-03",3978.81,4233.86,3886.99,4198.15,9025150],["2020-02-04",4198.15,4233.86,4045.12,4055.33,6445320],["2020-02-05",4080.83,4121.64,4065.53,4096.13,3039680],["2020-02-06",4121.64,4244.06,4085.93,4213.46,4428100],["2020-02-07",4213.46,4254.27,4121.64,4142.04,4292320],["2020-02-10",4080.83,4167.55,4040.02,4091.03,3637020],["2020-02-11",4157.35,4157.35,3999.21,3999.21,6924170],["2020-02-12",4004.32,4085.93,4004.32,4019.62,5242530],["2020-02-13",4024.72,4024.72,3932.9,4019.62,5252600],["2020-02-14",4019.62,4111.44,4004.32,4111.44,3932620],["2020-02-17",4131.84,4182.85,4116.54,4147.14,2950580],["2020-02-18",4147.14,4198.15,4116.54,4152.25,4793030],["2020-02-19",4162.45,4167.55,4111.44,4111.44,2427630],["2020-02-20",4111.44,4254.27,4111.44,4254.27,6655340],["2020-02-21",4284.87,4310.38,4157.35,4167.55,3088490],["2020-02-24",4055.33,4131.84,3963.51,3963.51,7166340],["2020-02-25",3871.69,4029.82,3871.69,4019.62,3743840],["2020-02-26",3973.71,3999.21,3917.6,3953.31,2211900],["2020-02-27",3978.81,3999.21,3938.0,3978.81,2362340],["2020-02-28",3917.6,3938.0,3851.28,3876.79,4996490],["2020-03-02",3876.79,3927.8,3841.08,3871.69,1514160],["2020-03-03",3953.31,3958.41,3871.69,3871.69,3274200],["2020-03-04",3871.69,3953.31,3861.49,3927.8,2674520],["2020-03-05",3958.41,3999.21,3927.8,3927.8,1994600],["2020-03-06",3902.29,3922.7,3876.79,3876.79,1975180],["2020-03-09",3616.64,3723.76,3606.43,3606.43,4346630],["2020-03-10",3417.7,3657.44,3407.49,3586.03,4261980],["2020-03-11",3611.54,3642.14,3336.08,3341.18,5312990],["2020-03-12",3137.14,3264.66,3111.63,3111.63,8037500],["2020-03-13",2907.59,3111.63,2897.39,3009.61,6260180],["2020-03-16",2973.91,3213.65,2973.91,3060.62,4312470],["2020-03-17",2963.7,3157.54,2963.7,3157.54,1989460],["2020-03-18",3213.65,3228.96,3116.73,3142.24,3423240],["2020-03-19",3070.83,3101.43,2958.6,3030.02,3094180],["2020-03-20",3030.02,3086.13,2948.4,2968.8,2534240],["2020-03-23",2810.67,2846.38,2764.76,2764.76,3586170],["2020-03-24",2703.55,2754.56,2581.13,2586.23,5017710],["2020-03-25",2703.55,2703.55,2616.83,2667.84,2720230],["2020-03-26",2642.34,2652.54,2499.51,2499.51,3292760],["2020-03-27",2540.32,2652.54,2448.5,2550.52,3222640],["2020-03-30",2448.5,2448.5,2371.98,2371.98,4744120],["2020-03-31",2371.98,2468.9,2224.05,2320.97,4557410],["2020-04-01",2295.47,2479.1,2295.47,2479.1,4001500],["2020-04-03",2601.53,2652.54,2499.51,2652.54,5102020],["2020-04-06",2729.06,2836.18,2683.15,2836.18,6439490],["2020-04-07",2836.18,2856.58,2734.16,2841.28,3706830],["2020-04-08",2734.16,2907.59,2734.16,2907.59,4022510],["2020-04-09",2917.79,2994.31,2851.48,2856.58,5434360],["2020-04-10",2846.38,2938.2,2815.77,2856.58,4184730],["2020-04-13",2831.08,2984.11,2831.08,2882.09,4563010],["2020-04-14",2933.1,3081.03,2933.1,3081.03,10396410],["2020-04-15",3213.65,3295.27,3162.64,3295.27,7468820],["2020-04-16",3305.47,3458.5,3264.66,3315.68,5559090],["2020-04-17",3320.78,3458.5,3264.66,3458.5,6851380],["2020-04-20",3570.73,3580.93,3397.29,3417.7,7064950],["2020-04-21",3315.68,3371.79,3183.05,3183.05,12149400],["2020-04-22",3111.63,3402.39,3111.63,3402.39,5881250],["2020-04-23",3636.79,3636.79,3636.79,3636.79,1777730],["2020-04-24",3888.52,3888.52,3776.04,3888.52,21089490],["2020-04-27",4017.07,4124.19,3856.39,3963.51,7720890],["2020-04-28",4011.71,4017.07,3915.3,3936.73,5694420],["2020-04-29",3883.17,3963.51,3867.1,3936.73,6343870],["2020-05-04",3942.08,4204.53,3893.88,4043.85,9077090],["2020-05-05",4124.19,4183.11,4070.63,4124.19,4557920],["2020-05-06",4150.97,4365.21,4124.19,4349.15,9908860],["2020-05-07",4391.99,4424.13,4209.89,4247.38,9366520],["2020-05-08",4242.02,4343.79,4183.11,4183.11,8154060],["2020-05-11",4225.96,4365.21,4183.11,4225.96,8415640],["2020-05-12",4177.75,4520.54,4161.68,4520.54,13916820],["2020-05-13",4766.92,4836.55,4713.36,4836.55,12123850],["2020-05-14",4820.48,4981.16,4772.28,4852.62,10294380],["2020-05-15",4874.04,4895.47,4697.29,4740.14,9747180],["2020-05-18",4820.48,5066.86,4761.56,5066.86,11978360],["2020-05-19",5291.82,5382.87,5141.85,5195.41,10099700],["2020-05-20",5088.29,5281.11,5088.29,5104.35,10190430],["2020-05-21",5099.0,5136.49,4932.96,4965.1,14142240],["2020-05-22",4949.03,5222.19,4874.04,5195.41,10413910],["2020-05-25",5195.41,5291.82,5141.85,5243.61,14246130],["2020-05-26",5275.75,5297.17,5227.54,5297.17,10262660],["2020-05-27",5356.09,5570.33,5313.24,5382.87,16387240],["2020-05-28",5516.77,5570.33,5409.65,5436.43,8958130],["2020-05-29",5463.21,5463.21,5206.12,5340.02,17506970],["2020-06-01",5356.09,5623.9,5222.19,5409.65,17911680],["2020-06-02",5334.67,5350.73,5248.97,5248.97,13552840],["2020-06-03",5254.32,5350.73,5152.56,5323.95,10076640],["2020-06-04",5436.43,5436.43,5307.89,5313.24,9309161],["2020-06-05",5302.53,5677.46,5270.39,5677.46,16524300],["2020-06-08",5972.04,6052.38,5811.36,6052.38,19961890],["2020-06-09",6266.63,6373.75,5998.82,6052.38,23135230],["2020-06-10",5972.04,6079.16,5757.8,5918.48,16386040],["2020-06-11",5838.14,6132.72,5516.77,5516.77,21503160],["2020-06-12",5248.97,5891.7,5248.97,5891.7,19678940],["2020-06-15",6052.38,6132.72,5650.68,5704.24,13511690],["2020-06-16",5864.92,5945.26,5757.8,5864.92,8016220],["2020-06-17",5891.7,6266.63,5757.8,6159.5,36463500],["2020-06-18",6105.94,6266.63,6052.38,6079.16,7003570],["2020-06-19",6159.5,6400.53,6079.16,6373.75,10618110],["2020-06-22",6427.31,6587.99,6400.53,6480.87,11271100],["2020-06-23",6587.99,6668.33,6266.63,6373.75,12090280],["2020-06-24",6427.31,6507.65,6213.07,6266.63,15637970],["2020-06-25",6266.63,6695.11,6105.94,6587.99,18733030],["2020-06-26",6748.67,6829.02,6534.43,6561.21,8277360],["2020-06-29",6427.31,6587.99,6213.07,6320.19,12875000],["2020-06-30",6427.31,6427.31,5891.7,6132.72,20422660],["2020-07-01",6105.94,6427.31,6052.38,6427.31,8277790],["2020-07-02",6480.87,6507.65,6266.63,6293.41,7648550],["2020-07-03",6293.41,6534.43,6266.63,6346.97,9690680],["2020-07-06",6373.75,6480.87,6346.97,6373.75,6007690],["2020-07-07",6427.31,6534.43,6320.19,6320.19,14028220],["2020-07-08",6320.19,6373.75,6132.72,6213.07,13434340],["2020-07-09",6239.85,6346.97,6213.07,6266.63,5795310],["2020-07-10",6239.85,6427.31,6186.28,6293.41,9647730],["2020-07-13",6373.75,6427.31,6293.41,6346.97,8716400],["2020-07-14",6320.19,6373.75,6293.41,6320.19,4285000],["2020-07-15",6346.97,6427.31,6266.63,6266.63,5772180],["2020-07-16",6266.63,6293.41,6105.94,6159.5,10415740],["2020-07-17",6159.5,6320.19,6132.72,6186.28,6206290],["2020-07-20",6213.07,6266.63,5945.26,5998.82,10655450],["2020-07-21",6079.16,6132.72,5891.7,6079.16,7859700],["2020-07-22",6105.94,6132.72,5998.82,5998.82,3555300],["2020-07-23",5945.26,6025.6,5811.36,5891.7,7887400],["2020-07-24",5784.58,5864.92,5489.99,5597.11,18170280],["2020-07-27",5409.65,5516.77,5206.12,5206.12,13738870],["2020-07-28",5275.75,5570.33,5238.26,5570.33,15105730],["2020-07-29",5409.65,5409.65,5184.7,5265.04,14192290],["2020-07-30",5275.75,5489.99,5275.75,5318.6,5831280],["2020-07-31",5157.92,5350.73,5088.29,5088.29,8739140],["2020-08-03",5141.85,5436.43,5141.85,5436.43,13820960],["2020-08-04",5570.33,5731.02,5489.99,5543.55,9523190],["2020-08-05",5543.55,5838.14,5463.21,5704.24,11309920],["2020-08-06",5650.68,5784.58,5597.11,5731.02,10260090],["2020-08-07",5784.58,5998.82,5704.24,5998.82,13757550],["2020-08-10",6105.94,6213.07,5998.82,6105.94,12569110],["2020-08-11",6105.94,6159.5,5998.82,6105.94,9799580],["2020-08-12",6132.72,6159.5,5945.26,6025.6,9256530],["2020-08-13",6079.16,6159.5,6052.38,6105.94,5864520],["2020-08-14",6079.16,6132.72,5945.26,5998.82,8792020],["2020-08-17",5945.26,6105.94,5918.48,6079.16,6633300],["2020-08-18",6105.94,6320.19,6052.38,6213.07,10770530],["2020-08-19",6213.07,6293.41,6186.28,6186.28,6782910],["2020-08-20",6186.28,6239.85,6079.16,6159.5,10292630],["2020-08-21",6159.5,6239.85,6132.72,6239.85,5933020],["2020-08-24",6373.75,6400.53,6266.63,6320.19,8875930],["2020-08-25",6346.97,6373.75,6239.85,6266.63,7105380],["2020-08-26",6266.63,6293.41,6213.07,6213.07,7253510],["2020-08-27",6213.07,6293.41,6159.5,6239.85,5311350],["2020-08-28",6293.41,6293.41,6105.94,6105.94,8851480],["2020-08-31",6159.5,6213.07,6025.6,6052.38,7008810],["2020-09-01",6052.38,6320.19,6052.38,6320.19,15020501],["2020-09-03",6427.31,6534.43,6346.97,6400.53,14956190],["2020-09-04",6293.41,6400.53,6266.63,6346.97,7657200],["2020-09-07",6346.97,6373.75,6186.28,6186.28,9695350],["2020-09-08",6213.07,6266.63,6132.72,6239.85,7023450],["2020-09-09",6159.5,6534.43,6159.5,6454.09,11379420],["2020-09-10",6561.21,6561.21,6346.97,6346.97,6873130],["2020-09-11",6346.97,6454.09,6346.97,6373.75,7748240],["2020-09-14",6400.53,6802.24,6400.53,6802.24,25808340],["2020-09-15",6962.92,7177.16,6909.36,6962.92,16710520],["2020-09-16",6962.92,7444.97,6936.14,7391.41,20591650],["2020-09-17",7364.62,7444.97,7123.6,7203.94,17095750],["2020-09-18",7203.94,7605.65,7203.94,7605.65,11800110],["2020-09-21",7739.55,7766.33,7444.97,7444.97,14618670],["2020-09-22",7391.41,7739.55,7364.62,7605.65,15453370],["2020-09-23",7685.99,7712.77,7525.31,7605.65,9751050],["2020-09-24",7525.31,8087.7,7498.53,8007.36,22459970],["2020-09-25",8034.14,8248.38,7927.01,8168.04,13614170],["2020-09-28",8168.04,8703.65,8168.04,8623.31,16925760],["2020-09-29",8623.31,8650.09,8141.26,8141.26,23285250],["2020-09-30",8194.82,8489.4,7953.79,8382.28,15265890],["2020-10-01",8516.18,8810.77,8382.28,8462.62,10976300],["2020-10-02",8516.18,8516.18,7953.79,8275.16,21207030],["2020-10-05",8355.5,8489.4,8221.6,8275.16,11406940],["2020-10-06",8355.5,8462.62,8194.82,8435.84,9015710],["2020-10-07",8382.28,8783.99,8301.94,8462.62,17773570],["2020-10-08",8569.75,8623.31,8382.28,8435.84,12025260],["2020-10-09",8489.4,8516.18,8382.28,8409.06,5523920],["2020-10-12",8489.4,8623.31,8355.5,8462.62,15016420],["2020-10-13",8409.06,8542.96,8168.04,8221.6,13967970],["2020-10-14",8248.38,8275.16,8034.14,8087.7,11996590],["2020-10-15",8194.82,8275.16,8060.92,8087.7,8583990],["2020-10-16",8087.7,8221.6,8007.36,8060.92,10840330],["2020-10-19",8087.7,8114.48,7766.33,7846.67,12948750],["2020-10-20",7846.67,8355.5,7819.89,8355.5,12964110],["2020-10-21",8462.62,8462.62,8087.7,8141.26,9246450],["2020-10-22",8168.04,8301.94,8114.48,8275.16,8271810],["2020-10-23",8301.94,8409.06,8248.38,8248.38,10970380],["2020-10-26",8248.38,8462.62,8168.04,8168.04,10384870],["2020-10-27",8168.04,8248.38,8114.48,8221.6,7931000],["2020-10-28",8168.04,8194.82,7980.58,8007.36,11073480],["2020-10-29",7900.23,8060.92,7819.89,7927.01,8660480],["2020-10-30",8034.14,8141.26,7927.01,8034.14,8952690],["2020-11-02",8087.7,8542.96,8034.14,8542.96,15608300],["2020-11-03",8623.31,8944.67,8596.53,8837.55,20514780],["2020-11-04",8891.11,8971.45,8783.99,8810.77,10461110],["2020-11-05",8810.77,8917.89,8676.87,8676.87,10071210],["2020-11-06",8703.65,9078.57,8650.09,9025.01,15209530],["2020-11-09",9158.92,9480.28,9078.57,9453.5,15114550],["2020-11-10",9640.96,9640.96,9185.7,9212.48,13940600],["2020-11-11",9319.6,9587.4,9212.48,9533.84,16192240],["2020-11-12",9587.4,9614.18,9399.94,9533.84,6687640],["2020-11-13",9480.28,9855.21,9453.5,9667.74,9655010],["2020-11-16",9667.74,9801.65,9560.62,9721.3,15085220],["2020-11-17",9828.43,10256.91,9748.09,10230.13,11754310],["2020-11-18",10230.13,10417.6,10042.67,10203.35,13267560],["2020-11-19",10069.45,10203.35,9935.55,10069.45,14992660],["2020-11-20",10096.23,10123.01,9801.65,9855.21,15908080],["2020-11-23",9480.28,9640.96,9373.16,9480.28,19176000],["2020-11-24",9614.18,10015.89,9614.18,10015.89,13538850],["2020-11-25",10015.89,10123.01,9694.52,9694.52,8425700],["2020-11-26",9614.18,9908.77,9560.62,9908.77,27087550],["2020-11-27",10015.89,10096.23,9828.43,9935.55,7501470],["2020-11-30",10069.45,10069.45,9614.18,9640.96,8810120],["2020-12-01",9480.28,9935.55,9480.28,9828.43,21507860],["2020-12-02",9748.09,9774.87,9560.62,9614.18,13263400],["2020-12-03",9640.96,9962.33,9614.18,9935.55,11095940],["2020-12-04",10069.45,10096.23,9774.87,9855.21,18808080],["2020-12-07",9962.33,10524.72,9908.77,10524.72,46667049],["2020-12-08",10712.18,10899.64,10605.06,10765.74,14349270],["2020-12-09",10792.52,10899.64,10631.84,10792.52,10696320],["2020-12-10",10819.3,10926.43,10578.28,10658.62,15331110],["2020-12-11",10792.52,11167.45,10658.62,11087.11,10143840],["2020-12-14",11221.01,11462.03,11140.67,11354.91,10562870],["2020-12-15",11247.79,11354.91,11087.11,11194.23,13161310],["2020-12-16",11194.23,11301.35,11167.45,11221.01,8840400],["2020-12-17",11221.01,11595.94,11087.11,11328.13,10104740],["2020-12-18",11354.91,11729.84,11328.13,11649.5,7669080],["2020-12-21",11890.52,11890.52,11381.69,11595.94,11882750],["2020-12-22",11595.94,11863.74,11462.03,11783.4,6894350],["2020-12-23",11970.86,12319.01,11810.18,11944.08,7317540],["2020-12-24",12104.77,12104.77,11194.23,11810.18,13589810],["2020-12-25",11890.52,11944.08,11595.94,11917.3,6670300],["2020-12-28",11970.86,12185.11,11729.84,11890.52,8374270],["2020-12-29",11783.4,11944.08,11729.84,11756.62,6520820],["2020-12-30",11756.62,11756.62,11622.72,11649.5,5035220],["2020-12-31",11595.94,11863.74,11595.94,11863.74,6328880],["2021-01-04",12265.45,12693.93,12158.33,12693.93,10624300],["2021-01-05",12774.28,13175.98,12693.93,12747.5,7315100],["2021-01-06",12988.52,12988.52,12667.15,12693.93,7086900],["2021-01-07",12693.93,13068.86,12613.59,12908.18,7869000],["2021-01-08",12854.62,13202.76,12693.93,12908.18,7975300],["2021-01-11",12988.52,13095.64,12774.28,12908.18,4979700],["2021-01-12",12908.18,13550.91,12908.18,13443.79,9559800],["2021-01-13",13658.03,13658.03,13309.89,13524.13,5919200],["2021-01-14",13524.13,13550.91,13309.89,13417.01,6305300],["2021-01-15",13443.79,13658.03,13443.79,13550.91,6858500],["2021-01-18",13658.03,14059.74,13658.03,13658.03,7040600],["2021-01-19",13658.03,13952.62,12720.72,13068.86,11371870],["2021-01-20",13202.76,13309.89,12211.89,13175.98,7442700],["2021-01-21",13604.47,14059.74,13309.89,14059.74,12660100],["2021-01-22",14059.74,14568.57,13925.84,14193.64,10045700],["2021-01-25",14193.64,14595.35,14032.96,14381.1,8349200],["2021-01-26",14354.32,14354.32,13390.23,13470.57,10689900],["2021-01-27",13497.35,13791.93,12560.03,12560.03,11635000],["2021-01-28",11703.06,12051.2,11703.06,11703.06,13006400],["2021-01-29",10953.21,12506.47,10953.21,12506.47,16907400],["2021-02-01",12586.81,13175.98,11783.4,11783.4,13041000],["2021-02-02",11890.52,12238.67,11515.6,12238.67,9130400],["2021-02-03",12479.69,12961.74,12211.89,12801.06,11050600],["2021-02-04",12801.06,13095.64,12586.81,12801.06,7357800],["2021-02-05",12854.62,13042.08,12720.72,12854.62,6094900],["2021-02-08",12908.18,13470.57,12051.2,12586.81,12551300],["2021-02-09",12640.37,12934.96,12426.13,12854.62,6424700],["2021-02-17",13202.76,13658.03,13149.2,13631.25,9703700],["2021-02-18",13443.79,13658.03,13309.89,13336.67,11233900],["2021-02-19",13202.76,13658.03,13202.76,13470.57,8072100],["2021-02-22",13577.69,14032.96,13524.13,13791.93,13995000],["2021-02-23",13925.84,14006.18,13658.03,13765.15,8505100],["2021-02-24",13952.62,14059.74,13631.25,13684.81,9413300],["2021-02-25",13845.49,13899.06,13658.03,13818.71,7982700],["2021-02-26",13604.47,14273.98,13604.47,14193.64,17457000],["2021-03-01",14568.57,15077.4,14407.88,14997.05,12730300],["2021-03-02",15211.3,15238.08,14889.93,14943.49,11296500],["2021-03-03",14916.71,15264.86,14836.37,15050.61,11312900],["2021-03-04",15104.18,15479.1,14729.25,14836.37,11275700],["2021-03-05",14809.59,15104.18,14622.13,14970.27,9030800],["2021-03-08",15211.3,15693.35,14970.27,15452.32,11409700],["2021-03-09",15264.86,15505.88,15157.74,15157.74,9056800],["2021-03-10",15130.96,15211.3,14782.81,15050.61,7663700],["2021-03-11",15184.52,15318.42,15023.83,15238.08,7369400],["2021-03-12",15291.64,15371.98,15104.18,15104.18,6768000],["2021-03-15",15211.3,15291.64,15077.4,15077.4,5965600],["2021-03-16",15157.74,15264.86,14997.05,15157.74,6865200],["2021-03-17",15264.86,15371.98,15157.74,15211.3,5975900],["2021-03-18",15371.98,15479.1,15264.86,15371.98,4997600],["2021-03-19",15371.98,15800.47,15318.42,15586.22,7916300],["2021-03-22",15639.78,15720.13,15398.76,15398.76,5322600],["2021-03-23",15371.98,15586.22,15130.96,15318.42,6354800],["2021-03-24",15104.18,15291.64,14515.01,14515.01,9826400],["2021-03-25",14702.47,14863.15,14461.44,14622.13,9999100],["2021-03-26",14568.57,14809.59,13979.4,14648.91,9124300],["2021-03-29",14782.81,14836.37,14622.13,14809.59,5293800],["2021-03-30",14943.49,14943.49,14702.47,14916.71,5298600],["2021-03-31",14943.49,15345.2,14889.93,15211.3,6936000],["2021-04-01",15505.88,15613.0,15371.98,15532.66,8890600],["2021-04-02",15693.35,15746.91,15398.76,15479.1,8721100],["2021-04-05",15586.22,15639.78,15318.42,15452.32,7415000],["2021-04-06",15371.98,15532.66,15264.86,15264.86,5899200],["2021-04-07",15264.86,15800.47,15184.52,15666.57,7197700],["2021-04-08",15773.69,15934.37,15666.57,15827.25,8576900],["2021-04-09",15827.25,16228.95,15800.47,16148.61,8196600],["2021-04-12",16228.95,16309.3,16148.61,16228.95,8738600],["2021-04-13",16202.17,16282.52,15693.35,15693.35,10793400],["2021-04-14",15532.66,16175.39,15318.42,16041.49,9188900],["2021-04-15",16175.39,17059.15,15907.59,16898.47,16851200],["2021-04-16",16925.25,17112.71,16336.08,16844.91,11575000],["2021-04-19",17085.93,17514.42,16791.34,17434.08,12307400],["2021-04-20",17434.08,17487.64,16764.56,16898.47,14111400],["2021-04-22",16844.91,17085.93,15720.13,15720.13,10870100],["2021-04-23",15854.03,16175.39,15586.22,16148.61,9298700],["2021-04-26",16175.39,16630.66,16121.83,16175.39,10377800],["2021-04-27",16175.39,17085.93,16175.39,16818.12,10922300],["2021-04-28",16818.12,17112.71,16523.54,16764.56,9730700],["2021-04-29",16925.25,17326.95,16764.56,17005.59,12867200],["2021-05-04",16711.0,18050.03,16603.88,17996.46,18967500],["2021-05-05",18130.37,18478.51,17942.9,17942.9,12074200],["2021-05-06",17782.22,18960.56,17755.44,18692.76,18711800],["2021-05-07",18505.29,19897.88,18505.29,19656.85,20895600],["2021-05-10",19737.19,20995.88,19656.85,20995.88,14110100],["2021-05-11",20995.88,21210.12,20031.78,20219.24,25817000],["2021-05-12",20031.78,20433.49,19844.32,20406.71,14953100],["2021-05-13",20513.83,20888.75,20031.78,20031.78,13601000],["2021-05-14",20085.34,20353.14,19576.51,19710.41,17358100],["2021-05-17",19603.29,20272.8,19174.8,20085.34,16108500],["2021-05-18",20460.27,20995.88,20353.14,20594.17,15320900],["2021-05-19",20808.41,21103.0,20620.95,20728.07,13309300],["2021-05-20",20460.27,20728.07,20379.93,20379.93,13119300],["2021-05-21",20085.34,20540.61,20058.56,20299.58,10742900],["2021-05-24",20513.83,20835.19,20353.14,20353.14,10715600],["2021-05-25",20353.14,21611.83,20246.02,21531.48,19795600],["2021-05-26",21638.61,21852.85,21290.46,21424.36,11826600],["2021-05-27",21370.8,22174.22,21344.02,21585.05,11644300],["2021-05-28",21933.19,22227.78,21585.05,22093.87,12535300],["2021-05-31",22924.07,23513.24,22442.02,23513.24,12384900],["2021-06-01",23781.04,24263.09,23298.99,23298.99,11148500],["2021-06-02",22977.63,23513.24,22816.95,23191.87,11918800],["2021-06-03",23298.99,24102.41,23031.19,23834.6,10747300],["2021-06-04",23861.38,24825.48,23834.6,24691.58,12399700],["2021-06-07",24905.82,25173.63,23834.6,24316.65,11446500],["2021-06-08",24316.65,24584.46,22629.48,22629.48,14640800],["2021-06-09",22656.26,23459.68,22067.09,23138.31,13197100],["2021-06-10",22950.85,23727.48,22924.07,23298.99,9988400],["2021-06-11",23298.99,23834.6,23111.53,23593.58,9558400],["2021-06-14",24102.41,24209.53,23834.6,24048.85,10268200],["2021-06-15",24686.22,24980.81,24332.72,24656.76,10728800],["2021-06-16",24627.31,24627.31,23566.8,23861.38,10613800],["2021-06-17",23331.13,24745.14,23331.13,24627.31,11076100],["2021-06-18",24745.14,25363.77,24450.55,25334.31,19330300],["2021-06-21",25275.39,25569.98,24745.14,24862.97,12945332],["2021-06-22",24921.89,25039.72,24568.39,24627.31,8637600],["2021-06-23",24627.31,24627.31,24126.51,24244.34,6145100],["2021-06-24",24244.34,24450.55,23743.55,23861.38,7627200],["2021-06-25",23949.76,24421.1,23507.88,24332.72,7142400],["2021-06-28",25039.72,25540.52,24892.43,25187.02,16985900],["2021-06-29",25304.85,25304.85,24538.93,24745.14,9921700],["2021-06-30",24745.14,25069.18,24568.39,24686.22,8713300],["2021-07-01",24774.6,25216.48,24656.76,25098.64,13121200],["2021-07-02",25334.31,25334.31,24921.89,24980.81,10934200],["2021-07-05",25039.72,25039.72,24155.97,24509.47,9882600],["2021-07-06",24568.39,25010.27,22800.88,22800.88,14690500],["2021-07-07",22977.63,23360.59,22359.0,22918.71,13052600],["2021-07-08",23007.09,23095.46,21740.37,21858.21,15807800],["2021-07-09",21622.54,22152.79,20385.28,20886.08,15649800],["2021-07-12",20444.2,20532.57,19442.61,19442.61,19523400],["2021-07-13",19796.11,20090.7,19442.61,20002.32,10696700],["2021-07-14",20355.82,20650.41,19678.28,20267.45,10586600],["2021-07-15",20090.7,21210.12,20061.24,21210.12,9829100],["2021-07-16",21210.12,21445.79,20738.78,20915.53,9641700],["2021-07-19",20031.78,20385.28,19501.53,19501.53,11888900],["2021-07-20",19737.19,20856.62,19148.02,20856.62,15907200],["2021-07-21",21622.54,21622.54,20915.53,21092.29,15211500],["2021-07-22",21003.91,21593.08,20915.53,21386.87,13064600],["2021-07-23",21180.66,21357.41,20562.03,20591.49,13506700],["2021-07-26",20385.28,20620.95,19678.28,20267.45,12135300],["2021-07-27",20797.7,21269.04,20562.03,21033.37,13959400],["2021-07-28",20856.62,21386.87,20856.62,21151.2,12574500],["2021-07-29",21180.66,21887.66,21151.2,21740.37,11049700],["2021-07-30",21740.37,22152.79,21681.46,21976.04,9623000],["2021-08-02",21740.37,22476.83,21681.46,22034.96,16511900],["2021-08-03",22093.87,22270.63,21445.79,21799.29,17635400],["2021-08-04",21858.21,22211.71,21769.83,22093.87,10209200],["2021-08-05",22005.5,22741.96,21858.21,22741.96,10530100],["2021-08-06",22741.96,22741.96,22388.46,22388.46,9823200],["2021-08-09",22152.79,22948.17,22064.42,22859.8,10857300],["2021-08-10",23095.46,23331.13,22683.04,22830.34,9053400],["2021-08-11",22977.63,23036.55,22506.29,22535.75,8951600],["2021-08-12",22388.46,22683.04,22093.87,22123.33,10268800],["2021-08-13",22093.87,22211.71,21416.33,22093.87,13183500],["2021-08-16",22388.46,22594.67,22123.33,22447.38,8405000],["2021-08-17",22594.67,23507.88,22594.67,23448.97,21902100],["2021-08-18",23419.51,23949.76,23331.13,23507.88,11778500],["2021-08-19",23596.26,23920.3,23537.34,23831.93,8090200],["2021-08-20",23684.63,23773.01,22211.71,22830.34,22665300],["2021-08-23",22447.38,22741.96,22093.87,22093.87,11434600],["2021-08-24",22093.87,22417.92,21799.29,22152.79,9147700],["2021-08-25",22211.71,22948.17,22064.42,22800.88,12106800],["2021-08-26",22948.17,22977.63,22329.54,22447.38,10253700],["2021-08-27",22211.71,22653.59,21976.04,22535.75,7621300],["2021-08-30",22683.04,23448.97,22624.13,23390.05,10820620],["2021-08-31",23743.55,23861.38,23036.55,23507.88,10943200],["2021-09-01",23066.0,23802.47,23066.0,23596.26,10469300],["2021-09-06",23861.38,25245.93,23831.93,25245.93,22291200],["2021-09-07",25628.89,25746.73,24804.06,24804.06,17211400],["2021-09-08",24804.06,25805.65,24597.85,25599.44,17925300],["2021-09-09",25864.56,26659.94,25658.35,26453.73,18809100],["2021-09-10",26512.65,26777.78,26041.31,26453.73,13607200],["2021-09-13",26512.65,26630.48,25717.27,25805.65,13719500],["2021-09-14",25717.27,26188.61,25717.27,25776.19,10042200],["2021-09-15",25687.81,27573.15,25540.52,27543.7,21600000],["2021-09-16",27749.91,28221.24,27190.19,27690.99,12883200],["2021-09-17",27690.99,28456.91,27484.78,27690.99,16284200],["2021-09-20",27985.57,28044.49,26512.65,26512.65,21363000],["2021-09-21",25923.48,27573.15,25923.48,27514.24,17539300],["2021-09-22",27573.15,27749.91,27160.74,27455.32,6844100],["2021-09-23",27573.15,28015.03,27101.82,27396.4,9758200],["2021-09-24",27278.57,27573.15,26512.65,26748.32,12272700],["2021-09-27",27042.9,27278.57,25923.48,25923.48,13460700],["2021-09-28",25923.48,27219.65,25658.35,27101.82,10442500],["2021-09-29",26807.23,27396.4,26807.23,27042.9,7667900],["2021-09-30",27131.28,27808.82,27131.28,27396.4,10145300],["2021-10-01",27160.74,27867.74,27131.28,27543.7,10468493],["2021-10-04",27926.66,28780.95,27779.36,28663.12,14606000],["2021-10-05",28663.12,28692.58,28191.78,28191.78,10379800],["2021-10-06",28280.16,28722.04,28191.78,28486.37,8224400],["2021-10-07",28545.29,28574.74,27985.57,28044.49,12015700],["2021-10-08",28132.87,28456.91,27926.66,28073.95,7693400],["2021-10-11",28280.16,28692.58,27985.57,28191.78,8968400],["2021-10-12",28339.08,28486.37,28103.41,28486.37,10477600],["2021-10-13",28574.74,28751.49,28191.78,28339.08,7438900],["2021-10-14",28339.08,28751.49,28280.16,28545.29,10985000],["2021-10-15",28663.12,29635.25,28663.12,29311.21,15019100],["2021-10-18",29517.42,30224.42,29222.83,29370.12,10768800],["2021-10-19",29281.75,29399.58,28869.33,29046.08,9705600],["2021-10-20",29163.91,29193.37,28456.91,28987.16,10150400],["2021-10-21",29163.91,29399.58,28810.41,29105.0,8021300],["2021-10-22",29252.29,29252.29,28751.49,28869.33,7053700],["2021-10-25",28810.41,28869.33,27690.99,27690.99,15542700],["2021-10-26",27396.4,28162.32,27101.82,28073.95,9634200],["2021-10-27",28250.7,28397.99,27956.12,28309.62,9463500],["2021-10-28",28633.66,28633.66,28132.87,28280.16,6865500],["2021-10-29",28456.91,28515.83,27602.61,27926.66,11852900],["2021-11-01",27985.57,28044.49,27013.44,27101.82,17499100],["2021-11-02",27101.82,27661.53,26895.61,26983.99,11151200],["2021-11-03",27101.82,27219.65,26218.06,26483.19,15160400],["2021-11-04",26512.65,27219.65,26218.06,26983.99,7431300],["2021-11-05",27160.74,27690.99,26689.4,27366.95,8203000],["2021-11-08",27396.4,27573.15,26954.53,27131.28,7477600],["2021-11-09",27219.65,27396.4,26895.61,26895.61,6469500],["2021-11-10",26748.32,26895.61,26159.15,26218.06,13041400],["2021-11-11",25982.4,26159.15,25334.31,25628.89,15368600],["2021-11-12",25628.89,26542.11,25628.89,26335.9,6636700],["2021-11-15",26335.9,26365.36,25658.35,25746.73,8056200],["2021-11-16",25569.98,26159.15,25363.77,25393.23,5093000],["2021-11-17",25393.23,25746.73,25039.72,25039.72,7288900],["2021-11-18",24921.89,24980.81,23507.88,23507.88,18453600],["2021-11-19",23448.97,23507.88,21887.66,22093.87,14773400],["2021-11-22",22093.87,23036.55,22093.87,22624.13,10588300],["2021-11-23",22741.96,23183.84,22683.04,23036.55,6350200],["2021-11-24",23066.0,23066.0,22270.63,22359.0,9615600],["2021-11-25",22388.46,23183.84,22388.46,22977.63,9836300],["2021-11-26",23154.38,23861.38,23154.38,23419.51,8073900],["2021-11-29",22889.25,23272.21,22889.25,22918.71,4881500],["2021-11-30",23095.46,23773.01,22859.8,23301.67,9174900],["2021-12-01",23301.67,23625.72,23095.46,23154.38,4534700],["2021-12-02",23390.05,23448.97,23124.92,23213.3,3662500],["2021-12-03",23301.67,23301.67,22093.87,22093.87,8293300],["2021-12-06",21858.21,22270.63,20562.03,20562.03,12404100],["2021-12-07",21151.2,21475.25,20562.03,21269.04,6703500],["2021-12-08",21681.46,21681.46,20886.08,20915.53,4454400],["2021-12-09",20886.08,21239.58,20738.78,20886.08,4044300],["2021-12-10",21003.91,21062.83,20326.36,20326.36,9291000],["2021-12-13",20385.28,20856.62,20355.82,20709.32,5463500],["2021-12-14",20738.78,22152.79,20709.32,22152.79,11906700],["2021-12-15",22359.0,22683.04,22093.87,22093.87,6718800],["2021-12-16",22093.87,22300.08,21681.46,21887.66,4500800],["2021-12-17",21858.21,21858.21,21269.04,21269.04,6991200],["2021-12-20",21210.12,21563.62,20974.45,21033.37,6369300],["2021-12-21",20915.53,21003.91,20385.28,20532.57,9390800],["2021-12-22",20562.03,20856.62,20090.7,20237.99,6541500],["2021-12-23",20326.36,20679.87,19472.07,20679.87,10284000],["2021-12-24",21210.12,21475.25,20768.24,21033.37,5683800],["2021-12-27",21210.12,21210.12,20679.87,20768.24,2744300],["2021-12-28",20679.87,21357.41,20562.03,21151.2,7278200],["2021-12-29",21151.2,22005.5,21003.91,21740.37,7394000],["2021-12-30",21917.12,22005.5,21563.62,21740.37,3204600],["2021-12-31",21740.37,22300.08,21622.54,22034.96,8071200],["2022-01-04",22241.17,22624.13,22034.96,22093.87,7242900],["2022-01-05",22182.25,22447.38,21769.83,21799.29,5907300],["2022-01-06",21681.46,21681.46,20974.45,21092.29,9557200],["2022-01-07",20974.45,21357.41,20738.78,20827.16,8428400],["2022-01-10",21033.37,21445.79,20797.7,20827.16,5237900],["2022-01-11",20974.45,21180.66,20385.28,20385.28,4851900],["2022-01-12",20385.28,20915.53,20208.53,20738.78,6488500],["2022-01-13",20944.99,21681.46,20738.78,21269.04,6755100],["2022-01-14",20915.53,21504.7,20797.7,20886.08,3100800],["2022-01-17",20827.16,20944.99,19442.61,19442.61,8658200],["2022-01-18",19619.36,20031.78,18382.1,19530.98,7603400],["2022-01-19",19737.19,19796.11,19295.32,19442.61,3081300],["2022-01-20",19324.78,19796.11,18794.52,19678.28,4426800],["2022-01-21",19648.82,19648.82,19030.19,19030.19,5113000],["2022-01-24",19000.73,19000.73,17704.56,17704.56,9195700],["2022-01-25",17675.1,18205.35,17380.51,18146.44,5282600],["2022-01-26",18441.02,18676.69,18205.35,18205.35,3038600],["2022-01-27",18382.1,18558.85,17675.1,17851.85,4399000],["2022-01-28",18028.6,18234.81,17851.85,17881.31,3278300],["2022-02-07",18264.27,18912.36,17910.77,18794.52,3714600],["2022-02-08",18617.77,20090.7,18588.31,20090.7,10013800],["2022-02-09",20473.66,21475.25,20326.36,21475.25,8743900],["2022-02-10",21769.83,22152.79,21298.49,21445.79,13338000],["2022-02-11",21239.58,22093.87,21033.37,21858.21,10599400],["2022-02-14",21534.16,22388.46,21386.87,21386.87,9749500],["2022-02-15",21416.33,21681.46,20562.03,21180.66,9618800],["2022-02-16",21210.12,21475.25,20944.99,21475.25,6072500],["2022-02-17",21504.7,21917.12,21327.95,21563.62,6717600],["2022-02-18",21327.95,22211.71,21269.04,21946.58,10508100],["2022-02-21",22064.42,22211.71,21593.08,21652.0,7320200],["2022-02-22",21210.12,21475.25,20650.41,21092.29,10318300],["2022-02-23",21092.29,21740.37,21062.83,21534.16,5503800],["2022-02-24",21534.16,21858.21,20503.12,20944.99,9167600],["2022-02-25",21386.87,21386.87,20915.53,21121.74,5690200],["2022-02-28",21327.95,22594.67,21210.12,22594.67,21915900],["2022-03-01",23331.13,24038.14,22859.8,22977.63,22377800],["2022-03-02",22918.71,23507.88,22918.71,23360.59,12207900],["2022-03-03",23684.63,24892.43,23566.8,24804.06,21225000],["2022-03-04",24980.81,24980.81,23979.22,24038.14,15769900],["2022-03-07",24450.55,25628.89,24332.72,25010.27,15584200],["2022-03-08",24568.39,24980.81,23655.17,23802.47,14895400],["2022-03-09",24214.89,24715.68,23419.51,24421.1,15209600],["2022-03-10",24273.8,24804.06,23949.76,24126.51,11972400],["2022-03-11",24155.97,24509.47,23095.46,23360.59,13916600],["2022-03-14",23861.38,24038.14,22388.46,22388.46,13276500],["2022-03-15",22388.46,22800.88,21622.54,21917.12,12933900],["2022-03-16",22152.79,22417.92,21887.66,22005.5,6862000],["2022-03-17",22211.71,22329.54,21534.16,21593.08,10006100],["2022-03-18",21858.21,22447.38,21593.08,22300.08,13268600],["2022-03-21",22712.5,23095.46,22447.38,22506.29,9784800],["2022-03-22",22506.29,22889.25,21858.21,22859.8,16585700],["2022-03-23",22977.63,23154.38,22359.0,22359.0,13421900],["2022-03-24",22476.83,22535.75,22093.87,22123.33,8560600],["2022-03-25",22152.79,22683.04,21858.21,22300.08,10576700],["2022-03-28",22211.71,22683.04,21976.04,22270.63,9372200],["2022-03-29",22476.83,22476.83,22064.42,22123.33,6688000],["2022-03-30",21858.21,22241.17,21357.41,21386.87,11090000],["2022-03-31",21563.62,21799.29,20385.28,20620.95,13015900],["2022-04-01",20503.12,21151.2,20503.12,21062.83,6123100],["2022-04-04",21269.04,21298.49,20974.45,21003.91,4507300],["2022-04-05",21062.83,21298.49,20974.45,21003.91,4276000],["2022-04-06",20856.62,21622.54,20856.62,21180.66,6832200],["2022-04-07",21210.12,21386.87,20738.78,20797.7,4956300],["2022-04-08",21003.91,21003.91,19354.23,19354.23,13116800],["2022-04-12",19972.86,20208.53,19324.78,19324.78,7020900],["2022-04-13",19472.07,19737.19,18971.27,19501.53,4337800],["2022-04-14",19648.82,20090.7,19472.07,19560.44,3997500],["2022-04-15",19619.36,20296.91,19560.44,19560.44,5824600],["2022-04-18",19442.61,19560.44,18323.19,18323.19,7561100],["2022-04-19",18735.61,18794.52,17704.56,17851.85,4864100],["2022-04-20",17734.02,18264.27,17675.1,17734.02,6587700],["2022-04-21",17203.76,18028.6,16850.26,17734.02,8558200],["2022-04-22",17851.85,18146.44,17085.93,17792.93,5724000],["2022-04-25",17675.1,17969.68,16555.68,16555.68,7747300],["2022-04-26",15907.59,16732.43,15583.55,16732.43,7467800],["2022-04-27",16496.76,17085.93,16320.01,17027.01,4430200],["2022-04-28",16850.26,17292.14,16702.97,16702.97,3259200],["2022-04-29",16673.51,16997.55,16644.05,16673.51,5209400],["2022-05-04",15730.84,16113.8,15524.63,15524.63,16118100],["2022-05-05",15524.63,15819.21,14464.12,14523.04,17578800],["2022-05-06",13668.74,15524.63,13668.74,15318.42,18705300],["2022-05-09",14788.17,15259.5,14257.91,14257.91,6971200],["2022-05-10",13550.91,14640.87,13403.62,14493.58,6064900],["2022-05-11",14493.58,14876.54,14110.62,14434.66,5940800],["2022-05-12",14199.0,14375.75,13433.08,13433.08,7363100],["2022-05-13",13256.32,13668.74,12519.86,12519.86,9750800],["2022-05-16",12372.57,13050.12,11665.57,11665.57,10660500],["2022-05-17",11194.23,12460.95,10988.02,12460.95,12531100],["2022-05-18",12667.15,13020.66,12578.78,12608.24,4906400],["2022-05-19",12313.65,12637.7,12166.36,12343.11,3940400],["2022-05-20",12343.11,12814.45,12077.98,12667.15,6775600],["2022-05-23",12814.45,13079.57,12254.74,12460.95,7745600],["2022-05-24",12490.4,12519.86,11606.65,11901.23,11594500],["2022-05-25",11930.69,12578.78,11636.11,12490.4,9947400],["2022-05-26",12667.15,12961.74,12549.32,12784.99,7229500],["2022-05-27",12902.82,13668.74,12784.99,13668.74,16149200],["2022-05-30",13845.49,13904.41,13462.53,13580.37,8223000],["2022-05-31",13550.91,13580.37,13315.24,13433.08,6000100],["2022-06-01",13374.16,13609.83,13079.57,13315.24,8975500],["2022-06-02",13256.32,13433.08,12608.24,12755.53,11788700],["2022-06-03",12814.45,13256.32,12667.15,13020.66,7272200],["2022-06-06",12991.2,13197.41,12519.86,12667.15,4619600],["2022-06-07",12549.32,12608.24,11783.4,12048.53,8038800],["2022-06-08",12077.98,12578.78,11989.61,12372.57,6758300],["2022-06-09",12519.86,13226.87,12343.11,13138.49,8953800],["2022-06-10",12902.82,13433.08,12755.53,12755.53,8068500],["2022-06-13",12166.36,12372.57,11871.78,11871.78,7699000],["2022-06-14",11341.52,11636.11,11046.94,11046.94,12387000],["2022-06-15",10899.64,11164.77,10281.02,10281.02,11714300],["2022-06-16",10663.98,10693.44,9868.6,10015.89,6563500],["2022-06-17",9544.55,9898.06,9338.34,9338.34,10758700],["2022-06-20",9191.05,9485.64,8690.26,8690.26,12260600],["2022-06-21",8130.55,8925.93,8130.55,8336.76,13793900],["2022-06-22",8601.88,8896.47,8454.59,8896.47,6733300],["2022-06-23",8955.38,8984.84,8660.8,8925.93,4233600],["2022-06-24",9014.3,9544.55,8925.93,9367.8,28040501],["2022-06-27",9485.64,10015.89,9220.51,10015.89,8266200],["2022-06-28",10015.89,10192.64,9809.68,9868.6,4581700],["2022-06-29",9691.85,10398.85,9632.93,10163.18,6358300],["2022-06-30",10369.39,10487.23,9485.64,9485.64,7361100],["2022-07-01",9485.64,10045.35,9073.22,9956.97,6287000],["2022-07-04",10045.35,10222.1,9898.06,9956.97,4521100],["2022-07-05",9898.06,10516.68,9898.06,10133.72,8853300],["2022-07-06",9956.97,10722.89,9839.14,10104.27,9509000],["2022-07-07",10222.1,10339.93,9956.97,10192.64,5450300],["2022-07-08",10369.39,10811.27,10310.47,10722.89,6855200],["2022-07-11",10663.98,10929.1,10192.64,10487.23,7253000],["2022-07-12",10487.23,10988.02,10339.93,10663.98,7596000],["2022-07-13",10840.73,11017.48,10487.23,10546.14,5868200],["2022-07-14",10546.14,10693.44,10133.72,10605.06,6894800],["2022-07-15",10781.81,11164.77,10722.89,10722.89,9405000],["2022-07-18",10811.27,10840.73,10428.31,10457.77,6838400],["2022-07-19",10398.85,10428.31,10192.64,10281.02,3960500],["2022-07-20",10487.23,10840.73,10339.93,10605.06,9598100],["2022-07-21",10663.98,11046.94,10663.98,10781.81,8975400],["2022-07-22",10781.81,10899.64,10663.98,10663.98,3442400],["2022-07-25",10605.06,10634.52,10310.47,10369.39,4925700],["2022-07-26",10339.93,10428.31,9780.22,9780.22,9720300],["2022-07-27",9515.1,9721.3,9485.64,9721.3,5220600],["2022-07-28",9927.51,10074.81,9839.14,10015.89,3699500],["2022-07-29",10104.27,10251.56,9956.97,9986.43,3954200],["2022-08-01",9986.43,10663.98,9956.97,10663.98,11833000],["2022-08-02",10722.89,11046.94,10663.98,10781.81,9648800],["2022-08-03",10663.98,11518.27,10634.52,11518.27,15218200],["2022-08-04",11842.32,12019.07,11547.73,11724.48,12573200],["2022-08-05",11724.48,12195.82,11665.57,12077.98,11016300],["2022-08-08",12136.9,12343.11,11960.15,12225.28,10990600],["2022-08-09",12225.28,12490.4,12019.07,12107.44,10088100],["2022-08-10",12048.53,12313.65,11812.86,12313.65,13311600],["2022-08-11",12490.4,12549.32,11724.48,11960.15,11215700],["2022-08-12",11960.15,12784.99,11871.78,12784.99,24257600],["2022-08-15",12902.82,13020.66,12667.15,12696.61,11233100],["2022-08-16",12696.61,13315.24,12667.15,12814.45,16148900],["2022-08-17",12784.99,12873.36,12343.11,12460.95,14504054],["2022-08-18",12313.65,12608.24,12313.65,12431.49,6790200],["2022-08-19",12431.49,12578.78,11930.69,12019.07,14758200],["2022-08-22",12019.07,12431.49,11901.23,12254.74,9107600],["2022-08-23",12254.74,12667.15,12254.74,12667.15,10118000],["2022-08-24",12667.15,12843.91,12549.32,12578.78,9393400],["2022-08-25",12726.07,13050.12,12578.78,12902.82,13773700],["2022-08-26",12902.82,12902.82,12519.86,12578.78,10588200],["2022-08-29",12254.74,12372.57,11842.32,12195.82,13390500],["2022-08-30",12372.57,12460.95,12077.98,12077.98,6781700],["2022-08-31",12107.44,12490.4,12077.98,12254.74,8878000],["2022-09-05",12372.57,13109.03,12372.57,13109.03,25514100],["2022-09-06",13256.32,13374.16,12932.28,13020.66,14234400],["2022-09-07",13138.49,13226.87,12667.15,12667.15,22261600],["2022-09-08",12843.91,12873.36,12254.74,12254.74,10695000],["2022-09-09",12284.19,12667.15,11871.78,12667.15,13030100],["2022-09-12",12843.91,13079.57,12667.15,12667.15,11448500],["2022-09-13",12667.15,12726.07,12077.98,12372.57,15064600],["2022-09-14",12620.02,12902.82,12584.67,12796.77,14521300],["2022-09-15",12902.82,13185.62,12796.77,12796.77,7311600],["2022-09-16",12620.02,12761.42,12160.47,12160.47,13892000],["2022-09-19",12231.17,12266.52,11312.06,11312.06,16700100],["2022-09-20",11524.16,11559.51,10887.86,11453.46,7260800],["2022-09-21",11241.36,11559.51,11241.36,11382.76,5385500],["2022-09-22",11241.36,11736.27,11099.96,11559.51,7515400],["2022-09-23",11524.16,11700.92,11312.06,11453.46,6399300],["2022-09-26",11029.26,11241.36,10675.76,10746.46,8173900],["2022-09-27",10887.86,10958.56,10675.76,10675.76,4300900],["2022-09-28",10640.41,10923.21,10499.01,10605.06,7435300],["2022-09-29",10887.86,10958.56,10463.66,10463.66,4758700],["2022-09-30",10428.31,10534.36,9827.36,10463.66,7236100],["2022-10-03",10463.66,10499.01,9756.65,9756.65,8849000],["2022-10-04",9898.06,9968.76,9226.4,9226.4,6779700],["2022-10-05",9509.2,9685.95,9332.45,9579.9,4890900],["2022-10-06",9579.9,9650.6,8943.6,8943.6,8350300],["2022-10-07",8554.75,8766.85,8342.65,8342.65,10470600],["2022-10-10",8130.55,8908.25,8130.55,8908.25,9545100],["2022-10-11",9085.0,9403.15,8837.55,9014.3,15234900],["2022-10-12",9261.75,9615.25,9226.4,9615.25,12183700],["2022-10-13",9615.25,9898.06,9473.85,9792.01,8674300],["2022-10-14",9968.76,10039.46,9721.3,10004.11,13409400],["2022-10-17",9756.65,9968.76,9544.55,9933.41,9847300],["2022-10-18",10074.81,10180.86,9756.65,9827.36,9454480],["2022-10-19",9756.65,9827.36,9403.15,9403.15,9498300],["2022-10-20",9403.15,9685.95,9332.45,9473.85,6154300],["2022-10-21",9544.55,9544.55,8837.55,8837.55,16122700],["2022-10-24",8696.15,8766.85,8236.6,8236.6,14558000],["2022-10-25",8271.95,8802.2,8201.25,8802.2,16613500],["2022-10-26",8872.9,9049.65,8625.45,8696.15,5789500],["2022-10-27",8731.5,9297.1,8731.5,9297.1,10896400],["2022-10-28",9403.15,9473.85,8660.8,8660.8,16815100],["2022-10-31",8059.85,8413.35,8059.85,8059.85,21410300],["2022-11-01",8448.7,8590.1,8095.2,8236.6,10731400],["2022-11-02",8307.3,8766.85,8271.95,8766.85,13740100],["2022-11-03",8590.1,8802.2,8413.35,8413.35,10051300],["2022-11-04",8307.3,8378.0,7847.74,7847.74,18127100],["2022-11-07",7706.34,7918.44,7317.49,7317.49,12161000],["2022-11-08",6893.29,7105.39,6808.45,6808.45,14937300],["2022-11-09",6808.45,7140.74,6433.74,6610.49,8123700],["2022-11-10",6235.78,6504.44,6150.93,6150.93,16211300],["2022-11-11",6221.63,6355.97,5726.73,5726.73,12377700],["2022-11-14",5443.93,5691.38,5330.81,5408.58,11914200],["2022-11-15",5168.2,5620.68,5097.5,5196.48,13340400],["2022-11-16",4998.52,5557.05,4842.98,5557.05,10769300],["2022-11-17",5945.9,5945.9,5903.48,5945.9,5688800],["2022-11-18",6221.63,6355.97,6059.02,6355.97,21800300],["2022-11-21",6504.44,6794.31,6433.74,6794.31,11426100],["2022-11-22",6716.54,7176.09,6490.3,6504.44,15991600],["2022-11-23",6497.37,6716.54,6059.02,6094.37,10942300],["2022-11-24",6002.46,6518.58,5974.18,6518.58,13810200],["2022-11-25",6857.94,6971.06,6645.84,6971.06,12848700],["2022-11-28",7282.14,7458.89,7211.44,7458.89,12595800],["2022-11-29",7706.34,7918.44,7176.09,7706.34,19475400],["2022-11-30",7706.34,8059.85,7494.24,7953.79,13649000],["2022-12-01",8130.55,8484.05,7989.14,8130.55,21814500],["2022-12-02",7953.79,8696.15,7883.09,8696.15,15267100],["2022-12-05",9085.0,9297.1,8908.25,9297.1,17187600],["2022-12-06",9261.75,9332.45,8660.8,8660.8,24489500],["2022-12-07",8378.0,8731.5,8059.85,8201.25,18351400],["2022-12-08",8448.7,8766.85,8413.35,8766.85,13799000],["2022-12-09",8802.2,9297.1,8625.45,9155.7,14204900],["2022-12-12",9191.05,9438.5,8519.4,8519.4,17108700],["2022-12-13",8519.4,8978.95,8165.9,8978.95,12882400],["2022-12-14",9155.7,9332.45,8908.25,8943.6,14473000],["2022-12-15",8908.25,9191.05,8837.55,8943.6,9709700],["2022-12-16",8837.55,9544.55,8766.85,9544.55,33054200],["2022-12-19",9792.01,10180.86,9615.25,9685.95,26070100],["2022-12-20",9650.6,9968.76,9049.65,9685.95,31022000],["2022-12-21",9862.71,10004.11,9014.3,9297.1,20185800],["2022-12-22",9403.15,9544.55,8766.85,8872.9,13887900],["2022-12-23",8802.2,8802.2,8342.65,8342.65,14841600],["2022-12-26",8342.65,8342.65,7777.04,7777.04,14473200],["2022-12-27",7706.34,8307.3,7635.64,8307.3,12000700],["2022-12-28",8484.05,8625.45,8342.65,8413.35,8285000],["2022-12-29",8342.65,8554.75,8095.2,8165.9,7474700],["2022-12-30",8271.95,8448.7,8130.55,8165.9,5662900],["2023-01-03",8236.6,8731.5,8236.6,8731.5,8730300],["2023-01-04",9049.65,9120.35,8837.55,8943.6,10832400],["2023-01-05",8978.95,9332.45,8731.5,9332.45,14844200],["2023-01-06",9332.45,9473.85,8872.9,8943.6,12625000],["2023-01-09",9085.0,9226.4,8837.55,8837.55,8298400],["2023-01-10",8837.55,9332.45,8519.4,9085.0,13314800],["2023-01-11",9261.75,9650.6,9155.7,9261.75,14775000],["2023-01-12",9403.15,9403.15,9155.7,9332.45,8994000],["2023-01-13",9544.55,9579.9,9261.75,9261.75,8033700],["2023-01-16",9367.8,9827.36,9155.7,9685.95,17205790],["2023-01-17",9827.36,10357.61,9792.01,10357.61,20553300],["2023-01-18",10605.06,10675.76,10286.91,10286.91,14966100],["2023-01-19",10251.56,10605.06,10216.21,10286.91,16330100],["2023-01-27",10357.61,10675.76,10110.16,10569.71,13798700],["2023-01-30",10534.36,11099.96,10428.31,10569.71,17265900],["2023-01-31",10605.06,10958.56,10499.01,10958.56,15950400],["2023-02-01",11099.96,11453.46,10216.21,10357.61,31436800],["2023-02-02",10499.01,10605.06,10216.21,10251.56,15223800],["2023-02-03",10286.91,10605.06,10180.86,10392.96,10231800],["2023-02-06",10251.56,10392.96,9968.76,10286.91,10369900],["2023-02-07",10286.91,10428.31,9579.9,9579.9,26722600],["2023-02-08",9615.25,10216.21,9226.4,10216.21,14944500],["2023-02-09",10216.21,10463.66,10004.11,10074.81,9942200],["2023-02-10",10039.46,10322.26,9827.36,10180.86,12709000],["2023-02-13",10004.11,10180.86,9615.25,10180.86,11997500],["2023-02-14",10180.86,10675.76,10145.51,10499.01,15714800],["2023-02-15",10499.01,10852.51,10392.96,10675.76,18776500],["2023-02-16",10817.16,11241.36,10605.06,11206.01,31945800],["2023-02-17",11206.01,11276.71,10852.51,10958.56,16606800],["2023-02-20",10993.91,11453.46,10993.91,11453.46,21415600],["2023-02-21",11665.57,11665.57,11170.66,11170.66,21773900],["2023-02-22",10958.56,11594.87,10605.06,10605.06,36707500],["2023-02-23",10711.11,11170.66,10251.56,11170.66,23886000],["2023-02-24",11170.66,11276.71,10605.06,10746.46,13660800],["2023-02-27",10463.66,10605.06,10180.86,10180.86,20534100],["2023-02-28",10463.66,10534.36,10110.16,10286.91,9109700],["2023-03-01",10286.91,10993.91,10145.51,10993.91,17917500],["2023-03-02",11029.26,11206.01,10852.51,10958.56,12086100],["2023-03-03",11099.96,11418.11,10817.16,10817.16,27809700],["2023-03-06",11170.66,11276.71,10675.76,10852.51,11282000],["2023-03-07",10958.56,11524.16,10958.56,11382.76,24689500],["2023-03-08",11276.71,11488.81,11241.36,11488.81,18067000],["2023-03-09",11524.16,11806.97,11488.81,11488.81,27902400],["2023-03-10",11312.06,11630.22,11170.66,11594.87,25597300],["2023-03-13",11418.11,11736.27,11241.36,11453.46,19942400],["2023-03-14",11453.46,11453.46,10852.51,10993.91,25155000],["2023-03-15",11312.06,11700.92,11206.01,11700.92,18759400],["2023-03-16",11524.16,11665.57,11312.06,11382.76,15624200],["2023-03-17",11559.51,11630.22,11347.41,11453.46,15733300],["2023-03-20",11382.76,11559.51,11099.96,11099.96,13756300],["2023-03-21",11241.36,11453.46,11029.26,11382.76,8970900],["2023-03-22",11524.16,11524.16,11206.01,11206.01,8705100],["2023-03-23",11029.26,11418.11,11029.26,11312.06,8352100],["2023-03-24",11382.76,11453.46,11241.36,11241.36,9374100],["2023-03-27",11312.06,11665.57,11170.66,11559.51,18241800],["2023-03-28",11665.57,11736.27,11488.81,11488.81,10578200],["2023-03-29",11488.81,11913.02,11453.46,11700.92,21318200],["2023-03-30",11877.67,11948.37,11453.46,11488.81,18937200],["2023-03-31",11488.81,11594.87,11029.26,11382.76,25686000],["2023-04-03",11559.51,11594.87,11347.41,11453.46,12702300],["2023-04-04",11524.16,11665.57,11453.46,11630.22,14285500],["2023-04-05",11594.87,11842.32,11524.16,11806.97,15563120],["2023-04-06",11877.67,12089.77,11594.87,11594.87,21571200],["2023-04-07",11594.87,11700.92,11276.71,11453.46,14894700],["2023-04-10",11453.46,11559.51,11029.26,11029.26,22745400],["2023-04-11",10958.56,11241.36,10923.21,11170.66,9979800],["2023-04-12",11170.66,11276.71,10993.91,10993.91,8424000],["2023-04-13",11029.26,11099.96,10605.06,10675.76,12749500],["2023-04-14",10817.16,11064.61,10746.46,10852.51,10681200],["2023-04-17",10852.51,11135.31,10852.51,11029.26,5109900],["2023-04-18",11099.96,11170.66,11029.26,11099.96,6043000],["2023-04-19",11135.31,11170.66,10817.16,10817.16,5743500],["2023-04-20",10817.16,10958.56,10781.81,10817.16,3331600],["2023-04-21",10887.86,10887.86,10428.31,10569.71,8654400],["2023-04-24",10534.36,10640.41,10180.86,10322.26,8289200],["2023-04-25",10392.96,10746.46,10392.96,10569.71,6776200],["2023-04-26",10569.71,11099.96,10463.66,11099.96,14974065],["2023-04-27",11135.31,11170.66,10781.81,10817.16,10648200],["2023-04-28",10958.56,11029.26,10781.81,10958.56,8181600],["2023-05-04",10958.56,11170.66,10852.51,10958.56,9137300],["2023-05-05",10887.86,11170.66,10817.16,10993.91,11244600],["2023-05-08",11099.96,11135.31,10923.21,11029.26,8157700],["2023-05-09",11099.96,11488.81,11064.61,11276.71,18277300],["2023-05-10",11312.06,11382.76,11170.66,11276.71,9379400],["2023-05-11",11276.71,11594.87,11241.36,11382.76,16677700],["2023-05-12",11382.76,11736.27,11347.41,11524.16,15278300],["2023-05-15",11665.57,11665.57,11241.36,11241.36,18117700],["2023-05-16",11312.06,11382.76,11099.96,11170.66,8319900],["2023-05-17",11135.31,11206.01,10958.56,10958.56,12031500],["2023-05-18",11029.26,11099.96,10923.21,10923.21,8696600],["2023-05-19",10958.56,11135.31,10887.86,10993.91,6168000],["2023-05-22",11029.26,11524.16,11029.26,11418.11,20021000],["2023-05-23",11418.11,11524.16,11206.01,11276.71,14913300],["2023-05-24",11312.06,11382.76,11029.26,11029.26,16141300],["2023-05-25",10958.56,11135.31,10887.86,10958.56,13640300],["2023-05-26",11029.26,11029.26,10746.46,10852.51,14893400],["2023-05-29",10958.56,11099.96,10852.51,11099.96,9596100],["2023-05-30",11170.66,11312.06,11029.26,11206.01,13348100],["2023-05-31",11170.66,11206.01,10746.46,10887.86,36246900],["2023-06-01",10817.16,10852.51,10569.71,10746.46,15032800],["2023-06-02",10781.81,11099.96,10781.81,10958.56,15489300],["2023-06-05",11099.96,11312.06,11029.26,11206.01,24917400],["2023-06-06",11241.36,11453.46,11099.96,11382.76,18954200],["2023-06-07",11594.87,11948.37,11594.87,11842.32,28558500],["2023-06-08",11842.32,11948.37,11559.51,11559.51,22345500],["2023-06-09",11524.16,11736.27,11488.81,11700.92,14869800],["2023-06-12",11700.92,11771.62,11382.76,11665.57,16534200],["2023-06-13",11736.27,12231.17,11594.87,12160.47,28857200],["2023-06-14",12195.82,12195.82,11877.67,11877.67,14710500],["2023-06-15",11842.32,11913.02,11559.51,11700.92,19519300],["2023-06-16",11806.97,12019.07,11665.57,11665.57,22529200],["2023-06-19",11665.57,11700.92,11488.81,11488.81,8022300],["2023-06-20",11488.81,11736.27,11488.81,11736.27,6195000],["2023-06-21",11771.62,12125.12,11630.22,12125.12,20475900],["2023-06-22",12195.82,12407.92,12019.07,12301.87,24480000],["2023-06-23",12337.22,12478.62,12195.82,12266.52,18813300],["2023-06-26",12452.46,12525.28,12015.53,12343.23,12386500],["2023-06-27",12379.64,12416.05,12088.35,12306.82,14965400],["2023-06-28",12306.82,12452.46,12161.18,12234.0,13758200],["2023-06-29",12306.82,12343.23,11942.71,11942.71,12393800],["2023-06-30",11942.71,12051.94,11869.89,11979.12,7423100],["2023-07-03",12051.94,12088.35,11942.71,11942.71,5943000],["2023-07-04",11942.71,12088.35,11869.89,12088.35,9861300],["2023-07-05",12161.18,12306.82,12015.53,12161.18,18842600],["2023-07-06",12051.94,12197.59,11797.07,11942.71,10548600],["2023-07-07",11906.3,12525.28,11833.48,12525.28,22971100],["2023-07-10",12525.28,12743.75,12452.46,12707.34,18079300],["2023-07-11",12707.34,12780.16,12598.1,12707.34,16096600],["2023-07-12",12743.75,12743.75,12525.28,12707.34,9269200],["2023-07-13",12816.57,12962.21,12707.34,12743.75,9868100],["2023-07-14",12780.16,13107.85,12743.75,12925.8,17405000],["2023-07-17",13035.03,13071.44,12743.75,12852.98,8725900],["2023-07-18",12816.57,12816.57,12525.28,12561.69,15198800],["2023-07-19",12598.1,12743.75,12525.28,12634.51,13943500],["2023-07-20",12561.69,12816.57,12561.69,12780.16,11024300],["2023-07-21",12852.98,13326.32,12780.16,13253.5,19963400],["2023-07-24",13362.73,13508.37,13180.68,13326.32,12677100],["2023-07-25",13326.32,13617.6,13217.09,13326.32,15268200],["2023-07-26",13399.14,13726.84,13362.73,13617.6,14432600],["2023-07-27",13617.6,13690.42,13289.91,13654.01,16726100],["2023-07-28",13654.01,14054.53,13544.78,14054.53,21291100],["2023-07-31",13908.89,14018.12,13471.96,14018.12,23790500],["2023-08-01",13981.71,13981.71,13544.78,13544.78,15415300],["2023-08-02",13399.14,13763.25,13362.73,13690.42,11520500],["2023-08-03",13690.42,13690.42,13326.32,13617.6,15588700],["2023-08-04",13654.01,13763.25,13471.96,13763.25,9853900],["2023-08-07",13945.3,13981.71,13690.42,13836.07,11907100],["2023-08-08",13908.89,14054.53,13581.19,13617.6,13509400],["2023-08-09",13544.78,13981.71,13435.55,13908.89,18013300],["2023-08-10",13836.07,13981.71,13654.01,13690.42,7955100],["2023-08-11",13726.84,14491.46,13581.19,14455.05,25031300],["2023-08-14",14527.87,14819.16,14527.87,14637.1,11504400],["2023-08-15",14709.92,15074.03,14491.46,15001.21,15173304],["2023-08-16",15001.21,15001.21,14709.92,14855.57,7043300],["2023-08-17",14928.39,15110.44,14564.28,14564.28,15636400],["2023-08-18",14455.05,14491.46,13544.78,13544.78,28229000],["2023-08-21",13544.78,13726.84,13071.44,13435.55,11826600],["2023-08-22",13690.42,13690.42,12743.75,13399.14,10263900],["2023-08-23",13581.19,13581.19,13326.32,13326.32,5144800],["2023-08-24",13326.32,13654.01,13144.26,13654.01,8276800],["2023-08-25",13690.42,13763.25,13508.37,13544.78,10113900],["2023-08-28",13581.19,14054.53,13581.19,13981.71,13013000],["2023-08-29",14054.53,14200.17,13763.25,13908.89,7680900],["2023-08-30",13945.3,14418.64,13872.48,14345.82,10666700],["2023-08-31",14527.87,14709.92,14345.82,14564.28,11670800],["2023-09-05",14673.51,14928.39,14382.23,14527.87,9748600],["2023-09-06",14527.87,15510.96,14273.0,15510.96,24075500],["2023-09-07",15693.01,15875.07,15547.37,15656.6,14738800],["2023-09-08",15656.6,16239.17,15620.19,16020.71,17241600],["2023-09-11",16239.17,16239.17,15510.96,15510.96,15962600],["2023-09-12",15438.14,15911.48,15219.67,15911.48,15981800],["2023-09-13",16020.71,16639.69,15729.42,16020.71,16797800],["2023-09-14",16020.71,16020.71,15292.5,15510.96,13600100],["2023-09-15",15583.78,16020.71,15292.5,15583.78,10739900],["2023-09-18",15583.78,16093.53,15583.78,15875.07,12498300],["2023-09-19",16020.71,16748.92,15583.78,16748.92,18388300],["2023-09-20",16748.92,16930.98,16639.69,16858.16,8282100],["2023-09-21",16748.92,17404.32,16676.1,16858.16,17847900],["2023-09-22",16348.41,16457.64,15693.01,15693.01,34490400],["2023-09-25",15438.14,15729.42,14600.69,14600.69,17096409],["2023-09-26",14491.46,14709.92,13836.07,13836.07,20419200],["2023-09-27",13908.89,14564.28,13617.6,14564.28,11843800],["2023-09-28",14345.82,14891.98,14127.35,14782.75,11166600],["2023-09-29",14928.39,14964.8,14455.05,14564.28,8445900],["2023-10-02",14673.51,14928.39,14491.46,14637.1,12523900],["2023-10-03",14273.0,14345.82,13617.6,13617.6,24004200],["2023-10-04",13107.85,14273.0,13107.85,13908.89,12345200],["2023-10-05",13981.71,14054.53,13362.73,13362.73,7118600],["2023-10-06",13362.73,13836.07,13035.03,13654.01,7732900],["2023-10-09",13617.6,14200.17,13617.6,14090.94,7891900],["2023-10-10",14273.0,14418.64,14054.53,14054.53,6954200],["2023-10-11",14090.94,14345.82,13945.3,14345.82,6699700],["2023-10-12",14491.46,14746.34,14127.35,14345.82,6716000],["2023-10-13",14090.94,14345.82,13872.48,14309.41,5771300],["2023-10-16",14309.41,14382.23,13690.42,13690.42,7201700],["2023-10-17",13763.25,14054.53,13107.85,13107.85,6701700],["2023-10-18",13253.5,13289.91,12197.59,12379.64,19578200],["2023-10-19",12379.64,12598.1,11724.25,12379.64,10213500],["2023-10-20",12379.64,12962.21,12343.23,12962.21,7621200],["2023-10-23",12962.21,13180.68,12634.51,12889.39,7795200],["2023-10-24",12925.8,13035.03,12561.69,12889.39,4599200],["2023-10-25",12998.62,13326.32,12925.8,12962.21,6116200],["2023-10-26",12634.51,12670.93,12088.35,12088.35,13910200],["2023-10-27",12161.18,12852.98,11833.48,12852.98,9350400],["2023-10-30",12816.57,13144.26,12525.28,12525.28,6747500],["2023-10-31",12816.57,12852.98,12234.0,12379.64,8058200],["2023-11-01",12343.23,12889.39,12270.41,12889.39,6097800],["2023-11-02",13180.68,13763.25,12998.62,13763.25,14501000],["2023-11-03",13836.07,14200.17,13581.19,14163.76,14967600],["2023-11-06",14236.59,14564.28,14090.94,14564.28,14441800],["2023-11-07",14418.64,14637.1,14273.0,14382.23,11765500],["2023-11-08",14309.41,15365.32,14273.0,15365.32,17835000],["2023-11-09",15510.96,15656.6,15146.85,15146.85,13844900],["2023-11-10",14964.8,15620.19,14928.39,15037.62,15633800],["2023-11-13",15037.62,15947.89,15037.62,15656.6,21391600],["2023-11-14",15875.07,15947.89,15328.91,15802.25,13577100],["2023-11-15",16312.0,16312.0,15620.19,15656.6,16287800],["2023-11-16",15583.78,15729.42,15328.91,15729.42,8556900],["2023-11-17",15802.25,16020.71,15292.5,15620.19,19110200],["2023-11-20",15256.09,15838.66,15219.67,15802.25,10988700],["2023-11-21",16020.71,16494.05,15875.07,15947.89,15046000],["2023-11-22",15911.48,16093.53,15765.84,16020.71,12046900],["2023-11-23",16020.71,16093.53,14928.39,14928.39,19109500],["2023-11-24",15146.85,15256.09,14491.46,15256.09,17239000],["2023-11-27",15292.5,15401.73,14964.8,15037.62,7223500],["2023-11-28",15074.03,15510.96,14673.51,15510.96,12189700],["2023-11-29",15510.96,15875.07,15401.73,15838.66,11684700],["2023-11-30",15838.66,16020.71,15583.78,15620.19,10587400],["2023-12-01",15729.42,15875.07,15438.14,15838.66,9231800],["2023-12-04",16166.35,16603.28,16020.71,16202.76,20797300],["2023-12-05",16202.76,16457.64,16129.94,16239.17,12457900],["2023-12-06",16312.0,16603.28,16093.53,16530.46,10339700],["2023-12-07",16566.87,16603.28,15656.6,16348.41,22298100],["2023-12-08",16312.0,16858.16,16020.71,16093.53,17005700],["2023-12-11",16093.53,16166.35,15729.42,15802.25,8579900],["2023-12-12",15875.07,16093.53,15802.25,15838.66,6330500],["2023-12-13",15875.07,16057.12,15292.5,15365.32,12852200],["2023-12-14",15510.96,15547.37,15219.67,15292.5,10132400],["2023-12-15",15292.5,15510.96,15037.62,15183.26,9144000],["2023-12-18",15183.26,15401.73,15110.44,15110.44,5976700],["2023-12-19",15183.26,15656.6,15146.85,15656.6,8089600],["2023-12-20",15765.84,15765.84,15510.96,15656.6,4465800],["2023-12-21",15510.96,15947.89,15474.55,15838.66,9065500],["2023-12-22",15838.66,15947.89,15583.78,15729.42,5298000],["2023-12-25",15765.84,16312.0,15765.84,15984.3,10868200],["2023-12-26",15984.3,16202.76,15911.48,16093.53,7153800],["2023-12-27",16129.94,16457.64,16129.94,16348.41,15148900],["2023-12-28",16348.41,16603.28,16312.0,16530.46,11927000],["2023-12-29",16530.46,16603.28,16421.23,16603.28,12868300],["2024-01-02",16748.92,16748.92,16129.94,16129.94,12386000],["2024-01-03",16093.53,16494.05,16057.12,16494.05,7147000],["2024-01-04",16494.05,16639.69,16348.41,16348.41,12784900],["2024-01-05",16348.41,16421.23,16129.94,16275.58,9177500],["2024-01-08",16348.41,16457.64,16202.76,16275.58,10813900],["2024-01-09",16275.58,16312.0,15875.07,15947.89,16949800],["2024-01-10",15947.89,15984.3,15510.96,15802.25,19600500],["2024-01-11",15875.07,16129.94,15875.07,16093.53,10390200],["2024-01-12",15875.07,16093.53,15656.6,15802.25,12532100],["2024-01-15",15911.48,16020.71,15729.42,15729.42,5883400],["2024-01-16",15729.42,16676.1,15620.19,16676.1,19794000],["2024-01-17",16712.51,16748.92,16348.41,16457.64,12902400],["2024-01-18",16494.05,16712.51,16312.0,16421.23,12370800],["2024-01-19",16566.87,16566.87,16275.58,16384.82,8756800],["2024-01-22",16457.64,16967.39,16421.23,16785.33,25152700],["2024-01-23",16821.75,16894.57,16603.28,16639.69,6165000],["2024-01-24",16639.69,16785.33,16603.28,16639.69,10358500],["2024-01-25",16676.1,16967.39,16494.05,16821.75,12704900],["2024-01-26",16858.16,17258.67,16858.16,17149.44,16339500],["2024-01-29",17076.62,17113.03,16603.28,16639.69,24504300],["2024-01-30",16639.69,16858.16,16457.64,16858.16,11393200],["2024-01-31",16712.51,16858.16,16457.64,16676.1,13997300],["2024-02-01",16530.46,16712.51,16494.05,16676.1,7428880],["2024-02-02",16676.1,16967.39,16603.28,16676.1,10087300],["2024-02-05",16748.92,16894.57,16676.1,16821.75,7019000],["2024-02-06",16858.16,17040.21,16821.75,16821.75,7222400],["2024-02-07",16821.75,17003.8,16821.75,16930.98,7674400],["2024-02-15",17076.62,17404.32,16967.39,17040.21,11810000],["2024-02-16",17040.21,17113.03,16894.57,17003.8,7205200],["2024-02-19",17003.8,17222.26,16676.1,16967.39,15246100],["2024-02-20",16967.39,17003.8,16748.92,16785.33,8639700],["2024-02-21",16785.33,16821.75,16457.64,16530.46,14276400],["2024-02-22",16530.46,16603.28,16421.23,16421.23,9094600],["2024-02-23",16457.64,16639.69,16129.94,16129.94,12862400],["2024-02-26",16129.94,16384.82,16093.53,16348.41,8024100],["2024-02-27",16421.23,16967.39,16384.82,16639.69,16209300],["2024-02-28",16748.92,16858.16,16530.46,16676.1,8278300],["2024-02-29",16712.51,16821.75,16457.64,16566.87,9688500],["2024-03-01",16530.46,16821.75,16494.05,16785.33,9527600],["2024-03-04",17003.8,17331.5,16821.75,17076.62,19031300],["2024-03-05",17076.62,17258.67,16894.57,17113.03,11632900],["2024-03-06",17113.03,17113.03,16494.05,16712.51,11577100],["2024-03-07",16676.1,16821.75,16566.87,16639.69,9241700],["2024-03-08",16676.1,16748.92,16275.58,16312.0,17365900],["2024-03-11",16312.0,16348.41,15947.89,15984.3,10564600],["2024-03-12",15947.89,16057.12,15911.48,15911.48,11651000],["2024-03-13",16020.71,16530.46,15911.48,16457.64,11259300],["2024-03-14",16530.46,16530.46,16093.53,16202.76,9751100],["2024-03-15",16166.35,16530.46,16057.12,16093.53,12987100],["2024-03-18",16166.35,16275.58,15219.67,15765.84,16324100],["2024-03-19",15802.25,16603.28,15656.6,16166.35,17293100],["2024-03-20",16275.58,16348.41,16093.53,16275.58,6390100],["2024-03-21",16384.82,16639.69,16239.17,16530.46,14860600],["2024-03-22",16639.69,17076.62,16530.46,16930.98,31322600],["2024-03-25",17076.62,17295.08,16676.1,16748.92,14818600],["2024-03-26",16603.28,17113.03,16603.28,17113.03,11522900],["2024-03-27",17477.14,17950.48,17404.32,17549.96,27354600],["2024-03-28",17622.78,17622.78,17295.08,17513.55,13843300],["2024-03-29",17513.55,17549.96,17222.26,17222.26,9987500],["2024-04-01",17185.85,17331.5,16967.39,17185.85,12147900],["2024-04-02",17040.21,17586.37,16967.39,17586.37,16386500],["2024-04-03",17586.37,17622.78,17185.85,17222.26,9925300],["2024-04-04",17149.44,17222.26,16894.57,16894.57,10494200],["2024-04-05",16712.51,16821.75,16457.64,16457.64,14838500],["2024-04-08",16494.05,16748.92,16384.82,16457.64,5443100],["2024-04-09",16494.05,16712.51,16494.05,16639.69,4032100],["2024-04-10",16748.92,16785.33,16494.05,16494.05,5240400],["2024-04-11",16384.82,17040.21,16312.0,16676.1,11736900],["2024-04-12",16748.92,16894.57,16566.87,16676.1,7553300],["2024-04-15",16676.1,16785.33,15510.96,15510.96,19515200],["2024-04-16",15510.96,15547.37,14673.51,15110.44,14288400],["2024-04-17",15292.5,15292.5,14564.28,14564.28,7273900],["2024-04-19",14382.23,14709.92,14127.35,14236.59,13118000],["2024-04-22",14491.46,14746.34,14418.64,14709.92,6298700],["2024-04-23",14709.92,14709.92,14200.17,14200.17,5710400],["2024-04-24",14573.86,14872.81,14424.39,14685.97,6088300],["2024-04-25",14723.34,14723.34,14499.13,14648.6,3268200],["2024-04-26",14499.13,14723.34,14387.02,14499.13,3700900],["2024-05-02",14499.13,14872.81,14461.76,14798.08,3908100],["2024-05-03",14947.55,15134.4,14835.45,14947.55,6732400],["2024-05-06",15171.77,15395.98,15022.29,15246.5,6780900],["2024-05-07",15321.24,15470.72,15171.77,15321.24,5947800],["2024-05-08",15246.5,15657.56,15022.29,15433.35,8084900],["2024-05-09",15620.19,15732.3,15246.5,15246.5,8706800],["2024-05-10",15283.87,15508.09,15134.4,15433.35,6800500],["2024-05-13",15470.72,15844.41,15470.72,15694.93,11011100],["2024-05-14",15769.67,15844.41,15545.45,15582.82,5136300],["2024-05-15",15620.19,15993.88,15620.19,15844.41,10133000],["2024-05-16",16105.99,16218.09,16031.25,16068.62,11866100],["2024-05-17",16068.62,16330.2,15919.14,16330.2,8791600],["2024-05-20",16442.31,16554.41,16292.83,16404.94,11474700],["2024-05-21",16292.83,16404.94,16068.62,16292.83,7109800],["2024-05-22",16330.2,16629.15,16143.36,16404.94,15581500],["2024-05-23",16404.94,16703.89,16330.2,16703.89,14555300],["2024-05-24",16517.05,16816.0,15881.77,16105.99,14429600],["2024-05-27",16068.62,16442.31,15993.88,16442.31,6735200],["2024-05-28",16554.41,16554.41,16367.57,16479.68,7255700],["2024-05-29",16591.78,16741.26,16255.46,16330.2,10032900],["2024-05-30",16068.62,16292.83,15956.51,16105.99,7180500],["2024-05-31",16218.09,16367.57,16031.25,16292.83,6015200],["2024-06-03",16442.31,16703.89,16404.94,16703.89,11779800],["2024-06-04",16741.26,17675.48,16741.26,17301.79,31581500],["2024-06-05",17376.53,17526.01,17189.69,17301.79,12368700],["2024-06-06",17413.9,17937.06,17264.42,17563.37,15957800],["2024-06-07",17638.11,17675.48,17376.53,17563.37,9153100],["2024-06-10",17712.85,17937.06,17526.01,17937.06,17423800],["2024-06-11",18086.54,18422.86,17974.43,18161.28,16269900],["2024-06-12",18049.17,18348.12,17787.59,18348.12,11953800],["2024-06-13",18460.23,18460.23,18123.91,18236.01,8757700],["2024-06-14",18161.28,18609.7,17600.74,17600.74,17400200],["2024-06-17",17712.85,18796.55,17563.37,18796.55,43647100],["2024-06-18",19132.87,19132.87,18684.44,18796.55,11387900],["2024-06-19",18759.18,19244.97,18647.07,18833.92,18621400],["2024-06-20",18833.92,19020.76,18348.12,18833.92,17862900],["2024-06-21",18833.92,19132.87,18497.6,18833.92,14586600],["2024-06-24",18572.33,18759.18,17787.59,17937.06,27733600],["2024-06-25",17937.06,18908.65,17899.69,18684.44,21408000],["2024-06-26",18684.44,18833.92,18310.75,18721.81,15686500],["2024-06-27",18572.33,18684.44,18236.01,18572.33,11202000],["2024-06-28",18460.23,18497.6,17563.37,17862.33,17224700],["2024-07-01",17862.33,18348.12,17787.59,18236.01,9113900],["2024-07-02",18310.75,18572.33,18161.28,18572.33,9312600],["2024-07-03",18647.07,18833.92,18572.33,18609.7,11403000],["2024-07-04",18759.18,19020.76,18422.86,18647.07,12078400],["2024-07-05",18684.44,18833.92,18422.86,18647.07,8410900],["2024-07-08",18721.81,19282.34,18647.07,18946.02,15829400],["2024-07-09",18983.39,19058.13,18609.7,18833.92,12808100],["2024-07-10",18946.02,19506.56,18796.55,18908.65,27768000],["2024-07-11",19058.13,19132.87,18460.23,18572.33,16543500],["2024-07-12",18572.33,18908.65,18123.91,18609.7,17974800],["2024-07-15",18684.44,18721.81,18236.01,18348.12,7446100],["2024-07-16",18385.49,18460.23,18123.91,18161.28,8726900],["2024-07-17",18198.65,18273.38,17114.95,17712.85,23064000],["2024-07-18",17712.85,18273.38,17264.42,18236.01,15515600],["2024-07-19",18123.91,18123.91,17675.48,17750.22,9480000],["2024-07-22",17750.22,17824.96,16928.1,17077.58,13792300],["2024-07-23",17189.69,17339.16,16816.0,16890.73,11000500],["2024-07-24",16816.0,17264.42,16517.05,17114.95,9965900],["2024-07-25",16965.47,17301.79,16928.1,17077.58,5992400],["2024-07-26",17189.69,17301.79,17077.58,17301.79,4722500],["2024-07-29",17488.64,17712.85,17339.16,17413.9,7244300],["2024-07-30",17413.9,17526.01,17040.21,17114.95,6975300],["2024-07-31",17189.69,17264.42,15919.14,16292.83,27871700],["2024-08-01",16292.83,16442.31,15433.35,15582.82,15122900],["2024-08-02",15246.5,16105.99,15246.5,16031.25,9868900],["2024-08-05",15657.56,15807.04,14947.55,14947.55,14381700],["2024-08-06",15246.5,15657.56,14947.55,15657.56,9877100],["2024-08-07",15694.93,15769.67,15321.24,15769.67,5425100],["2024-08-08",15582.82,15844.41,15283.87,15395.98,5867100],["2024-08-09",15582.82,15732.3,15470.72,15582.82,5142300],["2024-08-12",15620.19,15919.14,15582.82,15694.93,3915300],["2024-08-13",15844.41,15844.41,15246.5,15433.35,6836500],["2024-08-14",15545.45,15582.82,15209.13,15209.13,5977900],["2024-08-15",15246.5,15321.24,14648.6,14648.6,11032200],["2024-08-16",14648.6,15283.87,14648.6,15209.13,14166000],["2024-08-19",15321.24,15844.41,15283.87,15433.35,12024500],["2024-08-20",15545.45,15732.3,15321.24,15582.82,13000700],["2024-08-21",15732.3,15993.88,15620.19,15732.3,17294500],["2024-08-22",15881.77,15956.51,15395.98,15508.09,15112900],["2024-08-23",15582.82,15844.41,15246.5,15844.41,14500700],["2024-08-26",16031.25,16143.36,15620.19,15694.93,13718000],["2024-08-27",15694.93,15694.93,15508.09,15545.45,6299000],["2024-08-28",15657.56,15844.41,15395.98,15620.19,15082700],["2024-08-29",15694.93,15769.67,15545.45,15545.45,5856800],["2024-08-30",15545.45,15732.3,15508.09,15545.45,7760200],["2024-09-04",15171.77,15395.98,15097.03,15171.77,11986600],["2024-09-05",15246.5,15283.87,14798.08,14872.81,14006800],["2024-09-06",14835.45,14947.55,14648.6,14910.18,7386000],["2024-09-09",15171.77,15582.82,15022.29,15246.5,15083100],["2024-09-10",15508.09,15508.09,14910.18,14984.92,8315100],["2024-09-11",15022.29,15283.87,14910.18,15171.77,8507800],["2024-09-12",15321.24,15433.35,15059.66,15059.66,4842400],["2024-09-13",15097.03,15171.77,14872.81,14910.18,7262300],["2024-09-16",14910.18,15022.29,14648.6,14648.6,9085100],["2024-09-17",14573.86,14947.55,14573.86,14947.55,5872500],["2024-09-18",14984.92,15022.29,14872.81,15022.29,9300300],["2024-09-19",15097.03,15246.5,15097.03,15097.03,7330600],["2024-09-20",15246.5,15470.72,15171.77,15171.77,16037800],["2024-09-23",15246.5,15395.98,15022.29,15022.29,5482200],["2024-09-24",14947.55,15171.77,14947.55,15059.66,5444100],["2024-09-25",15321.24,15657.56,15246.5,15470.72,19779300],["2024-09-26",15508.09,15694.93,15395.98,15545.45,14199800],["2024-09-27",15582.82,15919.14,15545.45,15657.56,17449100],["2024-09-30",15844.41,16068.62,15769.67,15919.14,12822400],["2024-10-01",16143.36,16442.31,15919.14,15919.14,20595200],["2024-10-02",15881.77,16143.36,15807.04,15919.14,14423300],["2024-10-03",15993.88,16068.62,15508.09,15545.45,21258200],["2024-10-04",15620.19,15881.77,15508.09,15732.3,10812000],["2024-10-07",15919.14,15956.51,15657.56,15732.3,6567300],["2024-10-08",15694.93,16143.36,15582.82,15956.51,16139000],["2024-10-09",16031.25,16143.36,15881.77,15919.14,11710000],["2024-10-10",15993.88,16105.99,15620.19,15620.19,11533000],["2024-10-11",15694.93,15769.67,15582.82,15694.93,5849864],["2024-10-14",15732.3,15844.41,15620.19,15620.19,5119000],["2024-10-15",15732.3,15769.67,15508.09,15545.45,8578700],["2024-10-16",15545.45,15657.56,15321.24,15321.24,5279700],["2024-10-17",15321.24,15545.45,15134.4,15545.45,7681000],["2024-10-18",15620.19,15657.56,15395.98,15395.98,5186800],["2024-10-21",15321.24,15508.09,15246.5,15246.5,5781700],["2024-10-22",15171.77,15395.98,15022.29,15134.4,6637400],["2024-10-23",15134.4,15321.24,15097.03,15171.77,4666400],["2024-10-24",15283.87,15470.72,15134.4,15321.24,9571400],["2024-10-25",15321.24,15470.72,15171.77,15171.77,5669300],["2024-10-28",15433.35,15620.19,15321.24,15508.09,6509300],["2024-10-29",15620.19,15620.19,15395.98,15470.72,5124500],["2024-10-30",15470.72,15508.09,15171.77,15209.13,5431900],["2024-10-31",15171.77,15246.5,15097.03,15134.4,5838700],["2024-11-01",15097.03,15134.4,14872.81,15097.03,8910800],["2024-11-04",14984.92,15171.77,14872.81,14910.18,4791800],["2024-11-05",14984.92,15097.03,14910.18,14947.55,2742500],["2024-11-06",15022.29,15246.5,15022.29,15209.13,3692800],["2024-11-07",15321.24,15395.98,15134.4,15171.77,3347600],["2024-11-08",15171.77,15321.24,15059.66,15097.03,5646100],["2024-11-11",15022.29,15321.24,14947.55,15171.77,5833100],["2024-11-12",15321.24,15321.24,15022.29,15059.66,3682800],["2024-11-13",14984.92,15059.66,14798.08,14910.18,6662100],["2024-11-14",14910.18,14947.55,14200.17,14274.91,12265500],["2024-11-15",14274.91,14274.91,13677.01,13751.75,11684600],["2024-11-18",13751.75,13975.96,13602.27,13863.85,5872100],["2024-11-19",13901.22,14050.7,13714.38,13714.38,3865700],["2024-11-20",13602.27,14125.44,13564.9,13938.59,5426700],["2024-11-21",14050.7,14050.7,13826.49,14050.7,3127900],["2024-11-22",14013.33,14237.54,13975.96,14050.7,4651400],["2024-11-25",14125.44,14125.44,13975.96,14013.33,3556500],["2024-11-26",14013.33,14237.54,14013.33,14200.17,4173600],["2024-11-27",14237.54,14237.54,14013.33,14125.44,3321100],["2024-11-28",14200.17,14274.91,14125.44,14200.17,4370500],["2024-11-29",14200.17,14237.54,14088.07,14200.17,4214500],["2024-12-02",14237.54,14312.28,14125.44,14200.17,2967700],["2024-12-03",14237.54,14237.54,13938.59,13938.59,5077900],["2024-12-04",13975.96,13975.96,13602.27,13639.64,7666000],["2024-12-05",13639.64,14200.17,13116.48,14050.7,13894400],["2024-12-06",14050.7,14162.81,13901.22,13938.59,3983500],["2024-12-09",13975.96,14274.91,13901.22,14125.44,8212700],["2024-12-10",14162.81,14387.02,14162.81,14200.17,7310500],["2024-12-11",14200.17,14312.28,14050.7,14088.07,3810100],["2024-12-12",14050.7,14162.81,14013.33,14013.33,3538900],["2024-12-13",14013.33,14013.33,13751.75,13751.75,4199000],["2024-12-16",13677.01,13863.85,13677.01,13826.49,3319400],["2024-12-17",13789.12,13863.85,13602.27,13751.75,3859500],["2024-12-18",13751.75,14162.81,13751.75,14162.81,5539700],["2024-12-19",13938.59,14162.81,13901.22,14162.81,5310200],["2024-12-20",14162.81,14162.81,14013.33,14013.33,2618600],["2024-12-23",13975.96,14125.44,13863.85,13938.59,4638000],["2024-12-24",13938.59,13938.59,13677.01,13938.59,4350300],["2024-12-25",13863.85,14200.17,13863.85,14162.81,5946300],["2024-12-26",14162.81,14162.81,14013.33,14162.81,2363400],["2024-12-27",14125.44,14162.81,13975.96,14050.7,3931500],["2024-12-30",14050.7,14050.7,13863.85,13975.96,2081200],["2024-12-31",13975.96,13975.96,13789.12,13789.12,3222100],["2025-01-02",13789.12,13938.59,13789.12,13938.59,1628200],["2025-01-03",13901.22,13901.22,13602.27,13602.27,4211400],["2025-01-06",13602.27,13714.38,13191.22,13303.32,4663400],["2025-01-07",13303.32,13378.06,13079.11,13303.32,3808500],["2025-01-08",13228.58,13490.17,13191.22,13490.17,2061200],["2025-01-09",13490.17,13490.17,13191.22,13228.58,1928400],["2025-01-10",13340.69,13340.69,12817.53,12817.53,3239300],["2025-01-13",12817.53,13004.37,12742.79,13004.37,2599200],["2025-01-14",12929.63,13041.74,12780.16,12780.16,1458600],["2025-01-15",12780.16,13303.32,12780.16,13116.48,4948700],["2025-01-16",13153.85,13265.95,12929.63,12929.63,2819100],["2025-01-17",12929.63,13079.11,12892.26,13079.11,3097549],["2025-01-20",13079.11,13191.22,13041.74,13116.48,2145800],["2025-01-21",13004.37,13116.48,12854.9,12967.0,2360129],["2025-01-22",12967.0,13004.37,12780.16,12780.16,2640900],["2025-01-23",12742.79,13004.37,12742.79,13004.37,1830900],["2025-01-24",13004.37,13041.74,12854.9,13041.74,2506200],["2025-02-03",13004.37,13303.32,12967.0,13153.85,4575700],["2025-02-04",13265.95,13452.8,13191.22,13378.06,5314500],["2025-02-05",13378.06,13490.17,13340.69,13378.06,4158300],["2025-02-06",13415.43,13452.8,13228.58,13265.95,3266400],["2025-02-07",13303.32,13378.06,13228.58,13228.58,2804100],["2025-02-10",13116.48,13153.85,12630.68,12630.68,13198800],["2025-02-11",12481.21,12705.42,12406.47,12518.58,8571400],["2025-02-12",12668.05,12668.05,12406.47,12481.21,2566700],["2025-02-13",12630.68,12630.68,12443.84,12443.84,2052800],["2025-02-14",12481.21,12817.53,12481.21,12705.42,5277900],["2025-02-17",12705.42,12742.79,12630.68,12705.42,3438400],["2025-02-18",12705.42,12967.0,12705.42,12892.26,5090900],["2025-02-19",12892.26,12929.63,12780.16,12929.63,3273000],["2025-02-20",12967.0,13303.32,12967.0,13116.48,8637000],["2025-02-21",13079.11,13153.85,12967.0,13116.48,3358000],["2025-02-24",13602.27,13639.64,13303.32,13378.06,11065900],["2025-02-25",13452.8,13452.8,13191.22,13265.95,4541000],["2025-02-26",13452.8,13564.9,13378.06,13378.06,8748800],["2025-02-27",13378.06,14312.28,13303.32,14312.28,33688400],["2025-02-28",14349.65,14424.39,14088.07,14237.54,8658000],["2025-03-03",14274.91,14274.91,13938.59,14125.44,8293600],["2025-03-04",14013.33,14162.81,13863.85,13975.96,8237900],["2025-03-05",13938.59,14088.07,13677.01,13677.01,6322700],["2025-03-06",13826.49,14162.81,13677.01,14162.81,7748900],["2025-03-07",14162.81,14200.17,13975.96,14050.7,5992700],["2025-03-10",14088.07,14125.44,13901.22,13975.96,5036900],["2025-03-11",13714.38,14237.54,13714.38,14237.54,10075800],["2025-03-12",14274.91,14349.65,14013.33,14125.44,6225300],["2025-03-13",14200.17,14461.76,13938.59,14088.07,10326600],["2025-03-14",14088.07,14125.44,13901.22,13975.96,4785300],["2025-03-17",14050.7,14237.54,13938.59,14088.07,5715000],["2025-03-18",14237.54,14349.65,13677.01,13677.01,11925900],["2025-03-19",13564.9,13677.01,13228.58,13228.58,11248800],["2025-03-20",13228.58,13415.43,13153.85,13340.69,5447800],["2025-03-21",13340.69,13415.43,13191.22,13228.58,3503500],["2025-03-24",13378.06,13378.06,13079.11,13265.95,3927600],["2025-03-25",13303.32,13452.8,13228.58,13378.06,4269000],["2025-03-26",13378.06,13564.9,13303.32,13452.8,4905600],["2025-03-27",13452.8,13527.53,13228.58,13265.95,3295900],["2025-03-28",13265.95,13303.32,12929.63,13004.37,7605250],["2025-03-31",12892.26,13004.37,12854.9,12854.9,4259800],["2025-04-01",13004.37,13265.95,12892.26,13153.85,3612200],["2025-04-02",13500.0,13538.46,13346.15,13384.62,5760600],["2025-04-03",12461.54,12884.62,12461.54,12461.54,10995900],["2025-04-04",11615.38,11846.15,11615.38,11730.77,16137400],["2025-04-08",11653.85,11653.85,10923.08,10923.08,6102500],["2025-04-09",10192.31,10461.54,10192.31,10192.31,8678000],["2025-04-10",10884.62,10884.62,10884.62,10884.62,1807360],["2025-04-11",11538.46,11538.46,10769.23,11153.85,15821500],["2025-04-14",11153.85,11307.69,10884.62,11076.92,6024000],["2025-04-15",10923.08,11076.92,10538.46,10769.23,6501100],["2025-04-16",10769.23,10807.69,10423.08,10423.08,6282200],["2025-04-17",10384.62,10423.08,10038.46,10384.62,7480100],["2025-04-18",10461.54,10692.31,10423.08,10538.46,5263400],["2025-04-21",10538.46,10615.38,10230.77,10230.77,4722300],["2025-04-22",10230.77,10230.77,9538.46,9615.38,13083900],["2025-04-23",9846.15,10269.23,9730.77,10269.23,11022200],["2025-04-24",10461.54,10692.31,10269.23,10384.62,6148200],["2025-04-25",10692.31,10692.31,10269.23,10269.23,5217100],["2025-04-28",10384.62,10692.31,10307.69,10500.0,6230500],["2025-04-29",10538.46,10692.31,10423.08,10615.38,4509500],["2025-05-05",10846.15,11307.69,10615.38,11269.23,9682200],["2025-05-06",11307.69,11384.62,11038.46,11076.92,5923200],["2025-05-07",11000.0,11269.23,10961.54,11192.31,5031400],["2025-05-08",11269.23,11500.0,11192.31,11346.15,9755800],["2025-05-09",11384.62,11576.92,11230.77,11461.54,6774100],["2025-05-12",11461.54,11807.69,11384.62,11538.46,7435900],["2025-05-13",11692.31,11692.31,11423.08,11538.46,5222200],["2025-05-14",11346.15,12038.46,11346.15,11923.08,17712200],["2025-05-15",12000.0,12384.62,11923.08,12269.23,13359700],["2025-05-16",12115.38,12769.23,12115.38,12653.85,16804500],["2025-05-19",12576.92,12807.69,12384.62,12500.0,9068500],["2025-05-20",12538.46,12769.23,12538.46,12538.46,6114200],["2025-05-21",12615.38,12692.31,12307.69,12615.38,6460500],["2025-05-22",12692.31,12923.08,12461.54,12500.0,7450800],["2025-05-23",12576.92,12576.92,12307.69,12500.0,3319100],["2025-05-26",12500.0,12615.38,12115.38,12615.38,5609300],["2025-05-27",12692.31,12846.15,12461.54,12615.38,8938500],["2025-05-28",12692.31,12846.15,12576.92,12653.85,5373700],["2025-05-29",12730.77,12769.23,12538.46,12538.46,4881200],["2025-05-30",12615.38,13038.46,12461.54,12538.46,14303500],["2025-06-02",12153.85,12307.69,11807.69,12307.69,8299100],["2025-06-03",12615.38,12615.38,12346.15,12576.92,7017000],["2025-06-04",12653.85,12807.69,12423.08,12423.08,5687300],["2025-06-05",12384.62,12576.92,12307.69,12576.92,3606300],["2025-06-06",12576.92,12846.15,12461.54,12461.54,10061900],["2025-06-09",12461.54,12576.92,12307.69,12307.69,3755300],["2025-06-10",12230.77,12538.46,12153.85,12192.31,4930000],["2025-06-11",12384.62,12384.62,12000.0,12307.69,4298900],["2025-06-12",12423.08,13153.85,12423.08,12807.69,16125100],["2025-06-13",12653.85,12769.23,12384.62,12538.46,5692500],["2025-06-16",12538.46,12884.62,12500.0,12846.15,7863900],["2025-06-17",12961.54,13192.31,12846.15,13000.0,11220600],["2025-06-18",13000.0,13192.31,12846.15,13000.0,7350500],["2025-06-19",13038.46,13076.92,12730.77,12884.62,4554200],["2025-06-20",12884.62,12961.54,12692.31,12769.23,4754000],["2025-06-23",12615.38,12692.31,12500.0,12576.92,4482400],["2025-06-24",12730.77,12884.62,12692.31,12884.62,4189600],["2025-06-25",13000.0,13153.85,12884.62,12884.62,9492300],["2025-06-26",12923.08,13000.0,12730.77,12884.62,3564900],["2025-06-27",12923.08,13000.0,12730.77,12730.77,3723000],["2025-06-30",12923.08,12923.08,12653.85,12769.23,4476000],["2025-07-01",12807.69,13000.0,12730.77,12846.15,6183400],["2025-07-02",12846.15,13153.85,12653.85,13076.92,11935600],["2025-07-03",13230.77,13500.0,12961.54,13153.85,16686600],["2025-07-04",13153.85,13230.77,12961.54,13038.46,6940900],["2025-07-07",13269.23,13384.62,13038.46,13346.15,13368800],["2025-07-08",13423.08,13846.15,13346.15,13576.92,18716900],["2025-07-09",13653.85,13846.15,13423.08,13538.46,13226000],["2025-07-10",13538.46,13769.23,13500.0,13615.38,8364100],["2025-07-11",13692.31,13884.62,13423.08,13576.92,12997300],["2025-07-14",13615.38,13730.77,13423.08,13653.85,7754000],["2025-07-15",13769.23,14076.92,13653.85,13769.23,17750400],["2025-07-16",13807.69,13923.08,13769.23,13884.62,5630800],["2025-07-17",13961.54,14230.77,13846.15,13846.15,10234400],["2025-07-18",13923.08,14038.46,13653.85,13807.69,10036000],["2025-07-21",13961.54,14269.23,13846.15,13846.15,12213400],["2025-07-22",13846.15,13884.62,13730.77,13884.62,6717000],["2025-07-23",14076.92,14692.31,14076.92,14538.46,27252200],["2025-07-24",14576.92,14576.92,14230.77,14307.69,8540500],["2025-07-25",14423.08,14653.85,14307.69,14346.15,12585100],["2025-07-28",14576.92,15038.46,14384.62,14884.62,21588000],["2025-07-29",15076.92,15115.38,13846.15,13846.15,23009600],["2025-07-30",14115.38,14538.46,13846.15,14538.46,19055300],["2025-07-31",14615.38,14807.69,14307.69,14346.15,11231500],["2025-08-01",14346.15,14576.92,14000.0,14230.77,7777700],["2025-08-04",14038.46,14346.15,13923.08,14269.23,5257200],["2025-08-05",14384.62,14884.62,14076.92,14307.69,28561900],["2025-08-06",14615.38,14884.62,14500.0,14576.92,10490400],["2025-08-07",14615.38,15076.92,14538.46,15076.92,19362200],["2025-08-08",15230.77,15269.23,14769.23,15000.0,13668700],["2025-08-11",15269.23,15307.69,14961.54,15192.31,15048500],["2025-08-12",15307.69,15653.85,15153.85,15269.23,17635500],["2025-08-13",15384.62,15384.62,14846.15,15153.85,14635400],["2025-08-14",15192.31,15230.77,14923.08,14961.54,10531700],["2025-08-15",15038.46,15461.54,14846.15,14961.54,14123200],["2025-08-18",15384.62,15538.46,15115.38,15192.31,12258700],["2025-08-19",15230.77,15307.69,15000.0,15076.92,9540700],["2025-08-20",15076.92,15115.38,14076.92,14500.0,19333100],["2025-08-21",14538.46,14576.92,14115.38,14461.54,10658300],["2025-08-22",14307.69,14384.62,13923.08,14153.85,12260500],["2025-08-25",14269.23,14346.15,13769.23,13846.15,8292100],["2025-08-26",13846.15,14230.77,13846.15,14192.31,5785800],["2025-08-27",14461.54,14461.54,14076.92,14076.92,5994000],["2025-08-28",14192.31,14384.62,14076.92,14115.38,4214600],["2025-08-29",14115.38,14461.54,14076.92,14115.38,8390800],["2025-09-03",14230.77,15076.92,14153.85,15076.92,23824600],["2025-09-04",15230.77,16115.38,15038.46,16115.38,28845500],["2025-09-05",16115.38,16230.77,15576.92,15576.92,17541800],["2025-09-08",15576.92,16000.0,15384.62,15384.62,22153100],["2025-09-09",15384.62,15576.92,14692.31,15307.69,13794800],["2025-09-10",15346.15,15423.08,14807.69,14961.54,6958900],["2025-09-11",14961.54,15384.62,14307.69,15384.62,12934900],["2025-09-12",15653.85,16076.92,15538.46,15769.23,17038900],["2025-09-15",15961.54,16307.69,15807.69,15923.08,13733500],["2025-09-16",16038.46,16038.46,15538.46,15538.46,10929500],["2025-09-17",15538.46,15923.08,15115.38,15115.38,9738200],["2025-09-18",15230.77,15346.15,15000.0,15153.85,5954000],["2025-09-19",15384.62,15384.62,14846.15,14846.15,6033700],["2025-09-22",15192.31,15192.31,14384.62,14576.92,10965200],["2025-09-23",14615.38,14846.15,14538.46,14538.46,4627400],["2025-09-24",14615.38,14923.08,14423.08,14923.08,6507200],["2025-09-25",15076.92,15307.69,14923.08,14923.08,6697200],["2025-09-26",15000.0,15269.23,14846.15,14884.62,6196300],["2025-09-29",14923.08,15038.46,14653.85,14653.85,4054200],["2025-09-30",14769.23,14769.23,14230.77,14615.38,7740500],["2025-10-01",14538.46,14692.31,14500.0,14615.38,2473600],["2025-10-02",14615.38,14692.31,14230.77,14230.77,4247800],["2025-10-03",14307.69,14307.69,13884.62,13884.62,5984600],["2025-10-06",14076.92,14615.38,13961.54,14461.54,4150400],["2025-10-07",14576.92,14576.92,14230.77,14230.77,2598400],["2025-10-08",14538.46,14576.92,14230.77,14461.54,3554400],["2025-10-09",14576.92,14692.31,14384.62,14500.0,2626900],["2025-10-10",14615.38,14730.77,14538.46,14615.38,4125800],["2025-10-13",14230.77,14461.54,14192.31,14384.62,7214100],["2025-10-14",14461.54,14615.38,14115.38,14115.38,9187000],["2025-10-15",14115.38,14307.69,13923.08,14192.31,5286200],["2025-10-16",14230.77,14423.08,14000.0,14230.77,5514600],["2025-10-17",14269.23,14461.54,14000.0,14038.46,11245900],["2025-10-20",14038.46,14115.38,13076.92,13076.92,13306100],["2025-10-21",13076.92,13153.85,12461.54,12769.23,9685300],["2025-10-22",12923.08,12923.08,12500.0,12730.77,5323900],["2025-10-23",12884.62,12923.08,12615.38,12692.31,4208000],["2025-10-24",12692.31,12769.23,12346.15,12538.46,4410200],["2025-10-27",12769.23,12961.54,12615.38,12769.23,3969600],["2025-10-28",12769.23,12961.54,12692.31,12961.54,3034700],["2025-10-29",13076.92,13192.31,12961.54,13076.92,3123500],["2025-10-30",13038.46,13076.92,12769.23,12807.69,5176600],["2025-10-31",12846.15,13115.38,12807.69,12884.62,3457200],["2025-11-03",13115.38,13307.69,12807.69,12884.62,5061400],["2025-11-04",12923.08,13192.31,12576.92,13192.31,4887600],["2025-11-05",13153.85,13230.77,12961.54,13153.85,4544800],["2025-11-06",13192.31,13230.77,12923.08,13076.92,3018300],["2025-11-07",13076.92,13346.15,12923.08,12961.54,6530800],["2025-11-10",12846.15,13192.31,12846.15,12961.54,2592700],["2025-11-11",13000.0,13153.85,12807.69,13000.0,2837500],["2025-11-12",13153.85,13269.23,13038.46,13153.85,3797300],["2025-11-13",13230.77,13230.77,13000.0,13115.38,2435500],["2025-11-14",13076.92,13230.77,13038.46,13115.38,3143400],["2025-11-17",13153.85,13423.08,13115.38,13230.77,3446800],["2025-11-18",13230.77,13461.54,13230.77,13307.69,4056700],["2025-11-19",13346.15,13653.85,13153.85,13307.69,7853200],["2025-11-20",13423.08,13423.08,13115.38,13153.85,2085400],["2025-11-21",13192.31,13230.77,13000.0,13153.85,3150500],["2025-11-24",13153.85,13307.69,13000.0,13000.0,2488100],["2025-11-25",12961.54,13192.31,12807.69,12846.15,2823100],["2025-11-26",12884.62,13038.46,12846.15,12961.54,5280500],["2025-11-27",13000.0,13076.92,12961.54,12961.54,1603500],["2025-11-28",12961.54,13038.46,12769.23,12846.15,4946400],["2025-12-01",12884.62,12923.08,12692.31,12692.31,2270500],["2025-12-02",12692.31,12730.77,12500.0,12692.31,3278400],["2025-12-03",12769.23,12884.62,12730.77,12846.15,1821200],["2025-12-04",12884.62,13038.46,12884.62,12961.54,2786100],["2025-12-05",13000.0,13000.0,12769.23,12807.69,2374000],["2025-12-08",12846.15,12884.62,12653.85,12692.31,1629900],["2025-12-09",12692.31,12730.77,12423.08,12692.31,3198700],["2025-12-10",12730.77,12807.69,12615.38,12653.85,1778800],["2025-12-11",12692.31,12769.23,12576.92,12615.38,1730400],["2025-12-12",12615.38,12653.85,11846.15,11846.15,4341700],["2025-12-15",11846.15,11961.54,11692.31,11846.15,3319200],["2025-12-16",11884.62,12307.69,11692.31,12230.77,3200800],["2025-12-17",12230.77,12269.23,12076.92,12115.38,1774900],["2025-12-18",12153.85,12153.85,12000.0,12038.46,1405300],["2025-12-19",12038.46,12230.77,12000.0,12230.77,1961200],["2025-12-22",12307.69,12384.62,12153.85,12346.15,2800300],["2025-12-23",12461.54,12461.54,12153.85,12153.85,1667400],["2025-12-24",12153.85,12230.77,12115.38,12230.77,2131500],["2025-12-25",12230.77,12384.62,12153.85,12346.15,2439300],["2025-12-26",12653.85,12846.15,12307.69,12346.15,4457400],["2025-12-29",12538.46,12538.46,12230.77,12461.54,2264900],["2025-12-30",12461.54,12461.54,12230.77,12230.77,1242100],["2025-12-31",12269.23,12307.69,12076.92,12115.38,1937700],["2026-01-05",12115.38,12192.31,11846.15,11884.62,2425200],["2026-01-06",11884.62,11961.54,11653.85,11846.15,2138900],["2026-01-07",11923.08,12230.77,11884.62,12192.31,2595400],["2026-01-08",12269.23,12307.69,12115.38,12115.38,2664100],["2026-01-09",12153.85,12230.77,12000.0,12000.0,2336100],["2026-01-12",12000.0,12615.38,12000.0,12538.46,5037000],["2026-01-13",12730.77,12769.23,12423.08,12461.54,4486500],["2026-01-14",12423.08,12653.85,12384.62,12538.46,5272200],["2026-01-15",12615.38,13153.85,12538.46,13076.92,12792100],["2026-01-16",13269.23,13269.23,12807.69,12846.15,7176700],["2026-01-19",12961.54,13038.46,12769.23,12923.08,3059000],["2026-01-20",12923.08,13000.0,12769.23,12884.62,3250400],["2026-01-21",12846.15,12884.62,12423.08,12538.46,5402500],["2026-01-22",12576.92,12846.15,12538.46,12807.69,3560100],["2026-01-23",12807.69,12923.08,12576.92,12576.92,2336500],["2026-01-26",12576.92,12576.92,12115.38,12230.77,5079600],["2026-01-27",12076.92,12269.23,12000.0,12230.77,3184200],["2026-01-28",12269.23,12461.54,12230.77,12461.54,2676600],["2026-01-29",12538.46,12615.38,12423.08,12500.0,2564700],["2026-01-30",12576.92,12692.31,12384.62,12384.62,1957400],["2026-02-02",12307.69,12307.69,12000.0,12115.38,4888100],["2026-02-03",12230.77,12307.69,12076.92,12153.85,4028700],["2026-02-04",12269.23,12923.08,12230.77,12692.31,8229400],["2026-02-05",12730.77,12730.77,12423.08,12423.08,1933900],["2026-02-06",12307.69,12576.92,12000.0,12000.0,4600900],["2026-02-09",12115.38,12153.85,11846.15,11923.08,3797000],["2026-02-10",12000.0,12076.92,11846.15,11884.62,2827600],["2026-02-11",11961.54,12115.38,11884.62,12000.0,2847900],["2026-02-12",12038.46,12153.85,11884.62,12000.0,2002600],["2026-02-13",11923.08,12115.38,11923.08,11923.08,2875400],["2026-02-23",12153.85,12346.15,12038.46,12230.77,2544600],["2026-02-24",12153.85,12615.38,12153.85,12538.46,5286800],["2026-02-25",12615.38,12923.08,12576.92,12615.38,6951700],["2026-02-26",12692.31,12692.31,12384.62,12500.0,2814900],["2026-02-27",12500.0,12576.92,12346.15,12423.08,3179500],["2026-03-02",12115.38,12423.08,11961.54,12076.92,6706300],["2026-03-03",12076.92,12269.23,11884.62,11923.08,5006800],["2026-03-04",11923.08,12000.0,11153.85,11653.85,7433400],["2026-03-05",11923.08,12000.0,11538.46,11538.46,3569200],["2026-03-06",11538.46,11615.38,11346.15,11384.62,4297200],["2026-03-09",10769.23,10807.69,10615.38,10615.38,7271700],["2026-03-10",10769.23,11269.23,10692.31,11000.0,6906800],["2026-03-11",11038.46,11423.08,10961.54,11384.62,4334200],["2026-03-12",11384.62,11384.62,11038.46,11076.92,3595800],["2026-03-13",10961.54,11192.31,10961.54,11038.46,2725000],["2026-03-16",11153.85,11307.69,11038.46,11076.92,1819100],["2026-03-17",11153.85,11307.69,11153.85,11153.85,1814300],["2026-03-18",11346.15,11500.0,11230.77,11346.15,3941700],["2026-03-19",11269.23,11307.69,11153.85,11230.77,2837800],["2026-03-20",11153.85,11269.23,10923.08,10923.08,2603800],["2026-03-23",10923.08,11000.0,10500.0,10653.85,4531200],["2026-03-24",11076.92,11192.31,10923.08,11038.46,1721500],["2026-03-25",11115.38,11230.77,11038.46,11076.92,4120300],["2026-03-26",11192.31,11192.31,11000.0,11153.85,2034500],["2026-03-27",11192.31,11500.0,11153.85,11461.54,3746700],["2026-03-30",11230.77,11615.38,11153.85,11500.0,3677600],["2026-03-31",11538.46,11615.38,11384.62,11423.08,3274900],["2026-04-01",11538.46,11653.85,11423.08,11461.54,2875000],["2026-04-02",11384.62,11653.85,11346.15,11500.0,2588000],["2026-04-03",11500.0,11576.92,11384.62,11384.62,2442800],["2026-04-06",11384.62,11500.0,11269.23,11269.23,1673500],["2026-04-07",11307.69,11384.62,11153.85,11192.31,1550600],["2026-04-08",11576.92,11730.77,11461.54,11615.38,4306300],["2026-04-09",11615.38,11961.54,11538.46,11884.62,4557800],["2026-04-10",12000.0,12038.46,11769.23,11769.23,2296800],["2026-04-13",11538.46,11846.15,11538.46,11807.69,3195400],["2026-04-14",11923.08,12615.38,11807.69,12615.38,12506600],["2026-04-15",12730.77,12769.23,12384.62,12461.54,6408300],["2026-04-16",12461.54,12538.46,12038.46,12307.69,7079000],["2026-04-17",12307.69,12384.62,12192.31,12307.69,3632900],["2026-04-20",12346.15,12538.46,12307.69,12461.54,4339200],["2026-04-21",12576.92,12692.31,12307.69,12384.62,8788200],["2026-04-22",12384.62,12423.08,12192.31,12230.77,2808700],["2026-04-23",12230.77,12346.15,11923.08,12076.92,4636700],["2026-04-24",12076.92,12269.23,11961.54,12153.85,3078600],["2026-04-28",12153.85,12500.0,12153.85,12346.15,3325200],["2026-04-29",12423.08,12423.08,12269.23,12269.23,3812300],["2026-05-04",12400.0,12650.0,12400.0,12500.0,4498000],["2026-05-05",12500.0,12550.0,12350.0,12450.0,2528700],["2026-05-06",12500.0,12500.0,12300.0,12500.0,4559500],["2026-05-07",12850.0,12850.0,12550.0,12600.0,4025400],["2026-05-08",12600.0,12650.0,12400.0,12450.0,2752600],["2026-05-11",12450.0,12450.0,12000.0,12100.0,5929800],["2026-05-12",12000.0,12300.0,12000.0,12300.0,3248500],["2026-05-13",12300.0,12350.0,12100.0,12200.0,1794000],["2026-05-14",12200.0,12350.0,12150.0,12200.0,1705200],["2026-05-15",12200.0,12200.0,12050.0,12100.0,2019400],["2026-05-18",12000.0,12100.0,11950.0,12000.0,2058600],["2026-05-19",12100.0,12200.0,12050.0,12050.0,2106100],["2026-05-20",12050.0,12150.0,11650.0,11950.0,2735800],["2026-05-21",12000.0,12250.0,11950.0,12200.0,2696800],["2026-05-22",12250.0,12700.0,12150.0,12600.0,8184700],["2026-05-25",12600.0,12750.0,12500.0,12550.0,3329800],["2026-05-26",12400.0,13000.0,12400.0,12800.0,9458000],["2026-05-27",12800.0,12850.0,12650.0,12800.0,3487100],["2026-05-28",12850.0,12850.0,12500.0,12550.0,3418300],["2026-05-29",12550.0,12600.0,12400.0,12450.0,3452700],["2026-06-01",12450.0,12500.0,12300.0,12450.0,2535500],["2026-06-02",12450.0,12450.0,12050.0,12100.0,3792300],["2026-06-03",12100.0,12300.0,12100.0,12250.0,1908100],["2026-06-04",12200.0,12250.0,12100.0,12100.0,2309000],["2026-06-05",12100.0,12150.0,11950.0,12000.0,2668900],["2026-06-08",11700.0,11850.0,11500.0,11650.0,5348400],["2026-06-09",11700.0,11800.0,11650.0,11750.0,1691900],["2026-06-10",11750.0,11900.0,11650.0,11850.0,2317500],["2026-06-11",11800.0,11800.0,11700.0,11800.0,2656100],["2026-06-12",11850.0,11900.0,11700.0,11700.0,2142700],["2026-06-15",11800.0,12100.0,11800.0,12050.0,3024100],["2026-06-16",12050.0,12200.0,11950.0,12200.0,2774600],["2026-06-17",12300.0,12350.0,12050.0,12050.0,3351500],["2026-06-18",12050.0,12150.0,12000.0,12000.0,2135500],["2026-06-19",12100.0,12100.0,11900.0,11950.0,2333000],["2026-06-22",11950.0,12050.0,11900.0,11950.0,1710400],["2026-06-23",11900.0,11950.0,11700.0,11750.0,3732500],["2026-06-24",11650.0,11750.0,11550.0,11750.0,2594500],["2026-06-25",11750.0,11800.0,11600.0,11700.0,1785300],["2026-06-26",11650.0,11700.0,11550.0,11600.0,1413100],["2026-06-29",11600.0,11750.0,11600.0,11750.0,2232600],["2026-06-30",11800.0,11800.0,11650.0,11700.0,1692100],["2026-07-01",11700.0,11750.0,11650.0,11750.0,2378500],["2026-07-02",11750.0,11800.0,11600.0,11600.0,2320100],["2026-07-03",11600.0,11650.0,11500.0,11550.0,2693900],["2026-07-06",11550.0,11750.0,11250.0,11450.0,3441000],["2026-07-07",11450.0,11500.0,11300.0,11500.0,3998400],["2026-07-08",11450.0,11700.0,11350.0,11700.0,3706700],["2026-07-09",11600.0,11600.0,11450.0,11500.0,3150700],["2026-07-10",11450.0,11550.0,11350.0,11350.0,1764900],["2026-07-13",11400.0,11450.0,11200.0,11250.0,3543600],["2026-07-14",11250.0,11600.0,11250.0,11550.0,2242100],["2026-07-15",11550.0,11750.0,11500.0,11650.0,6866400],["2026-07-16",11550.0,11600.0,11250.0,11600.0,4079600],["2026-07-17",11550.0,11550.0,11300.0,11300.0,1871100],["2026-07-20",11150.0,11250.0,10650.0,10650.0,4608800],["2026-07-21",10400.0,10850.0,10400.0,10550.0,2153900],["2026-07-22",10500.0,10650.0,10150.0,10450.0,3612400],["2026-07-23",10350.0,10700.0,10150.0,10500.0,2927700],["2026-07-24",10400.0,10550.0,10350.0,10450.0,1391600],["2026-07-27",10450.0,10550.0,10050.0,10050.0,1768500],["2026-07-28",9700.0,10550.0,9700.0,10450.0,3302200],["2026-07-29",10450.0,10850.0,10450.0,10650.0,2391200],["2026-07-30",10700.0,10950.0,10650.0,10900.0,2430400],["2026-07-31",11000.0,11000.0,10650.0,10700.0,1827700],["2026-08-03",10600.0,11000.0,10600.0,10950.0,1757910],["2026-08-04",10950.0,11000.0,10750.0,10850.0,1371715],["2026-08-05",10900.0,11000.0,10750.0,10800.0,2189712],["2026-08-06",10800.0,10950.0,10750.0,10800.0,1399008],["2026-08-07",10750.0,11000.0,10750.0,10750.0,1553310],["2026-08-10",10850.0,11000.0,10800.0,10900.0,1905912],["2026-08-11",10900.0,11100.0,10900.0,10900.0,1430010],["2026-08-12",10850.0,11050.0,10850.0,10900.0,1896910],["2026-08-13",10900.0,11000.0,10700.0,10700.0,2187807],["2026-08-14",10700.0,10750.0,10550.0,10550.0,1919607],["2026-08-17",10650.0,10700.0,10550.0,10650.0,1011415],["2026-08-18",10600.0,10750.0,10600.0,10600.0,1030115],["2026-08-19",10600.0,10650.0,10450.0,10550.0,1368914],["2026-08-20",10550.0,10650.0,10500.0,10500.0,1071911],["2026-08-21",10500.0,10850.0,10500.0,10850.0,1873306],["2026-08-24",10950.0,11100.0,10850.0,11050.0,5059204],["2026-08-25",11100.0,11100.0,10850.0,10850.0,2314723],["2026-08-26",10850.0,10950.0,10850.0,10900.0,1952915],["2026-08-27",10950.0,11150.0,10900.0,10950.0,3467405],["2026-08-28",10950.0,11000.0,10900.0,10900.0,2205710],["2026-09-03",10900.0,10900.0,10650.0,10650.0,4032707],["2026-09-04",10650.0,10850.0,10600.0,10600.0,2349011],["2026-09-07",10600.0,10750.0,10550.0,10600.0,2302308],["2026-09-08",10550.0,10700.0,10550.0,10600.0,1825305],["2026-09-09",10550.0,10650.0,10550.0,10600.0,1503005],["2026-09-10",10550.0,10600.0,10500.0,10500.0,2037014],["2026-09-11",10500.0,10500.0,10200.0,10200.0,2755309],["2026-09-14",10250.0,10300.0,10000.0,10100.0,2729819],["2026-09-15",10100.0,10250.0,10000.0,10150.0,3480816],["2026-09-16",10150.0,10150.0,10050.0,10050.0,1435517],["2026-09-17",10000.0,10300.0,10000.0,10100.0,2100411],["2026-09-18",10150.0,10300.0,10100.0,10150.0,1785809],["2026-09-21",10250.0,10250.0,10100.0,10100.0,1469113],["2026-09-22",10100.0,10150.0,10050.0,10100.0,1355508],["2026-09-23",10150.0,10150.0,10000.0,10100.0,1254607],["2026-09-24",10100.0,10100.0,9990.0,10000.0,2811012],["2026-09-25",10050.0,10100.0,9990.0,10000.0,1712815],["2026-09-28",10000.0,10050.0,9900.0,9910.0,2633112],["2026-09-29",9910.0,10150.0,9900.0,10100.0,2113009],["2026-09-30",10000.0,10100.0,9990.0,10000.0,1213207],["2026-10-01",10000.0,10100.0,9980.0,10000.0,1716705],["2026-10-02",10000.0,10000.0,9780.0,9980.0,2606111]]}