{"sym":"IDI","index":false,"bars":[["2011-06-30",3771.05,3771.05,3771.05,3771.05,170],["2011-07-01",3587.74,3587.74,3587.74,3587.74,40],["2011-07-04",3430.61,3430.61,3430.61,3430.61,15000],["2011-07-05",3273.48,3273.48,3273.48,3273.48,220030],["2011-07-06",3116.36,3142.54,3116.36,3116.36,624470],["2011-07-07",2985.42,2985.42,2985.42,2985.42,428140],["2011-07-08",2854.48,2985.42,2854.48,2959.23,1278360],["2011-07-11",3037.79,3037.79,2906.85,2959.23,249140],["2011-07-12",2933.04,2933.04,2828.29,2828.29,478410],["2011-07-13",2749.73,2933.04,2749.73,2854.48,47600],["2011-07-14",2775.91,2828.29,2723.54,2723.54,285500],["2011-07-15",2618.79,2723.54,2618.79,2697.35,88840],["2011-07-18",2618.79,2671.16,2566.41,2566.41,103390],["2011-07-19",2566.41,2618.79,2487.85,2618.79,108560],["2011-07-20",2618.79,2644.97,2566.41,2644.97,87900],["2011-07-21",2671.16,2671.16,2540.22,2566.41,33320],["2011-07-22",2566.41,2566.41,2514.04,2514.04,63980],["2011-07-25",2461.66,2566.41,2435.47,2435.47,32870],["2011-07-26",2356.91,2435.47,2356.91,2435.47,25630],["2011-07-27",2435.47,2461.66,2383.1,2461.66,6400],["2011-07-28",2514.04,2514.04,2356.91,2461.66,33840],["2011-07-29",2435.47,2435.47,2383.1,2383.1,46900],["2011-08-01",2435.47,2435.47,2304.53,2356.91,38550],["2011-08-02",2356.91,2383.1,2304.53,2383.1,47630],["2011-08-03",2278.34,2383.1,2278.34,2356.91,10020],["2011-08-04",2383.1,2461.66,2304.53,2435.47,84070],["2011-08-05",2435.47,2487.85,2356.91,2487.85,39680],["2011-08-08",2435.47,2487.85,2435.47,2461.66,5890],["2011-08-09",2461.66,2461.66,2356.91,2356.91,20310],["2011-08-10",2356.91,2356.91,2330.72,2356.91,26010],["2011-08-11",2304.53,2356.91,2252.16,2356.91,14390],["2011-08-12",2356.91,2409.28,2356.91,2383.1,12910],["2011-08-15",2435.47,2435.47,2356.91,2356.91,80],["2011-08-16",2409.28,2435.47,2356.91,2435.47,17210],["2011-08-17",2435.47,2487.85,2383.1,2461.66,29560],["2011-08-18",2487.85,2514.04,2461.66,2487.85,47610],["2011-08-19",2435.47,2487.85,2383.1,2487.85,57180],["2011-08-22",2514.04,2592.6,2487.85,2487.85,47910],["2011-08-23",2514.04,2514.04,2409.28,2409.28,21020],["2011-08-24",2409.28,2514.04,2383.1,2435.47,37140],["2011-08-25",2461.66,2461.66,2383.1,2461.66,43090],["2011-08-26",2435.47,2461.66,2435.47,2461.66,29040],["2011-08-29",2461.66,2566.41,2461.66,2566.41,48830],["2011-08-30",2618.79,2618.79,2618.79,2618.79,155000],["2011-08-31",2514.04,2618.79,2487.85,2618.79,53100],["2011-09-01",2514.04,2618.79,2514.04,2618.79,77000],["2011-09-05",2592.6,2592.6,2487.85,2487.85,57050],["2011-09-06",2487.85,2540.22,2487.85,2487.85,23520],["2011-09-07",2487.85,2540.22,2487.85,2514.04,7600],["2011-09-08",2514.04,2592.6,2514.04,2514.04,33770],["2011-09-09",2514.04,2514.04,2409.28,2435.47,31050],["2011-09-12",2461.66,2487.85,2461.66,2461.66,13310],["2011-09-13",2487.85,2566.41,2487.85,2566.41,97480],["2011-09-14",2671.16,2671.16,2671.16,2671.16,959790],["2011-09-15",2802.1,2802.1,2775.91,2802.1,732270],["2011-09-16",2933.04,2933.04,2933.04,2933.04,167790],["2011-09-19",3063.98,3063.98,3063.98,3063.98,181690],["2011-09-20",3194.92,3194.92,3142.54,3142.54,640600],["2011-09-21",3011.61,3247.3,2985.42,2985.42,434950],["2011-09-22",2880.67,3011.61,2854.48,2985.42,379220],["2011-09-23",3063.98,3063.98,2880.67,2880.67,101490],["2011-09-26",2880.67,2880.67,2775.91,2775.91,168470],["2011-09-27",2854.48,2854.48,2723.54,2723.54,170980],["2011-09-28",2749.73,2854.48,2749.73,2854.48,91350],["2011-09-29",2985.42,2985.42,2854.48,2985.42,294280],["2011-09-30",3037.79,3037.79,2906.85,3011.61,257390],["2011-10-03",2933.04,3011.61,2880.67,2880.67,130400],["2011-10-04",2775.91,2828.29,2749.73,2749.73,247330],["2011-10-05",2723.54,2749.73,2697.35,2749.73,65840],["2011-10-06",2802.1,2880.67,2802.1,2828.29,108010],["2011-10-07",2802.1,2828.29,2697.35,2749.73,112210],["2011-10-10",2697.35,2749.73,2644.97,2671.16,76730],["2011-10-11",2697.35,2697.35,2618.79,2618.79,43090],["2011-10-12",2566.41,2618.79,2487.85,2487.85,182610],["2011-10-13",2487.85,2540.22,2435.47,2540.22,68230],["2011-10-14",2540.22,2566.41,2514.04,2514.04,67010],["2011-10-17",2592.6,2618.79,2566.41,2618.79,111870],["2011-10-18",2618.79,2618.79,2487.85,2487.85,81990],["2011-10-19",2514.04,2514.04,2435.47,2487.85,40940],["2011-10-20",2435.47,2540.22,2435.47,2487.85,8980],["2011-10-21",2540.22,2566.41,2514.04,2514.04,18770],["2011-10-24",2514.04,2592.6,2514.04,2514.04,65900],["2011-10-25",2566.41,2566.41,2435.47,2487.85,49400],["2011-10-26",2487.85,2487.85,2435.47,2435.47,7540],["2011-10-27",2435.47,2435.47,2409.28,2409.28,44660],["2011-10-28",2461.66,2514.04,2435.47,2514.04,72170],["2011-10-31",2566.41,2566.41,2435.47,2435.47,70000],["2011-11-01",2435.47,2435.47,2356.91,2356.91,51570],["2011-11-02",2383.1,2383.1,2330.72,2356.91,40860],["2011-11-03",2330.72,2409.28,2330.72,2356.91,29670],["2011-11-04",2435.47,2435.47,2304.53,2356.91,23840],["2011-11-07",2304.53,2383.1,2278.34,2330.72,25910],["2011-11-08",2252.16,2304.53,2225.97,2304.53,92980],["2011-11-09",2225.97,2278.34,2199.78,2199.78,19220],["2011-11-10",2147.41,2173.59,2121.22,2147.41,26530],["2011-11-11",2095.03,2199.78,2068.84,2068.84,21690],["2011-11-14",2042.65,2068.84,1990.28,1990.28,59120],["2011-11-15",2042.65,2042.65,1964.09,1990.28,14170],["2011-11-16",1964.09,2042.65,1937.9,1937.9,42510],["2011-11-17",2016.47,2016.47,1911.71,1937.9,25230],["2011-11-18",1885.53,1885.53,1859.34,1859.34,36180],["2011-11-21",1885.53,1885.53,1780.78,1780.78,17230],["2011-11-22",1754.59,1806.96,1728.4,1780.78,27400],["2011-11-23",1833.15,1859.34,1780.78,1859.34,58470],["2011-11-24",1885.53,1885.53,1780.78,1885.53,26160],["2011-11-25",1806.96,1859.34,1806.96,1806.96,24160],["2011-11-28",1833.15,1859.34,1780.78,1859.34,46680],["2011-11-29",1937.9,1937.9,1911.71,1937.9,78330],["2011-11-30",1990.28,1990.28,1937.9,1937.9,39150],["2011-12-01",1990.28,1990.28,1911.71,1937.9,36060],["2011-12-02",1964.09,1990.28,1964.09,1964.09,5630],["2011-12-05",1964.09,2042.65,1964.09,2042.65,43100],["2011-12-06",2042.65,2095.03,2016.47,2016.47,24520],["2011-12-07",1990.28,2016.47,1937.9,2016.47,11610],["2011-12-08",2016.47,2016.47,1990.28,1990.28,21100],["2011-12-09",1937.9,1964.09,1911.71,1937.9,26740],["2011-12-12",1885.53,1911.71,1859.34,1859.34,10570],["2011-12-13",1885.53,1885.53,1833.15,1885.53,30670],["2011-12-14",1885.53,1885.53,1806.96,1806.96,22500],["2011-12-15",1806.96,1806.96,1728.4,1754.59,41280],["2011-12-16",1806.96,1833.15,1754.59,1806.96,25220],["2011-12-19",1806.96,1833.15,1806.96,1833.15,3260],["2011-12-20",1754.59,1806.96,1754.59,1780.78,21860],["2011-12-21",1806.96,1806.96,1728.4,1780.78,10420],["2011-12-22",1728.4,1728.4,1702.21,1702.21,16570],["2011-12-23",1754.59,1754.59,1754.59,1754.59,550],["2011-12-26",1676.02,1728.4,1676.02,1676.02,23590],["2011-12-27",1623.65,1623.65,1597.46,1597.46,36150],["2011-12-28",1676.02,1676.02,1597.46,1649.84,1910],["2011-12-29",1676.02,1676.02,1571.27,1571.27,9660],["2011-12-30",1649.84,1649.84,1571.27,1597.46,6580],["2012-01-03",1623.65,1676.02,1623.65,1623.65,35710],["2012-01-04",1702.21,1702.21,1649.84,1676.02,12670],["2012-01-05",1649.84,1676.02,1649.84,1649.84,4850],["2012-01-06",1676.02,1676.02,1597.46,1623.65,17170],["2012-01-09",1623.65,1676.02,1545.08,1676.02,22710],["2012-01-10",1676.02,1754.59,1676.02,1754.59,8030],["2012-01-11",1728.4,1780.78,1676.02,1780.78,28220],["2012-01-12",1754.59,1806.96,1754.59,1780.78,16740],["2012-01-13",1702.21,1780.78,1702.21,1780.78,7140],["2012-01-16",1780.78,1833.15,1702.21,1833.15,15580],["2012-01-17",1806.96,1833.15,1754.59,1754.59,8350],["2012-01-18",1780.78,1780.78,1702.21,1780.78,10020],["2012-01-19",1754.59,1780.78,1754.59,1780.78,2010],["2012-01-20",1806.96,1806.96,1754.59,1754.59,500],["2012-01-30",1676.02,1676.02,1676.02,1676.02,37130],["2012-01-31",1597.46,1649.84,1597.46,1623.65,83210],["2012-02-01",1676.02,1676.02,1597.46,1649.84,7980],["2012-02-02",1649.84,1728.4,1649.84,1728.4,83650],["2012-02-03",1806.96,1806.96,1728.4,1780.78,94750],["2012-02-06",1806.96,1859.34,1780.78,1859.34,109650],["2012-02-07",1937.9,1937.9,1937.9,1937.9,38000],["2012-02-08",2016.47,2016.47,2016.47,2016.47,16850],["2012-02-09",2095.03,2095.03,2095.03,2095.03,11580],["2012-02-10",2199.78,2199.78,2095.03,2173.59,602160],["2012-02-13",2095.03,2121.22,2068.84,2068.84,130930],["2012-02-14",2042.65,2147.41,2042.65,2147.41,66880],["2012-02-15",2252.16,2252.16,2199.78,2252.16,466180],["2012-02-16",2199.78,2278.34,2199.78,2252.16,91110],["2012-02-17",2173.59,2356.91,2173.59,2356.91,353120],["2012-02-20",2435.47,2461.66,2409.28,2435.47,233590],["2012-02-21",2435.47,2435.47,2330.72,2330.72,135910],["2012-02-22",2225.97,2330.72,2225.97,2330.72,162110],["2012-02-23",2225.97,2356.91,2225.97,2330.72,316200],["2012-02-24",2304.53,2356.91,2304.53,2304.53,213760],["2012-02-27",2252.16,2304.53,2199.78,2304.53,270820],["2012-02-28",2356.91,2409.28,2304.53,2409.28,822550],["2012-02-29",2409.28,2514.04,2356.91,2435.47,345230],["2012-03-01",2383.1,2435.47,2330.72,2330.72,185730],["2012-03-02",2252.16,2330.72,2225.97,2252.16,156740],["2012-03-05",2252.16,2356.91,2252.16,2356.91,320130],["2012-03-06",2356.91,2409.28,2252.16,2252.16,255350],["2012-03-07",2199.78,2252.16,2147.41,2252.16,151560],["2012-03-08",2199.78,2278.34,2147.41,2147.41,93130],["2012-03-09",2068.84,2147.41,2042.65,2095.03,216570],["2012-03-12",2016.47,2042.65,1990.28,1990.28,143380],["2012-03-13",1937.9,2016.47,1911.71,1964.09,88130],["2012-03-14",1964.09,1964.09,1911.71,1964.09,62520],["2012-03-15",1964.09,2042.65,1885.53,2042.65,83220],["2012-03-16",2121.22,2121.22,2121.22,2121.22,274860],["2012-03-19",2225.97,2225.97,2225.97,2225.97,147780],["2012-03-20",2330.72,2330.72,2252.16,2330.72,626280],["2012-03-21",2278.34,2409.28,2278.34,2330.72,576170],["2012-03-22",2278.34,2435.47,2278.34,2435.47,1069110],["2012-03-23",2540.22,2540.22,2487.85,2540.22,995790],["2012-03-26",2461.66,2618.79,2435.47,2487.85,843630],["2012-03-27",2409.28,2461.66,2383.1,2383.1,704580],["2012-03-28",2278.34,2356.91,2278.34,2356.91,882910],["2012-03-29",2304.53,2356.91,2252.16,2252.16,596430],["2012-03-30",2173.59,2225.97,2147.41,2147.41,452800],["2012-04-03",2147.41,2199.78,2095.03,2173.59,400660],["2012-04-04",2173.59,2252.16,2147.41,2225.97,514120],["2012-04-05",2225.97,2330.72,2199.78,2330.72,574100],["2012-04-06",2409.28,2409.28,2278.34,2278.34,479920],["2012-04-09",2278.34,2330.72,2252.16,2304.53,358700],["2012-04-10",2330.72,2330.72,2225.97,2225.97,1048560],["2012-04-11",2252.16,2330.72,2199.78,2278.34,645640],["2012-04-12",2278.34,2383.1,2252.16,2383.1,881400],["2012-04-13",2461.66,2487.85,2409.28,2487.85,1384690],["2012-04-16",2540.22,2592.6,2461.66,2592.6,829150],["2012-04-17",2618.79,2697.35,2592.6,2697.35,971660],["2012-04-18",2697.35,2697.35,2566.41,2566.41,1217040],["2012-04-19",2514.04,2592.6,2461.66,2540.22,1544330],["2012-04-20",2618.79,2644.97,2592.6,2644.97,1052950],["2012-04-23",2749.73,2775.91,2697.35,2723.54,745240],["2012-04-24",2644.97,2697.35,2592.6,2671.16,1213940],["2012-04-25",2671.16,2802.1,2671.16,2802.1,1581040],["2012-04-26",2828.29,2933.04,2802.1,2933.04,1260020],["2012-04-27",3011.61,3063.98,3011.61,3063.98,571750],["2012-05-02",3142.54,3194.92,3011.61,3090.17,1764180],["2012-05-03",3063.98,3116.36,2959.23,3090.17,1568030],["2012-05-04",3037.79,3221.11,3011.61,3194.92,1335790],["2012-05-07",3194.92,3352.05,3194.92,3352.05,942830],["2012-05-08",3378.24,3482.99,3247.3,3299.67,1488570],["2012-05-09",3273.48,3456.8,3247.3,3456.8,1911580],["2012-05-10",3456.8,3509.17,3352.05,3378.24,1040890],["2012-05-11",3430.61,3509.17,3378.24,3404.42,1307200],["2012-05-14",3430.61,3509.17,3247.3,3247.3,1321840],["2012-05-15",3352.05,3404.42,3247.3,3404.42,1773880],["2012-05-16",3482.99,3482.99,3299.67,3430.61,777830],["2012-05-17",3456.8,3456.8,3273.48,3273.48,1848130],["2012-05-18",3116.36,3116.36,3116.36,3116.36,1425150],["2012-05-21",2985.42,3142.54,2985.42,3116.36,1561300],["2012-05-22",3116.36,3116.36,2985.42,2985.42,937900],["2012-05-23",2854.48,2854.48,2854.48,2854.48,188960],["2012-05-24",2723.54,2749.73,2723.54,2723.54,529700],["2012-05-25",2828.29,2854.48,2749.73,2854.48,1736230],["2012-05-28",2933.04,2933.04,2723.54,2802.1,1054700],["2012-05-29",2671.16,2775.91,2671.16,2671.16,735930],["2012-05-30",2671.16,2802.1,2671.16,2802.1,1501490],["2012-05-31",2828.29,2828.29,2671.16,2671.16,551510],["2012-06-01",2697.35,2749.73,2618.79,2644.97,386190],["2012-06-04",2618.79,2644.97,2514.04,2540.22,691040],["2012-06-05",2592.6,2644.97,2514.04,2644.97,782330],["2012-06-06",2671.16,2775.91,2644.97,2775.91,1042580],["2012-06-07",2828.29,2906.85,2828.29,2906.85,959370],["2012-06-08",2985.42,3011.61,2880.67,2906.85,832480],["2012-06-11",2933.04,3037.79,2880.67,2933.04,1321280],["2012-06-12",2906.85,2906.85,2802.1,2802.1,896430],["2012-06-13",2802.1,2828.29,2723.54,2802.1,473540],["2012-06-14",2828.29,2828.29,2697.35,2749.73,325200],["2012-06-15",2749.73,2880.67,2749.73,2854.48,808480],["2012-06-18",2906.85,2959.23,2802.1,2880.67,622670],["2012-06-19",2880.67,2880.67,2775.91,2775.91,318830],["2012-06-20",2802.1,2854.48,2775.91,2802.1,329060],["2012-06-21",2828.29,2854.48,2775.91,2775.91,554830],["2012-06-22",2749.73,2802.1,2723.54,2723.54,298160],["2012-06-25",2723.54,2749.73,2592.6,2618.79,637490],["2012-06-26",2618.79,2618.79,2502.4,2502.4,266940],["2012-06-27",2415.1,2560.59,2386.01,2386.01,671950],["2012-06-28",2327.81,2386.01,2269.62,2386.01,409120],["2012-06-29",2386.01,2386.01,2298.71,2356.91,203500],["2012-07-02",2298.71,2415.1,2269.62,2269.62,247730],["2012-07-03",2298.71,2298.71,2182.32,2182.32,481420],["2012-07-04",2182.32,2211.42,2095.03,2095.03,259060],["2012-07-05",2007.74,2095.03,2007.74,2095.03,436930],["2012-07-06",2095.03,2182.32,2065.93,2182.32,354790],["2012-07-09",2124.13,2124.13,2095.03,2095.03,140000],["2012-07-10",2007.74,2065.93,2007.74,2007.74,275700],["2012-07-11",1978.64,2065.93,1949.54,1978.64,208990],["2012-07-12",2007.74,2065.93,2007.74,2065.93,454470],["2012-07-13",2153.22,2153.22,2153.22,2153.22,282240],["2012-07-16",2240.52,2240.52,2182.32,2240.52,818690],["2012-07-17",2327.81,2327.81,2298.71,2327.81,902880],["2012-07-18",2444.2,2444.2,2269.62,2356.91,407310],["2012-07-19",2356.91,2473.3,2269.62,2473.3,445280],["2012-07-20",2502.4,2531.49,2415.1,2415.1,282320],["2012-07-23",2386.01,2415.1,2327.81,2327.81,158300],["2012-07-24",2269.62,2327.81,2211.42,2211.42,242580],["2012-07-25",2153.22,2240.52,2153.22,2153.22,161580],["2012-07-26",2182.32,2240.52,2153.22,2240.52,189580],["2012-07-27",2327.81,2327.81,2211.42,2240.52,197330],["2012-07-30",2182.32,2269.62,2182.32,2211.42,56040],["2012-07-31",2269.62,2298.71,2240.52,2269.62,167320],["2012-08-01",2240.52,2298.71,2211.42,2269.62,66370],["2012-08-02",2269.62,2327.81,2269.62,2327.81,168050],["2012-08-03",2327.81,2327.81,2269.62,2269.62,81790],["2012-08-06",2327.81,2356.91,2298.71,2356.91,389290],["2012-08-07",2327.81,2386.01,2298.71,2327.81,111440],["2012-08-08",2327.81,2356.91,2269.62,2327.81,110840],["2012-08-09",2327.81,2444.2,2327.81,2444.2,266890],["2012-08-10",2502.4,2560.59,2473.3,2560.59,895240],["2012-08-13",2473.3,2560.59,2473.3,2531.49,150360],["2012-08-14",2502.4,2560.59,2502.4,2531.49,68340],["2012-08-15",2502.4,2560.59,2473.3,2531.49,145870],["2012-08-16",2531.49,2647.88,2502.4,2647.88,585520],["2012-08-17",2589.69,2676.98,2589.69,2676.98,166320],["2012-08-20",2647.88,2764.28,2647.88,2706.08,178540],["2012-08-21",2618.79,2618.79,2589.69,2589.69,121050],["2012-08-22",2473.3,2531.49,2473.3,2473.3,325240],["2012-08-23",2356.91,2356.91,2356.91,2356.91,6160],["2012-08-24",2240.52,2415.1,2240.52,2240.52,685480],["2012-08-27",2240.52,2240.52,2153.22,2153.22,289180],["2012-08-28",2095.03,2211.42,2065.93,2153.22,257200],["2012-08-29",2211.42,2240.52,2182.32,2240.52,82070],["2012-08-30",2298.71,2327.81,2240.52,2269.62,197270],["2012-08-31",2269.62,2327.81,2211.42,2298.71,104140],["2012-09-04",2356.91,2356.91,2269.62,2298.71,89170],["2012-09-05",2298.71,2298.71,2211.42,2211.42,88840],["2012-09-06",2153.22,2211.42,2124.13,2124.13,132080],["2012-09-07",2182.32,2182.32,2124.13,2124.13,60480],["2012-09-10",2124.13,2124.13,2036.83,2036.83,105050],["2012-09-11",2036.83,2095.03,1978.64,2036.83,87130],["2012-09-12",2095.03,2124.13,2036.83,2095.03,73240],["2012-09-13",2124.13,2182.32,2065.93,2182.32,121200],["2012-09-14",2269.62,2269.62,2211.42,2269.62,291870],["2012-09-17",2269.62,2327.81,2211.42,2240.52,173840],["2012-09-18",2240.52,2240.52,2153.22,2153.22,72420],["2012-09-19",2065.93,2211.42,2065.93,2153.22,152520],["2012-09-20",2182.32,2182.32,2065.93,2095.03,207300],["2012-09-21",2095.03,2153.22,2095.03,2124.13,58230],["2012-09-24",2095.03,2095.03,2065.93,2095.03,38780],["2012-09-25",2095.03,2124.13,2036.83,2036.83,91960],["2012-09-26",2036.83,2095.03,2036.83,2095.03,81680],["2012-09-27",2124.13,2124.13,2036.83,2065.93,72580],["2012-09-28",2095.03,2095.03,2036.83,2095.03,78690],["2012-10-01",2095.03,2095.03,2007.74,2007.74,88090],["2012-10-02",2007.74,2065.93,2007.74,2036.83,79160],["2012-10-03",2095.03,2124.13,2065.93,2095.03,48930],["2012-10-04",2095.03,2095.03,2065.93,2065.93,5880],["2012-10-05",2036.83,2095.03,2036.83,2065.93,80980],["2012-10-08",2095.03,2153.22,2065.93,2095.03,90250],["2012-10-09",2095.03,2153.22,2065.93,2095.03,194240],["2012-10-10",2095.03,2182.32,2065.93,2182.32,366860],["2012-10-11",2211.42,2269.62,2153.22,2153.22,263540],["2012-10-12",2182.32,2182.32,2124.13,2153.22,63130],["2012-10-15",2153.22,2153.22,2065.93,2065.93,239730],["2012-10-16",2065.93,2153.22,2065.93,2153.22,197150],["2012-10-17",2211.42,2211.42,2095.03,2124.13,51800],["2012-10-18",2124.13,2153.22,2065.93,2095.03,105490],["2012-10-19",2095.03,2095.03,2007.74,2095.03,177520],["2012-10-22",2065.93,2095.03,2007.74,2007.74,98000],["2012-10-23",2065.93,2095.03,2065.93,2095.03,204830],["2012-10-24",2095.03,2095.03,2036.83,2095.03,27890],["2012-10-25",2065.93,2065.93,2036.83,2065.93,90790],["2012-10-26",2036.83,2095.03,2036.83,2036.83,126400],["2012-10-29",2007.74,2065.93,2007.74,2007.74,91530],["2012-10-30",2036.83,2065.93,2036.83,2036.83,47960],["2012-10-31",2007.74,2036.83,2007.74,2036.83,69110],["2012-11-01",2036.83,2065.93,1978.64,2007.74,71260],["2012-11-02",1949.54,2007.74,1920.44,1920.44,240760],["2012-11-05",1920.44,1949.54,1891.35,1920.44,38250],["2012-11-06",1978.64,2007.74,1978.64,2007.74,269820],["2012-11-07",2065.93,2095.03,2065.93,2095.03,281870],["2012-11-08",2095.03,2095.03,2036.83,2065.93,59150],["2012-11-09",2036.83,2095.03,2036.83,2065.93,89310],["2012-11-12",2065.93,2124.13,2036.83,2095.03,181340],["2012-11-13",2065.93,2124.13,2065.93,2065.93,113050],["2012-11-14",2065.93,2095.03,2036.83,2036.83,130970],["2012-11-15",2036.83,2065.93,1978.64,2007.74,117490],["2012-11-16",2007.74,2036.83,1978.64,2007.74,139110],["2012-11-19",2036.83,2036.83,1978.64,2007.74,37480],["2012-11-20",1978.64,2036.83,1978.64,2007.74,120780],["2012-11-21",2007.74,2036.83,1978.64,1978.64,33610],["2012-11-22",1978.64,2036.83,1978.64,2036.83,1412520],["2012-11-23",2036.83,2036.83,1978.64,2007.74,81420],["2012-11-26",2007.74,2007.74,1978.64,2007.74,55120],["2012-11-27",1978.64,2007.74,1978.64,1978.64,36880],["2012-11-28",2007.74,2007.74,1949.54,1949.54,76230],["2012-11-29",1978.64,1978.64,1949.54,1949.54,45830],["2012-11-30",1978.64,2007.74,1949.54,1949.54,87580],["2012-12-03",2007.74,2007.74,1978.64,2007.74,44610],["2012-12-04",2007.74,2065.93,2007.74,2036.83,54450],["2012-12-05",2036.83,2065.93,2007.74,2007.74,174160],["2012-12-06",2007.74,2007.74,1949.54,1978.64,62250],["2012-12-07",2007.74,2007.74,1949.54,1978.64,96310],["2012-12-10",1978.64,2065.93,1978.64,2036.83,223600],["2012-12-11",2036.83,2036.83,1978.64,2036.83,140850],["2012-12-12",2007.74,2095.03,2007.74,2036.83,252500],["2012-12-13",2065.93,2124.13,2065.93,2124.13,919100],["2012-12-14",2124.13,2124.13,2065.93,2124.13,94820],["2012-12-17",2065.93,2095.03,2065.93,2065.93,140870],["2012-12-18",2065.93,2065.93,2007.74,2007.74,250640],["2012-12-19",2036.83,2095.03,2007.74,2065.93,266560],["2012-12-20",2065.93,2095.03,2007.74,2065.93,228950],["2012-12-21",2036.83,2036.83,2007.74,2036.83,78130],["2012-12-24",2036.83,2065.93,2036.83,2036.83,144690],["2012-12-25",2036.83,2065.93,1978.64,1978.64,178210],["2012-12-26",2007.74,2065.93,1978.64,2065.93,106320],["2012-12-27",2065.93,2124.13,2007.74,2007.74,279420],["2012-12-28",2036.83,2095.03,2007.74,2036.83,277710],["2013-01-02",2095.03,2124.13,2065.93,2124.13,436030],["2013-01-03",2153.22,2153.22,2036.83,2065.93,276510],["2013-01-04",2065.93,2124.13,2036.83,2095.03,116430],["2013-01-07",2065.93,2124.13,2065.93,2065.93,555560],["2013-01-08",2065.93,2095.03,2036.83,2065.93,291880],["2013-01-09",2065.93,2124.13,1978.64,1978.64,475950],["2013-01-10",2036.83,2036.83,1978.64,2007.74,133370],["2013-01-11",2065.93,2095.03,2036.83,2095.03,926450],["2013-01-14",2065.93,2095.03,2036.83,2095.03,406330],["2013-01-15",2095.03,2182.32,2095.03,2124.13,183480],["2013-01-16",2124.13,2269.62,2095.03,2269.62,1076810],["2013-01-17",2269.62,2327.81,2182.32,2182.32,427620],["2013-01-18",2153.22,2182.32,2124.13,2153.22,266440],["2013-01-21",2153.22,2153.22,2065.93,2124.13,169340],["2013-01-22",2124.13,2124.13,1978.64,2007.74,494180],["2013-01-23",2036.83,2095.03,2007.74,2007.74,1227590],["2013-01-24",2095.03,2095.03,2007.74,2065.93,59880],["2013-01-25",2065.93,2095.03,2065.93,2095.03,222510],["2013-01-28",2124.13,2153.22,2095.03,2095.03,372560],["2013-01-29",2095.03,2095.03,2036.83,2065.93,178340],["2013-01-30",2065.93,2095.03,2036.83,2065.93,286200],["2013-01-31",2065.93,2095.03,2036.83,2095.03,115820],["2013-02-01",2036.83,2065.93,2036.83,2036.83,157030],["2013-02-04",2065.93,2065.93,2007.74,2007.74,169600],["2013-02-05",2007.74,2036.83,2007.74,2036.83,61860],["2013-02-06",2065.93,2065.93,2007.74,2007.74,183330],["2013-02-07",2036.83,2124.13,2036.83,2095.03,357620],["2013-02-08",2095.03,2124.13,2095.03,2095.03,96790],["2013-02-18",2124.13,2211.42,2095.03,2153.22,206550],["2013-02-19",2153.22,2182.32,2095.03,2153.22,292230],["2013-02-20",2153.22,2153.22,2124.13,2124.13,145020],["2013-02-21",2124.13,2269.62,2095.03,2095.03,1057950],["2013-02-22",2182.32,2182.32,2065.93,2124.13,363550],["2013-02-25",2153.22,2153.22,2124.13,2153.22,289010],["2013-02-26",2124.13,2124.13,2007.74,2036.83,549350],["2013-02-27",2065.93,2095.03,1978.64,2036.83,268590],["2013-02-28",2065.93,2124.13,2065.93,2065.93,364020],["2013-03-01",2065.93,2065.93,2036.83,2065.93,120540],["2013-03-04",2036.83,2065.93,1978.64,2007.74,313520],["2013-03-05",1978.64,2007.74,1920.44,1920.44,211320],["2013-03-06",1949.54,1978.64,1949.54,1949.54,64510],["2013-03-07",1949.54,1949.54,1891.35,1891.35,337640],["2013-03-08",1949.54,1978.64,1949.54,1949.54,134250],["2013-03-11",1978.64,1978.64,1920.44,1949.54,77200],["2013-03-12",1949.54,1978.64,1920.44,1949.54,120100],["2013-03-13",1978.64,1978.64,1920.44,1949.54,71670],["2013-03-14",1920.44,1949.54,1920.44,1949.54,46810],["2013-03-15",1949.54,1978.64,1949.54,1949.54,112180],["2013-03-18",1949.54,1978.64,1920.44,1920.44,104860],["2013-03-19",1920.44,1949.54,1891.35,1920.44,46290],["2013-03-20",1949.54,1949.54,1920.44,1920.44,84040],["2013-03-21",1920.44,1920.44,1891.35,1891.35,74270],["2013-03-22",1920.44,1920.44,1862.25,1862.25,139090],["2013-03-25",1891.35,1949.54,1891.35,1920.44,78910],["2013-03-26",1920.44,1949.54,1920.44,1920.44,66340],["2013-03-27",1920.44,1920.44,1920.44,1920.44,130040],["2013-03-28",1891.35,1920.44,1891.35,1891.35,112810],["2013-03-29",1891.35,1891.35,1862.25,1891.35,106090],["2013-04-01",1891.35,1920.44,1862.25,1920.44,156140],["2013-04-02",1920.44,1949.54,1920.44,1920.44,42960],["2013-04-03",1920.44,1949.54,1891.35,1920.44,96540],["2013-04-04",1920.44,1920.44,1862.25,1862.25,78000],["2013-04-05",1891.35,1891.35,1862.25,1891.35,81220],["2013-04-08",1891.35,1891.35,1862.25,1891.35,94780],["2013-04-09",1891.35,1891.35,1891.35,1891.35,61310],["2013-04-10",1920.44,1920.44,1862.25,1862.25,53710],["2013-04-11",1862.25,1891.35,1862.25,1862.25,39200],["2013-04-12",1862.25,1891.35,1833.15,1862.25,128520],["2013-04-15",1862.25,1862.25,1833.15,1833.15,96120],["2013-04-16",1833.15,1833.15,1804.05,1833.15,164930],["2013-04-17",1833.15,1833.15,1833.15,1833.15,15000],["2013-04-18",1833.15,1833.15,1804.05,1833.15,92950],["2013-04-22",1804.05,1833.15,1774.96,1774.96,55730],["2013-04-23",1774.96,1804.05,1774.96,1804.05,57920],["2013-04-24",1833.15,1920.44,1804.05,1920.44,361260],["2013-04-25",1920.44,1949.54,1891.35,1891.35,103270],["2013-04-26",1862.25,1862.25,1833.15,1862.25,44390],["2013-05-02",1833.15,1891.35,1833.15,1833.15,31810],["2013-05-03",1833.15,1949.54,1833.15,1920.44,133080],["2013-05-06",1920.44,1978.64,1920.44,1978.64,254370],["2013-05-07",1978.64,1978.64,1920.44,1949.54,79180],["2013-05-08",1920.44,1949.54,1891.35,1891.35,121970],["2013-05-09",1949.54,1949.54,1891.35,1920.44,21030],["2013-05-10",1920.44,1949.54,1891.35,1920.44,50040],["2013-05-13",1949.54,1949.54,1862.25,1862.25,80520],["2013-05-14",1891.35,1891.35,1862.25,1862.25,79230],["2013-05-15",1862.25,1949.54,1862.25,1920.44,67250],["2013-05-16",1949.54,2036.83,1920.44,1978.64,475360],["2013-05-17",1978.64,1978.64,1949.54,1949.54,229760],["2013-05-20",1949.54,2007.74,1920.44,2007.74,93260],["2013-05-21",2007.74,2036.83,1978.64,2007.74,365780],["2013-05-22",2007.74,2065.93,1978.64,2036.83,359290],["2013-05-23",2007.74,2095.03,2007.74,2007.74,520160],["2013-05-24",2007.74,2036.83,2007.74,2036.83,220280],["2013-05-27",2036.83,2153.22,2036.83,2095.03,485470],["2013-05-28",2095.03,2095.03,2036.83,2095.03,301650],["2013-05-29",2095.03,2153.22,2036.83,2036.83,325150],["2013-05-30",2095.03,2153.22,2065.93,2153.22,853900],["2013-05-31",2211.42,2298.71,2211.42,2240.52,622910],["2013-06-03",2211.42,2269.62,2153.22,2211.42,325450],["2013-06-04",2182.32,2182.32,2095.03,2095.03,407570],["2013-06-05",2095.03,2124.13,2036.83,2124.13,276350],["2013-06-06",2124.13,2182.32,2065.93,2153.22,175810],["2013-06-07",2153.22,2153.22,2095.03,2095.03,99630],["2013-06-10",2124.13,2124.13,2065.93,2065.93,132720],["2013-06-11",2036.83,2095.03,2036.83,2065.93,93200],["2013-06-12",2095.03,2095.03,2036.83,2065.93,41900],["2013-06-13",2095.03,2095.03,2007.74,2065.93,168700],["2013-06-14",2065.93,2095.03,2036.83,2095.03,134330],["2013-06-17",2065.93,2095.03,1978.64,2007.74,231310],["2013-06-18",2007.74,2036.83,1978.64,2007.74,40310],["2013-06-19",2007.74,2036.83,1978.64,2007.74,114150],["2013-06-20",1978.64,2007.74,1949.54,1949.54,50750],["2013-06-21",1920.44,2007.74,1920.44,1978.64,109390],["2013-06-24",1978.64,2007.74,1920.44,1978.64,73730],["2013-06-25",1978.64,1978.64,1862.25,1920.44,207730],["2013-06-26",1891.35,1920.44,1862.25,1891.35,200880],["2013-06-27",1920.44,1920.44,1862.25,1920.44,51910],["2013-06-28",1891.35,1920.44,1862.25,1891.35,95830],["2013-07-01",1862.25,1891.35,1862.25,1891.35,65190],["2013-07-02",1862.25,1949.54,1862.25,1949.54,213540],["2013-07-03",1949.54,1949.54,1920.44,1949.54,69350],["2013-07-04",1949.54,1978.64,1920.44,1949.54,79350],["2013-07-05",1920.44,1949.54,1920.44,1920.44,89240],["2013-07-08",1949.54,2007.74,1949.54,1978.64,281380],["2013-07-09",2007.74,2007.74,1949.54,1978.64,21850],["2013-07-10",1978.64,2007.74,1949.54,1978.64,63370],["2013-07-11",2007.74,2007.74,1949.54,1949.54,84920],["2013-07-12",2007.74,2065.93,1949.54,2036.83,153180],["2013-07-15",2036.83,2153.22,2036.83,2153.22,442890],["2013-07-16",2153.22,2182.32,2065.93,2065.93,289460],["2013-07-17",2065.93,2124.13,2065.93,2065.93,201320],["2013-07-18",2095.03,2095.03,2065.93,2065.93,145870],["2013-07-19",2065.93,2124.13,2065.93,2124.13,128680],["2013-07-22",2124.13,2153.22,2065.93,2124.13,203430],["2013-07-23",2095.03,2124.13,2065.93,2065.93,110690],["2013-07-24",2065.93,2065.93,2007.74,2036.83,250190],["2013-07-25",2065.93,2124.13,2065.93,2065.93,329820],["2013-07-26",2095.03,2095.03,2007.74,2065.93,96020],["2013-07-29",2036.83,2065.93,1978.64,1978.64,133830],["2013-07-30",1978.64,2036.83,1978.64,2007.74,55990],["2013-07-31",2007.74,2036.83,1978.64,2036.83,43850],["2013-08-01",2007.74,2065.93,2007.74,2036.83,33400],["2013-08-02",2036.83,2036.83,2007.74,2036.83,12650],["2013-08-05",2036.83,2065.93,2007.74,2007.74,31910],["2013-08-06",2007.74,2036.83,2007.74,2007.74,87540],["2013-08-07",2007.74,2007.74,1978.64,2007.74,43460],["2013-08-08",2007.74,2036.83,2007.74,2036.83,15190],["2013-08-09",2007.74,2036.83,1978.64,2007.74,60430],["2013-08-12",2036.83,2036.83,1978.64,2007.74,22630],["2013-08-13",2007.74,2007.74,1978.64,2007.74,32390],["2013-08-14",2007.74,2036.83,1978.64,2036.83,35720],["2013-08-15",2036.83,2036.83,2007.74,2007.74,60730],["2013-08-16",1978.64,2036.83,1978.64,2036.83,50450],["2013-08-19",2007.74,2124.13,1978.64,2095.03,394070],["2013-08-20",2095.03,2095.03,2007.74,2007.74,84320],["2013-08-21",2036.83,2065.93,2007.74,2065.93,59390],["2013-08-22",2036.83,2065.93,2007.74,2036.83,60650],["2013-08-23",2036.83,2065.93,2007.74,2036.83,90560],["2013-08-26",2036.83,2036.83,1978.64,2007.74,48700],["2013-08-27",1978.64,2036.83,1978.64,2007.74,22350],["2013-08-28",1978.64,2007.74,1949.54,1949.54,101930],["2013-08-29",1920.44,2007.74,1920.44,1978.64,28250],["2013-08-30",1978.64,2007.74,1949.54,1978.64,64870],["2013-09-03",1978.64,1978.64,1949.54,1978.64,13450],["2013-09-04",1978.64,1978.64,1920.44,1949.54,53830],["2013-09-05",1891.35,1920.44,1833.15,1833.15,343240],["2013-09-06",1862.25,1949.54,1833.15,1920.44,152990],["2013-09-09",1949.54,1949.54,1833.15,1862.25,57990],["2013-09-10",1891.35,1891.35,1833.15,1862.25,13890],["2013-09-11",1891.35,1891.35,1833.15,1862.25,21710],["2013-09-12",1862.25,1891.35,1862.25,1862.25,12150],["2013-09-13",1862.25,1891.35,1833.15,1833.15,21820],["2013-09-16",1833.15,1862.25,1804.05,1833.15,50430],["2013-09-17",1862.25,1862.25,1804.05,1804.05,6380],["2013-09-18",1833.15,1833.15,1745.86,1804.05,45340],["2013-09-19",1833.15,1833.15,1774.96,1804.05,15030],["2013-09-20",1804.05,1833.15,1804.05,1804.05,9560],["2013-09-23",1833.15,1833.15,1804.05,1833.15,12940],["2013-09-24",1862.25,1891.35,1833.15,1833.15,94770],["2013-09-25",1862.25,1920.44,1833.15,1891.35,71740],["2013-09-26",1891.35,1891.35,1862.25,1862.25,56030],["2013-09-27",1862.25,1891.35,1862.25,1862.25,18370],["2013-09-30",1891.35,1891.35,1833.15,1891.35,102790],["2013-10-01",1862.25,1920.44,1833.15,1920.44,112620],["2013-10-02",1920.44,2036.83,1920.44,2036.83,284290],["2013-10-03",2065.93,2065.93,2007.74,2036.83,92790],["2013-10-04",1978.64,2065.93,1978.64,2007.74,92720],["2013-10-07",2007.74,2036.83,1978.64,2007.74,82860],["2013-10-08",1978.64,2036.83,1949.54,2007.74,50930],["2013-10-09",1978.64,2007.74,1949.54,1949.54,106060],["2013-10-10",1978.64,1978.64,1920.44,1978.64,45950],["2013-10-11",1949.54,1978.64,1949.54,1949.54,123690],["2013-10-14",1978.64,2007.74,1949.54,1978.64,57630],["2013-10-15",2007.74,2007.74,1949.54,1949.54,57000],["2013-10-16",1978.64,1978.64,1949.54,1949.54,28990],["2013-10-17",1978.64,2007.74,1949.54,2007.74,70390],["2013-10-18",2007.74,2036.83,1949.54,2007.74,135910],["2013-10-21",2007.74,2065.93,2007.74,2036.83,133210],["2013-10-22",2065.93,2065.93,2007.74,2036.83,313620],["2013-10-23",2007.74,2036.83,1949.54,2007.74,327930],["2013-10-24",1978.64,2007.74,1949.54,1978.64,126990],["2013-10-25",1978.64,1978.64,1949.54,1949.54,87720],["2013-10-28",1949.54,1949.54,1891.35,1891.35,110400],["2013-10-29",1891.35,1920.44,1891.35,1920.44,75960],["2013-10-30",1920.44,1949.54,1920.44,1920.44,45370],["2013-10-31",1949.54,1949.54,1891.35,1949.54,157080],["2013-11-01",1949.54,1949.54,1891.35,1920.44,30760],["2013-11-04",1920.44,1978.64,1891.35,1949.54,170780],["2013-11-05",1978.64,2036.83,1949.54,2007.74,241790],["2013-11-06",2036.83,2065.93,2007.74,2036.83,242690],["2013-11-07",2065.93,2065.93,2007.74,2036.83,174960],["2013-11-08",2036.83,2065.93,1978.64,2007.74,251110],["2013-11-11",2007.74,2124.13,2007.74,2124.13,246120],["2013-11-12",2124.13,2124.13,2036.83,2036.83,189910],["2013-11-13",2065.93,2065.93,2007.74,2007.74,70160],["2013-11-14",2036.83,2036.83,2007.74,2036.83,136080],["2013-11-15",2065.93,2065.93,2007.74,2036.83,270820],["2013-11-18",2065.93,2153.22,2036.83,2124.13,406000],["2013-11-19",2124.13,2182.32,2095.03,2182.32,388820],["2013-11-20",2182.32,2211.42,2124.13,2153.22,267210],["2013-11-21",2153.22,2298.71,2153.22,2211.42,798620],["2013-11-22",2153.22,2182.32,2124.13,2182.32,270520],["2013-11-25",2182.32,2182.32,2124.13,2124.13,197160],["2013-11-26",2124.13,2182.32,2124.13,2153.22,100110],["2013-11-27",2182.32,2211.42,2153.22,2182.32,212600],["2013-11-28",2211.42,2211.42,2153.22,2211.42,211090],["2013-11-29",2211.42,2211.42,2124.13,2182.32,167790],["2013-12-02",2182.32,2182.32,2124.13,2153.22,142840],["2013-12-03",2153.22,2182.32,2124.13,2153.22,112610],["2013-12-04",2182.32,2211.42,2124.13,2182.32,306730],["2013-12-05",2182.32,2211.42,2153.22,2182.32,157160],["2013-12-06",2153.22,2327.81,2153.22,2269.62,605800],["2013-12-09",2269.62,2298.71,2240.52,2240.52,199570],["2013-12-10",2240.52,2298.71,2211.42,2298.71,162520],["2013-12-11",2298.71,2298.71,2182.32,2211.42,218260],["2013-12-12",2153.22,2211.42,2124.13,2182.32,76610],["2013-12-13",2182.32,2211.42,2124.13,2182.32,137460],["2013-12-16",2211.42,2211.42,2153.22,2153.22,46590],["2013-12-17",2182.32,2211.42,2153.22,2182.32,119490],["2013-12-18",2182.32,2211.42,2153.22,2211.42,42520],["2013-12-19",2211.42,2240.52,2182.32,2211.42,155940],["2013-12-20",2240.52,2269.62,2211.42,2211.42,105330],["2013-12-23",2240.52,2240.52,2211.42,2240.52,254960],["2013-12-24",2240.52,2240.52,2182.32,2211.42,143350],["2013-12-25",2211.42,2211.42,2182.32,2211.42,84580],["2013-12-26",2182.32,2182.32,2153.22,2182.32,50470],["2013-12-27",2153.22,2153.22,2124.13,2153.22,119380],["2013-12-30",2124.13,2124.13,2065.93,2065.93,217410],["2013-12-31",2095.03,2124.13,2036.83,2095.03,89160],["2014-01-02",2095.03,2124.13,2065.93,2124.13,130810],["2014-01-03",2095.03,2095.03,2065.93,2065.93,79250],["2014-01-06",2095.03,2153.22,2065.93,2124.13,111900],["2014-01-07",2095.03,2153.22,2065.93,2065.93,47760],["2014-01-08",2095.03,2095.03,2065.93,2095.03,144730],["2014-01-09",2095.03,2095.03,2065.93,2095.03,93080],["2014-01-10",2095.03,2124.13,2065.93,2095.03,157170],["2014-01-13",2065.93,2095.03,2065.93,2095.03,100020],["2014-01-14",2095.03,2124.13,2065.93,2095.03,113080],["2014-01-15",2095.03,2095.03,2065.93,2065.93,159180],["2014-01-16",2095.03,2124.13,2036.83,2065.93,57750],["2014-01-17",2065.93,2095.03,2036.83,2065.93,56920],["2014-01-20",2065.93,2095.03,2036.83,2065.93,56610],["2014-01-21",2007.74,2065.93,2007.74,2036.83,92180],["2014-01-22",2095.03,2153.22,2095.03,2124.13,629620],["2014-01-23",2124.13,2153.22,2124.13,2124.13,93520],["2014-01-24",2153.22,2153.22,2095.03,2124.13,68710],["2014-01-27",2124.13,2124.13,2065.93,2095.03,206880],["2014-02-06",2095.03,2182.32,2095.03,2153.22,132100],["2014-02-07",2182.32,2240.52,2153.22,2240.52,564070],["2014-02-10",2211.42,2240.52,2211.42,2240.52,311370],["2014-02-11",2240.52,2240.52,2182.32,2182.32,474990],["2014-02-12",2211.42,2240.52,2182.32,2240.52,228470],["2014-02-13",2240.52,2327.81,2240.52,2269.62,446360],["2014-02-14",2298.71,2415.1,2298.71,2415.1,776890],["2014-02-17",2415.1,2415.1,2356.91,2415.1,337340],["2014-02-18",2473.3,2560.59,2473.3,2560.59,555050],["2014-02-19",2735.18,2735.18,2589.69,2676.98,863970],["2014-02-20",2618.79,2676.98,2502.4,2502.4,705470],["2014-02-21",2473.3,2560.59,2415.1,2531.49,584440],["2014-02-24",2560.59,2706.08,2502.4,2706.08,652920],["2014-02-25",2735.18,2880.67,2706.08,2880.67,1127720],["2014-02-26",3026.15,3055.25,2880.67,3055.25,768610],["2014-02-27",3229.84,3258.93,3055.25,3055.25,648250],["2014-02-28",2967.96,3171.64,2967.96,3142.54,650620],["2014-03-03",3200.74,3200.74,2967.96,3026.15,548770],["2014-03-04",2967.96,3229.84,2909.76,3229.84,1029250],["2014-03-05",3346.23,3433.52,3317.13,3433.52,737750],["2014-03-06",3608.11,3666.3,3491.72,3549.91,1680330],["2014-03-07",3462.62,3608.11,3404.42,3491.72,934600],["2014-03-10",3491.72,3724.5,3491.72,3724.5,717870],["2014-03-11",3782.69,3840.89,3637.2,3724.5,538440],["2014-03-12",3666.3,3753.59,3637.2,3637.2,770540],["2014-03-13",3637.2,3724.5,3579.01,3666.3,692090],["2014-03-14",3637.2,3695.4,3608.11,3637.2,402080],["2014-03-17",3666.3,3724.5,3637.2,3666.3,297170],["2014-03-18",3637.2,3666.3,3579.01,3579.01,401290],["2014-03-19",3579.01,3811.79,3520.81,3811.79,752550],["2014-03-20",3986.38,4073.67,3869.99,4044.57,874580],["2014-03-21",3957.28,4160.96,3957.28,4044.57,377230],["2014-03-24",4044.57,4306.45,4044.57,4219.16,777160],["2014-03-25",4393.74,4510.13,4248.25,4364.65,2046950],["2014-03-26",4539.23,4539.23,4219.16,4364.65,1237310],["2014-03-27",4364.65,4539.23,4219.16,4539.23,730700],["2014-03-28",4655.62,4655.62,4451.94,4481.04,361740],["2014-03-31",4510.13,4539.23,4393.74,4422.84,259910],["2014-04-01",4451.94,4568.33,4364.65,4481.04,658750],["2014-04-02",4568.33,4568.33,4277.35,4422.84,486610],["2014-04-03",4510.13,4510.13,4393.74,4451.94,198770],["2014-04-04",4422.84,4451.94,4306.45,4451.94,366830],["2014-04-07",4393.74,4742.91,4393.74,4742.91,852930],["2014-04-08",4917.5,4917.5,4684.72,4742.91,230490],["2014-04-10",4655.62,4742.91,4539.23,4539.23,418270],["2014-04-11",4481.04,4626.52,4481.04,4568.33,267130],["2014-04-14",4568.33,4568.33,4451.94,4451.94,319100],["2014-04-15",4422.84,4422.84,4160.96,4160.96,822880],["2014-04-16",3899.08,3957.28,3869.99,3869.99,1188290],["2014-04-17",3957.28,3957.28,3782.69,3899.08,260630],["2014-04-18",3840.89,4015.47,3637.2,3637.2,576350],["2014-04-21",3491.72,3637.2,3404.42,3404.42,577570],["2014-04-22",3404.42,3637.2,3375.33,3637.2,628270],["2014-04-23",3695.4,3869.99,3608.11,3724.5,622800],["2014-04-24",3724.5,3899.08,3695.4,3899.08,210850],["2014-04-25",3928.18,3957.28,3811.79,3840.89,329820],["2014-04-28",3782.69,3928.18,3666.3,3724.5,213290],["2014-04-29",3637.2,3753.59,3608.11,3753.59,246270],["2014-05-05",3724.5,3753.59,3491.72,3491.72,243230],["2014-05-06",3404.42,3433.52,3258.93,3346.23,351480],["2014-05-07",3462.62,3462.62,3113.45,3375.33,175700],["2014-05-08",3258.93,3258.93,3142.54,3142.54,229160],["2014-05-09",3142.54,3171.64,2938.86,3084.35,463080],["2014-05-12",2997.06,2997.06,2880.67,2880.67,629610],["2014-05-13",2706.08,2735.18,2706.08,2706.08,878210],["2014-05-14",2531.49,2822.47,2531.49,2706.08,1197800],["2014-05-15",2676.98,2822.47,2560.59,2647.88,755770],["2014-05-16",2560.59,2793.37,2560.59,2793.37,377040],["2014-05-19",2735.18,2967.96,2735.18,2967.96,847250],["2014-05-20",2967.96,3171.64,2938.86,3171.64,793530],["2014-05-21",3200.74,3375.33,3200.74,3375.33,398730],["2014-05-22",3491.72,3579.01,3346.23,3346.23,1113150],["2014-05-23",3375.33,3404.42,3229.84,3317.13,540550],["2014-05-26",3317.13,3491.72,3229.84,3462.62,339950],["2014-05-27",3462.62,3637.2,3462.62,3520.81,540180],["2014-05-28",3520.81,3579.01,3433.52,3462.62,734120],["2014-05-29",3462.62,3491.72,3346.23,3404.42,601440],["2014-05-30",3433.52,3462.62,3346.23,3404.42,227750],["2014-06-02",3346.23,3462.62,3288.03,3317.13,441380],["2014-06-03",3317.13,3375.33,3317.13,3317.13,120830],["2014-06-04",3317.13,3375.33,3200.74,3288.03,197320],["2014-06-05",3229.84,3317.13,3229.84,3288.03,141030],["2014-06-06",3317.13,3404.42,3288.03,3404.42,219130],["2014-06-09",3462.62,3637.2,3433.52,3549.91,669390],["2014-06-10",3549.91,3695.4,3520.81,3549.91,591480],["2014-06-11",3579.01,3637.2,3579.01,3637.2,224370],["2014-06-12",3666.3,3695.4,3608.11,3666.3,311900],["2014-06-13",3637.2,3666.3,3608.11,3608.11,277340],["2014-06-16",3579.01,3666.3,3579.01,3637.2,342610],["2014-06-17",3637.2,3840.89,3637.2,3840.89,668450],["2014-06-18",3899.08,3928.18,3753.59,3811.79,248830],["2014-06-19",3724.5,3724.5,3579.01,3666.3,601130],["2014-06-20",3666.3,3753.59,3666.3,3666.3,297620],["2014-06-23",3637.2,3695.4,3608.11,3608.11,162230],["2014-06-24",3579.01,3637.2,3549.91,3637.2,229960],["2014-06-25",3637.2,3724.5,3637.2,3666.3,307150],["2014-06-26",3695.4,3782.69,3695.4,3753.59,578600],["2014-06-27",3928.18,3986.38,3928.18,3928.18,1176920],["2014-06-30",3957.28,4015.47,3928.18,3928.18,595130],["2014-07-01",3899.08,4015.47,3869.99,3957.28,669410],["2014-07-02",4044.57,4044.57,3986.38,4044.57,300640],["2014-07-03",4044.57,4160.96,4015.47,4102.77,648550],["2014-07-04",4102.77,4219.16,4102.77,4131.86,557420],["2014-07-07",4131.86,4131.86,4015.47,4015.47,1193100],["2014-07-08",4015.47,4044.57,3957.28,4044.57,391530],["2014-07-09",4073.67,4102.77,4015.47,4044.57,413110],["2014-07-10",4044.57,4044.57,3928.18,3957.28,1068370],["2014-07-11",4032.65,4108.03,3994.97,4070.34,684410],["2014-07-14",4108.03,4108.03,3994.97,3994.97,180340],["2014-07-15",4032.65,4070.34,3994.97,4032.65,223390],["2014-07-16",4108.03,4296.47,4070.34,4258.79,1333580],["2014-07-17",4258.79,4371.85,4258.79,4371.85,542430],["2014-07-18",4371.85,4409.54,4296.47,4334.16,453060],["2014-07-21",4334.16,4334.16,4183.41,4296.47,584770],["2014-07-22",4258.79,4447.23,4183.41,4447.23,549280],["2014-07-23",4560.29,4597.98,4447.23,4484.92,932420],["2014-07-24",4484.92,4484.92,4371.85,4371.85,491240],["2014-07-25",4447.23,4447.23,4258.79,4258.79,293090],["2014-07-28",4183.41,4221.1,4032.65,4070.34,561160],["2014-07-29",4032.65,4145.72,4032.65,4070.34,348200],["2014-07-30",4108.03,4145.72,4032.65,4070.34,275970],["2014-07-31",4108.03,4145.72,4070.34,4108.03,167150],["2014-08-01",4070.34,4070.34,3957.28,4032.65,239570],["2014-08-04",3994.97,4070.34,3994.97,4070.34,164790],["2014-08-05",4070.34,4183.41,4070.34,4145.72,613160],["2014-08-06",4183.41,4221.1,4108.03,4183.41,405080],["2014-08-07",4183.41,4183.41,4108.03,4183.41,253250],["2014-08-08",4221.1,4371.85,4183.41,4296.47,1082390],["2014-08-11",4296.47,4334.16,4258.79,4296.47,249800],["2014-08-12",4296.47,4296.47,4221.1,4258.79,242530],["2014-08-13",4296.47,4296.47,4183.41,4258.79,626920],["2014-08-14",4296.47,4334.16,4221.1,4258.79,436060],["2014-08-15",4221.1,4258.79,4183.41,4258.79,413640],["2014-08-18",4258.79,4296.47,4221.1,4221.1,422440],["2014-08-19",4258.79,4258.79,4145.72,4221.1,606760],["2014-08-20",4221.1,4258.79,4183.41,4221.1,389460],["2014-08-21",4221.1,4258.79,4145.72,4221.1,606870],["2014-08-22",4221.1,4221.1,4145.72,4183.41,419020],["2014-08-25",4221.1,4296.47,4183.41,4258.79,738440],["2014-08-26",4258.79,4258.79,4221.1,4221.1,632740],["2014-08-27",4258.79,4258.79,4183.41,4221.1,813202],["2014-08-28",4183.41,4484.92,4145.72,4484.92,1870250],["2014-08-29",4635.67,4786.42,4635.67,4786.42,2749010],["2014-09-03",4861.8,4861.8,4711.05,4786.42,935970],["2014-09-04",4748.73,4786.42,4673.36,4748.73,1783850],["2014-09-05",4786.42,4786.42,4673.36,4748.73,846080],["2014-09-08",4786.42,5050.24,4748.73,5012.55,2129850],["2014-09-09",5012.55,5012.55,4711.05,4711.05,1486250],["2014-09-10",4635.67,4786.42,4484.92,4748.73,1701750],["2014-09-11",4748.73,5012.55,4748.73,4899.49,1835640],["2014-09-12",4899.49,5200.99,4861.8,5163.31,2053130],["2014-09-15",5163.31,5314.06,5125.62,5163.31,1906930],["2014-09-16",5125.62,5125.62,4899.49,5087.93,1303700],["2014-09-17",5125.62,5125.62,4861.8,4861.8,1567320],["2014-09-18",4861.8,5012.55,4522.6,4673.36,1481360],["2014-09-19",4673.36,4786.42,4635.67,4673.36,622770],["2014-09-22",4786.42,4786.42,4635.67,4635.67,484870],["2014-09-23",4635.67,4748.73,4635.67,4673.36,508640],["2014-09-24",4673.36,4786.42,4673.36,4711.05,488710],["2014-09-25",4748.73,4786.42,4635.67,4748.73,586010],["2014-09-26",4786.42,4937.18,4786.42,4786.42,925490],["2014-09-29",4861.8,4861.8,4748.73,4786.42,388490],["2014-09-30",4824.11,4861.8,4748.73,4861.8,485310],["2014-10-01",4861.8,5125.62,4861.8,4974.86,1354860],["2014-10-02",4974.86,5087.93,4937.18,4974.86,731590],["2014-10-03",4974.86,5012.55,4899.49,4899.49,763580],["2014-10-06",4937.18,5012.55,4937.18,4974.86,1135900],["2014-10-07",5012.55,5050.24,4899.49,4974.86,760790],["2014-10-08",4974.86,5314.06,4937.18,5276.37,5037550],["2014-10-09",5314.06,5464.81,5050.24,5050.24,1475920],["2014-10-10",5125.62,5276.37,5087.93,5200.99,1641910],["2014-10-13",5163.31,5200.99,5050.24,5125.62,869740],["2014-10-14",5125.62,5163.31,4861.8,4861.8,1328490],["2014-10-15",4861.8,5050.24,4824.11,5012.55,1344620],["2014-10-16",4974.86,5012.55,4711.05,4711.05,2213840],["2014-10-17",4711.05,4824.11,4597.98,4786.42,1023560],["2014-10-20",4824.11,4861.8,4673.36,4673.36,726070],["2014-10-21",4673.36,4899.49,4673.36,4786.42,1197020],["2014-10-22",4899.49,4974.86,4824.11,4937.18,1181520],["2014-10-23",4974.86,5125.62,4899.49,4899.49,2073730],["2014-10-24",4899.49,5050.24,4861.8,4974.86,1239320],["2014-10-27",4899.49,4974.86,4711.05,4711.05,1210060],["2014-10-28",4560.29,4673.36,4447.23,4522.6,1799810],["2014-10-29",4560.29,4635.67,4484.92,4597.98,1257920],["2014-10-30",4635.67,4861.8,4560.29,4748.73,1032320],["2014-10-31",4748.73,4861.8,4711.05,4786.42,881300],["2014-11-03",4824.11,4861.8,4786.42,4786.42,767500],["2014-11-04",4748.73,4861.8,4748.73,4824.11,795390],["2014-11-05",4824.11,5050.24,4824.11,4899.49,2370510],["2014-11-06",4974.86,4974.86,4824.11,4861.8,1305940],["2014-11-07",4899.49,4899.49,4786.42,4824.11,1285040],["2014-11-10",4824.11,4937.18,4824.11,4861.8,1577610],["2014-11-11",4861.8,4899.49,4824.11,4861.8,1131290],["2014-11-12",4937.18,5050.24,4899.49,5050.24,3883680],["2014-11-13",5125.62,5276.37,5050.24,5087.93,3373580],["2014-11-14",5050.24,5087.93,4937.18,5012.55,1289930],["2014-11-17",5050.24,5087.93,4974.86,4974.86,1400820],["2014-11-18",4974.86,5012.55,4824.11,4824.11,1978220],["2014-11-19",4824.11,4899.49,4748.73,4786.42,1346850],["2014-11-20",4786.42,4899.49,4786.42,4861.8,1246430],["2014-11-21",4899.49,4937.18,4748.73,4748.73,1552850],["2014-11-24",4673.36,4711.05,4597.98,4673.36,1057840],["2014-11-25",4673.36,4673.36,4522.6,4522.6,1915620],["2014-11-26",4560.29,4597.98,4334.16,4409.54,2214690],["2014-11-27",4640.65,4640.65,4438.89,4559.95,1065690],["2014-11-28",4559.95,4721.36,4519.59,4640.65,754860],["2014-12-01",4681.01,4681.01,4559.95,4559.95,452530],["2014-12-02",4600.3,4600.3,4479.24,4479.24,892190],["2014-12-03",4479.24,4600.3,4479.24,4600.3,489540],["2014-12-04",4600.3,4640.65,4559.95,4559.95,565280],["2014-12-05",4519.59,4600.3,4519.59,4559.95,349620],["2014-12-08",4559.95,4600.3,4479.24,4479.24,545720],["2014-12-09",4479.24,4479.24,4237.12,4237.12,1274520],["2014-12-10",4237.12,4358.18,4156.41,4317.83,356170],["2014-12-11",4317.83,4317.83,4237.12,4237.12,302750],["2014-12-12",4237.12,4358.18,4237.12,4317.83,275390],["2014-12-15",4277.47,4358.18,4277.47,4317.83,424320],["2014-12-16",4277.47,4317.83,4116.06,4156.41,602230],["2014-12-17",4237.12,4237.12,3873.94,3873.94,1471160],["2014-12-18",3995.0,4035.35,3954.64,3995.0,623070],["2014-12-19",4035.35,4035.35,3833.58,3873.94,619900],["2014-12-22",3914.29,4116.06,3873.94,4116.06,1607310],["2014-12-23",4156.41,4358.18,4116.06,4277.47,2469930],["2014-12-24",4317.83,4398.53,4196.77,4398.53,1496350],["2014-12-25",4358.18,4519.59,4317.83,4479.24,2656130],["2014-12-26",4479.24,4479.24,4237.12,4277.47,903870],["2014-12-29",4196.77,4358.18,3995.0,4035.35,870370],["2014-12-30",4035.35,4277.47,3995.0,4237.12,581960],["2014-12-31",4277.47,4519.59,4277.47,4519.59,2190520],["2015-01-05",4479.24,4640.65,4438.89,4600.3,2097400],["2015-01-06",4438.89,4640.65,4438.89,4519.59,1668190],["2015-01-07",4519.59,4761.71,4519.59,4600.3,3781540],["2015-01-08",4600.3,4640.65,4479.24,4559.95,1367440],["2015-01-09",4479.24,4721.36,4479.24,4721.36,1527990],["2015-01-12",4721.36,4721.36,4519.59,4519.59,1107230],["2015-01-13",4519.59,4640.65,4479.24,4479.24,1609660],["2015-01-14",4519.59,4559.95,4438.89,4479.24,756070],["2015-01-15",4479.24,4559.95,4479.24,4519.59,597900],["2015-01-16",4559.95,4559.95,4479.24,4479.24,370890],["2015-01-19",4479.24,4519.59,4438.89,4519.59,526480],["2015-01-20",4479.24,4681.01,4479.24,4640.65,1465100],["2015-01-21",4600.3,4640.65,4519.59,4559.95,584510],["2015-01-22",4519.59,4600.3,4519.59,4519.59,591220],["2015-01-23",4519.59,4559.95,4438.89,4438.89,996550],["2015-01-26",4519.59,4559.95,4479.24,4479.24,999290],["2015-01-27",4479.24,4519.59,4277.47,4277.47,740490],["2015-01-28",4317.83,4398.53,4277.47,4317.83,666280],["2015-01-29",4277.47,4358.18,4196.77,4237.12,663630],["2015-01-30",4237.12,4317.83,4156.41,4156.41,667060],["2015-02-02",4156.41,4237.12,4116.06,4116.06,202400],["2015-02-03",4156.41,4156.41,3995.0,4116.06,657420],["2015-02-04",4116.06,4156.41,3995.0,4035.35,291820],["2015-02-05",4035.35,4116.06,4035.35,4035.35,184710],["2015-02-06",4075.7,4116.06,4035.35,4075.7,81410],["2015-02-09",4075.7,4116.06,3995.0,3995.0,170700],["2015-02-10",3995.0,4075.7,3995.0,4035.35,145500],["2015-02-11",4075.7,4116.06,4035.35,4116.06,139970],["2015-02-12",4156.41,4317.83,4116.06,4237.12,385980],["2015-02-13",4237.12,4277.47,4196.77,4237.12,122580],["2015-02-24",4237.12,4237.12,4156.41,4237.12,109010],["2015-02-25",4237.12,4277.47,4156.41,4156.41,240220],["2015-02-26",4156.41,4237.12,4156.41,4196.77,151430],["2015-02-27",4277.47,4277.47,4156.41,4156.41,358290],["2015-03-02",4196.77,4196.77,4116.06,4156.41,254450],["2015-03-03",4156.41,4237.12,4116.06,4196.77,340940],["2015-03-04",4277.47,4438.89,4277.47,4358.18,3353060],["2015-03-05",4358.18,4398.53,4277.47,4317.83,355890],["2015-03-06",4277.47,4479.24,4277.47,4398.53,900390],["2015-03-09",4398.53,4438.89,4277.47,4277.47,923370],["2015-03-10",4277.47,4358.18,4237.12,4277.47,421570],["2015-03-11",4277.47,4317.83,4237.12,4277.47,250720],["2015-03-12",4277.47,4317.83,4196.77,4237.12,233650],["2015-03-13",4237.12,4277.47,4196.77,4196.77,335450],["2015-03-16",4156.41,4237.12,4156.41,4156.41,782060],["2015-03-17",4156.41,4196.77,4156.41,4196.77,582470],["2015-03-18",4237.12,4398.53,4237.12,4277.47,1280840],["2015-03-19",4277.47,4317.83,4196.77,4196.77,524800],["2015-03-20",4196.77,4237.12,4196.77,4237.12,421260],["2015-03-23",4196.77,4237.12,4116.06,4116.06,802940],["2015-03-24",4116.06,4116.06,4035.35,4116.06,584650],["2015-03-25",4156.41,4156.41,4035.35,4075.7,475960],["2015-03-26",4075.7,4116.06,4035.35,4075.7,533020],["2015-03-27",4075.7,4116.06,4035.35,4035.35,275410],["2015-03-30",4035.35,4075.7,3873.94,3873.94,809440],["2015-03-31",3873.94,3914.29,3833.58,3873.94,369670],["2015-04-01",3873.94,3873.94,3631.82,3631.82,792050],["2015-04-02",3631.82,3752.88,3510.76,3712.52,806620],["2015-04-03",3672.17,3752.88,3672.17,3752.88,256090],["2015-04-06",3752.88,3752.88,3672.17,3712.52,347520],["2015-04-07",3712.52,3793.23,3672.17,3793.23,780680],["2015-04-08",3793.23,3833.58,3712.52,3712.52,527240],["2015-04-09",3712.52,3833.58,3672.17,3793.23,877350],["2015-04-10",3833.58,3873.94,3793.23,3793.23,786310],["2015-04-13",3833.58,3873.94,3793.23,3793.23,433640],["2015-04-14",3793.23,3793.23,3712.52,3712.52,389450],["2015-04-15",3712.52,3752.88,3672.17,3712.52,540280],["2015-04-16",3712.52,3712.52,3672.17,3672.17,611830],["2015-04-17",3672.17,3712.52,3631.82,3672.17,588540],["2015-04-20",3672.17,3712.52,3591.46,3631.82,475430],["2015-04-21",3631.82,3752.88,3591.46,3672.17,1185640],["2015-04-22",3672.17,3793.23,3672.17,3712.52,2019440],["2015-04-23",3712.52,3752.88,3672.17,3752.88,464310],["2015-04-24",3712.52,3752.88,3672.17,3712.52,202170],["2015-04-27",3712.52,3752.88,3631.82,3631.82,810910],["2015-05-04",3672.17,3672.17,3389.7,3389.7,1164280],["2015-05-05",3308.99,3389.7,3228.28,3389.7,573340],["2015-05-06",3349.34,3389.7,3187.93,3187.93,984710],["2015-05-07",3187.93,3268.63,3107.22,3187.93,641250],["2015-05-08",3187.93,3268.63,3147.57,3268.63,1113490],["2015-05-11",3268.63,3349.34,3228.28,3268.63,4604840],["2015-05-12",3268.63,3308.99,3187.93,3268.63,588940],["2015-05-13",3268.63,3268.63,3147.57,3187.93,1259460],["2015-05-14",3147.57,3228.28,3147.57,3147.57,438560],["2015-05-15",3147.57,3187.93,3026.51,3026.51,773570],["2015-05-18",3026.51,3026.51,2824.75,2824.75,1480130],["2015-05-19",2824.75,2905.45,2784.39,2905.45,692070],["2015-05-20",2905.45,3107.22,2905.45,3107.22,1323070],["2015-05-21",3147.57,3187.93,3066.87,3147.57,664020],["2015-05-22",3147.57,3349.34,3066.87,3268.63,1766550],["2015-05-25",3308.99,3349.34,3228.28,3308.99,732890],["2015-05-26",3308.99,3389.7,3268.63,3268.63,1339770],["2015-05-27",3228.28,3308.99,3228.28,3228.28,812320],["2015-05-28",3268.63,3430.05,3228.28,3349.34,1160820],["2015-05-29",3349.34,3551.11,3349.34,3430.05,1827490],["2015-06-01",3470.4,3510.76,3430.05,3430.05,1264360],["2015-06-02",3430.05,3470.4,3308.99,3308.99,859240],["2015-06-03",3349.34,3389.7,3308.99,3349.34,929430],["2015-06-04",3389.7,3430.05,3349.34,3389.7,837600],["2015-06-05",3389.7,3430.05,3349.34,3430.05,570020],["2015-06-08",3470.4,3510.76,3430.05,3430.05,1063740],["2015-06-09",3430.05,3430.05,3308.99,3349.34,1141990],["2015-06-10",3308.99,3349.34,3268.63,3308.99,1023440],["2015-06-11",3349.34,3430.05,3349.34,3349.34,1781030],["2015-06-12",3389.7,3430.05,3349.34,3349.34,1032870],["2015-06-15",3389.7,3389.7,3308.99,3349.34,720830],["2015-06-16",3349.34,3349.34,3268.63,3268.63,1084820],["2015-06-17",3268.63,3268.63,3228.28,3228.28,1287990],["2015-06-18",3268.63,3268.63,3187.93,3187.93,664360],["2015-06-19",3389.7,3389.7,3349.34,3389.7,2630990],["2015-06-22",3389.7,3389.7,3349.34,3349.34,423320],["2015-06-23",3349.34,3389.7,3308.99,3308.99,509880],["2015-06-24",3349.34,3389.7,3268.63,3308.99,1277150],["2015-06-25",3308.99,3349.34,3268.63,3268.63,1074310],["2015-06-26",3268.63,3308.99,3268.63,3268.63,842150],["2015-06-29",3228.28,3268.63,3187.93,3228.28,898540],["2015-06-30",3187.93,3228.28,3147.57,3187.93,711460],["2015-07-01",3187.93,3228.28,3147.57,3187.93,372990],["2015-07-02",3147.57,3228.28,3147.57,3228.28,877820],["2015-07-03",3228.28,3268.63,3147.57,3228.28,847250],["2015-07-06",3228.28,3308.99,3228.28,3308.99,7934360],["2015-07-07",3308.99,3470.4,3268.63,3430.05,1701570],["2015-07-08",3389.7,3430.05,3308.99,3349.34,1396980],["2015-07-09",3349.34,3349.34,3268.63,3308.99,811030],["2015-07-10",3349.34,3389.7,3308.99,3308.99,672110],["2015-07-13",3389.7,3470.4,3349.34,3389.7,1328420],["2015-07-14",3389.7,3389.7,3308.99,3308.99,528420],["2015-07-15",3308.99,3389.7,3268.63,3268.63,930410],["2015-07-16",3268.63,3308.99,3228.28,3308.99,887010],["2015-07-17",3308.99,3349.34,3268.63,3268.63,320450],["2015-07-20",3268.63,3308.99,3228.28,3268.63,836690],["2015-07-21",3268.63,3308.99,3268.63,3268.63,1204370],["2015-07-22",3294.86,3294.86,3202.05,3294.86,529990],["2015-07-23",3294.86,3294.86,3202.05,3202.05,2003640],["2015-07-24",3155.64,3202.05,3109.24,3155.64,670950],["2015-07-27",3109.24,3341.27,3109.24,3341.27,5854660],["2015-07-28",3434.08,3573.3,3387.68,3573.3,2221200],["2015-07-29",3619.71,3712.52,3573.3,3619.71,2085080],["2015-07-30",3526.9,3573.3,3480.49,3526.9,828270],["2015-07-31",3526.9,3758.93,3526.9,3619.71,1676760],["2015-08-03",3434.08,3480.49,3387.68,3387.68,3328850],["2015-08-04",3434.08,3434.08,3341.27,3387.68,384100],["2015-08-05",3434.08,3619.71,3434.08,3619.71,1594710],["2015-08-06",3666.12,3851.74,3619.71,3619.71,3265530],["2015-08-07",3619.71,3758.93,3573.3,3712.52,905050],["2015-08-10",3805.34,3944.56,3805.34,3851.74,1877280],["2015-08-11",3805.34,3944.56,3758.93,3805.34,1636240],["2015-08-12",3805.34,3805.34,3666.12,3712.52,1385170],["2015-08-13",3666.12,3712.52,3526.9,3573.3,1008680],["2015-08-14",3573.3,3666.12,3526.9,3666.12,882970],["2015-08-17",3666.12,3666.12,3480.49,3526.9,1158090],["2015-08-18",3480.49,3573.3,3480.49,3526.9,402160],["2015-08-19",3526.9,3666.12,3526.9,3666.12,946560],["2015-08-20",3666.12,3666.12,3526.9,3573.3,543080],["2015-08-21",3526.9,3573.3,3341.27,3526.9,957520],["2015-08-24",3480.49,3480.49,3341.27,3341.27,2230730],["2015-08-25",3341.27,3480.49,3294.86,3387.68,788820],["2015-08-26",3387.68,3573.3,3387.68,3573.3,411960],["2015-08-27",3619.71,3619.71,3526.9,3526.9,442710],["2015-08-28",3526.9,3573.3,3434.08,3526.9,551780],["2015-08-31",3526.9,3526.9,3434.08,3480.49,462710],["2015-09-01",3480.49,3526.9,3387.68,3434.08,443000],["2015-09-03",3434.08,3526.9,3434.08,3434.08,298210],["2015-09-04",3434.08,3480.49,3434.08,3434.08,146200],["2015-09-07",3434.08,3434.08,3387.68,3434.08,274830],["2015-09-08",3434.08,3480.49,3387.68,3480.49,213070],["2015-09-09",3526.9,3526.9,3434.08,3434.08,616570],["2015-09-10",3434.08,3480.49,3434.08,3434.08,261410],["2015-09-11",3434.08,3480.49,3387.68,3387.68,446930],["2015-09-14",3341.27,3434.08,3248.46,3294.86,2173812],["2015-09-15",3294.86,3341.27,3248.46,3294.86,426330],["2015-09-16",3294.86,3341.27,3248.46,3248.46,288760],["2015-09-17",3248.46,3341.27,3248.46,3248.46,400600],["2015-09-18",3294.86,3387.68,3294.86,3294.86,883610],["2015-09-21",3341.27,3434.08,3341.27,3434.08,552290],["2015-09-22",3480.49,3480.49,3434.08,3480.49,727090],["2015-09-23",3434.08,3480.49,3387.68,3434.08,438250],["2015-09-24",3434.08,3480.49,3387.68,3387.68,536780],["2015-09-25",3387.68,3526.9,3387.68,3480.49,1502120],["2015-09-28",3573.3,3619.71,3526.9,3573.3,1514450],["2015-09-29",3526.9,3573.3,3434.08,3526.9,833600],["2015-09-30",3573.3,3619.71,3526.9,3573.3,687490],["2015-10-01",3573.3,3619.71,3526.9,3526.9,617450],["2015-10-02",3526.9,3573.3,3434.08,3480.49,659530],["2015-10-05",3619.71,3712.52,3619.71,3712.52,1926980],["2015-10-06",3944.56,3944.56,3851.74,3851.74,2898190],["2015-10-07",3851.74,3851.74,3666.12,3712.52,7005490],["2015-10-08",3712.52,3805.34,3712.52,3805.34,870770],["2015-10-09",3805.34,3851.74,3758.93,3758.93,1371740],["2015-10-12",3758.93,3805.34,3712.52,3758.93,955650],["2015-10-13",3758.93,3944.56,3712.52,3851.74,2284960],["2015-10-14",3851.74,3944.56,3805.34,3944.56,1297720],["2015-10-15",3944.56,3990.96,3898.15,3990.96,1297030],["2015-10-16",3990.96,4037.37,3898.15,3898.15,852340],["2015-10-19",3898.15,3944.56,3851.74,3851.74,537130],["2015-10-20",3851.74,3898.15,3805.34,3851.74,735370],["2015-10-21",3805.34,3851.74,3758.93,3805.34,537510],["2015-10-22",3805.34,3851.74,3758.93,3851.74,433720],["2015-10-23",3851.74,3851.74,3758.93,3758.93,626700],["2015-10-26",3758.93,3805.34,3712.52,3758.93,759910],["2015-10-27",3758.93,3758.93,3712.52,3758.93,376180],["2015-10-28",3712.52,3758.93,3666.12,3712.52,461660],["2015-10-29",3712.52,3758.93,3666.12,3712.52,1937150],["2015-10-30",3712.52,3758.93,3666.12,3712.52,566160],["2015-11-02",3712.52,3712.52,3666.12,3712.52,253730],["2015-11-03",3712.52,3712.52,3619.71,3666.12,472760],["2015-11-04",3666.12,3712.52,3619.71,3666.12,480470],["2015-11-05",3666.12,3898.15,3666.12,3898.15,1495820],["2015-11-06",3898.15,3898.15,3758.93,3805.34,554130],["2015-11-09",3805.34,3851.74,3712.52,3758.93,711890],["2015-11-10",3758.93,3805.34,3712.52,3712.52,528380],["2015-11-11",3712.52,3758.93,3666.12,3666.12,420780],["2015-11-12",3666.12,3666.12,3573.3,3619.71,361110],["2015-11-13",3666.12,3666.12,3619.71,3666.12,319140],["2015-11-16",3666.12,3666.12,3619.71,3619.71,312640],["2015-11-17",3619.71,3758.93,3619.71,3666.12,421290],["2015-11-18",3666.12,3712.52,3619.71,3619.71,183970],["2015-11-19",3666.12,3666.12,3573.3,3619.71,255870],["2015-11-20",3619.71,3712.52,3573.3,3619.71,548730],["2015-11-23",3619.71,3712.52,3619.71,3666.12,694010],["2015-11-24",3666.12,3898.15,3666.12,3805.34,1789690],["2015-11-25",3805.34,3805.34,3712.52,3758.93,502790],["2015-11-26",3758.93,3805.34,3712.52,3712.52,475560],["2015-11-27",3712.52,3712.52,3573.3,3573.3,864090],["2015-11-30",3573.3,3573.3,3480.49,3526.9,658050],["2015-12-01",3526.9,3573.3,3526.9,3526.9,180880],["2015-12-02",3526.9,3619.71,3526.9,3573.3,253380],["2015-12-03",3573.3,3712.52,3526.9,3619.71,931560],["2015-12-04",3619.71,3712.52,3619.71,3619.71,278690],["2015-12-07",3619.71,3666.12,3573.3,3573.3,186140],["2015-12-08",3619.71,3712.52,3526.9,3666.12,422370],["2015-12-09",3666.12,3712.52,3573.3,3573.3,310660],["2015-12-10",3573.3,3573.3,3526.9,3526.9,280270],["2015-12-11",3526.9,3619.71,3526.9,3526.9,180580],["2015-12-14",3573.3,3619.71,3526.9,3526.9,370080],["2015-12-15",3666.12,3712.52,3619.71,3666.12,630850],["2015-12-16",3712.52,3712.52,3573.3,3619.71,525040],["2015-12-17",3619.71,3666.12,3573.3,3619.71,265290],["2015-12-18",3619.71,3666.12,3573.3,3573.3,304190],["2015-12-21",3573.3,3619.71,3573.3,3573.3,341110],["2015-12-22",3573.3,3758.93,3573.3,3712.52,662030],["2015-12-23",3712.52,3712.52,3666.12,3712.52,115890],["2015-12-24",3666.12,3851.74,3666.12,3758.93,1273830],["2015-12-25",3805.34,3851.74,3758.93,3805.34,725350],["2015-12-28",3944.56,3990.96,3898.15,3898.15,1933090],["2015-12-29",3898.15,3990.96,3898.15,3898.15,1028830],["2015-12-30",3944.56,4083.78,3944.56,4037.37,1983290],["2015-12-31",4037.37,4083.78,3944.56,4037.37,1137790],["2016-01-04",4083.78,4223.0,4083.78,4130.18,2477370],["2016-01-05",4130.18,4176.59,4037.37,4037.37,1592440],["2016-01-06",4037.37,4176.59,3990.96,4083.78,1269290],["2016-01-07",4083.78,4083.78,3898.15,3944.56,1368910],["2016-01-08",3851.74,3898.15,3712.52,3712.52,1653170],["2016-01-11",3573.3,3712.52,3573.3,3712.52,982320],["2016-01-12",3712.52,3851.74,3666.12,3805.34,691350],["2016-01-13",3805.34,3851.74,3666.12,3712.52,844840],["2016-01-14",3619.71,3805.34,3619.71,3712.52,680140],["2016-01-15",3712.52,3758.93,3619.71,3619.71,693860],["2016-01-18",3526.9,3526.9,3387.68,3387.68,1799120],["2016-01-19",3434.08,3526.9,3387.68,3526.9,436580],["2016-01-20",3480.49,3526.9,3387.68,3387.68,336200],["2016-01-21",3387.68,3480.49,3341.27,3341.27,632020],["2016-01-22",3341.27,3434.08,3155.64,3294.86,659130],["2016-01-25",3387.68,3480.49,3387.68,3480.49,764930],["2016-01-26",3480.49,3480.49,3341.27,3387.68,1158370],["2016-01-27",3387.68,3619.71,3387.68,3619.71,1503450],["2016-01-28",3666.12,3851.74,3666.12,3758.93,1670530],["2016-01-29",3758.93,3805.34,3712.52,3758.93,767520],["2016-02-01",3805.34,3851.74,3712.52,3712.52,818440],["2016-02-02",3712.52,3805.34,3712.52,3758.93,898990],["2016-02-03",3712.52,3805.34,3712.52,3758.93,437250],["2016-02-04",3851.74,3851.74,3758.93,3758.93,316980],["2016-02-05",3805.34,3898.15,3758.93,3851.74,292620],["2016-02-15",3805.34,3851.74,3758.93,3851.74,391690],["2016-02-16",3851.74,3944.56,3851.74,3851.74,685580],["2016-02-17",3898.15,3944.56,3898.15,3898.15,473670],["2016-02-18",3898.15,3944.56,3851.74,3851.74,627600],["2016-02-19",3805.34,3851.74,3712.52,3712.52,904870],["2016-02-22",3758.93,3851.74,3758.93,3758.93,1180660],["2016-02-23",3805.34,3805.34,3712.52,3805.34,821720],["2016-02-24",3758.93,3758.93,3712.52,3758.93,317280],["2016-02-25",3712.52,3805.34,3712.52,3712.52,309340],["2016-02-26",3712.52,3758.93,3712.52,3712.52,496100],["2016-02-29",3758.93,3758.93,3619.71,3619.71,736700],["2016-03-01",3619.71,3851.74,3619.71,3758.93,1130060],["2016-03-02",3805.34,3851.74,3712.52,3712.52,718560],["2016-03-03",3712.52,3758.93,3712.52,3712.52,444590],["2016-03-04",3712.52,3805.34,3712.52,3758.93,424520],["2016-03-07",3712.52,3805.34,3666.12,3712.52,680440],["2016-03-08",3712.52,3712.52,3666.12,3666.12,587120],["2016-03-09",3712.52,3805.34,3712.52,3758.93,689280],["2016-03-10",3758.93,3851.74,3712.52,3851.74,1124040],["2016-03-11",3805.34,3944.56,3805.34,3805.34,1252290],["2016-03-14",3805.34,3851.74,3758.93,3805.34,313340],["2016-03-15",3805.34,3805.34,3712.52,3712.52,1033630],["2016-03-16",3712.52,3758.93,3712.52,3712.52,813410],["2016-03-17",3712.52,3805.34,3712.52,3758.93,714650],["2016-03-18",3758.93,3758.93,3712.52,3712.52,483720],["2016-03-21",3758.93,3758.93,3712.52,3712.52,494690],["2016-03-22",3712.52,3712.52,3666.12,3712.52,470170],["2016-03-23",3712.52,3758.93,3666.12,3712.52,350780],["2016-03-24",3712.52,3758.93,3666.12,3666.12,754100],["2016-03-25",3666.12,3851.74,3666.12,3758.93,2179030],["2016-03-28",3805.34,3805.34,3712.52,3758.93,609830],["2016-03-29",3758.93,3805.34,3712.52,3712.52,429630],["2016-03-30",3666.12,3712.52,3666.12,3666.12,753270],["2016-03-31",3712.52,3758.93,3619.71,3666.12,1061770],["2016-04-01",3712.52,3712.52,3619.71,3666.12,564540],["2016-04-04",3666.12,3712.52,3619.71,3619.71,429930],["2016-04-05",3619.71,3712.52,3619.71,3666.12,403140],["2016-04-06",3666.12,3712.52,3619.71,3619.71,277550],["2016-04-07",3666.12,3666.12,3619.71,3666.12,294870],["2016-04-08",3666.12,3666.12,3573.3,3619.71,580580],["2016-04-11",3619.71,3666.12,3573.3,3619.71,528090],["2016-04-12",3619.71,3619.71,3526.9,3526.9,394100],["2016-04-13",3526.9,3526.9,3434.08,3434.08,743820],["2016-04-14",3434.08,3526.9,3434.08,3480.49,784740],["2016-04-15",3526.9,3666.12,3526.9,3619.71,700180],["2016-04-19",3619.71,3619.71,3526.9,3526.9,406210],["2016-04-20",3573.3,3573.3,3480.49,3526.9,115120],["2016-04-21",3526.9,3666.12,3526.9,3573.3,743080],["2016-04-22",3573.3,3619.71,3526.9,3573.3,336600],["2016-04-25",3619.71,3619.71,3526.9,3573.3,235420],["2016-04-26",3573.3,3619.71,3480.49,3573.3,620300],["2016-04-27",3526.9,3573.3,3480.49,3480.49,487500],["2016-04-28",3480.49,3526.9,3434.08,3480.49,194090],["2016-04-29",3480.49,3526.9,3434.08,3434.08,244230],["2016-05-04",3434.08,3526.9,3434.08,3434.08,449280],["2016-05-05",3480.49,3480.49,3387.68,3434.08,233580],["2016-05-06",3434.08,3480.49,3387.68,3434.08,358830],["2016-05-09",3434.08,3434.08,3341.27,3341.27,930850],["2016-05-10",3387.68,3387.68,3341.27,3341.27,246800],["2016-05-11",3387.68,3387.68,3248.46,3294.86,679590],["2016-05-12",3294.86,3434.08,3294.86,3387.68,669980],["2016-05-13",3387.68,3434.08,3294.86,3294.86,1192910],["2016-05-16",3294.86,3341.27,3248.46,3248.46,587800],["2016-05-17",3294.86,3341.27,3248.46,3248.46,569690],["2016-05-18",3294.86,3341.27,3248.46,3294.86,425190],["2016-05-19",3294.86,3341.27,3294.86,3294.86,294000],["2016-05-20",3294.86,3294.86,3248.46,3248.46,159100],["2016-05-23",3248.46,3294.86,3248.46,3248.46,270580],["2016-05-24",3294.86,3294.86,3155.64,3202.05,300120],["2016-05-25",3248.46,3248.46,3109.24,3109.24,336960],["2016-05-26",3155.64,3248.46,3155.64,3202.05,1236310],["2016-05-27",3202.05,3387.68,3202.05,3387.68,2010350],["2016-05-30",3434.08,3480.49,3387.68,3387.68,736060],["2016-05-31",3341.27,3434.08,3248.46,3248.46,1495450],["2016-06-01",3248.46,3341.27,3202.05,3248.46,760120],["2016-06-02",3294.86,3341.27,3248.46,3294.86,466440],["2016-06-03",3294.86,3341.27,3294.86,3341.27,576130],["2016-06-06",3294.86,3294.86,3202.05,3248.46,734030],["2016-06-07",3294.86,3294.86,3202.05,3202.05,521120],["2016-06-08",3248.46,3248.46,3202.05,3202.05,991930],["2016-06-09",3248.46,3387.68,3202.05,3294.86,1060560],["2016-06-10",3341.27,3434.08,3341.27,3341.27,1346530],["2016-06-13",3294.86,3294.86,3248.46,3294.86,371200],["2016-06-14",3248.46,3294.86,3202.05,3248.46,508940],["2016-06-15",3248.46,3294.86,3202.05,3202.05,525440],["2016-06-16",3248.46,3248.46,3155.64,3202.05,506030],["2016-06-17",3202.05,3202.05,3109.24,3155.64,786010],["2016-06-20",3155.64,3202.05,3062.83,3062.83,1181020],["2016-06-21",3109.24,3155.64,2970.02,2970.02,1179240],["2016-06-22",3016.43,3016.43,2877.21,2923.61,720840],["2016-06-23",2923.61,2970.02,2830.8,2877.21,1149980],["2016-06-24",2830.8,2970.02,2737.99,2877.21,1608930],["2016-06-27",2784.39,2830.8,2737.99,2784.39,497580],["2016-06-28",2784.39,2830.8,2784.39,2784.39,825550],["2016-06-29",2830.8,2877.21,2784.39,2784.39,962970],["2016-06-30",2830.8,2830.8,2737.99,2784.39,453120],["2016-07-01",2737.99,2784.39,2691.58,2737.99,672830],["2016-07-04",2737.99,2830.8,2691.58,2737.99,705080],["2016-07-05",2784.39,2830.8,2737.99,2784.39,252710],["2016-07-06",2784.39,2784.39,2691.58,2737.99,380530],["2016-07-07",2737.99,2830.8,2737.99,2737.99,689770],["2016-07-08",2784.39,2877.21,2784.39,2784.39,579610],["2016-07-11",2784.39,2830.8,2691.58,2691.58,466810],["2016-07-12",2691.58,2784.39,2645.17,2645.17,749580],["2016-07-13",2645.17,2737.99,2645.17,2691.58,719250],["2016-07-14",2691.58,2737.99,2645.17,2645.17,383020],["2016-07-15",2645.17,2737.99,2598.77,2645.17,400220],["2016-07-18",2691.58,2784.39,2645.17,2784.39,947780],["2016-07-19",2830.8,2830.8,2737.99,2737.99,643260],["2016-07-20",2784.39,2784.39,2691.58,2691.58,172320],["2016-07-21",2737.99,2737.99,2645.17,2645.17,547450],["2016-07-22",2645.17,2691.58,2598.77,2691.58,287410],["2016-07-25",2737.99,2737.99,2691.58,2691.58,354980],["2016-07-26",2691.58,2784.39,2645.17,2784.39,441940],["2016-07-27",2784.39,2830.8,2737.99,2737.99,506990],["2016-07-28",2784.39,2784.39,2691.58,2737.99,249330],["2016-07-29",2737.99,2737.99,2691.58,2737.99,204700],["2016-08-01",2737.99,2784.39,2691.58,2691.58,767040],["2016-08-02",2737.99,2737.99,2691.58,2691.58,411700],["2016-08-03",2691.58,2737.99,2645.17,2645.17,473230],["2016-08-04",2645.17,2737.99,2598.77,2598.77,481160],["2016-08-05",2598.77,2598.77,2459.55,2459.55,665040],["2016-08-08",2366.73,2413.14,2320.33,2320.33,394810],["2016-08-09",2181.11,2366.73,2181.11,2273.92,1769380],["2016-08-10",2273.92,2413.14,2273.92,2413.14,826540],["2016-08-11",2552.36,2552.36,2505.95,2552.36,1445970],["2016-08-12",2552.36,2598.77,2459.55,2505.95,769690],["2016-08-15",2459.55,2505.95,2413.14,2413.14,484980],["2016-08-16",2413.14,2459.55,2366.73,2413.14,1320240],["2016-08-17",2413.14,2552.36,2413.14,2552.36,701870],["2016-08-18",2552.36,2598.77,2459.55,2459.55,1257690],["2016-08-19",2459.55,2552.36,2413.14,2413.14,941160],["2016-08-22",2413.14,2505.95,2413.14,2459.55,293460],["2016-08-23",2413.14,2459.55,2366.73,2413.14,191450],["2016-08-24",2459.55,2459.55,2320.33,2413.14,710650],["2016-08-25",2366.73,2413.14,2366.73,2413.14,173910],["2016-08-26",2366.73,2413.14,2366.73,2413.14,237010],["2016-08-29",2413.14,2459.55,2366.73,2366.73,252880],["2016-08-30",2366.73,2413.14,2366.73,2366.73,92070],["2016-08-31",2366.73,2366.73,2320.33,2320.33,338980],["2016-09-01",2273.92,2320.33,2181.11,2227.51,1076220],["2016-09-05",2227.51,2366.73,2181.11,2227.51,589620],["2016-09-06",2227.51,2320.33,2227.51,2320.33,318630],["2016-09-07",2273.92,2273.92,2227.51,2227.51,279230],["2016-09-08",2227.51,2320.33,2227.51,2273.92,301230],["2016-09-09",2273.92,2320.33,2227.51,2273.92,731240],["2016-09-12",2273.92,2283.2,2232.15,2232.15,382940],["2016-09-13",2204.31,2246.08,2204.31,2222.87,291590],["2016-09-14",2227.51,2241.44,2222.87,2222.87,337100],["2016-09-15",2227.51,2227.51,2204.31,2204.31,747610],["2016-09-16",2181.11,2181.11,2051.17,2051.17,774840],["2016-09-19",2060.45,2181.11,2060.45,2092.94,538120],["2016-09-20",2097.58,2116.14,2088.29,2097.58,198170],["2016-09-21",2092.94,2111.5,2092.94,2102.22,398310],["2016-09-22",2120.78,2181.11,2106.86,2162.54,400040],["2016-09-23",2162.54,2195.03,2162.54,2181.11,240000],["2016-09-26",2195.03,2213.59,2176.47,2195.03,155680],["2016-09-27",2195.03,2218.23,2190.39,2190.39,314080],["2016-09-28",2190.39,2222.87,2185.75,2190.39,539490],["2016-09-29",2199.67,2204.31,2181.11,2190.39,314950],["2016-09-30",2181.11,2190.39,2181.11,2185.75,273480],["2016-10-03",2181.11,2195.03,2181.11,2185.75,205160],["2016-10-04",2190.39,2195.03,2185.75,2185.75,244910],["2016-10-05",2195.03,2195.03,2181.11,2185.75,542530],["2016-10-06",2185.75,2190.39,2176.47,2190.39,394290],["2016-10-07",2190.39,2195.03,2037.25,2185.75,479260],["2016-10-10",2176.47,2199.67,2176.47,2176.47,301960],["2016-10-11",2176.47,2181.11,2162.54,2176.47,365590],["2016-10-12",2171.83,2181.11,2171.83,2176.47,107790],["2016-10-13",2176.47,2324.97,2167.19,2324.97,536130],["2016-10-14",2450.27,2487.39,2413.14,2427.06,1197070],["2016-10-17",2505.95,2505.95,2380.66,2389.94,241350],["2016-10-18",2357.45,2389.94,2320.33,2362.09,257200],["2016-10-19",2348.17,2366.73,2241.44,2287.84,165070],["2016-10-20",2273.92,2362.09,2255.36,2338.89,543240],["2016-10-21",2329.61,2394.58,2329.61,2385.3,256240],["2016-10-24",2385.3,2385.3,2320.33,2324.97,133700],["2016-10-25",2357.45,2357.45,2273.92,2273.92,224600],["2016-10-26",2315.69,2315.69,2232.15,2273.92,193620],["2016-10-27",2222.87,2324.97,2222.87,2278.56,158670],["2016-10-28",2278.56,2320.33,2278.56,2301.76,98090],["2016-10-31",2311.05,2320.33,2255.36,2297.12,24260],["2016-11-01",2292.48,2292.48,2195.03,2199.67,218330],["2016-11-02",2195.03,2246.08,2195.03,2199.67,152170],["2016-11-03",2195.03,2241.44,2181.11,2185.75,29530],["2016-11-04",2190.39,2204.31,2139.34,2143.98,113020],["2016-11-07",2176.47,2176.47,2134.7,2171.83,76880],["2016-11-08",2171.83,2181.11,2134.7,2134.7,100710],["2016-11-09",2116.14,2157.9,2041.89,2046.53,105060],["2016-11-10",2088.29,2130.06,2088.29,2106.86,1518390],["2016-11-11",2106.86,2106.86,2065.09,2065.09,347110],["2016-11-14",2065.09,2088.29,2041.89,2046.53,73350],["2016-11-15",2027.97,2046.53,1949.07,1953.72,401180],["2016-11-16",1949.07,2009.4,1949.07,2004.76,2168650],["2016-11-17",2014.04,2037.25,1995.48,1995.48,186270],["2016-11-18",1990.84,2004.76,1972.28,1986.2,113630],["2016-11-21",1976.92,1981.56,1925.87,1935.15,144490],["2016-11-22",1939.79,1981.56,1925.87,1925.87,374060],["2016-11-23",1925.87,1967.64,1925.87,1944.43,37070],["2016-11-24",1944.43,1967.64,1902.67,1944.43,73670],["2016-11-25",1939.79,1944.43,1925.87,1930.51,61480],["2016-11-28",1930.51,1939.79,1902.67,1902.67,106810],["2016-11-29",1921.23,1921.23,1837.7,1846.98,399120],["2016-11-30",1856.26,1865.54,1819.14,1851.62,195540],["2016-12-01",1837.7,1893.39,1837.7,1846.98,301280],["2016-12-02",1851.62,1851.62,1721.68,1763.45,424210],["2016-12-05",1809.86,1884.11,1744.89,1884.11,461600],["2016-12-06",1995.48,2014.04,1953.72,2014.04,397410],["2016-12-07",2153.26,2153.26,2153.26,2153.26,326850],["2016-12-08",2301.76,2301.76,2157.9,2157.9,783880],["2016-12-09",2157.9,2176.47,2088.29,2153.26,8286470],["2016-12-12",2074.37,2301.76,2074.37,2153.26,1055390],["2016-12-13",2130.06,2222.87,2130.06,2134.7,402130],["2016-12-14",2065.09,2134.7,2065.09,2130.06,196370],["2016-12-15",2125.42,2130.06,2000.12,2000.12,520200],["2016-12-16",2074.37,2088.29,1902.67,2000.12,1308120],["2016-12-19",2041.89,2041.89,1967.64,2000.12,424970],["2016-12-20",2000.12,2023.33,1953.72,1953.72,350100],["2016-12-21",1949.07,1976.92,1902.67,1944.43,340060],["2016-12-22",1925.87,1972.28,1925.87,1935.15,353850],["2016-12-23",1935.15,1958.36,1935.15,1935.15,386600],["2016-12-26",2037.25,2037.25,1930.51,1935.15,403370],["2016-12-27",1939.79,1944.43,1921.23,1925.87,367330],["2016-12-28",1944.43,1944.43,1860.9,1925.87,122440],["2016-12-29",1949.07,1949.07,1874.82,1874.82,81740],["2016-12-30",1874.82,1898.03,1860.9,1870.18,150200],["2017-01-03",1856.26,1911.95,1856.26,1893.39,62270],["2017-01-04",1879.46,1958.36,1879.46,1884.11,36590],["2017-01-05",1893.39,1893.39,1870.18,1879.46,76030],["2017-01-06",1879.46,1898.03,1856.26,1870.18,101460],["2017-01-09",1856.26,1893.39,1856.26,1865.54,34370],["2017-01-10",1856.26,1879.46,1833.06,1865.54,368270],["2017-01-11",1879.46,1930.51,1870.18,1902.67,520440],["2017-01-12",1898.03,1902.67,1856.26,1865.54,189500],["2017-01-13",1911.95,1911.95,1837.7,1879.46,248350],["2017-01-16",1846.98,1879.46,1846.98,1865.54,186320],["2017-01-17",1865.54,1865.54,1828.42,1828.42,216990],["2017-01-18",1856.26,1856.26,1809.86,1809.86,157150],["2017-01-19",1851.62,1851.62,1809.86,1846.98,158160],["2017-01-20",1856.26,1856.26,1823.78,1851.62,112980],["2017-01-23",1851.62,1874.82,1819.14,1851.62,64260],["2017-01-24",1856.26,1860.9,1828.42,1851.62,235630],["2017-01-25",1851.62,1870.18,1833.06,1865.54,185790],["2017-02-02",1893.39,1893.39,1851.62,1870.18,40790],["2017-02-03",1870.18,1870.18,1856.26,1865.54,144910],["2017-02-06",1874.82,1874.82,1856.26,1865.54,91150],["2017-02-07",1870.18,1870.18,1837.7,1860.9,194370],["2017-02-08",1879.46,1893.39,1860.9,1879.46,212770],["2017-02-09",1879.46,1879.46,1851.62,1856.26,241950],["2017-02-10",1856.26,1865.54,1846.98,1856.26,124040],["2017-02-13",1865.54,1870.18,1833.06,1856.26,306730],["2017-02-14",1856.26,1949.07,1856.26,1893.39,426460],["2017-02-15",1898.03,1963.0,1898.03,1963.0,336950],["2017-02-16",1963.0,1967.64,1902.67,1902.67,292320],["2017-02-17",1893.39,1921.23,1888.75,1898.03,272600],["2017-02-20",1888.75,1916.59,1879.46,1902.67,317340],["2017-02-21",1921.23,2032.61,1907.31,2032.61,712380],["2017-02-22",2092.94,2134.7,1893.39,1958.36,1115480],["2017-02-23",1990.84,1995.48,1930.51,1949.07,345850],["2017-02-24",1972.28,2009.4,1949.07,1958.36,503910],["2017-02-27",1939.79,1990.84,1925.87,1990.84,411820],["2017-02-28",1990.84,2032.61,1949.07,1990.84,553100],["2017-03-01",1986.2,2018.68,1972.28,1990.84,388680],["2017-03-02",1990.84,2018.68,1986.2,1990.84,124400],["2017-03-03",1981.56,1981.56,1930.51,1939.79,365550],["2017-03-06",1930.51,1967.64,1930.51,1939.79,345880],["2017-03-07",1972.28,1972.28,1939.79,1944.43,196760],["2017-03-08",1944.43,2074.37,1944.43,2041.89,870830],["2017-03-09",2055.81,2055.81,2023.33,2023.33,237500],["2017-03-10",2023.33,2055.81,2023.33,2027.97,326260],["2017-03-13",2018.68,2018.68,1981.56,1981.56,185560],["2017-03-14",1967.64,1995.48,1967.64,1981.56,266690],["2017-03-15",1972.28,1995.48,1972.28,1981.56,458920],["2017-03-16",2032.61,2032.61,1981.56,1995.48,476770],["2017-03-17",2037.25,2037.25,1995.48,2000.12,278350],["2017-03-20",1995.48,2009.4,1986.2,2009.4,427800],["2017-03-21",2014.04,2027.97,1995.48,2014.04,1046990],["2017-03-22",2027.97,2153.26,2027.97,2111.5,1520080],["2017-03-23",2111.5,2143.98,2079.01,2097.58,728180],["2017-03-24",2092.94,2227.51,2092.94,2204.31,878040],["2017-03-27",2204.31,2292.48,2185.75,2292.48,1157880],["2017-03-28",2297.12,2320.33,2241.44,2246.08,657060],["2017-03-29",2236.8,2250.72,2181.11,2190.39,438320],["2017-03-30",2204.31,2232.15,2199.67,2208.95,317220],["2017-03-31",2208.95,2227.51,2143.98,2162.54,360700],["2017-04-03",2139.34,2204.31,2139.34,2190.39,267080],["2017-04-04",2227.51,2227.51,2190.39,2204.31,308520],["2017-04-05",2204.31,2204.31,2162.54,2204.31,527170],["2017-04-07",2204.31,2204.31,2157.9,2185.75,236680],["2017-04-10",2185.75,2185.75,2157.9,2181.11,201330],["2017-04-11",2190.39,2190.39,2143.98,2143.98,255750],["2017-04-12",2143.98,2162.54,2041.89,2041.89,487060],["2017-04-13",2041.89,2088.29,2027.97,2041.89,301280],["2017-04-14",2041.89,2041.89,1976.92,1995.48,210880],["2017-04-17",1995.48,2065.09,1995.48,2032.61,418720],["2017-04-18",2004.76,2032.61,1949.07,2014.04,328880],["2017-04-19",2018.68,2018.68,1986.2,2018.68,317250],["2017-04-20",2041.89,2041.89,1995.48,2018.68,17630],["2017-04-21",2014.04,2014.04,1981.56,1995.48,128090],["2017-04-24",1995.48,2018.68,1925.87,1972.28,158860],["2017-04-25",1972.28,1995.48,1958.36,1972.28,64920],["2017-04-26",1976.92,1990.84,1972.28,1981.56,46790],["2017-04-27",1981.56,1981.56,1860.9,1963.0,124930],["2017-04-28",1981.56,2009.4,1963.0,1995.48,144220],["2017-05-03",2088.29,2134.7,2060.45,2134.7,292830],["2017-05-04",2148.62,2250.72,2148.62,2236.8,383980],["2017-05-05",2250.72,2250.72,2199.67,2222.87,412630],["2017-05-08",2376.01,2376.01,2376.01,2376.01,279840],["2017-05-09",2538.44,2538.44,2538.44,2538.44,679610],["2017-05-10",2714.78,2714.78,2631.25,2714.78,3246980],["2017-05-11",2737.99,2807.6,2691.58,2737.99,1326100],["2017-05-12",2737.99,2751.91,2677.66,2696.22,535870],["2017-05-15",2737.99,2881.85,2696.22,2881.85,1784580],["2017-05-16",2900.41,3034.99,2691.58,2881.85,1284370],["2017-05-17",2835.44,2970.02,2784.39,2830.8,706650],["2017-05-18",2830.8,2983.94,2784.39,2886.49,807640],["2017-05-19",2905.05,2905.05,2835.44,2905.05,579120],["2017-05-22",2886.49,2905.05,2854.0,2867.92,990490],["2017-05-23",2835.44,2854.0,2747.27,2784.39,594930],["2017-05-24",2719.42,2923.61,2719.42,2826.16,724030],["2017-05-25",2830.8,2900.41,2789.03,2789.03,495380],["2017-05-26",2835.44,2854.0,2789.03,2830.8,239930],["2017-05-29",2784.39,2849.36,2784.39,2807.6,309230],["2017-05-30",2807.6,2863.28,2798.31,2840.08,646720],["2017-05-31",2840.08,2840.08,2784.39,2784.39,848500],["2017-06-01",2784.39,2830.8,2761.19,2761.19,202340],["2017-06-02",2830.8,2830.8,2761.19,2775.11,166260],["2017-06-05",2775.11,2821.52,2775.11,2798.31,187980],["2017-06-06",2802.96,2877.21,2802.96,2854.0,366720],["2017-06-07",2877.21,3053.55,2867.92,3053.55,1321570],["2017-06-08",3104.6,3248.46,3099.96,3155.64,838980],["2017-06-09",3169.57,3169.57,3039.63,3058.19,667160],["2017-06-12",3044.27,3151.0,3039.63,3044.27,517720],["2017-06-13",3044.27,3086.04,2970.02,3007.14,707120],["2017-06-14",2988.58,3016.43,2928.25,2983.94,284990],["2017-06-15",2983.94,2993.22,2928.25,2983.94,168880],["2017-06-16",2960.74,2983.94,2937.53,2979.3,223600],["2017-06-19",2946.82,2993.22,2942.17,2974.66,388840],["2017-06-20",3062.83,3062.83,2983.94,2988.58,477610],["2017-06-21",3016.43,3016.43,2932.89,2960.74,232630],["2017-06-22",2960.74,2993.22,2960.74,2979.3,396290],["2017-06-23",2979.3,2983.94,2937.53,2942.17,756180],["2017-06-26",3002.5,3016.43,2946.82,3002.5,1037430],["2017-06-27",3002.5,3109.24,2974.66,3011.78,624820],["2017-06-28",3034.99,3062.83,3016.43,3039.63,760120],["2017-06-29",3016.43,3109.24,3016.43,3048.91,553960],["2017-06-30",3099.96,3099.96,2988.58,3016.43,160470],["2017-07-03",3016.43,3104.6,3002.5,3016.43,268610],["2017-07-04",3039.63,3062.83,2997.86,3002.5,474110],["2017-07-05",2993.22,3062.83,2988.58,3039.63,243770],["2017-07-06",3076.75,3076.75,3016.43,3016.43,317560],["2017-07-07",3058.19,3225.25,3011.78,3081.39,528440],["2017-07-10",3081.39,3095.32,3039.63,3058.19,339880],["2017-07-11",3178.85,3197.41,3058.19,3155.64,718640],["2017-07-12",3132.44,3178.85,3113.88,3141.72,200180],["2017-07-13",3146.36,3146.36,3118.52,3118.52,236790],["2017-07-14",3155.64,3155.64,3109.24,3109.24,332100],["2017-07-17",3109.24,3118.52,3021.07,3021.07,427320],["2017-07-18",2923.61,3016.43,2923.61,2928.25,425840],["2017-07-19",2928.25,2979.3,2923.61,2946.82,158000],["2017-07-20",2951.46,3016.43,2923.61,2993.22,257990],["2017-07-21",3016.43,3016.43,2932.89,2988.58,94590],["2017-07-24",2988.58,3016.43,2974.66,2988.58,369610],["2017-07-25",2993.22,2993.22,2970.02,2988.58,159500],["2017-07-26",3007.14,3007.14,2970.02,2974.66,159910],["2017-07-27",2979.3,2979.3,2960.74,2960.74,106180],["2017-07-28",2960.74,2979.3,2923.61,2923.61,336300],["2017-07-31",2877.21,2923.61,2835.44,2886.49,361870],["2017-08-01",2840.08,3002.5,2784.39,2960.74,267520],["2017-08-02",3007.14,3007.14,2928.25,2942.17,148830],["2017-08-03",2881.85,2970.02,2881.85,2891.13,206910],["2017-08-04",2849.36,2923.61,2849.36,2872.56,80810],["2017-08-07",2854.0,2918.97,2844.72,2881.85,134700],["2017-08-08",2923.61,2923.61,2867.92,2877.21,197560],["2017-08-09",2854.0,2877.21,2835.44,2840.08,347630],["2017-08-10",2830.8,2840.08,2784.39,2830.8,243190],["2017-08-11",2863.28,2863.28,2784.39,2784.39,248330],["2017-08-14",2747.27,2830.8,2742.63,2751.91,184950],["2017-08-15",2784.39,2923.61,2784.39,2867.92,422880],["2017-08-16",2798.31,2914.33,2798.31,2863.28,52690],["2017-08-17",2872.56,2872.56,2784.39,2784.39,270970],["2017-08-18",2737.99,2826.16,2714.78,2784.39,108150],["2017-08-21",2714.78,2784.39,2705.5,2779.75,110910],["2017-08-22",2779.75,2784.39,2747.27,2779.75,125520],["2017-08-23",2784.39,2784.39,2733.35,2737.99,39570],["2017-08-24",2737.99,2784.39,2719.42,2770.47,59790],["2017-08-25",2779.75,2779.75,2747.27,2775.11,28990],["2017-08-28",2775.11,2784.39,2696.22,2737.99,212400],["2017-08-29",2737.99,2742.63,2696.22,2700.86,138170],["2017-08-30",2691.58,2737.99,2691.58,2691.58,34810],["2017-08-31",2710.14,2719.42,2645.17,2696.22,104510],["2017-09-01",2668.38,2728.7,2668.38,2714.78,26650],["2017-09-05",2714.78,2714.78,2691.58,2691.58,35700],["2017-09-06",2682.3,2733.35,2668.38,2691.58,42890],["2017-09-07",2691.58,2714.78,2691.58,2691.58,83380],["2017-09-08",2691.58,2700.86,2691.58,2700.86,28660],["2017-09-11",2691.58,2691.58,2524.52,2598.77,161470],["2017-09-12",2598.77,2691.58,2598.77,2645.17,131380],["2017-09-13",2802.96,2826.16,2802.96,2826.16,841530],["2017-09-14",3021.07,3021.07,3021.07,3021.07,324360],["2017-09-15",3132.44,3151.0,3011.78,3109.24,1781520],["2017-09-18",3016.43,3132.44,3016.43,3109.24,608410],["2017-09-19",3109.24,3113.88,3053.55,3099.96,510380],["2017-09-20",3062.83,3099.96,3030.35,3048.91,486320],["2017-09-21",3048.91,3048.91,2970.02,2983.94,414460],["2017-09-22",2983.94,3007.14,2965.38,2970.02,782520],["2017-09-25",2970.02,2970.02,2909.69,2909.69,280210],["2017-09-26",2909.69,2970.02,2909.69,2928.25,505670],["2017-09-27",2988.58,2993.22,2928.25,2965.38,447590],["2017-09-28",2970.02,3039.63,2956.1,2970.02,713140],["2017-09-29",2970.02,3007.14,2956.1,2970.02,470790],["2017-10-02",2988.58,2988.58,2942.17,2946.82,291970],["2017-10-03",2946.82,2946.82,2854.0,2881.85,274520],["2017-10-04",2881.85,2914.33,2881.85,2895.77,422970],["2017-10-05",2881.85,2891.13,2840.08,2840.08,911000],["2017-10-06",2830.8,2993.22,2807.6,2970.02,1727760],["2017-10-09",2970.02,3132.44,2970.02,2997.86,1442570],["2017-10-10",2979.3,2979.3,2789.03,2789.03,2009210],["2017-10-11",2802.96,2802.96,2691.58,2691.58,4007890],["2017-10-12",2691.58,2877.21,2659.09,2877.21,3109840],["2017-10-13",2881.85,3076.75,2881.85,3076.75,4011660],["2017-10-16",3109.24,3290.22,3109.24,3290.22,4389720],["2017-10-17",3466.57,3517.62,3355.19,3517.62,2367140],["2017-10-18",3712.52,3763.57,3642.91,3735.73,5889160],["2017-10-19",3763.57,3921.35,3693.96,3805.34,2896310],["2017-10-20",3782.13,3990.96,3670.76,3990.96,2420070],["2017-10-23",4060.57,4223.0,3990.96,4176.59,1987510],["2017-10-24",4176.59,4315.81,3884.23,4176.59,2165130],["2017-10-25",4176.59,4468.95,4176.59,4362.21,3128020],["2017-10-26",4403.98,4408.62,4167.31,4315.81,2840420],["2017-10-27",4315.81,4501.43,4287.96,4362.21,2902400],["2017-10-30",4455.03,4594.25,4408.62,4455.03,2861030],["2017-10-31",4362.21,4478.23,4250.84,4250.84,2012620],["2017-11-01",4269.4,4362.21,4264.76,4311.17,1860130],["2017-11-02",4311.17,4339.01,4287.96,4315.81,2137170],["2017-11-03",4315.81,4547.84,4315.81,4496.79,3284360],["2017-11-06",4524.64,4640.65,4315.81,4640.65,4157780],["2017-11-07",4640.65,4965.5,4640.65,4942.3,2812780],["2017-11-08",4942.3,5220.74,4942.3,5220.74,3098050],["2017-11-09",5220.74,5290.35,5058.31,5290.35,2395480],["2017-11-10",5313.55,5429.57,5220.74,5383.16,2864910],["2017-11-13",5429.57,5545.58,5336.75,5383.16,6397840],["2017-11-14",5267.14,5383.16,5127.92,5243.94,2273580],["2017-11-15",5243.94,5313.55,5011.91,5058.31,1373580],["2017-11-16",4965.5,5336.75,4965.5,5267.14,2163840],["2017-11-17",5290.35,5336.75,5197.53,5197.53,1561380],["2017-11-20",5151.13,5336.75,5151.13,5313.55,2395940],["2017-11-21",5452.77,5684.8,5336.75,5522.38,2443770],["2017-11-22",5545.58,5847.22,5545.58,5800.82,2457420],["2017-11-23",5870.43,5986.44,5847.22,5963.24,1412790],["2017-11-24",5986.44,6032.85,5870.43,5963.24,1764670],["2017-11-27",6032.85,6148.87,5893.63,5940.04,2246200],["2017-11-28",5940.04,5986.44,5708.0,5800.82,1857750],["2017-11-29",5800.82,5847.22,5406.36,5406.36,4230000],["2017-11-30",5383.16,5777.61,5383.16,5708.0,4717910],["2017-12-01",5754.41,6032.85,5731.21,5893.63,3116270],["2017-12-04",6032.85,6218.48,6009.65,6125.66,3504100],["2017-12-05",6264.88,6264.88,5963.24,6172.07,3423280],["2017-12-06",6125.66,6264.88,6032.85,6125.66,3350650],["2017-12-07",6125.66,6172.07,5986.44,6125.66,1917620],["2017-12-08",6032.85,6125.66,5986.44,6032.85,2228010],["2017-12-11",5983.8,6057.37,5738.57,5836.66,1574660],["2017-12-12",5836.66,5836.66,5517.85,5787.61,1969740],["2017-12-13",5763.09,5910.23,5763.09,5861.18,1647820],["2017-12-14",5887.47,6176.58,5887.47,6150.3,3598480],["2017-12-15",6071.45,6150.3,6018.88,6045.17,2671460],["2017-12-18",6097.73,6255.43,6071.45,6176.58,3332480],["2017-12-19",6150.3,6202.87,5966.32,6097.73,2342450],["2017-12-20",6045.17,6097.73,5887.47,6018.88,2631770],["2017-12-21",6018.88,6018.88,5913.75,5992.6,2555130],["2017-12-22",5992.6,6071.45,5782.33,5966.32,3302830],["2017-12-25",5940.03,5966.32,5834.9,5887.47,2103510],["2017-12-26",5887.47,5966.32,5861.18,5913.75,2115760],["2017-12-27",5913.75,5992.6,5782.33,5913.75,2043930],["2017-12-28",5913.75,5913.75,5756.05,5913.75,1952330],["2017-12-29",5861.18,5913.75,5677.2,5834.9,2076930],["2018-01-02",5861.18,6045.17,5861.18,5966.32,2153600],["2018-01-03",5966.32,6018.88,5940.03,5992.6,2080200],["2018-01-04",5940.03,6045.17,5913.75,6018.88,1989520],["2018-01-05",6018.88,6045.17,5940.03,6018.88,1940140],["2018-01-08",6018.88,6045.17,5834.9,5992.6,2150980],["2018-01-09",5992.6,6386.85,5913.75,6386.85,4746340],["2018-01-10",6255.43,6833.67,6255.43,6570.83,11557110],["2018-01-11",6570.83,6728.53,6518.27,6597.12,5077260],["2018-01-12",6465.7,6597.12,6465.7,6597.12,3280660],["2018-01-15",6518.27,6623.4,6413.13,6413.13,5195100],["2018-01-16",6360.57,6465.7,6255.43,6255.43,3730770],["2018-01-17",6202.87,6308.0,6124.02,6255.43,2654720],["2018-01-18",6202.87,6386.85,6097.73,6360.57,3180330],["2018-01-19",6334.28,6439.42,6281.72,6360.57,2167240],["2018-01-22",6360.57,6491.98,6281.72,6334.28,2541230],["2018-01-25",6360.57,6754.82,6360.57,6754.82,7679270],["2018-01-26",6623.4,6833.67,6597.12,6754.82,4951920],["2018-01-29",6702.25,7043.93,6649.68,6965.08,5888030],["2018-01-30",6912.52,7070.22,6728.53,7017.65,4071090],["2018-01-31",6991.37,7096.5,6728.53,6859.95,4367300],["2018-02-01",6807.38,6833.67,6597.12,6728.53,2522720],["2018-02-02",6728.53,6859.95,6465.7,6623.4,3694660],["2018-02-05",6570.83,6570.83,6176.58,6413.13,2599320],["2018-02-06",5966.32,5992.6,5966.32,5966.32,2264680],["2018-02-07",5966.32,6202.87,5782.33,6071.45,4776100],["2018-02-08",6045.17,6045.17,5834.9,5992.6,1191480],["2018-02-09",5992.6,6045.17,5677.2,6045.17,1707010],["2018-02-12",6071.45,6465.7,6071.45,6465.7,4355010],["2018-02-13",6465.7,6833.67,6465.7,6781.1,4204430],["2018-02-21",6807.38,6833.67,6675.97,6807.38,1880390],["2018-02-22",6754.82,6781.1,6623.4,6728.53,2114190],["2018-02-23",6702.25,6728.53,6570.83,6570.83,2185820],["2018-02-26",6570.83,6570.83,6413.13,6518.27,2062980],["2018-02-27",6518.27,6518.27,6465.7,6518.27,1510580],["2018-02-28",6465.7,6754.82,6465.7,6754.82,3251280],["2018-03-01",6781.1,6912.52,6675.97,6675.97,3774290],["2018-03-02",6675.97,6912.52,6675.97,6912.52,3038900],["2018-03-05",6991.37,7385.62,6965.08,7254.2,7980670],["2018-03-06",7254.2,7359.33,7201.63,7254.2,4378830],["2018-03-07",7227.92,7254.2,7043.93,7227.92,3016860],["2018-03-08",7201.63,7438.18,7149.07,7333.05,6206160],["2018-03-09",7411.9,7674.73,7359.33,7674.73,10807060],["2018-03-12",7727.3,7937.57,7701.02,7937.57,8726570],["2018-03-13",7963.85,8489.52,7963.85,8489.52,11084110],["2018-03-14",8436.95,8436.95,8095.27,8095.27,6983920],["2018-03-15",8042.7,8252.97,7937.57,8147.83,5882910],["2018-03-16",8147.83,8489.52,8121.55,8305.53,6252020],["2018-03-19",7885.0,8252.97,7727.3,7885.0,12995120],["2018-03-20",7832.43,8016.42,7622.17,7885.0,4132710],["2018-03-21",7858.72,7911.28,7622.17,7622.17,5259660],["2018-03-22",7648.45,7701.02,7201.63,7201.63,6561500],["2018-03-23",6833.67,6938.8,6702.25,6728.53,4487140],["2018-03-26",6807.38,7175.35,6781.1,7175.35,6415340],["2018-03-27",7254.2,7490.75,7175.35,7254.2,6424340],["2018-03-28",7175.35,7280.48,7017.65,7254.2,7115040],["2018-03-29",7280.48,7411.9,7227.92,7254.2,11516960],["2018-03-30",7306.77,7385.62,7254.2,7359.33,3013450],["2018-04-02",7385.62,7622.17,7385.62,7438.18,4146100],["2018-04-03",7411.9,7438.18,7280.48,7280.48,2685550],["2018-04-04",7227.92,7411.9,7096.5,7096.5,3072790],["2018-04-05",7096.5,7359.33,6938.8,7254.2,3769670],["2018-04-06",7280.48,7333.05,7227.92,7227.92,2189890],["2018-04-09",7227.92,7517.03,7201.63,7517.03,4286890],["2018-04-10",7543.32,7674.73,7411.9,7438.18,5401690],["2018-04-11",7464.47,7517.03,7201.63,7359.33,3560290],["2018-04-12",7333.05,7464.47,7149.07,7411.9,3110220],["2018-04-13",7385.62,7595.88,7385.62,7464.47,3587000],["2018-04-16",7464.47,7490.75,7306.77,7464.47,2379510],["2018-04-17",7464.47,7595.88,7385.62,7464.47,2472860],["2018-04-18",7543.32,7937.57,7543.32,7832.43,8194380],["2018-04-19",7858.72,7885.0,7622.17,7674.73,2852920],["2018-04-20",7674.73,8042.7,7595.88,8016.42,5917930],["2018-04-23",8016.42,8147.83,7464.47,7464.47,4263330],["2018-04-24",7280.48,7622.17,7227.92,7517.03,3948130],["2018-04-26",7517.03,7543.32,7070.22,7306.77,5149450],["2018-04-27",7306.77,7438.18,7175.35,7385.62,3306530],["2018-05-02",7411.9,7517.03,6886.23,6912.52,3397970],["2018-05-03",7201.63,7385.62,7149.07,7385.62,4404150],["2018-05-04",7569.6,7727.3,7438.18,7622.17,3292400],["2018-05-07",7648.45,7727.3,7569.6,7648.45,2929630],["2018-05-08",7622.17,7674.73,7280.48,7280.48,3124840],["2018-05-09",7201.63,7569.6,7096.5,7306.77,4339240],["2018-05-10",7333.05,7438.18,7070.22,7070.22,3159030],["2018-05-11",7070.22,7254.2,6991.37,7227.92,2475270],["2018-05-14",7254.2,7359.33,7070.22,7070.22,2776330],["2018-05-15",7149.07,7254.2,7043.93,7070.22,2392840],["2018-05-16",7070.22,7070.22,6833.67,6965.08,3185320],["2018-05-17",6991.37,7070.22,6912.52,6965.08,1665310],["2018-05-18",7017.65,7149.07,6912.52,7096.5,3164560],["2018-05-21",7122.78,7254.2,7070.22,7122.78,3516100],["2018-05-22",7096.5,7096.5,6807.38,7043.93,1861700],["2018-05-23",6965.08,7096.5,6938.8,6991.37,1597090],["2018-05-24",7017.65,7070.22,6912.52,6938.8,1567170],["2018-05-25",6965.08,7043.93,6728.53,6728.53,2249450],["2018-05-28",6675.97,6675.97,6281.72,6281.72,2111160],["2018-05-29",6308.0,6570.83,6018.88,6465.7,3434790],["2018-05-30",6413.13,6413.13,6229.15,6255.43,2280310],["2018-05-31",6255.43,6518.27,6255.43,6386.85,2597820],["2018-06-01",6386.85,6518.27,6334.28,6386.85,2456160],["2018-06-04",6386.85,6518.27,6281.72,6465.7,2628190],["2018-06-05",6518.27,6912.52,6465.7,6912.52,6004440],["2018-06-06",6938.8,7017.65,6886.23,6938.8,3232510],["2018-06-07",6938.8,7017.65,6728.53,6886.23,2879760],["2018-06-08",6807.38,6965.08,6623.4,6938.8,3481900],["2018-06-11",6886.23,6991.37,6781.1,6833.67,3353560],["2018-06-12",6807.38,6859.95,6649.68,6781.1,2882410],["2018-06-13",6754.82,6886.23,6675.97,6859.95,2375430],["2018-06-14",6833.67,7096.5,6833.67,6938.8,4003340],["2018-06-15",6938.8,7070.22,6886.23,6991.37,2626830],["2018-06-18",7017.65,7149.07,6912.52,6991.37,4969800],["2018-06-19",6938.8,6965.08,6570.83,6833.67,3524300],["2018-06-20",6859.95,6886.23,6754.82,6807.38,2086400],["2018-06-21",6807.38,6807.38,6570.83,6675.97,2384630],["2018-06-22",6675.97,6781.1,6597.12,6649.68,2349530],["2018-06-25",6702.25,6781.1,6570.83,6570.83,2066730],["2018-06-26",6518.27,6859.95,6518.27,6833.67,3457360],["2018-06-27",6859.95,6938.8,6781.1,6833.67,2069080],["2018-06-28",6781.1,6833.67,6649.68,6675.97,1957560],["2018-06-29",6675.97,6754.82,6597.12,6675.97,2044520],["2018-07-02",6649.68,6649.68,6360.57,6465.7,2063540],["2018-07-03",6465.7,6518.27,6176.58,6202.87,2137600],["2018-07-04",6255.43,6386.85,6176.58,6229.15,2302320],["2018-07-05",6229.15,6281.72,5913.75,6097.73,2056780],["2018-07-06",6097.73,6281.72,5992.6,6229.15,1461380],["2018-07-09",6308.0,6360.57,6229.15,6281.72,1352500],["2018-07-10",6281.72,6308.0,6150.3,6150.3,1250730],["2018-07-11",6150.3,6150.3,5729.77,5782.33,2070960],["2018-07-12",5782.33,5861.18,5650.92,5650.92,1387190],["2018-07-13",5703.48,5782.33,5650.92,5782.33,1496860],["2018-07-16",5808.62,5834.9,5729.77,5782.33,1127180],["2018-07-17",5729.77,6150.3,5677.2,6150.3,2409550],["2018-07-18",6150.3,6465.7,6150.3,6465.7,3048000],["2018-07-19",6465.7,6597.12,6413.13,6570.83,3015060],["2018-07-20",6465.7,6544.55,6360.57,6386.85,2481060],["2018-07-23",6308.0,6439.42,6045.17,6045.17,1972790],["2018-07-24",6018.88,6439.42,5992.6,6439.42,3953290],["2018-07-25",6465.7,6570.83,6439.42,6518.27,3167130],["2018-07-26",6465.7,6518.27,6308.0,6308.0,2695100],["2018-07-27",6281.72,6334.28,6202.87,6255.43,3249150],["2018-07-30",6229.15,6491.98,6229.15,6465.7,3750670],["2018-07-31",6570.83,6912.52,6570.83,6728.53,8206520],["2018-08-01",6728.53,6833.67,6623.4,6728.53,3000220],["2018-08-02",6728.53,6938.8,6649.68,6728.53,4256890],["2018-08-03",6728.53,6754.82,6465.7,6465.7,4783130],["2018-08-06",6518.27,6544.55,6097.73,6097.73,4033630],["2018-08-07",6071.45,6071.45,5834.9,5913.75,4076080],["2018-08-08",5966.32,6308.0,5966.32,6308.0,2407370],["2018-08-09",6255.43,6360.57,6097.73,6124.02,1889050],["2018-08-10",6097.73,6124.02,5913.75,6097.73,1560940],["2018-08-13",6071.45,6071.45,5913.75,5940.03,1948550],["2018-08-14",5966.32,6071.45,5940.03,6045.17,2010980],["2018-08-15",6045.17,6124.02,5940.03,5940.03,1700720],["2018-08-16",5887.47,5992.6,5808.62,5940.03,1631590],["2018-08-17",5992.6,6176.58,5940.03,6124.02,2737730],["2018-08-20",6124.02,6176.58,6071.45,6124.02,1671320],["2018-08-21",6097.73,6124.02,6018.88,6045.17,1506880],["2018-08-22",6071.45,6176.58,6045.17,6124.02,1729770],["2018-08-23",6124.02,6202.87,6097.73,6176.58,1535910],["2018-08-24",6150.3,6176.58,6045.17,6150.3,1438820],["2018-08-27",6150.3,6176.58,6097.73,6150.3,1526180],["2018-08-28",6124.02,6255.43,6097.73,6202.87,1770480],["2018-08-29",6176.58,6202.87,6124.02,6176.58,1466000],["2018-08-30",6176.58,6465.7,6124.02,6439.42,3468780],["2018-08-31",6465.7,6544.55,6386.85,6386.85,2281580],["2018-09-04",6360.57,6439.42,6308.0,6360.57,2084650],["2018-09-05",6360.57,6360.57,6176.58,6308.0,1761940],["2018-09-06",6281.72,6360.57,6255.43,6360.57,1740600],["2018-09-07",6360.57,6544.55,6360.57,6465.7,3584800],["2018-09-10",6518.27,6702.25,6518.27,6597.12,4519360],["2018-09-11",6623.4,6702.25,6597.12,6675.97,3066290],["2018-09-12",6702.25,6728.53,6570.83,6570.83,3430000],["2018-09-13",6544.55,6570.83,6413.13,6518.27,2359210],["2018-09-14",6518.27,6597.12,6465.7,6518.27,2446310],["2018-09-17",6675.97,6833.67,6675.97,6781.1,6463050],["2018-09-18",6781.1,6807.38,6702.25,6781.1,2696930],["2018-09-19",6781.1,6807.38,6702.25,6728.53,2136420],["2018-09-20",6702.25,6728.53,6623.4,6728.53,5180570],["2018-09-21",6781.1,6886.23,6702.25,6728.53,5484840],["2018-09-24",6781.1,6912.52,6675.97,6912.52,5147140],["2018-09-25",6965.08,7070.22,6912.52,6965.08,6514290],["2018-09-26",6991.37,7227.92,6991.37,7122.78,8182290],["2018-09-27",7149.07,7306.77,7122.78,7254.2,6899530],["2018-09-28",7254.2,7306.77,7017.65,7017.65,4699100],["2018-10-01",7017.65,7043.93,6833.67,6833.67,3492940],["2018-10-02",6833.67,7043.93,6807.38,6833.67,3650170],["2018-10-03",6886.23,7043.93,6859.95,6938.8,2088450],["2018-10-04",7017.65,7175.35,7017.65,7122.78,2234810],["2018-10-05",7122.78,7175.35,7070.22,7096.5,2644260],["2018-10-08",7070.22,7122.78,7017.65,7043.93,1510220],["2018-10-09",7096.5,7149.07,7043.93,7043.93,1321690],["2018-10-10",7096.5,7096.5,6859.95,6859.95,1941880],["2018-10-11",6597.12,6675.97,6386.85,6386.85,4287300],["2018-10-12",6281.72,6728.53,6202.87,6728.53,2493480],["2018-10-15",6754.82,6807.38,6597.12,6675.97,1295840],["2018-10-16",6675.97,6859.95,6675.97,6833.67,1470230],["2018-10-17",6886.23,6965.08,6728.53,6728.53,1251010],["2018-10-18",6623.4,6675.97,6491.98,6491.98,1875630],["2018-10-19",6308.0,6597.12,6202.87,6439.42,1592890],["2018-10-22",6465.7,6570.83,6439.42,6465.7,785920],["2018-10-23",6439.42,6465.7,6202.87,6308.0,1412250],["2018-10-24",6308.0,6728.53,6308.0,6728.53,2281820],["2018-10-25",6570.83,7017.65,6544.55,6833.67,2229730],["2018-10-26",6991.37,7043.93,6570.83,6570.83,1646120],["2018-10-29",6649.68,6649.68,6518.27,6623.4,1348660],["2018-10-30",6623.4,6649.68,6439.42,6439.42,1086820],["2018-10-31",6570.83,6728.53,6570.83,6570.83,2034670],["2018-11-01",6675.97,6702.25,6597.12,6623.4,1143260],["2018-11-02",6754.82,6886.23,6675.97,6833.67,1804700],["2018-11-05",6833.67,6991.37,6833.67,6965.08,1209020],["2018-11-06",6991.37,7043.93,6807.38,6807.38,1535370],["2018-11-07",6807.38,6886.23,6728.53,6781.1,1858620],["2018-11-08",7015.57,7234.8,6890.29,7109.52,2621770],["2018-11-09",7109.52,7516.68,7078.2,7266.12,2602450],["2018-11-12",7203.48,7297.44,7078.2,7266.12,1502130],["2018-11-13",7078.2,7735.91,7078.2,7610.64,4158100],["2018-11-14",7735.91,7861.19,7485.36,7485.36,2959630],["2018-11-15",7485.36,7516.68,7297.44,7297.44,1691850],["2018-11-16",7297.44,7422.72,7078.2,7078.2,2241160],["2018-11-19",7203.48,7234.8,7015.57,7078.2,1589700],["2018-11-20",7046.89,7140.84,6952.93,6952.93,1831630],["2018-11-21",6890.29,6984.25,6796.33,6890.29,1641730],["2018-11-22",6952.93,7172.16,6952.93,7109.52,1305530],["2018-11-23",7140.84,7297.44,7109.52,7140.84,1671610],["2018-11-26",7140.84,7172.16,6984.25,6984.25,698980],["2018-11-27",7015.57,7109.52,6796.33,6827.65,1457370],["2018-11-28",6827.65,6952.93,6827.65,6858.97,1157860],["2018-11-29",6984.25,6984.25,6765.01,6827.65,831840],["2018-11-30",6827.65,6827.65,6608.41,6608.41,1270540],["2018-12-03",6733.69,6765.01,6608.41,6639.73,1451610],["2018-12-04",6671.05,6671.05,6514.45,6545.77,1701260],["2018-12-05",6483.13,6545.77,6357.86,6420.5,1748610],["2018-12-06",6420.5,6545.77,6389.18,6389.18,1046330],["2018-12-07",6420.5,6639.73,6420.5,6545.77,1000730],["2018-12-10",6545.77,6545.77,6451.82,6451.82,561360],["2018-12-11",6514.45,6545.77,6420.5,6420.5,596510],["2018-12-12",6420.5,6514.45,6420.5,6483.13,556410],["2018-12-13",6577.09,6608.41,6483.13,6514.45,1168810],["2018-12-14",6545.77,6577.09,6483.13,6483.13,1215170],["2018-12-17",6420.5,6483.13,6357.86,6357.86,1051280],["2018-12-18",6295.22,6295.22,6013.34,6201.26,1544220],["2018-12-19",6201.26,6257.63,5975.76,5982.02,1114120],["2018-12-20",5956.97,6044.66,5956.97,5994.55,620680],["2018-12-21",5969.49,5982.02,5856.74,5888.06,1286640],["2018-12-24",5888.06,5982.02,5731.47,5731.47,862690],["2018-12-25",5374.42,5487.17,5330.58,5330.58,2901700],["2018-12-26",5230.35,5355.63,4979.8,5111.34,1694280],["2018-12-27",5111.34,5292.99,4823.2,4823.2,1582110],["2018-12-28",4823.2,5004.85,4491.21,4491.21,3082470],["2019-01-02",4572.65,4691.66,4472.42,4535.06,1232700],["2019-01-03",4578.91,4591.44,4221.87,4221.87,2588170],["2019-01-04",4008.89,4033.95,3927.46,3927.46,2986960],["2019-01-07",3946.26,4196.81,3914.94,4196.81,1511150],["2019-01-08",4309.56,4484.95,4259.45,4484.95,2365180],["2019-01-09",4622.76,4798.15,4572.65,4798.15,1811000],["2019-01-10",5048.7,5130.13,4791.88,4961.01,3088540],["2019-01-11",4948.48,5073.76,4810.67,4823.2,1232730],["2019-01-14",4798.15,5011.12,4679.13,4823.2,914300],["2019-01-15",4810.67,5011.12,4766.83,4904.63,951710],["2019-01-16",4904.63,5105.08,4904.63,4973.54,764730],["2019-01-17",4979.8,4998.59,4885.84,4885.84,561460],["2019-01-18",4892.1,4948.48,4867.05,4885.84,826820],["2019-01-21",4885.84,4942.22,4835.73,4835.73,443460],["2019-01-22",4835.73,4873.31,4760.56,4766.83,673150],["2019-01-23",4766.83,5042.44,4766.83,4935.95,681740],["2019-01-24",5067.49,5073.76,4948.48,4948.48,716680],["2019-01-25",4948.48,5105.08,4935.95,5061.23,1365160],["2019-01-28",5111.34,5167.72,5036.17,5036.17,912860],["2019-01-29",5048.7,5061.23,5011.12,5011.12,537120],["2019-01-30",5199.04,5286.73,5148.92,5242.88,1195170],["2019-01-31",5242.88,5393.22,5242.88,5336.84,784350],["2019-02-01",5386.95,5386.95,5274.2,5274.2,400890],["2019-02-11",5386.95,5631.24,5355.63,5606.19,723630],["2019-02-12",5668.83,5950.7,5637.51,5888.06,1306550],["2019-02-13",5994.55,6075.98,5825.43,5863.01,1720280],["2019-02-14",5888.06,5888.06,5725.2,5737.73,1752160],["2019-02-15",5737.73,5875.54,5675.09,5731.47,1537200],["2019-02-18",5794.11,5850.48,5737.73,5743.99,787110],["2019-02-19",5794.11,5825.43,5637.51,5637.51,1246990],["2019-02-20",5637.51,5700.15,5518.49,5574.87,1621100],["2019-02-21",5574.87,5624.98,5249.15,5355.63,2194720],["2019-02-22",5324.31,5412.01,5199.04,5386.95,1326800],["2019-02-25",5449.59,5574.87,5386.95,5468.38,2101360],["2019-02-26",5512.23,5562.34,5399.48,5562.34,1360220],["2019-02-27",5574.87,5618.72,5562.34,5581.13,1099950],["2019-02-28",5581.13,5637.51,5462.12,5462.12,1092870],["2019-03-01",5468.38,5581.13,5468.38,5543.55,605940],["2019-03-04",5574.87,5787.84,5543.55,5781.58,1213150],["2019-03-05",5781.58,5869.27,5718.94,5725.2,1276180],["2019-03-06",5762.79,5806.63,5700.15,5756.52,686700],["2019-03-07",5756.52,5844.22,5737.73,5737.73,1145520],["2019-03-08",5700.15,5700.15,5574.87,5574.87,1871090],["2019-03-11",5574.87,5606.19,5505.97,5512.23,723480],["2019-03-12",5574.87,5656.3,5512.23,5543.55,472580],["2019-03-13",5618.72,5618.72,5449.59,5449.59,967100],["2019-03-14",5449.59,5499.7,5405.74,5418.27,864770],["2019-03-15",5418.27,5449.59,5267.94,5267.94,1211970],["2019-03-18",5305.52,5386.95,5305.52,5349.37,866510],["2019-03-19",5349.37,5574.87,5349.37,5386.95,699230],["2019-03-20",5412.01,5455.86,5355.63,5405.74,652200],["2019-03-21",5418.27,5455.86,5274.2,5274.2,663800],["2019-03-22",5324.31,5443.33,5180.24,5199.04,1160660],["2019-03-25",4948.48,5130.13,4917.16,4917.16,1174450],["2019-03-26",5011.12,5054.97,4785.62,4791.88,1578750],["2019-03-27",4885.84,4917.16,4791.88,4804.41,623020],["2019-03-28",4810.67,4898.37,4760.56,4804.41,497730],["2019-03-29",4829.47,4879.58,4816.94,4823.2,667100],["2019-04-01",4823.2,5073.76,4823.2,5029.91,1085290],["2019-04-02",5098.81,5130.13,4967.27,4979.8,639240],["2019-04-03",4986.06,4992.33,4910.9,4942.22,453820],["2019-04-04",5011.12,5036.17,4948.48,4979.8,283740],["2019-04-05",4979.8,5011.12,4948.48,4986.06,539380],["2019-04-08",4992.33,5061.23,4992.33,5011.12,637280],["2019-04-09",5036.17,5130.13,5017.38,5105.08,901000],["2019-04-10",5105.08,5386.95,5042.44,5355.63,1581240],["2019-04-11",5449.59,5631.24,5449.59,5531.02,1201990],["2019-04-12",5537.29,5537.29,5361.9,5418.27,834770],["2019-04-16",5374.42,5386.95,5280.47,5292.99,1213130],["2019-04-17",5399.48,5531.02,5399.48,5480.91,1091540],["2019-04-18",5455.86,5599.92,5393.22,5437.06,1168520],["2019-04-19",5449.59,5543.55,5437.06,5455.86,663480],["2019-04-22",5505.97,5505.97,5311.79,5311.79,896730],["2019-04-23",5324.31,5405.74,5324.31,5386.95,621730],["2019-04-24",5386.95,5474.65,5386.95,5468.38,802510],["2019-04-25",5474.65,5505.97,5330.58,5355.63,627370],["2019-04-26",5412.01,5443.33,5355.63,5393.22,902850],["2019-05-02",5455.86,5480.91,5349.37,5380.69,1237720],["2019-05-03",5355.63,5374.42,5292.99,5292.99,841140],["2019-05-06",5255.41,5255.41,5098.81,5173.98,1200010],["2019-05-07",5173.98,5217.83,5067.49,5105.08,765200],["2019-05-08",5042.44,5042.44,4979.8,5004.85,768240],["2019-05-09",5011.12,5011.12,4935.95,4935.95,579860],["2019-05-10",4979.8,5117.6,4961.01,5092.55,853390],["2019-05-13",5086.29,5380.69,5073.76,5267.94,1416320],["2019-05-14",5205.3,5261.67,5167.72,5236.62,393540],["2019-05-15",5217.83,5355.63,5217.83,5261.67,848920],["2019-05-16",5261.67,5261.67,5167.72,5180.24,961830],["2019-05-17",5180.24,5180.24,5105.08,5111.34,744790],["2019-05-20",5111.34,5111.34,5054.97,5086.29,727450],["2019-05-21",5098.81,5123.87,5061.23,5067.49,669530],["2019-05-22",5073.76,5111.34,5067.49,5067.49,481370],["2019-05-23",5073.76,5255.41,5061.23,5217.83,602170],["2019-05-24",5186.51,5205.3,5105.08,5105.08,451810],["2019-05-27",5105.08,5123.87,5073.76,5073.76,294830],["2019-05-28",5136.4,5186.51,5086.29,5098.81,794670],["2019-05-29",5111.34,5148.92,5092.55,5098.81,704770],["2019-05-30",5098.81,5130.13,5098.81,5098.81,378740],["2019-05-31",5098.81,5105.08,5023.65,5023.65,661500],["2019-06-03",4979.8,5011.12,4885.84,4885.84,826850],["2019-06-04",4948.48,4948.48,4892.1,4892.1,394320],["2019-06-05",4923.42,4979.8,4885.84,4885.84,356490],["2019-06-06",4935.95,4942.22,4879.58,4879.58,341130],["2019-06-07",4885.84,4948.48,4885.84,4935.95,261040],["2019-06-10",4904.63,4948.48,4804.41,4810.67,945020],["2019-06-11",4810.67,4867.05,4804.41,4816.94,531540],["2019-06-12",4810.67,4829.47,4754.3,4760.56,514970],["2019-06-13",4754.3,4766.83,4635.28,4635.28,589070],["2019-06-14",4654.08,4679.13,4635.28,4641.55,698490],["2019-06-17",4622.76,4666.6,4572.65,4591.44,356180],["2019-06-18",4516.27,4597.7,4510.01,4516.27,759930],["2019-06-19",4535.06,4572.65,4497.48,4516.27,378130],["2019-06-20",4535.06,4572.65,4516.27,4541.33,303890],["2019-06-21",4553.85,4585.17,4535.06,4541.33,239040],["2019-06-24",4572.65,4572.65,4535.06,4541.33,280310],["2019-06-25",4535.06,4535.06,4447.37,4447.37,848810],["2019-06-26",4478.69,4572.65,4478.69,4572.65,1351110],["2019-06-27",4572.65,4848.26,4572.65,4685.4,951040],["2019-06-28",4666.6,4697.92,4616.49,4629.02,579700],["2019-07-01",4710.45,4785.62,4660.34,4672.87,392210],["2019-07-02",4697.92,4754.3,4679.13,4697.92,579560],["2019-07-03",4704.19,4754.3,4704.19,4754.3,397000],["2019-07-04",4760.56,4760.56,4697.92,4710.45,387550],["2019-07-05",4710.45,4741.77,4691.66,4697.92,350790],["2019-07-08",4697.92,4697.92,4603.97,4610.23,506990],["2019-07-09",4610.23,4622.76,4560.12,4560.12,285300],["2019-07-10",4572.65,4610.23,4560.12,4560.12,404310],["2019-07-11",4597.7,4603.97,4547.59,4553.85,320890],["2019-07-12",4591.44,4591.44,4535.06,4553.85,258340],["2019-07-15",4560.12,4622.76,4553.85,4585.17,334510],["2019-07-16",4616.49,4616.49,4516.27,4522.53,632300],["2019-07-17",4541.33,4566.38,4528.8,4541.33,290530],["2019-07-18",4541.33,4666.6,4541.33,4578.91,675000],["2019-07-19",4572.65,4616.49,4572.65,4578.91,185140],["2019-07-22",4603.97,4610.23,4547.59,4547.59,198200],["2019-07-23",4597.7,4597.7,4503.74,4516.27,589890],["2019-07-24",4547.59,4547.59,4503.74,4522.53,362680],["2019-07-25",4522.53,4541.33,4491.21,4491.21,379460],["2019-07-26",4491.21,4510.01,4466.16,4472.42,236400],["2019-07-29",4459.9,4484.95,4416.05,4416.05,454730],["2019-07-30",4416.05,4447.37,4347.15,4353.41,450790],["2019-07-31",4253.19,4259.45,4121.64,4171.76,1724450],["2019-08-01",4090.33,4171.76,3971.31,4021.42,909850],["2019-08-02",4008.89,4008.89,3914.94,3914.94,833000],["2019-08-05",3914.94,4065.27,3858.56,4065.27,531050],["2019-08-06",3977.58,4033.95,3946.26,3996.37,469940],["2019-08-07",3996.37,4027.69,3977.58,3977.58,456800],["2019-08-08",3958.78,3971.31,3871.09,3908.67,1159340],["2019-08-09",3921.2,3958.78,3902.41,3902.41,460010],["2019-08-12",3914.94,3983.84,3902.41,3921.2,297720],["2019-08-13",3921.2,3933.73,3908.67,3914.94,388340],["2019-08-14",3958.78,3958.78,3914.94,3933.73,332630],["2019-08-15",3908.67,3914.94,3883.62,3908.67,588850],["2019-08-16",3908.67,3939.99,3908.67,3921.2,330290],["2019-08-19",3927.46,3933.73,3908.67,3914.94,380310],["2019-08-20",3927.46,3958.78,3927.46,3946.26,354220],["2019-08-21",3952.52,4109.12,3952.52,4071.53,747270],["2019-08-22",4096.59,4171.76,4071.53,4071.53,688620],["2019-08-23",4059.01,4071.53,4002.63,4002.63,433230],["2019-08-26",3946.26,3990.1,3927.46,3939.99,546520],["2019-08-27",3946.26,3971.31,3939.99,3939.99,349560],["2019-08-28",3939.99,4040.21,3939.99,4008.89,736400],["2019-08-29",4008.89,4008.89,3946.26,3958.78,433050],["2019-08-30",3977.58,3983.84,3939.99,3939.99,878200],["2019-09-03",3927.46,3946.26,3921.2,3921.2,457160],["2019-09-04",3927.46,3927.46,3864.83,3871.09,523440],["2019-09-05",3902.41,3902.41,3827.24,3833.51,390290],["2019-09-06",3833.51,3846.03,3758.34,3789.66,381910],["2019-09-09",3789.66,3802.19,3733.28,3733.28,425800],["2019-09-10",3727.02,3827.24,3727.02,3733.28,489170],["2019-09-11",3733.28,3758.34,3720.76,3733.28,374320],["2019-09-12",3733.28,3777.13,3733.28,3733.28,481350],["2019-09-13",3758.34,3758.34,3720.76,3720.76,484040],["2019-09-16",3720.76,3971.31,3626.8,3971.31,1582050],["2019-09-17",4008.89,4084.06,3946.26,3971.31,1004570],["2019-09-18",4027.69,4234.4,4027.69,4234.4,1343930],["2019-09-19",4315.83,4528.8,4309.56,4528.8,2016840],["2019-09-20",4760.56,4798.15,4654.08,4716.72,2157780],["2019-09-23",4722.98,4785.62,4453.63,4453.63,1986330],["2019-09-24",4365.94,4535.06,4365.94,4466.16,791260],["2019-09-25",4466.16,4472.42,4434.84,4466.16,1061720],["2019-09-26",4547.59,4622.76,4510.01,4566.38,803210],["2019-09-27",4603.97,4622.76,4510.01,4522.53,801570],["2019-09-30",4522.53,4553.85,4453.63,4478.69,584170],["2019-10-01",4535.06,4560.12,4472.42,4484.95,987930],["2019-10-02",4497.48,4522.53,4447.37,4472.42,354740],["2019-10-03",4447.37,4466.16,4384.73,4384.73,893200],["2019-10-04",4384.73,4447.37,4384.73,4397.26,442020],["2019-10-07",4422.31,4547.59,4416.05,4478.69,1104890],["2019-10-08",4510.01,4541.33,4472.42,4503.74,515030],["2019-10-09",4510.01,4510.01,4466.16,4478.69,518780],["2019-10-10",4484.95,4572.65,4478.69,4491.21,1673980],["2019-10-11",4510.01,4672.87,4510.01,4641.55,1813500],["2019-10-14",4816.94,4848.26,4704.19,4741.77,1463750],["2019-10-15",4722.98,4722.98,4641.55,4647.81,778680],["2019-10-16",4691.66,4691.66,4566.38,4597.7,1003610],["2019-10-17",4603.97,4603.97,4522.53,4547.59,575180],["2019-10-18",4547.59,4635.28,4547.59,4597.7,728280],["2019-10-21",4622.76,4685.4,4578.91,4578.91,929110],["2019-10-22",4629.02,4629.02,4547.59,4560.12,1164750],["2019-10-23",4566.38,4566.38,4459.9,4459.9,1011300],["2019-10-24",4491.21,4522.53,4447.37,4478.69,1009120],["2019-10-25",4585.1,4608.33,4530.88,4554.12,1298270],["2019-10-28",4569.61,4585.1,4530.88,4554.12,605990],["2019-10-29",4515.39,4538.63,4383.73,4391.47,1013410],["2019-10-30",4368.24,4368.24,4151.37,4151.37,1853270],["2019-10-31",4151.37,4166.86,3980.98,4050.69,997320],["2019-11-01",4050.69,4112.65,4050.69,4104.9,792400],["2019-11-04",4159.12,4314.02,4128.14,4259.8,1105380],["2019-11-05",4259.8,4267.55,4197.84,4236.57,435150],["2019-11-06",4236.57,4259.8,4197.84,4244.31,273510],["2019-11-07",4228.82,4259.8,4182.35,4228.82,427780],["2019-11-08",4228.82,4259.8,4182.35,4190.1,647390],["2019-11-11",4166.86,4259.8,4143.63,4159.12,352130],["2019-11-12",4182.35,4221.08,4159.12,4166.86,353160],["2019-11-13",4182.35,4190.1,4166.86,4166.86,302430],["2019-11-14",4197.84,4197.84,4128.14,4135.88,391920],["2019-11-15",4135.88,4143.63,4073.92,4089.41,331810],["2019-11-18",4104.9,4104.9,3950.0,4019.71,477200],["2019-11-19",4027.45,4066.18,3996.47,4027.45,450520],["2019-11-20",4058.43,4197.84,4027.45,4197.84,520120],["2019-11-21",4197.84,4337.25,4197.84,4228.82,1399020],["2019-11-22",4228.82,4283.04,4112.65,4151.37,285650],["2019-11-25",4151.37,4151.37,4066.18,4066.18,259550],["2019-11-26",4073.92,4104.9,4066.18,4073.92,177620],["2019-11-27",4104.9,4104.9,4050.69,4073.92,192290],["2019-11-28",4073.92,4104.9,4042.94,4050.69,245350],["2019-11-29",4042.94,4089.41,4035.2,4050.69,173040],["2019-12-02",4035.2,4058.43,3973.24,3988.73,434970],["2019-12-03",3988.73,3988.73,3903.53,3911.27,522040],["2019-12-04",3911.27,4027.45,3903.53,4019.71,372650],["2019-12-05",3996.47,4066.18,3950.0,3988.73,223470],["2019-12-06",4011.96,4011.96,3950.0,3973.24,161340],["2019-12-09",3911.27,3980.98,3911.27,3950.0,345120],["2019-12-10",3950.0,3965.49,3926.76,3926.76,209100],["2019-12-11",3926.76,3973.24,3911.27,3934.51,132730],["2019-12-12",3926.76,3980.98,3926.76,3942.25,449480],["2019-12-13",3950.0,4135.88,3950.0,4081.67,1044810],["2019-12-16",4104.9,4244.31,4089.41,4221.08,775490],["2019-12-17",4259.8,4298.53,4035.2,4174.61,600450],["2019-12-18",4151.37,4151.37,4050.69,4050.69,508540],["2019-12-19",4027.45,4089.41,3957.75,4027.45,247480],["2019-12-20",3996.47,4104.9,3996.47,4035.2,454190],["2019-12-23",4112.65,4159.12,4027.45,4042.94,506970],["2019-12-24",4042.94,4081.67,4027.45,4042.94,311110],["2019-12-25",4089.41,4089.41,4027.45,4027.45,357420],["2019-12-26",4019.71,4042.94,3988.73,3996.47,172770],["2019-12-27",3996.47,4081.67,3996.47,4066.18,359570],["2019-12-30",4019.71,4073.92,4004.22,4027.45,459190],["2019-12-31",4027.45,4058.43,3988.73,3988.73,384160],["2020-01-02",3988.73,4027.45,3980.98,4027.45,219720],["2020-01-03",3965.49,4027.45,3965.49,3973.24,333080],["2020-01-06",3957.75,3965.49,3903.53,3911.27,678590],["2020-01-07",3950.0,3965.49,3919.02,3934.51,202410],["2020-01-08",3911.27,3934.51,3872.55,3872.55,515130],["2020-01-09",3872.55,3926.76,3872.55,3888.04,378640],["2020-01-10",3880.29,3903.53,3864.8,3872.55,212320],["2020-01-13",3849.31,3872.55,3833.82,3833.82,280010],["2020-01-14",3802.84,3857.06,3802.84,3826.08,197850],["2020-01-15",3826.08,3833.82,3756.37,3756.37,508750],["2020-01-16",3787.35,3826.08,3740.88,3764.12,293940],["2020-01-17",3771.86,3810.59,3756.37,3756.37,198060],["2020-01-20",3795.1,3795.1,3748.63,3756.37,475660],["2020-01-21",3787.35,3826.08,3748.63,3810.59,305820],["2020-01-22",3833.82,3888.04,3810.59,3880.29,170780],["2020-01-30",3857.06,3857.06,3725.39,3756.37,402900],["2020-01-31",3733.14,3733.14,3500.78,3500.78,1896950],["2020-02-03",3268.43,3291.67,3260.69,3260.69,1136420],["2020-02-04",3183.24,3330.39,3183.24,3214.22,738540],["2020-02-05",3268.43,3268.43,3214.22,3229.71,885090],["2020-02-06",3252.94,3307.16,3221.96,3291.67,443690],["2020-02-07",3291.67,3330.39,3268.43,3276.18,362520],["2020-02-10",3276.18,3276.18,3206.47,3214.22,390310],["2020-02-11",3221.96,3245.2,3206.47,3237.45,448310],["2020-02-12",3221.96,3407.84,3221.96,3376.86,955070],["2020-02-13",3376.86,3531.76,3376.86,3508.53,1216700],["2020-02-14",3485.29,3485.29,3392.35,3407.84,1079390],["2020-02-17",3384.61,3400.1,3314.9,3330.39,492290],["2020-02-18",3330.39,3376.86,3314.9,3353.63,531140],["2020-02-19",3361.37,3446.57,3361.37,3431.08,658010],["2020-02-20",3446.57,3508.53,3438.82,3438.82,601240],["2020-02-21",3446.57,3446.57,3384.61,3384.61,491110],["2020-02-24",3291.67,3330.39,3175.49,3175.49,988890],["2020-02-25",3028.33,3152.25,3028.33,3098.04,1449330],["2020-02-26",3098.04,3175.49,3098.04,3152.25,405600],["2020-02-27",3252.94,3369.12,3237.45,3369.12,1056470],["2020-02-28",3330.39,3601.47,3291.67,3446.57,2881000],["2020-03-02",3485.29,3485.29,3400.1,3400.1,436040],["2020-03-03",3562.75,3562.75,3392.35,3415.59,389420],["2020-03-04",3384.61,3477.55,3330.39,3446.57,773780],["2020-03-05",3485.29,3547.25,3423.33,3446.57,1149680],["2020-03-06",3415.59,3500.78,3400.1,3493.04,561110],["2020-03-09",3276.18,3291.67,3252.94,3252.94,1017950],["2020-03-10",3059.31,3291.67,3059.31,3268.43,978420],["2020-03-11",3307.16,3330.39,3098.04,3105.78,961960],["2020-03-12",2943.14,2981.86,2888.92,2912.16,2019380],["2020-03-13",2726.27,2989.61,2726.27,2989.61,741970],["2020-03-16",3020.59,3051.57,2904.41,2974.12,715710],["2020-03-17",2826.96,3005.1,2826.96,3005.1,374950],["2020-03-18",3020.59,3098.04,3012.84,3059.31,739450],["2020-03-19",2981.86,3005.1,2927.65,2943.14,817600],["2020-03-20",2943.14,3005.1,2865.69,2943.14,688430],["2020-03-23",2865.69,2865.69,2741.76,2741.76,1193800],["2020-03-24",2633.33,2749.51,2633.33,2710.78,382160],["2020-03-25",2780.49,2803.73,2718.53,2765.0,1159130],["2020-03-26",2726.27,2765.0,2633.33,2633.33,577650],["2020-03-27",2695.29,2695.29,2540.39,2540.39,803080],["2020-03-30",2370.0,2400.98,2370.0,2370.0,1295310],["2020-03-31",2292.55,2385.49,2207.35,2207.35,1896050],["2020-04-01",2168.63,2323.53,2091.18,2246.08,897260],["2020-04-03",2246.08,2400.98,2246.08,2400.98,701800],["2020-04-06",2563.63,2563.63,2563.63,2563.63,225940],["2020-04-07",2741.76,2741.76,2710.78,2741.76,2082540],["2020-04-08",2741.76,2927.65,2741.76,2865.69,2216170],["2020-04-09",2865.69,2966.37,2850.2,2943.14,1399470],["2020-04-10",2865.69,2865.69,2772.75,2788.24,1191650],["2020-04-13",2788.24,2850.2,2757.25,2788.24,506710],["2020-04-14",2749.51,2981.86,2749.51,2981.86,1501830],["2020-04-15",3012.84,3136.76,2981.86,3028.33,1190240],["2020-04-16",3020.59,3028.33,2896.67,2919.9,1954060],["2020-04-17",2943.14,3012.84,2927.65,3005.1,1423570],["2020-04-20",3020.59,3121.27,2974.12,2981.86,1033420],["2020-04-21",2881.18,2935.39,2788.24,2788.24,1666710],["2020-04-22",2679.8,2904.41,2672.06,2857.94,813220],["2020-04-23",2912.16,2943.14,2826.96,2826.96,837210],["2020-04-24",2826.96,2850.2,2772.75,2842.45,467850],["2020-04-27",2919.9,2974.12,2865.69,2927.65,1726580],["2020-04-28",2943.14,3036.08,2943.14,2989.61,1517750],["2020-04-29",3020.59,3020.59,2974.12,2981.86,652120],["2020-05-04",2943.14,3136.76,2904.41,3020.59,2566770],["2020-05-05",3020.59,3059.31,2943.14,3012.84,743100],["2020-05-06",3012.84,3036.08,2966.37,2981.86,1025600],["2020-05-07",2974.12,3082.55,2943.14,3074.8,1855700],["2020-05-08",3098.04,3136.76,3020.59,3036.08,2778450],["2020-05-11",3036.08,3105.78,3036.08,3098.04,1282670],["2020-05-12",3129.02,3214.22,3082.55,3167.75,2674200],["2020-05-13",3167.75,3361.37,3136.76,3330.39,3076770],["2020-05-14",3299.41,3500.78,3299.41,3423.33,2651490],["2020-05-15",3446.57,3477.55,3252.94,3330.39,2275230],["2020-05-18",3330.39,3384.61,3283.92,3369.12,1127280],["2020-05-19",3407.84,3454.31,3345.88,3345.88,1481300],["2020-05-20",3345.88,3369.12,3283.92,3314.9,998410],["2020-05-21",3330.39,3338.14,3291.67,3314.9,958850],["2020-05-22",3291.67,3314.9,3214.22,3245.2,1281510],["2020-05-25",3229.71,3314.9,3229.71,3307.16,916410],["2020-05-26",3307.16,3400.1,3307.16,3330.39,1674990],["2020-05-27",3369.12,3369.12,3245.2,3245.2,1135680],["2020-05-28",3221.96,3283.92,3214.22,3237.45,901140],["2020-05-29",3237.45,3237.45,3183.24,3221.96,993810],["2020-06-01",3237.45,3446.57,3237.45,3446.57,2435710],["2020-06-02",3601.47,3601.47,3338.14,3376.86,2245840],["2020-06-03",3400.1,3400.1,3322.65,3376.86,610010],["2020-06-04",3376.86,3407.84,3330.39,3369.12,1473230],["2020-06-05",3338.14,3601.47,3314.9,3585.98,3560750],["2020-06-08",3678.92,3833.82,3647.94,3833.82,4658290],["2020-06-09",3980.98,3980.98,3779.61,3802.84,3621520],["2020-06-10",3740.88,3957.75,3601.47,3810.59,3014290],["2020-06-11",3833.82,3857.06,3547.25,3547.25,3548700],["2020-06-12",3307.16,3485.29,3307.16,3477.55,1694190],["2020-06-15",3485.29,3508.53,3291.67,3291.67,2116110],["2020-06-16",3291.67,3477.55,3291.67,3431.08,1246160],["2020-06-17",3431.08,3431.08,3361.37,3384.61,577600],["2020-06-18",3345.88,3407.84,3330.39,3369.12,657920],["2020-06-19",3369.12,3516.27,3361.37,3500.78,2268690],["2020-06-22",3493.04,3601.47,3493.04,3508.53,1618290],["2020-06-23",3562.75,3562.75,3446.57,3500.78,687610],["2020-06-24",3415.59,3485.29,3361.37,3369.12,1209510],["2020-06-25",3314.9,3369.12,3283.92,3314.9,1576700],["2020-06-26",3314.9,3384.61,3268.43,3276.18,1047730],["2020-06-29",3175.49,3214.22,3067.06,3105.78,1180830],["2020-06-30",3175.49,3198.73,3036.08,3113.53,1212470],["2020-07-01",3113.53,3214.22,3098.04,3198.73,628000],["2020-07-02",3245.2,3252.94,3175.49,3252.94,377950],["2020-07-03",3252.94,3291.67,3214.22,3245.2,293710],["2020-07-06",3245.2,3283.92,3229.71,3276.18,940570],["2020-07-07",3276.18,3291.67,3190.98,3190.98,818480],["2020-07-08",3175.49,3229.71,3098.04,3098.04,1194870],["2020-07-09",3175.49,3214.22,3098.04,3206.47,422620],["2020-07-10",3206.47,3214.22,3144.51,3160.0,280590],["2020-07-13",3175.49,3198.73,3152.25,3152.25,451110],["2020-07-14",3152.25,3190.98,3129.02,3144.51,570720],["2020-07-15",3144.51,3198.73,3129.02,3144.51,501810],["2020-07-16",3136.76,3175.49,3129.02,3136.76,435990],["2020-07-17",3136.76,3152.25,3113.53,3152.25,453930],["2020-07-20",3167.75,3167.75,3098.04,3136.76,548980],["2020-07-21",3136.76,3144.51,3098.04,3129.02,518290],["2020-07-22",3105.78,3129.02,3082.55,3082.55,623580],["2020-07-23",3082.55,3098.04,3005.1,3067.06,744150],["2020-07-24",2997.35,3059.31,2857.94,2857.94,1231380],["2020-07-27",2664.31,2695.29,2664.31,2664.31,1309430],["2020-07-28",2633.33,2772.75,2563.63,2757.25,1118550],["2020-07-29",2633.33,2710.78,2571.37,2610.1,957130],["2020-07-30",2610.1,2687.55,2602.35,2617.84,480920],["2020-07-31",2617.84,2772.75,2610.1,2710.78,862690],["2020-08-03",2726.27,2896.67,2710.78,2865.69,1198950],["2020-08-04",2919.9,2966.37,2826.96,2842.45,1162650],["2020-08-05",2795.98,2857.94,2780.49,2850.2,714470],["2020-08-06",2811.47,2888.92,2788.24,2834.71,521230],["2020-08-07",2819.22,2873.43,2803.73,2834.71,407180],["2020-08-10",3028.33,3028.33,3028.33,3028.33,724400],["2020-08-11",3237.45,3237.45,3237.45,3237.45,886940],["2020-08-12",3462.06,3462.06,3245.2,3260.69,4797100],["2020-08-13",3252.94,3392.35,3229.71,3237.45,1346500],["2020-08-14",3175.49,3237.45,3113.53,3136.76,1092350],["2020-08-17",3067.06,3129.02,3036.08,3098.04,1379280],["2020-08-18",3098.04,3245.2,3098.04,3175.49,844240],["2020-08-19",3229.71,3229.71,3136.76,3167.75,615710],["2020-08-20",3152.25,3175.49,3090.29,3129.02,1052520],["2020-08-21",3160.0,3183.24,3113.53,3152.25,1264180],["2020-08-24",3175.49,3252.94,3175.49,3214.22,846990],["2020-08-25",3237.45,3260.69,3183.24,3221.96,1244790],["2020-08-26",3198.73,3299.41,3175.49,3245.2,1758380],["2020-08-27",3268.43,3345.88,3260.69,3260.69,1350050],["2020-08-28",3260.69,3322.65,3237.45,3260.69,869560],["2020-08-31",3260.69,3307.16,3183.24,3214.22,1061860],["2020-09-01",3214.22,3245.2,3175.49,3221.96,568320],["2020-09-03",3268.43,3276.18,3221.96,3252.94,710310],["2020-09-04",3121.27,3245.2,3121.27,3214.22,882360],["2020-09-07",3198.73,3376.86,3198.73,3314.9,2520370],["2020-09-08",3307.16,3361.37,3291.67,3322.65,2029330],["2020-09-09",3291.67,3446.57,3291.67,3438.82,2825760],["2020-09-10",3485.29,3678.92,3477.55,3678.92,6689100],["2020-09-11",3678.92,3833.82,3632.45,3640.2,3068000],["2020-09-14",3632.45,3771.86,3609.22,3725.39,2149770],["2020-09-15",3725.39,3919.02,3725.39,3725.39,4254500],["2020-09-16",3725.39,3950.0,3725.39,3911.27,3895290],["2020-09-17",3950.0,4182.35,3950.0,4097.16,7397750],["2020-09-18",4135.88,4174.61,3888.04,3980.98,2428380],["2020-09-21",3965.49,3988.73,3833.82,3833.82,3297390],["2020-09-22",3725.39,3911.27,3694.41,3849.31,2425150],["2020-09-23",3872.55,3965.49,3818.33,3841.57,1904570],["2020-09-24",3833.82,3911.27,3818.33,3849.31,1374800],["2020-09-25",3880.29,3880.29,3709.9,3756.37,2900800],["2020-09-28",3717.65,3795.1,3678.92,3709.9,2570330],["2020-09-29",3733.14,3926.76,3725.39,3833.82,1985480],["2020-09-30",3795.1,4066.18,3795.1,4027.45,3252010],["2020-10-01",4143.63,4143.63,4027.45,4050.69,3550230],["2020-10-02",4050.69,4104.9,3880.29,3965.49,3221730],["2020-10-05",3988.73,4236.57,3988.73,4236.57,4923960],["2020-10-06",4530.88,4530.88,4298.53,4515.39,8863480],["2020-10-07",4414.71,4639.31,4391.47,4492.16,3308830],["2020-10-08",4492.16,4530.88,4329.51,4414.71,4184020],["2020-10-09",4414.71,4414.71,4259.8,4368.24,3130010],["2020-10-12",4368.24,4492.16,4275.29,4298.53,2635530],["2020-10-13",4383.73,4383.73,4252.06,4252.06,1995830],["2020-10-14",4252.06,4306.27,4174.61,4174.61,1753080],["2020-10-15",4174.61,4182.35,3934.51,3988.73,3692020],["2020-10-16",3988.73,4244.31,3872.55,4166.86,2065840],["2020-10-19",4166.86,4236.57,4073.92,4097.16,1121580],["2020-10-20",4066.18,4182.35,4027.45,4073.92,922350],["2020-10-21",4120.39,4135.88,4050.69,4081.67,1017070],["2020-10-22",4081.67,4221.08,4081.67,4221.08,2254510],["2020-10-23",4259.8,4375.98,4213.33,4244.31,1610160],["2020-10-26",4244.31,4252.06,4073.92,4073.92,1296300],["2020-10-27",4066.18,4097.16,3973.24,3973.24,1549980],["2020-10-28",3950.0,3980.98,3787.35,3802.84,2258390],["2020-10-29",3725.39,4011.96,3725.39,3934.51,1195190],["2020-10-30",3950.0,3957.75,3833.82,3911.27,842020],["2020-11-02",3872.55,3911.27,3857.06,3903.53,617210],["2020-11-03",3911.27,4089.41,3872.55,4073.92,1982680],["2020-11-04",4104.9,4151.37,4066.18,4135.88,914850],["2020-11-05",4135.88,4135.88,4027.45,4027.45,774860],["2020-11-06",4027.45,4066.18,3988.73,4011.96,505800],["2020-11-09",4035.2,4166.86,4035.2,4128.14,2372730],["2020-11-10",4159.12,4244.31,4073.92,4081.67,1491400],["2020-11-11",4120.39,4120.39,4035.2,4042.94,642450],["2020-11-12",4042.94,4097.16,3988.73,4073.92,1475220],["2020-11-13",4066.18,4352.75,4042.94,4352.75,5233330],["2020-11-16",4530.88,4608.33,4337.25,4414.71,4043210],["2020-11-17",4422.45,4631.57,4391.47,4600.59,3393260],["2020-11-18",4600.59,4801.96,4569.61,4740.0,4868340],["2020-11-19",4794.22,4794.22,4631.57,4693.53,3277040],["2020-11-20",4654.8,4801.96,4507.65,4592.84,6357870],["2020-11-23",4623.82,4716.76,4592.84,4592.84,3117210],["2020-11-24",4592.84,4639.31,4507.65,4569.61,2218080],["2020-11-25",4569.61,4763.24,4569.61,4600.59,2745340],["2020-11-26",4608.33,4639.31,4523.14,4538.63,2056220],["2020-11-27",4538.63,4623.82,4515.39,4515.39,1473780],["2020-11-30",4515.39,4554.12,4422.45,4422.45,3016610],["2020-12-01",4352.75,4507.65,4337.25,4453.43,2686250],["2020-12-02",4461.18,4507.65,4422.45,4445.69,1250220],["2020-12-03",4484.41,4639.31,4453.43,4616.08,2781380],["2020-12-04",4623.82,4662.55,4554.12,4554.12,1755900],["2020-12-07",4538.63,4631.57,4538.63,4561.86,1826790],["2020-12-08",4569.61,4631.57,4554.12,4569.61,2088270],["2020-12-09",4592.84,4887.16,4569.61,4887.16,7952700],["2020-12-10",4956.86,5189.22,4871.67,4871.67,5084970],["2020-12-11",4879.41,4964.61,4840.69,4941.37,2007150],["2020-12-14",4941.37,5173.73,4918.14,5003.33,3386290],["2020-12-15",5003.33,5088.53,4887.16,4956.86,2562040],["2020-12-16",4956.86,5150.49,4956.86,5073.04,3294620],["2020-12-17",5096.27,5274.41,5011.08,5142.75,3100670],["2020-12-18",5189.22,5499.02,5165.98,5491.27,4978530],["2020-12-21",5491.27,5870.78,5491.27,5832.06,5755950],["2020-12-22",5832.06,6087.65,5816.57,6056.67,4505340],["2020-12-23",6056.67,6157.35,5638.43,5646.18,7191720],["2020-12-24",5646.18,5646.18,5251.18,5344.12,5520700],["2020-12-25",5421.57,5715.88,5189.22,5715.88,5255210],["2020-12-28",5870.78,6002.45,5731.37,5878.53,3058190],["2020-12-29",5731.37,5878.53,5715.88,5739.12,2843380],["2020-12-30",5770.1,5770.1,5483.53,5499.02,2681280],["2020-12-31",5545.49,5731.37,5499.02,5684.9,2311280],["2021-01-04",5723.63,5847.55,5692.65,5808.82,3181600],["2021-01-05",5731.37,5777.84,5684.9,5708.14,2945500],["2021-01-06",5708.14,5832.06,5684.9,5700.39,2502200],["2021-01-07",5700.39,6095.39,5700.39,6095.39,8352500],["2021-01-08",6405.2,6405.2,6087.65,6157.35,4030600],["2021-01-11",6196.08,6350.98,6056.67,6157.35,2631200],["2021-01-12",6103.14,6157.35,5816.57,6017.94,2936500],["2021-01-13",6017.94,6041.18,5816.57,5847.55,4676700],["2021-01-14",5847.55,6010.2,5739.12,5979.22,3386000],["2021-01-15",6010.2,6041.18,5917.25,5917.25,3338400],["2021-01-18",5932.75,6079.9,5925.0,6010.2,3419900],["2021-01-19",6010.2,6010.2,5591.96,5615.2,2563600],["2021-01-20",5615.2,5692.65,5227.94,5499.02,2158700],["2021-01-21",5653.92,5677.16,5421.57,5560.98,1906300],["2021-01-22",5576.47,5870.78,5560.98,5684.9,2401500],["2021-01-25",5576.47,5808.82,5576.47,5684.9,1987800],["2021-01-26",5684.9,5731.37,5305.39,5305.39,1935000],["2021-01-27",5111.76,5305.39,4941.37,4941.37,3628700],["2021-01-28",4608.33,4647.06,4600.59,4600.59,2030300],["2021-01-29",4283.04,4724.51,4283.04,4600.59,1745100],["2021-02-01",4600.59,4647.06,4283.04,4283.04,2269300],["2021-02-02",4112.65,4112.65,3988.73,4027.45,2748700],["2021-02-03",4166.86,4306.27,4104.9,4306.27,1491000],["2021-02-04",4554.12,4554.12,4383.73,4445.69,2252000],["2021-02-05",4461.18,4530.88,4422.45,4422.45,1538000],["2021-02-08",4430.2,4484.41,4128.14,4128.14,1612600],["2021-02-09",4128.14,4337.25,4120.39,4306.27,1024600],["2021-02-17",4375.98,4600.59,4375.98,4600.59,1455100],["2021-02-18",4647.06,4778.73,4569.61,4662.55,1832200],["2021-02-19",4608.33,4755.49,4585.1,4693.53,1335200],["2021-02-22",4778.73,4902.65,4709.02,4763.24,1872500],["2021-02-23",4809.71,4887.16,4755.49,4840.69,1717300],["2021-02-24",4879.41,4995.59,4763.24,4848.43,2180300],["2021-02-25",4902.65,4902.65,4763.24,4801.96,1321700],["2021-02-26",4685.78,4794.22,4685.78,4770.98,966000],["2021-03-01",4894.9,4902.65,4801.96,4840.69,1470000],["2021-03-02",4910.39,4941.37,4848.43,4918.14,1427000],["2021-03-03",4980.1,5258.92,4956.86,5258.92,3740500],["2021-03-04",5491.27,5576.47,5266.67,5421.57,4110100],["2021-03-05",5421.57,5499.02,5266.67,5444.8,1852100],["2021-03-08",5615.2,5615.2,5437.06,5460.29,2970500],["2021-03-09",5437.06,5568.73,5359.61,5499.02,1516600],["2021-03-10",5514.51,5591.96,5398.33,5522.25,2173000],["2021-03-11",5576.47,5576.47,5421.57,5421.57,1789800],["2021-03-12",5499.02,5499.02,5421.57,5452.55,1008500],["2021-03-15",5452.55,5731.37,5452.55,5638.43,4476300],["2021-03-16",5638.43,5801.08,5630.69,5715.88,3614100],["2021-03-17",5731.37,5746.86,5584.22,5599.71,1786800],["2021-03-18",5653.92,5708.14,5576.47,5576.47,1676400],["2021-03-19",5576.47,5576.47,5506.76,5506.76,1998100],["2021-03-22",5506.76,5584.22,5506.76,5514.51,1514300],["2021-03-23",5568.73,5576.47,5413.82,5499.02,2151600],["2021-03-24",5421.57,5483.53,5189.22,5204.71,2483000],["2021-03-25",5266.67,5413.82,5212.45,5258.92,1714600],["2021-03-26",5243.43,5305.39,4995.59,5173.73,1632100],["2021-03-29",5173.73,5406.08,5173.73,5406.08,1116100],["2021-03-30",5421.57,5499.02,5359.61,5382.84,1415900],["2021-03-31",5382.84,5421.57,5266.67,5266.67,1613100],["2021-04-01",5305.39,5460.29,5305.39,5452.55,1793800],["2021-04-02",5584.22,5584.22,5444.8,5491.27,1483100],["2021-04-05",5537.75,5576.47,5429.31,5429.31,2804000],["2021-04-06",5483.53,5530.0,5468.04,5522.25,2755500],["2021-04-07",5522.25,5901.76,5522.25,5901.76,6135500],["2021-04-08",6110.88,6110.88,5847.55,5948.24,3571200],["2021-04-09",5847.55,5901.76,5770.1,5839.8,3025100],["2021-04-12",5808.82,6118.63,5777.84,6025.69,5366100],["2021-04-13",6079.9,6079.9,5793.33,5847.55,4139700],["2021-04-14",5731.37,5955.98,5653.92,5894.02,3065900],["2021-04-15",5894.02,6033.43,5777.84,5801.08,3470600],["2021-04-16",5770.1,5839.8,5499.02,5576.47,2824500],["2021-04-19",5576.47,5646.18,5421.57,5522.25,1618000],["2021-04-20",5576.47,5576.47,5344.12,5444.8,2013600],["2021-04-22",5390.59,5444.8,5181.47,5181.47,2301500],["2021-04-23",5111.76,5344.12,5042.06,5344.12,1824300],["2021-04-26",5305.39,5336.37,5049.8,5049.8,1242300],["2021-04-27",5049.8,5088.53,4956.86,5073.04,1401500],["2021-04-28",5073.04,5189.22,5049.8,5127.25,900800],["2021-04-29",5189.22,5227.94,5073.04,5096.27,1107300],["2021-05-04",4918.14,4956.86,4801.96,4801.96,1840200],["2021-05-05",4879.41,4995.59,4832.94,4941.37,1692900],["2021-05-06",4995.59,5026.57,4879.41,4894.9,970300],["2021-05-07",4887.16,4887.16,4647.06,4709.02,1488300],["2021-05-10",4647.06,4732.25,4608.33,4647.06,2285600],["2021-05-11",4716.76,4856.18,4716.76,4840.69,1486400],["2021-05-12",4840.69,5026.57,4832.94,4972.35,1443300],["2021-05-13",4956.86,5135.0,4925.88,4987.84,1391500],["2021-05-14",5073.04,5073.04,4902.65,4902.65,1303800],["2021-05-17",4902.65,4956.86,4778.73,4778.73,1268800],["2021-05-18",4778.73,4879.41,4740.0,4763.24,864000],["2021-05-19",4740.0,4801.96,4701.27,4724.51,1007600],["2021-05-20",4747.75,4794.22,4569.61,4569.61,1931400],["2021-05-21",4608.33,4887.16,4592.84,4879.41,2022900],["2021-05-24",4910.39,5104.02,4910.39,5042.06,1668600],["2021-05-25",5104.02,5104.02,4941.37,4956.86,1632600],["2021-05-26",4887.16,4918.14,4786.47,4817.45,2063100],["2021-05-27",4817.45,4863.92,4685.78,4685.78,1260800],["2021-05-28",4716.76,4809.71,4716.76,4732.25,1386400],["2021-05-31",4732.25,4832.94,4732.25,4732.25,1512400],["2021-06-01",4840.69,4840.69,4763.24,4786.47,1031400],["2021-06-02",4786.47,4925.88,4755.49,4925.88,1635900],["2021-06-03",4987.84,5227.94,4980.1,5057.55,3289500],["2021-06-04",5204.71,5204.71,4987.84,5034.31,1621800],["2021-06-07",5111.76,5150.49,4995.59,5096.27,1965900],["2021-06-08",5104.02,5181.47,4956.86,4956.86,2105000],["2021-06-09",4956.86,5088.53,4887.16,5018.82,1364600],["2021-06-10",4956.86,5367.35,4956.86,5367.35,4854000],["2021-06-11",5499.02,5653.92,5351.86,5382.84,4379300],["2021-06-14",5367.35,5367.35,5227.94,5282.16,2358000],["2021-06-15",5305.39,5491.27,5235.69,5305.39,2621200],["2021-06-16",5305.39,5491.27,5266.67,5406.08,2704900],["2021-06-17",5344.12,5576.47,5336.37,5530.0,3769700],["2021-06-18",5653.92,5653.92,5491.27,5499.02,2167600],["2021-06-21",5491.27,5576.47,5429.31,5452.55,2333900],["2021-06-22",5468.04,5537.75,5336.37,5336.37,2686700],["2021-06-23",5336.37,5382.84,5135.0,5220.2,3505700],["2021-06-24",5266.67,5266.67,5142.75,5189.22,1049300],["2021-06-25",5189.22,5258.92,5150.49,5189.22,1146300],["2021-06-28",5189.22,5266.67,5150.49,5220.2,1428500],["2021-06-29",5243.43,5344.12,5220.2,5289.9,1579400],["2021-06-30",5336.37,5336.37,5173.73,5173.73,950300],["2021-07-01",5173.73,5258.92,5135.0,5173.73,1119000],["2021-07-02",5150.49,5220.2,5119.51,5119.51,1299700],["2021-07-05",5119.51,5127.25,4763.24,4902.65,1934600],["2021-07-06",4832.94,4949.12,4801.96,4801.96,1330600],["2021-07-07",4801.96,4801.96,4654.8,4716.76,1676400],["2021-07-08",4732.25,4794.22,4685.78,4709.02,805400],["2021-07-09",4709.02,4716.76,4499.9,4499.9,1597600],["2021-07-12",4538.63,4538.63,4190.1,4190.1,2386600],["2021-07-13",4259.8,4337.25,4197.84,4337.25,897900],["2021-07-14",4337.25,4445.69,4290.78,4337.25,514200],["2021-07-15",4337.25,4414.71,4314.02,4414.71,543100],["2021-07-16",4422.45,4507.65,4399.22,4453.43,794600],["2021-07-19",4321.76,4352.75,4182.35,4205.59,806300],["2021-07-20",4112.65,4360.49,4112.65,4337.25,658600],["2021-07-21",4406.96,4406.96,4298.53,4352.75,432300],["2021-07-22",4259.8,4647.06,4259.8,4507.65,1360200],["2021-07-23",4507.65,4561.86,4453.43,4453.43,503400],["2021-07-26",4375.98,4507.65,4337.25,4437.94,476700],["2021-07-27",4461.18,4530.88,4414.71,4453.43,461600],["2021-07-28",4445.69,4515.39,4414.71,4445.69,359800],["2021-07-29",4492.16,4507.65,4430.2,4445.69,675300],["2021-07-30",4445.69,4515.39,4414.71,4492.16,1032100],["2021-08-02",4499.9,4623.82,4445.69,4530.88,1226500],["2021-08-03",4530.88,4554.12,4499.9,4499.9,629000],["2021-08-04",4515.39,4546.37,4492.16,4507.65,1007000],["2021-08-05",4507.65,4724.51,4499.9,4647.06,1137100],["2021-08-06",4693.53,4693.53,4616.08,4623.82,816400],["2021-08-09",4608.33,4832.94,4592.84,4724.51,1165500],["2021-08-10",4794.22,4794.22,4701.27,4732.25,983300],["2021-08-11",4747.75,4786.47,4732.25,4747.75,1566300],["2021-08-12",4801.96,5026.57,4801.96,4972.35,2692000],["2021-08-13",4995.59,5096.27,4887.16,5018.82,2990500],["2021-08-16",5266.67,5266.67,5049.8,5049.8,2374700],["2021-08-17",5034.31,5150.49,4980.1,5042.06,1861700],["2021-08-18",5026.57,5204.71,4972.35,5080.78,1886800],["2021-08-19",5080.78,5181.47,5042.06,5111.76,1767300],["2021-08-20",5111.76,5181.47,4794.22,4902.65,1939900],["2021-08-23",4801.96,4879.41,4647.06,4647.06,2007000],["2021-08-24",4647.06,4724.51,4561.86,4647.06,1478200],["2021-08-25",4647.06,4817.45,4608.33,4801.96,703100],["2021-08-26",4801.96,4941.37,4801.96,4809.71,678400],["2021-08-27",4809.71,4949.12,4755.49,4879.41,816700],["2021-08-30",4894.9,5220.2,4894.9,5220.2,4968200],["2021-08-31",5297.65,5537.75,5266.67,5320.88,6245700],["2021-09-01",5320.88,5514.51,5266.67,5437.06,3724100],["2021-09-06",5437.06,5591.96,5382.84,5468.04,5441600],["2021-09-07",5468.04,5475.78,5189.22,5189.22,4603900],["2021-09-08",5181.47,5305.39,5111.76,5189.22,2284800],["2021-09-09",5189.22,5460.29,5181.47,5460.29,2959700],["2021-09-10",5460.29,5824.31,5460.29,5816.57,9814600],["2021-09-13",5894.02,6017.94,5808.82,5824.31,5572000],["2021-09-14",5808.82,5824.31,5537.75,5537.75,3378900],["2021-09-15",5530.0,5723.63,5514.51,5653.92,3627100],["2021-09-16",5692.65,5746.86,5576.47,5576.47,2745400],["2021-09-17",5560.98,5684.9,5560.98,5584.22,2474200],["2021-09-20",5653.92,5870.78,5599.71,5653.92,4674500],["2021-09-21",5576.47,5793.33,5576.47,5630.69,3749500],["2021-09-22",5715.88,6017.94,5708.14,6017.94,9326900],["2021-09-23",6350.98,6350.98,5739.12,5793.33,6354000],["2021-09-24",5793.33,5925.0,5715.88,5715.88,2743400],["2021-09-27",5653.92,5661.67,5320.88,5320.88,7019000],["2021-09-28",5189.22,5452.55,5158.24,5429.31,2636300],["2021-09-29",5429.31,5568.73,5320.88,5452.55,1886700],["2021-09-30",5460.29,5615.2,5437.06,5444.8,1705500],["2021-10-01",5444.8,5506.76,5429.31,5429.31,2884300],["2021-10-04",5499.02,5653.92,5421.57,5514.51,2546800],["2021-10-05",5568.73,5630.69,5530.0,5553.24,1029500],["2021-10-06",5584.22,5692.65,5537.75,5692.65,2998700],["2021-10-07",5692.65,5770.1,5591.96,5677.16,2189700],["2021-10-08",5692.65,5731.37,5545.49,5568.73,1919400],["2021-10-11",5576.47,5576.47,5468.04,5468.04,2473200],["2021-10-12",5475.78,5615.2,5421.57,5560.98,2928400],["2021-10-13",5630.69,5715.88,5576.47,5622.94,2034200],["2021-10-14",5646.18,5746.86,5607.45,5700.39,3073800],["2021-10-15",5731.37,5948.24,5700.39,5808.82,4996200],["2021-10-18",5886.27,5909.51,5746.86,5762.35,2393500],["2021-10-19",5754.61,5762.35,5669.41,5692.65,1781100],["2021-10-20",5692.65,5801.08,5669.41,5731.37,3139850],["2021-10-21",5746.86,5839.8,5708.14,5832.06,3082800],["2021-10-22",5832.06,5963.73,5808.82,5808.82,3021700],["2021-10-25",5847.55,6157.35,5816.57,6072.16,5506300],["2021-10-26",6064.41,6350.98,5971.47,6312.25,5818300],["2021-10-27",6350.98,6544.61,6234.8,6273.53,5684700],["2021-10-28",6273.53,6474.9,6203.82,6335.49,4539200],["2021-10-29",6350.98,6660.78,6312.25,6653.04,5369100],["2021-11-01",6730.49,7117.75,6699.51,7117.75,4561900],["2021-11-02",7590.2,7613.43,7357.84,7613.43,10134100],["2021-11-03",8132.35,8132.35,7745.1,7977.45,22062200],["2021-11-04",8132.35,8519.61,7597.94,8519.61,9053000],["2021-11-05",8868.14,9100.49,8674.51,9100.49,7277900],["2021-11-08",9294.12,9681.37,8519.61,9177.94,8818800],["2021-11-09",9177.94,9294.12,8945.59,9177.94,5288900],["2021-11-10",9177.94,9797.55,9061.76,9797.55,6872500],["2021-11-11",10378.43,10455.88,9913.73,10455.88,9272200],["2021-11-12",10843.14,11036.76,10610.78,10998.04,5988000],["2021-11-15",11075.49,11733.82,11075.49,11733.82,7301300],["2021-11-16",11733.82,12198.53,11075.49,11772.55,8780700],["2021-11-17",11772.55,12585.78,11462.75,12585.78,6542200],["2021-11-18",13437.75,13437.75,13437.75,13437.75,2050500],["2021-11-19",14367.16,14367.16,12508.33,14367.16,15329000],["2021-11-22",14367.16,15257.84,13941.18,14405.88,9672000],["2021-11-23",14405.88,15412.75,14289.71,15412.75,5424000],["2021-11-24",16458.33,16458.33,16458.33,16458.33,1857300],["2021-11-25",17581.37,17581.37,17581.37,17581.37,1242500],["2021-11-26",18781.86,18781.86,17581.37,18781.86,16015100],["2021-11-29",19207.84,20059.8,19207.84,19595.1,10015800],["2021-11-30",18239.71,18239.71,18239.71,18239.71,2082400],["2021-12-01",17000.49,17000.49,17000.49,17000.49,342400],["2021-12-02",15838.73,15838.73,15838.73,15838.73,391300],["2021-12-03",14754.41,14754.41,14754.41,14754.41,17573600],["2021-12-06",13747.55,13747.55,13747.55,13747.55,5144700],["2021-12-07",12818.14,12818.14,12818.14,12818.14,242400],["2021-12-08",11927.45,11927.45,11927.45,11927.45,318800],["2021-12-09",11114.22,11114.22,11114.22,11114.22,359800],["2021-12-10",10339.71,11888.73,10339.71,11656.37,23152500],["2021-12-13",11772.55,12469.61,11772.55,12469.61,1678000],["2021-12-14",13321.57,13321.57,12740.69,13321.57,7386400],["2021-12-15",12392.16,13166.67,12392.16,12392.16,14710800],["2021-12-16",11927.45,12701.96,11850.0,12314.71,3904800],["2021-12-17",12043.63,12547.06,11772.55,11772.55,4019000],["2021-12-20",12159.8,12159.8,11656.37,11772.55,3721200],["2021-12-21",11772.55,12004.9,11501.47,11617.65,4905800],["2021-12-22",11617.65,11733.82,10843.14,11424.02,5924600],["2021-12-23",11230.39,12043.63,11114.22,11811.27,3293200],["2021-12-24",11695.1,12043.63,11230.39,11230.39,2517700],["2021-12-27",11230.39,11617.65,10920.59,11075.49,3967500],["2021-12-28",11346.57,11540.2,11036.76,11385.29,4676500],["2021-12-29",11540.2,11695.1,11269.12,11269.12,5783000],["2021-12-30",11540.2,12043.63,11385.29,12043.63,4569100],["2021-12-31",12779.41,12856.86,12082.35,12392.16,7833300],["2022-01-04",12430.88,12585.78,12159.8,12237.25,2663900],["2022-01-05",12082.35,12740.69,11850.0,12392.16,4483700],["2022-01-06",12275.98,12624.51,12159.8,12159.8,4849500],["2022-01-07",12159.8,12585.78,12159.8,12198.53,3760300],["2022-01-10",12314.71,12779.41,12082.35,12314.71,6114000],["2022-01-11",12237.25,12973.04,12159.8,12392.16,4070000],["2022-01-12",12392.16,12547.06,11540.2,11540.2,3425400],["2022-01-13",11385.29,11850.0,10765.69,10765.69,4744700],["2022-01-14",10068.63,10998.04,10029.9,10455.88,3564700],["2022-01-17",10920.59,10998.04,10339.71,10339.71,2008100],["2022-01-18",10068.63,10378.43,9642.65,9642.65,1729300],["2022-01-19",9294.12,9642.65,8984.31,8984.31,2844200],["2022-01-20",9139.22,9603.92,8713.24,9603.92,2330200],["2022-01-21",9758.82,10068.63,9603.92,9797.55,1558700],["2022-01-24",9758.82,9758.82,9139.22,9139.22,1785100],["2022-01-25",8674.51,9255.39,8674.51,8906.86,1180300],["2022-01-26",9061.76,9216.67,8713.24,8751.96,1015900],["2022-01-27",8713.24,9255.39,8635.78,8829.41,1050900],["2022-01-28",8868.14,9177.94,8868.14,9177.94,742500],["2022-02-07",9487.75,9797.55,9487.75,9797.55,332000],["2022-02-08",10455.88,10455.88,10223.53,10455.88,2351200],["2022-02-09",10920.59,11075.49,10572.06,10765.69,3598000],["2022-02-10",10843.14,11152.94,10688.24,10959.31,1830400],["2022-02-11",10959.31,10959.31,10688.24,10804.41,1308200],["2022-02-14",10533.33,11540.2,10494.61,11501.47,4190600],["2022-02-15",11462.75,11617.65,11152.94,11230.39,1090400],["2022-02-16",11462.75,11617.65,11230.39,11462.75,1308000],["2022-02-17",11540.2,11617.65,11269.12,11462.75,1446600],["2022-02-18",11230.39,12237.25,11230.39,11966.18,2968100],["2022-02-21",12004.9,12392.16,12004.9,12237.25,2679500],["2022-02-22",11927.45,12353.43,11772.55,11927.45,3230900],["2022-02-23",12043.63,12469.61,12004.9,12159.8,3107000],["2022-02-24",12159.8,12314.71,11385.29,11733.82,3550800],["2022-02-25",12004.9,12082.35,11811.27,11850.0,1282000],["2022-02-28",11888.73,12082.35,11617.65,11927.45,2602100],["2022-03-01",12314.71,12740.69,12159.8,12740.69,5555700],["2022-03-02",12740.69,13631.37,12740.69,13553.92,5902000],["2022-03-03",13631.37,14250.98,13553.92,13902.45,4052100],["2022-03-04",13592.65,13902.45,13553.92,13592.65,3511600],["2022-03-07",13631.37,14096.08,13476.47,13902.45,3695300],["2022-03-08",13786.27,14870.59,13708.82,14560.78,5380800],["2022-03-09",14948.04,15102.94,14250.98,15102.94,4565900],["2022-03-10",15645.1,16148.53,15335.29,16148.53,5782700],["2022-03-11",16264.71,16961.76,15025.49,15025.49,9064700],["2022-03-14",15102.94,15877.45,14715.69,15412.75,6189900],["2022-03-15",15567.65,16148.53,15412.75,16109.8,3021700],["2022-03-16",16419.61,17232.84,16225.98,17232.84,6676000],["2022-03-17",17426.47,18162.25,16806.86,16961.76,4914200],["2022-03-18",17039.22,17426.47,16923.04,17077.94,3062200],["2022-03-21",17813.73,18239.71,17658.82,18239.71,4902400],["2022-03-22",18433.33,18975.49,17891.18,18317.16,3142800],["2022-03-23",18510.78,18898.04,17968.63,18665.69,3020600],["2022-03-24",18588.24,18898.04,18355.88,18588.24,4125100],["2022-03-25",18936.76,19866.18,18898.04,19866.18,7155300],["2022-03-28",20214.71,21221.57,20137.25,21221.57,7381000],["2022-03-29",22383.33,22383.33,20137.25,21182.84,4380100],["2022-03-30",20601.96,22383.33,20369.61,21221.57,6717600],["2022-03-31",21686.27,21686.27,20911.76,21066.67,3311700],["2022-04-01",21066.67,22034.8,20911.76,22034.8,3515500],["2022-04-04",22848.04,23235.29,21066.67,21066.67,4271700],["2022-04-05",21686.27,22538.24,21337.75,22499.51,4517300],["2022-04-06",22150.98,23235.29,21841.18,22150.98,4221500],["2022-04-07",22305.88,22383.33,20601.96,20601.96,5644600],["2022-04-08",20485.78,20524.51,19169.12,19207.84,6787900],["2022-04-12",19362.75,20524.51,19362.75,20524.51,3808500],["2022-04-13",20911.76,21647.55,20524.51,21647.55,3260800],["2022-04-14",21686.27,22305.88,21299.02,21802.45,3440200],["2022-04-15",21763.73,23157.84,21492.65,22693.14,5509900],["2022-04-18",22848.04,24280.88,22848.04,24048.53,5195200],["2022-04-19",24629.41,24861.76,22383.33,23002.94,5818000],["2022-04-20",22848.04,23777.45,21492.65,22267.16,5614400],["2022-04-21",20756.86,21376.47,20718.14,20718.14,5697000],["2022-04-22",19285.29,20756.86,19285.29,19285.29,6169800],["2022-04-25",18433.33,19517.65,17968.63,17968.63,3075400],["2022-04-26",16729.41,17852.45,16729.41,17813.73,5783600],["2022-04-27",17775.0,19052.94,17194.12,19052.94,3617500],["2022-04-28",19285.29,20059.8,19207.84,19324.02,3247400],["2022-04-29",19362.75,20524.51,18936.76,20447.06,3015600],["2022-05-04",20524.51,21453.92,20369.61,20524.51,3505700],["2022-05-05",20718.14,20989.22,19091.67,19091.67,6134100],["2022-05-06",18200.98,20137.25,17968.63,19285.29,3447800],["2022-05-09",18975.49,19711.27,17968.63,17968.63,3619400],["2022-05-10",17116.67,18549.51,16729.41,18549.51,4061300],["2022-05-11",18704.41,18743.14,17581.37,17581.37,2429500],["2022-05-12",17349.02,18046.08,16380.88,16380.88,3423900],["2022-05-13",16380.88,16419.61,15257.84,15257.84,3698200],["2022-05-16",15800.0,15877.45,14212.25,14212.25,4093400],["2022-05-17",13244.12,15180.39,13244.12,15180.39,4288400],["2022-05-18",15722.55,16071.08,15296.57,15451.47,2601100],["2022-05-19",14638.24,15722.55,14638.24,15257.84,2289200],["2022-05-20",15102.94,15490.2,14870.59,15025.49,2937000],["2022-05-23",15412.75,16071.08,15180.39,16071.08,4702500],["2022-05-24",16884.31,17194.12,16380.88,17194.12,4685600],["2022-05-25",17813.73,18394.61,17465.2,18394.61,4291100],["2022-05-26",18200.98,18394.61,17736.27,18317.16,3650200],["2022-05-27",18200.98,19362.75,18200.98,18239.71,4477900],["2022-05-30",18355.88,19130.39,18200.98,18549.51,3413900],["2022-05-31",18317.16,19130.39,18239.71,18975.49,3179700],["2022-06-01",18975.49,20292.16,18472.06,20292.16,6204900],["2022-06-02",20834.31,21299.02,20214.71,20679.41,4048700],["2022-06-03",20563.24,21570.1,19362.75,20834.31,6021600],["2022-06-06",20795.59,21647.55,20137.25,20137.25,4099500],["2022-06-07",19866.18,20911.76,19556.37,20911.76,5739100],["2022-06-08",21299.02,21453.92,20292.16,20292.16,5368100],["2022-06-09",20369.61,20756.86,20137.25,20601.96,3168100],["2022-06-10",20369.61,21066.67,19169.12,19169.12,5983400],["2022-06-13",17852.45,18665.69,17852.45,17852.45,5060400],["2022-06-14",16613.24,18510.78,16613.24,17581.37,5286800],["2022-06-15",17658.82,18200.98,16380.88,17968.63,4851400],["2022-06-16",18355.88,18898.04,18046.08,18200.98,3622600],["2022-06-17",17426.47,18549.51,17000.49,18549.51,4062600],["2022-06-20",18704.41,19672.55,18200.98,19052.94,7536900],["2022-06-21",18665.69,19285.29,17736.27,17736.27,4114300],["2022-06-22",17581.37,17968.63,16497.06,16497.06,4636700],["2022-06-23",15877.45,17503.92,15528.92,17503.92,4219100],["2022-06-24",17813.73,17852.45,16806.86,16806.86,2204900],["2022-06-27",17426.47,17426.47,16806.86,17077.94,1759300],["2022-06-28",17077.94,17736.27,16032.35,16651.96,4935100],["2022-06-29",16419.61,17116.67,16264.71,17039.22,2422600],["2022-06-30",17039.22,17426.47,16497.06,16497.06,1769400],["2022-07-01",16419.61,16806.86,15567.65,16187.25,3118000],["2022-07-04",16613.24,16651.96,15567.65,15606.37,2278200],["2022-07-05",15645.1,15800.0,14522.06,14522.06,5019000],["2022-07-06",14018.63,15219.12,13786.27,14289.71,3186000],["2022-07-07",14560.78,14715.69,13515.2,13553.92,2868700],["2022-07-08",14018.63,14096.08,13670.1,13708.82,1718900],["2022-07-11",13786.27,14134.8,13360.29,13786.27,2254400],["2022-07-12",13902.45,14715.69,13863.73,14715.69,2284800],["2022-07-13",15180.39,15451.47,15025.49,15102.94,3106300],["2022-07-14",14948.04,15257.84,14638.24,15102.94,2574000],["2022-07-15",15102.94,15412.75,14793.14,14793.14,2200200],["2022-07-18",15064.22,15451.47,14793.14,14948.04,2268400],["2022-07-19",14948.04,15335.29,14948.04,15219.12,1608600],["2022-07-20",15490.2,16032.35,15374.02,15877.45,3001200],["2022-07-21",15954.9,16032.35,15296.57,15296.57,2455700],["2022-07-22",15490.2,15567.65,14793.14,14831.86,2753200],["2022-07-25",15141.67,15412.75,14986.76,14986.76,2581700],["2022-07-26",15102.94,15335.29,14173.53,14212.25,2505000],["2022-07-27",14173.53,14522.06,14173.53,14522.06,1691500],["2022-07-28",14909.31,14986.76,14599.51,14599.51,1908700],["2022-07-29",14715.69,15102.94,14560.78,14599.51,2198700],["2022-08-01",14870.59,14870.59,14405.88,14715.69,3282700],["2022-08-02",14831.86,15102.94,14715.69,14948.04,2715000],["2022-08-03",14986.76,15877.45,14986.76,15800.0,4480000],["2022-08-04",15877.45,16032.35,15335.29,15335.29,2886300],["2022-08-05",15490.2,15683.82,15335.29,15412.75,2171300],["2022-08-08",15800.0,16458.33,15451.47,16419.61,5716200],["2022-08-09",16535.78,16768.14,15993.63,16032.35,3916000],["2022-08-10",16032.35,16264.71,15877.45,15993.63,2208600],["2022-08-11",16264.71,16497.06,15722.55,15838.73,4163300],["2022-08-12",15838.73,16264.71,15567.65,16032.35,2949400],["2022-08-15",16225.98,16380.88,15993.63,15993.63,2451500],["2022-08-16",16032.35,16225.98,15993.63,16071.08,2084600],["2022-08-17",16187.25,17039.22,16148.53,16419.61,5863700],["2022-08-18",16380.88,16651.96,16148.53,16187.25,3031900],["2022-08-19",16303.43,16419.61,15645.1,15761.27,2474400],["2022-08-22",15567.65,15838.73,14870.59,15141.67,4559000],["2022-08-23",15025.49,15645.1,14986.76,15490.2,2258800],["2022-08-24",15606.37,15993.63,15490.2,15761.27,2191300],["2022-08-25",15954.9,16264.71,15722.55,16264.71,2797700],["2022-08-26",16497.06,16845.59,15954.9,16109.8,4885600],["2022-08-29",15490.2,15877.45,15064.22,15761.27,4286800],["2022-08-30",15800.0,16187.25,15567.65,15567.65,2403000],["2022-08-31",15567.65,16651.96,15567.65,16651.96,7246800],["2022-09-05",17039.22,17503.92,16806.86,16806.86,5561400],["2022-09-06",17039.22,17387.75,16729.41,16806.86,4988100],["2022-09-07",16806.86,17194.12,16264.71,16264.71,6127500],["2022-09-08",16458.33,16574.51,15877.45,15877.45,4414800],["2022-09-09",16109.8,16497.06,15916.18,16497.06,3346900],["2022-09-12",16651.96,16806.86,16419.61,16419.61,2316900],["2022-09-13",16613.24,17194.12,16419.61,17194.12,5773600],["2022-09-14",16961.76,17387.75,16806.86,17349.02,4298000],["2022-09-15",17658.82,17658.82,17194.12,17194.12,3403300],["2022-09-16",17116.67,17271.57,16458.33,16535.78,5072800],["2022-09-19",16497.06,16806.86,16109.8,16497.06,4296300],["2022-09-20",16535.78,16729.41,15916.18,16535.78,3712800],["2022-09-21",16419.61,16613.24,16109.8,16109.8,2463100],["2022-09-22",16071.08,16574.51,15954.9,16458.33,3687600],["2022-09-23",16583.33,16750.0,15666.67,15666.67,4047200],["2022-09-26",15250.0,15500.0,14583.33,14583.33,4062300],["2022-09-27",14500.0,14750.0,13833.33,13833.33,4319700],["2022-09-28",13625.0,14083.33,12916.67,12916.67,3828800],["2022-09-29",13250.0,13291.67,12041.67,12041.67,3101800],["2022-09-30",12041.67,12250.0,11208.33,12083.33,7003800],["2022-10-03",12083.33,12125.0,11250.0,11250.0,2479600],["2022-10-04",11500.0,11583.33,10500.0,10500.0,3405100],["2022-10-05",10750.0,11208.33,10750.0,11208.33,4174700],["2022-10-06",11541.67,11750.0,10833.33,10833.33,4983500],["2022-10-07",10750.0,10750.0,10083.33,10083.33,4967000],["2022-10-10",9666.67,10750.0,9666.67,10750.0,3306100],["2022-10-11",10833.33,11333.33,10375.0,10708.33,6056600],["2022-10-12",11000.0,11416.67,10666.67,11250.0,2614200],["2022-10-13",11250.0,11333.33,10750.0,11041.67,2568600],["2022-10-14",11375.0,11416.67,11166.67,11291.67,3543500],["2022-10-17",11041.67,11625.0,11000.0,11333.33,2973100],["2022-10-18",11666.67,11916.67,11500.0,11541.67,3502600],["2022-10-19",11666.67,11666.67,11083.33,11083.33,2942100],["2022-10-20",11083.33,11375.0,11000.0,11083.33,2180100],["2022-10-21",11208.33,11208.33,10333.33,10333.33,4032900],["2022-10-24",10500.0,10500.0,9625.0,9625.0,3187900],["2022-10-25",9583.33,9958.33,8958.33,9250.0,4639300],["2022-10-26",9375.0,9583.33,8750.0,8750.0,1956500],["2022-10-27",8916.67,9333.33,8833.33,9333.33,2000600],["2022-10-28",9500.0,9750.0,9375.0,9458.33,2598200],["2022-10-31",9583.33,10083.33,9500.0,10083.33,3530400],["2022-11-01",10416.67,10458.33,10083.33,10083.33,2381700],["2022-11-02",10166.67,10166.67,9666.67,9791.67,2747900],["2022-11-03",9666.67,9875.0,9458.33,9458.33,1872800],["2022-11-04",9458.33,9625.0,9125.0,9250.0,3569900],["2022-11-07",9250.0,9458.33,8625.0,8625.0,3089600],["2022-11-08",8416.67,8708.33,8083.33,8333.33,2652400],["2022-11-09",8666.67,8750.0,8333.33,8458.33,1956500],["2022-11-10",8333.33,8458.33,7866.67,7866.67,2406100],["2022-11-11",7958.33,7958.33,7316.67,7316.67,3573900],["2022-11-14",6808.33,6808.33,6808.33,6808.33,362900],["2022-11-15",6333.33,6333.33,6333.33,6333.33,228000],["2022-11-16",5891.67,6775.0,5891.67,6775.0,6586900],["2022-11-17",6775.0,7083.33,6566.67,6566.67,2489500],["2022-11-18",6341.67,7025.0,6341.67,7025.0,5145900],["2022-11-21",7208.33,7416.67,7091.67,7175.0,2528000],["2022-11-22",7191.67,7675.0,6958.33,6958.33,5596900],["2022-11-23",6958.33,7083.33,6533.33,6541.67,2419700],["2022-11-24",6500.0,6666.67,6258.33,6508.33,2159900],["2022-11-25",6750.0,6958.33,6591.67,6958.33,2519100],["2022-11-28",7333.33,7441.67,7250.0,7441.67,1718800],["2022-11-29",7741.67,7958.33,7450.0,7775.0,6019300],["2022-11-30",7950.0,7991.67,7725.0,7958.33,3365900],["2022-12-01",8300.0,8500.0,8083.33,8250.0,6010300],["2022-12-02",8083.33,8500.0,7941.67,8500.0,4600400],["2022-12-05",8708.33,9041.67,8416.67,8625.0,4142100],["2022-12-06",8375.0,9208.33,8233.33,9208.33,11265700],["2022-12-07",9416.67,9666.67,8583.33,8583.33,4891700],["2022-12-08",8791.67,9166.67,8375.0,8625.0,5675700],["2022-12-09",8625.0,9000.0,8583.33,8916.67,2855400],["2022-12-12",9166.67,9500.0,9041.67,9500.0,7809500],["2022-12-13",9333.33,10083.33,9333.33,9958.33,6982700],["2022-12-14",10208.33,10333.33,9625.0,9708.33,3953000],["2022-12-15",9791.67,10083.33,9250.0,9375.0,5616400],["2022-12-16",9166.67,9750.0,9166.67,9583.33,3547300],["2022-12-19",9833.33,10250.0,9666.67,10041.67,8466300],["2022-12-20",10000.0,10208.33,9375.0,9375.0,7624700],["2022-12-21",9541.67,9666.67,8750.0,8833.33,6495700],["2022-12-22",9083.33,9166.67,8375.0,8916.67,3320100],["2022-12-23",8750.0,9166.67,8750.0,9000.0,1896600],["2022-12-26",9125.0,9125.0,8375.0,8375.0,3239600],["2022-12-27",8333.33,8958.33,8100.0,8958.33,3661100],["2022-12-28",9125.0,9541.67,8916.67,9375.0,4464000],["2022-12-29",9333.33,9416.67,9083.33,9166.67,2934400],["2022-12-30",9250.0,9375.0,9083.33,9083.33,2811700],["2023-01-03",9250.0,9708.33,9250.0,9708.33,1925200],["2023-01-04",10375.0,10375.0,9958.33,10125.0,8493500],["2023-01-05",10125.0,10750.0,9916.67,10750.0,7173400],["2023-01-06",10791.67,11125.0,10416.67,10625.0,6772900],["2023-01-09",10708.33,10916.67,10083.33,10083.33,7261600],["2023-01-10",10250.0,10500.0,9833.33,10291.67,5420500],["2023-01-11",10500.0,10583.33,10291.67,10333.33,3778300],["2023-01-12",10333.33,11041.67,10083.33,10958.33,7855800],["2023-01-13",10958.33,11083.33,10541.67,10541.67,4111300],["2023-01-16",10541.67,10708.33,10416.67,10625.0,3129700],["2023-01-17",10750.0,11083.33,10583.33,10916.67,5167400],["2023-01-18",11000.0,11541.67,10916.67,11208.33,5334300],["2023-01-19",10916.67,11208.33,10875.0,11125.0,6143100],["2023-01-27",11250.0,11333.33,11000.0,11000.0,3909500],["2023-01-30",11000.0,11333.33,10750.0,10916.67,5930400],["2023-01-31",10833.33,11250.0,10708.33,11250.0,5165800],["2023-02-01",11333.33,11333.33,10500.0,10500.0,8120200],["2023-02-02",10500.0,10625.0,9833.33,10000.0,6686500],["2023-02-03",10083.33,10291.67,9791.67,9791.67,2787100],["2023-02-06",9833.33,10250.0,9708.33,10083.33,3395700],["2023-02-07",10166.67,10583.33,9958.33,10166.67,5484400],["2023-02-08",10333.33,10333.33,9708.33,10041.67,3225700],["2023-02-09",10208.33,10708.33,10125.0,10708.33,9108600],["2023-02-10",10750.0,10875.0,10416.67,10416.67,3731800],["2023-02-13",10291.67,10458.33,9708.33,9708.33,7564200],["2023-02-14",9916.67,9916.67,9666.67,9750.0,2780700],["2023-02-15",9791.67,10208.33,9750.0,10000.0,2878700],["2023-02-16",10125.0,10375.0,10125.0,10333.33,3779300],["2023-02-17",10333.33,10458.33,10083.33,10125.0,3695400],["2023-02-20",10291.67,10583.33,10166.67,10541.67,4436500],["2023-02-21",10750.0,10958.33,10583.33,10666.67,7665600],["2023-02-22",10458.33,10666.67,10083.33,10083.33,5490800],["2023-02-23",10125.0,10250.0,9583.33,10125.0,6193500],["2023-02-24",10166.67,10208.33,9750.0,9750.0,2478400],["2023-02-27",9583.33,9583.33,9125.0,9125.0,4492200],["2023-02-28",9333.33,9375.0,9083.33,9125.0,1724000],["2023-03-01",9125.0,9666.67,9000.0,9666.67,1580600],["2023-03-02",9708.33,9791.67,9500.0,9500.0,1646000],["2023-03-03",9541.67,9708.33,9333.33,9333.33,1537000],["2023-03-06",9500.0,9625.0,9375.0,9416.67,1607800],["2023-03-07",9458.33,9583.33,9333.33,9458.33,1547800],["2023-03-08",9500.0,9875.0,9291.67,9833.33,3514700],["2023-03-09",9875.0,10000.0,9666.67,9666.67,2514600],["2023-03-10",9583.33,10000.0,9583.33,9791.67,3126800],["2023-03-13",9583.33,9791.67,9583.33,9625.0,1813000],["2023-03-14",9625.0,9708.33,9208.33,9208.33,4153600],["2023-03-15",9541.67,9666.67,9333.33,9666.67,1784400],["2023-03-16",9458.33,9583.33,9250.0,9333.33,2122900],["2023-03-17",9500.0,9500.0,9291.67,9333.33,892500],["2023-03-20",9333.33,9458.33,9208.33,9250.0,1442000],["2023-03-21",9333.33,9625.0,9208.33,9500.0,1987500],["2023-03-22",9541.67,9583.33,9375.0,9375.0,838800],["2023-03-23",9291.67,9500.0,9291.67,9500.0,1117700],["2023-03-24",9541.67,9625.0,9416.67,9583.33,2420500],["2023-03-27",9541.67,9666.67,9458.33,9625.0,2908400],["2023-03-28",9666.67,9833.33,9541.67,9541.67,3844100],["2023-03-29",9583.33,9583.33,9375.0,9416.67,2172000],["2023-03-30",9541.67,9541.67,9291.67,9291.67,2705000],["2023-03-31",9375.0,9375.0,9250.0,9291.67,1536800],["2023-04-03",9375.0,9666.67,9291.67,9666.67,4176100],["2023-04-04",9750.0,10000.0,9625.0,9958.33,5662100],["2023-04-05",9958.33,10041.67,9750.0,9916.67,3488000],["2023-04-06",10000.0,10250.0,9666.67,9666.67,6211300],["2023-04-07",9666.67,9750.0,9541.67,9625.0,2738900],["2023-04-10",9666.67,9833.33,9583.33,9791.67,3723200],["2023-04-11",9833.33,10333.33,9833.33,10208.33,7973900],["2023-04-12",10208.33,10291.67,9916.67,10000.0,4013000],["2023-04-13",10083.33,10125.0,9833.33,9916.67,3806400],["2023-04-14",10000.0,10333.33,9791.67,9791.67,6180200],["2023-04-17",9750.0,9958.33,9708.33,9833.33,2230000],["2023-04-18",9875.0,10250.0,9875.0,10250.0,7318400],["2023-04-19",10250.0,10291.67,9833.33,9875.0,3559300],["2023-04-20",9875.0,10166.67,9833.33,9916.67,1952900],["2023-04-21",10000.0,10083.33,9500.0,9583.33,5680500],["2023-04-24",9500.0,9625.0,9333.33,9333.33,4210500],["2023-04-25",9416.67,9541.67,9250.0,9333.33,2463700],["2023-04-26",9291.67,9458.33,9166.67,9458.33,2057000],["2023-04-27",9458.33,9625.0,9375.0,9416.67,1993700],["2023-04-28",9416.67,9500.0,9375.0,9458.33,1824900],["2023-05-04",9416.67,9500.0,9333.33,9458.33,2219400],["2023-05-05",9458.33,9750.0,9416.67,9583.33,3524000],["2023-05-08",9625.0,9666.67,9500.0,9583.33,2056200],["2023-05-09",9583.33,9625.0,9458.33,9541.67,1736900],["2023-05-10",9541.67,9791.67,9500.0,9750.0,3668000],["2023-05-11",9875.0,9916.67,9625.0,9708.33,2350200],["2023-05-12",9666.67,9916.67,9583.33,9833.33,4154200],["2023-05-15",9875.0,9916.67,9625.0,9625.0,3205100],["2023-05-16",9708.33,9750.0,9541.67,9583.33,2452400],["2023-05-17",9666.67,9916.67,9625.0,9708.33,4248500],["2023-05-18",9791.67,9791.67,9583.33,9583.33,1369600],["2023-05-19",9541.67,9666.67,9416.67,9541.67,2679400],["2023-05-22",9583.33,9791.67,9458.33,9791.67,2690200],["2023-05-23",9833.33,9875.0,9583.33,9625.0,2123700],["2023-05-24",9666.67,9708.33,9541.67,9583.33,2509400],["2023-05-25",9583.33,9750.0,9458.33,9500.0,1934500],["2023-05-26",9625.0,9708.33,9541.67,9583.33,1945600],["2023-05-29",9583.33,10250.0,9583.33,10250.0,10553100],["2023-05-30",10416.67,10458.33,10000.0,10208.33,5214700],["2023-05-31",10250.0,10541.67,10166.67,10291.67,6007500],["2023-06-01",10333.33,10750.0,10333.33,10458.33,6750000],["2023-06-02",10833.33,10833.33,10458.33,10458.33,5726500],["2023-06-05",10583.33,10750.0,10333.33,10500.0,5807100],["2023-06-06",10458.33,10916.67,10458.33,10625.0,6434300],["2023-06-07",10625.0,10750.0,10500.0,10625.0,4751400],["2023-06-08",10666.67,11208.33,10666.67,10666.67,9941900],["2023-06-09",10666.67,10791.67,10333.33,10708.33,5055800],["2023-06-12",10833.33,11208.33,10791.67,11083.33,6536100],["2023-06-13",11250.0,11250.0,10791.67,10833.33,4737700],["2023-06-14",10833.33,10916.67,10458.33,10458.33,5348800],["2023-06-15",10458.33,10583.33,10416.67,10500.0,3288900],["2023-06-16",10708.33,10708.33,10375.0,10375.0,3965000],["2023-06-19",10416.67,10666.67,10291.67,10500.0,3426200],["2023-06-20",10500.0,10708.33,10500.0,10708.33,2917600],["2023-06-21",10750.0,11041.67,10750.0,10958.33,4743700],["2023-06-22",11000.0,11416.67,10875.0,11166.67,10068600],["2023-06-23",11250.0,11541.67,11083.33,11083.33,5653300],["2023-06-26",11041.67,11208.33,10708.33,10958.33,5204400],["2023-06-27",11041.67,11375.0,10958.33,11166.67,4285000],["2023-06-28",11333.33,11666.67,11250.0,11333.33,7687800],["2023-06-29",11291.67,11291.67,10916.67,10916.67,4998800],["2023-06-30",10916.67,10958.33,10666.67,10708.33,4157900],["2023-07-03",10791.67,11166.67,10708.33,11041.67,3426000],["2023-07-04",11083.33,11208.33,10916.67,11125.0,3074000],["2023-07-05",11166.67,11625.0,11000.0,11458.33,11773400],["2023-07-06",11458.33,11625.0,11166.67,11375.0,4199900],["2023-07-07",11333.33,12000.0,11208.33,11708.33,7030800],["2023-07-10",11833.33,11916.67,11541.67,11666.67,5993200],["2023-07-11",11750.0,11916.67,11500.0,11583.33,6011900],["2023-07-12",11666.67,11708.33,11375.0,11500.0,4602100],["2023-07-13",11666.67,11833.33,11541.67,11625.0,3775900],["2023-07-14",11666.67,12000.0,11583.33,11916.67,7079800],["2023-07-17",11916.67,12083.33,11750.0,11833.33,3506400],["2023-07-18",11833.33,11833.33,11416.67,11500.0,6154100],["2023-07-19",11583.33,11625.0,11375.0,11375.0,5272700],["2023-07-20",11500.0,11750.0,11500.0,11583.33,3962600],["2023-07-21",11625.0,11833.33,11583.33,11791.67,3989100],["2023-07-24",11875.0,12083.33,11750.0,11875.0,5122300],["2023-07-25",11958.33,12291.67,11833.33,11833.33,4835000],["2023-07-26",11833.33,11916.67,11666.67,11750.0,3393800],["2023-07-27",11750.0,11875.0,11583.33,11750.0,4979200],["2023-07-28",11750.0,12083.33,11750.0,11875.0,4417600],["2023-07-31",11916.67,12000.0,11750.0,11750.0,3533800],["2023-08-01",11750.0,11833.33,11583.33,11583.33,4760700],["2023-08-02",11583.33,11708.33,11500.0,11625.0,3585600],["2023-08-03",11625.0,11875.0,11583.33,11666.67,4229900],["2023-08-04",11791.67,11791.67,11625.0,11750.0,3885800],["2023-08-07",11833.33,12250.0,11791.67,12250.0,8282500],["2023-08-08",12500.0,12750.0,12250.0,12333.33,5905800],["2023-08-09",12166.67,12416.67,12125.0,12166.67,3501900],["2023-08-10",12333.33,12333.33,11875.0,11875.0,4841400],["2023-08-11",11875.0,11916.67,11500.0,11666.67,5433400],["2023-08-14",11750.0,11958.33,11666.67,11833.33,3164600],["2023-08-15",11916.67,12083.33,11791.67,11916.67,3095200],["2023-08-16",12000.0,12000.0,11708.33,11708.33,2868300],["2023-08-17",11708.33,11833.33,11583.33,11583.33,4029400],["2023-08-18",11500.0,11541.67,10791.67,10791.67,9122700],["2023-08-21",10416.67,10666.67,10041.67,10250.0,4155800],["2023-08-22",10375.0,10416.67,9750.0,10375.0,3165200],["2023-08-23",10541.67,10541.67,10250.0,10250.0,1320100],["2023-08-24",10250.0,10458.33,10208.33,10458.33,2564300],["2023-08-25",10666.67,11166.67,10541.67,11166.67,3694300],["2023-08-28",11375.0,11458.33,11083.33,11208.33,3446000],["2023-08-29",11375.0,11375.0,10916.67,11041.67,3248700],["2023-08-30",11125.0,11625.0,11041.67,11500.0,5273500],["2023-08-31",11541.67,11583.33,11375.0,11583.33,3675800],["2023-09-05",11833.33,11833.33,11583.33,11583.33,3398300],["2023-09-06",11583.33,11750.0,11458.33,11750.0,4601000],["2023-09-07",12083.33,12250.0,11833.33,11916.67,6401300],["2023-09-08",11916.67,12083.33,11791.67,12041.67,3608700],["2023-09-11",12250.0,12583.33,11833.33,11833.33,7356500],["2023-09-12",11833.33,12083.33,11791.67,12083.33,3006600],["2023-09-13",12416.67,12416.67,11833.33,12000.0,5451300],["2023-09-14",12083.33,12125.0,11666.67,11708.33,4032200],["2023-09-15",11916.67,11916.67,11458.33,11583.33,2855000],["2023-09-18",11541.67,11916.67,11500.0,11833.33,3704300],["2023-09-19",11916.67,11958.33,11541.67,11750.0,2488100],["2023-09-20",11916.67,12541.67,11875.0,12416.67,10431900],["2023-09-21",12416.67,13250.0,12416.67,12833.33,9781900],["2023-09-22",12666.67,13500.0,12416.67,12833.33,12587700],["2023-09-25",12833.33,13083.33,11958.33,11958.33,7623200],["2023-09-26",11583.33,11916.67,11125.0,11125.0,11193300],["2023-09-27",10875.0,11250.0,10541.67,11250.0,5353100],["2023-09-28",11250.0,11500.0,11041.67,11166.67,3472300],["2023-09-29",11333.33,11541.67,11166.67,11208.33,3584000],["2023-10-02",11333.33,11958.33,11333.33,11750.0,6628000],["2023-10-03",11416.67,12000.0,11208.33,11375.0,7242300],["2023-10-04",11000.0,11750.0,11000.0,11541.67,3408500],["2023-10-05",11708.33,11875.0,11166.67,11250.0,3845600],["2023-10-06",11083.33,11375.0,10833.33,11208.33,4435200],["2023-10-09",11333.33,11625.0,11250.0,11583.33,2852500],["2023-10-10",11833.33,12291.67,11541.67,11750.0,6289500],["2023-10-11",11875.0,11958.33,11583.33,11958.33,2769900],["2023-10-12",12166.67,12166.67,11666.67,11791.67,3349900],["2023-10-13",11666.67,12083.33,11583.33,12000.0,4540100],["2023-10-16",12041.67,12166.67,11625.0,11625.0,3375700],["2023-10-17",11666.67,11708.33,10833.33,10833.33,6603500],["2023-10-18",10916.67,11083.33,10083.33,10083.33,6349300],["2023-10-19",10083.33,10208.33,9750.0,9750.0,3688600],["2023-10-20",9916.67,10250.0,9583.33,10166.67,3107000],["2023-10-23",10250.0,10250.0,9833.33,10000.0,1809200],["2023-10-24",10041.67,10125.0,9833.33,10083.33,1625700],["2023-10-25",10083.33,10333.33,9916.67,9916.67,1705100],["2023-10-26",9708.33,9708.33,9250.0,9250.0,4991000],["2023-10-27",9250.0,9375.0,8625.0,9083.33,4014800],["2023-10-30",9083.33,9125.0,8458.33,8458.33,2977900],["2023-10-31",8500.0,8500.0,7866.67,7866.67,4091100],["2023-11-01",7833.33,8125.0,7541.67,8125.0,2823200],["2023-11-02",8250.0,8666.67,8166.67,8666.67,3277300],["2023-11-03",8833.33,8833.33,8458.33,8625.0,2351700],["2023-11-06",8666.67,8750.0,8458.33,8583.33,1825300],["2023-11-07",8541.67,8791.67,8416.67,8666.67,2006300],["2023-11-08",8666.67,9250.0,8666.67,9250.0,3679600],["2023-11-09",9250.0,9541.67,9166.67,9250.0,3795100],["2023-11-10",9083.33,9416.67,9083.33,9166.67,3677800],["2023-11-13",9250.0,9375.0,9083.33,9166.67,2208400],["2023-11-14",9375.0,9416.67,9166.67,9416.67,1916800],["2023-11-15",9750.0,9750.0,9458.33,9458.33,3443000],["2023-11-16",9458.33,9666.67,9416.67,9541.67,2518300],["2023-11-17",9625.0,9666.67,9125.0,9208.33,3927200],["2023-11-20",9083.33,9375.0,8958.33,9291.67,2208000],["2023-11-21",9541.67,9541.67,9291.67,9333.33,1331700],["2023-11-22",9375.0,9500.0,9291.67,9458.33,2152900],["2023-11-23",9541.67,9833.33,9416.67,9416.67,4817000],["2023-11-24",9416.67,9458.33,9083.33,9416.67,2819800],["2023-11-27",9500.0,9500.0,9166.67,9208.33,1366500],["2023-11-28",9250.0,9291.67,8958.33,9208.33,2768200],["2023-11-29",9291.67,9333.33,9166.67,9333.33,1254400],["2023-11-30",9333.33,9416.67,9208.33,9250.0,1980800],["2023-12-01",9291.67,9333.33,9125.0,9166.67,1373700],["2023-12-04",9333.33,9625.0,9250.0,9583.33,3903400],["2023-12-05",9625.0,9666.67,9416.67,9500.0,2576200],["2023-12-06",9500.0,10125.0,9500.0,10125.0,7098900],["2023-12-07",10250.0,10250.0,9791.67,10208.33,6132100],["2023-12-08",10250.0,10333.33,9916.67,10041.67,2799200],["2023-12-11",10125.0,10375.0,10083.33,10250.0,4259300],["2023-12-12",10291.67,10500.0,10208.33,10250.0,3364500],["2023-12-13",10250.0,10291.67,9833.33,9875.0,5937100],["2023-12-14",10000.0,10000.0,9708.33,9750.0,2144500],["2023-12-15",9750.0,9958.33,9666.67,9833.33,1857900],["2023-12-18",9916.67,9916.67,9666.67,9666.67,1395100],["2023-12-19",9625.0,9791.67,9166.67,9625.0,2159300],["2023-12-20",9666.67,9750.0,9583.33,9666.67,899900],["2023-12-21",9541.67,9833.33,9500.0,9750.0,1166300],["2023-12-22",9750.0,9833.33,9583.33,9625.0,861100],["2023-12-25",9666.67,9833.33,9625.0,9791.67,994000],["2023-12-26",9875.0,9875.0,9750.0,9791.67,1210000],["2023-12-27",9833.33,9875.0,9666.67,9666.67,1588600],["2023-12-28",9666.67,9833.33,9625.0,9708.33,1088800],["2023-12-29",9750.0,9791.67,9708.33,9750.0,1013500],["2024-01-02",9833.33,9833.33,9625.0,9666.67,1611800],["2024-01-03",9583.33,9875.0,9583.33,9875.0,2172800],["2024-01-04",9958.33,9958.33,9666.67,9708.33,2513900],["2024-01-05",9708.33,9958.33,9666.67,9916.67,2813300],["2024-01-08",10000.0,10000.0,9833.33,9833.33,1380000],["2024-01-09",9833.33,9958.33,9750.0,9750.0,1945700],["2024-01-10",9750.0,9916.67,9666.67,9708.33,1877400],["2024-01-11",9708.33,9791.67,9666.67,9750.0,1318000],["2024-01-12",9708.33,9958.33,9583.33,9666.67,2578300],["2024-01-15",9833.33,9833.33,9583.33,9583.33,830400],["2024-01-16",9583.33,9583.33,9458.33,9583.33,1481300],["2024-01-17",9625.0,9750.0,9541.67,9583.33,1205200],["2024-01-18",9625.0,9625.0,9500.0,9625.0,1175700],["2024-01-19",9708.33,9708.33,9541.67,9541.67,1111200],["2024-01-22",9583.33,9583.33,9416.67,9500.0,1231300],["2024-01-23",9541.67,9666.67,9500.0,9541.67,1004300],["2024-01-24",9541.67,9583.33,9458.33,9500.0,882500],["2024-01-25",9500.0,9541.67,9416.67,9458.33,777600],["2024-01-26",9500.0,9541.67,9416.67,9416.67,828500],["2024-01-29",9416.67,9541.67,9375.0,9375.0,799000],["2024-01-30",9416.67,9416.67,9291.67,9416.67,1285300],["2024-01-31",9500.0,9500.0,9333.33,9333.33,1110400],["2024-02-01",9333.33,9416.67,9291.67,9333.33,827500],["2024-02-02",9333.33,9375.0,9250.0,9291.67,1248100],["2024-02-05",9250.0,9333.33,9125.0,9250.0,2119700],["2024-02-06",9333.33,9458.33,9250.0,9416.67,958300],["2024-02-07",9458.33,9500.0,9375.0,9416.67,896300],["2024-02-15",9458.33,9833.33,9458.33,9750.0,3479200],["2024-02-16",9750.0,9791.67,9666.67,9708.33,1465900],["2024-02-19",9708.33,9875.0,9708.33,9791.67,2120700],["2024-02-20",9833.33,9833.33,9666.67,9750.0,1796600],["2024-02-21",9708.33,9750.0,9583.33,9625.0,1980700],["2024-02-22",9666.67,9833.33,9583.33,9750.0,2072100],["2024-02-23",9875.0,10166.67,9791.67,9875.0,8226100],["2024-02-26",9958.33,10541.67,9875.0,10541.67,10591700],["2024-02-27",10666.67,10750.0,10333.33,10500.0,3664400],["2024-02-28",10625.0,10625.0,10208.33,10416.67,4684700],["2024-02-29",10500.0,10708.33,10250.0,10416.67,5688800],["2024-03-01",10541.67,10541.67,10333.33,10500.0,2916800],["2024-03-04",10625.0,10791.67,10541.67,10666.67,4851000],["2024-03-05",10708.33,10916.67,10541.67,10750.0,4501300],["2024-03-06",10666.67,10750.0,10416.67,10500.0,3834900],["2024-03-07",10583.33,10666.67,10458.33,10583.33,2490200],["2024-03-08",10666.67,10666.67,10333.33,10333.33,4125300],["2024-03-11",10625.0,11041.67,10583.33,10833.33,8804000],["2024-03-12",10833.33,10875.0,10583.33,10708.33,3982400],["2024-03-13",10708.33,11166.67,10708.33,11041.67,5322500],["2024-03-14",11083.33,11083.33,10708.33,10833.33,4489100],["2024-03-15",10833.33,10875.0,10583.33,10708.33,4472900],["2024-03-18",10666.67,10750.0,10000.0,10166.67,7866700],["2024-03-19",10250.0,10291.67,10125.0,10208.33,1772400],["2024-03-20",10208.33,10416.67,10083.33,10333.33,2539600],["2024-03-21",10458.33,10791.67,10333.33,10625.0,4478100],["2024-03-22",10666.67,10666.67,10416.67,10500.0,3792900],["2024-03-25",10583.33,10708.33,10333.33,10375.0,3809800],["2024-03-26",10291.67,10875.0,10291.67,10666.67,3841000],["2024-03-27",10750.0,10750.0,10541.67,10666.67,2406200],["2024-03-28",10708.33,10958.33,10666.67,10708.33,4995300],["2024-03-29",10791.67,10791.67,10625.0,10625.0,2278800],["2024-04-01",10791.67,10791.67,10583.33,10750.0,3150800],["2024-04-02",10791.67,10791.67,10541.67,10750.0,2441500],["2024-04-03",10791.67,11083.33,10750.0,10833.33,8832000],["2024-04-04",10875.0,10875.0,10583.33,10625.0,2586400],["2024-04-05",10541.67,10833.33,10375.0,10583.33,3552800],["2024-04-08",10625.0,10625.0,10291.67,10291.67,3011200],["2024-04-09",10291.67,10333.33,10041.67,10291.67,3225000],["2024-04-10",10375.0,10375.0,10041.67,10041.67,2787400],["2024-04-11",9916.67,10125.0,9875.0,10000.0,1711800],["2024-04-12",10041.67,10208.33,10000.0,10125.0,1504400],["2024-04-15",10083.33,10333.33,9416.67,9416.67,3800200],["2024-04-16",9375.0,9416.67,8875.0,9208.33,3594200],["2024-04-17",9375.0,9375.0,9166.67,9166.67,1473300],["2024-04-19",9000.0,9125.0,8750.0,8875.0,2363800],["2024-04-22",9000.0,9166.67,8916.67,9083.33,1042200],["2024-04-23",9083.33,9083.33,8833.33,8875.0,1183900],["2024-04-24",9000.0,9208.33,9000.0,9208.33,951500],["2024-04-25",9208.33,9250.0,9041.67,9083.33,576600],["2024-04-26",9000.0,9208.33,8958.33,9041.67,949200],["2024-05-02",9041.67,9125.0,8833.33,9125.0,913000],["2024-05-03",9166.67,9208.33,9041.67,9125.0,733900],["2024-05-06",9291.67,9333.33,9125.0,9291.67,1646900],["2024-05-07",9333.33,9375.0,9208.33,9333.33,995200],["2024-05-08",9458.33,9750.0,9375.0,9583.33,2506000],["2024-05-09",9750.0,10083.33,9708.33,9750.0,3327200],["2024-05-10",9750.0,9916.67,9541.67,9583.33,1335500],["2024-05-13",9583.33,9708.33,9500.0,9541.67,1020000],["2024-05-14",9541.67,9625.0,9458.33,9583.33,1054300],["2024-05-15",9708.33,9750.0,9541.67,9625.0,1076200],["2024-05-16",9750.0,9750.0,9625.0,9625.0,1314200],["2024-05-17",9625.0,10000.0,9625.0,9833.33,2290100],["2024-05-20",9875.0,10083.33,9875.0,9916.67,3274500],["2024-05-21",9916.67,10083.33,9833.33,10083.33,2655300],["2024-05-22",10250.0,10375.0,9958.33,10000.0,3174300],["2024-05-23",9958.33,10166.67,9875.0,10166.67,1860400],["2024-05-24",10041.67,10166.67,9666.67,9833.33,2611500],["2024-05-27",9875.0,10000.0,9791.67,10000.0,975300],["2024-05-28",10083.33,10125.0,9916.67,10000.0,1288300],["2024-05-29",10000.0,10375.0,10000.0,10125.0,4950900],["2024-05-30",10083.33,10208.33,9958.33,10083.33,2186900],["2024-05-31",10125.0,10416.67,10083.33,10166.67,3407800],["2024-06-03",10333.33,10333.33,10166.67,10208.33,2027800],["2024-06-04",10291.67,10333.33,10083.33,10083.33,1930200],["2024-06-05",10125.0,10250.0,10083.33,10125.0,2108100],["2024-06-06",10166.67,10208.33,9916.67,10000.0,2364800],["2024-06-07",10125.0,10166.67,9958.33,10000.0,1322300],["2024-06-10",10041.67,10666.67,10041.67,10541.67,7208300],["2024-06-11",10625.0,10625.0,10250.0,10333.33,2605300],["2024-06-12",10416.67,10666.67,10333.33,10458.33,3017800],["2024-06-13",10541.67,10583.33,10375.0,10458.33,2830200],["2024-06-14",10458.33,10500.0,10125.0,10125.0,2680300],["2024-06-17",10125.0,10166.67,9958.33,10083.33,2122600],["2024-06-18",10166.67,10250.0,10083.33,10125.0,1121300],["2024-06-19",10083.33,10500.0,10083.33,10208.33,2296600],["2024-06-20",10291.67,10291.67,10000.0,10041.67,1485400],["2024-06-21",10083.33,10125.0,9958.33,10000.0,1672500],["2024-06-24",10000.0,10000.0,9583.33,9583.33,3746000],["2024-06-25",9625.0,9750.0,9333.33,9666.67,1098900],["2024-06-26",9750.0,9833.33,9583.33,9625.0,1400700],["2024-06-27",9625.0,9708.33,9541.67,9625.0,475800],["2024-06-28",9708.33,9708.33,9375.0,9375.0,886400],["2024-07-01",9500.0,9541.67,9333.33,9541.67,476500],["2024-07-02",9666.67,9791.67,9625.0,9708.33,970300],["2024-07-03",9791.67,9791.67,9666.67,9750.0,543600],["2024-07-04",9750.0,9916.67,9750.0,9833.33,993400],["2024-07-05",9833.33,9916.67,9708.33,9791.67,1345000],["2024-07-08",9875.0,9958.33,9833.33,9875.0,1165000],["2024-07-09",9916.67,10250.0,9916.67,10166.67,4163400],["2024-07-10",10208.33,10250.0,10041.67,10083.33,1408800],["2024-07-11",10208.33,10208.33,10041.67,10125.0,1619400],["2024-07-12",10125.0,10500.0,10000.0,10125.0,4851900],["2024-07-15",10450.0,10600.0,10250.0,10250.0,1660000],["2024-07-16",10350.0,10350.0,10100.0,10100.0,1679400],["2024-07-17",10100.0,10200.0,9510.0,9510.0,2924900],["2024-07-18",9550.0,9690.0,9500.0,9640.0,1108500],["2024-07-19",9650.0,9770.0,9610.0,9640.0,1162900],["2024-07-22",9640.0,9690.0,9400.0,9480.0,1158100],["2024-07-23",9490.0,9540.0,9340.0,9350.0,644400],["2024-07-24",9200.0,9410.0,9050.0,9390.0,1226100],["2024-07-25",9360.0,9360.0,9160.0,9330.0,579500],["2024-07-26",9330.0,9370.0,9290.0,9370.0,556500],["2024-07-29",9500.0,9650.0,9440.0,9470.0,636900],["2024-07-30",9590.0,9590.0,9350.0,9450.0,551000],["2024-07-31",9450.0,9490.0,9300.0,9310.0,600500],["2024-08-01",9310.0,9330.0,8800.0,8900.0,1527100],["2024-08-02",8710.0,9500.0,8700.0,9500.0,698000],["2024-08-05",8900.0,9190.0,8840.0,8840.0,1289600],["2024-08-06",8860.0,8990.0,8820.0,8980.0,628900],["2024-08-07",9000.0,9050.0,8880.0,8970.0,240500],["2024-08-08",9030.0,9100.0,8890.0,8970.0,526300],["2024-08-09",9020.0,9100.0,8950.0,9100.0,482800],["2024-08-12",9100.0,9100.0,9000.0,9050.0,362500],["2024-08-13",9100.0,9100.0,8970.0,8990.0,460600],["2024-08-14",9050.0,9120.0,8990.0,8990.0,366000],["2024-08-15",8990.0,8990.0,8910.0,8920.0,268000],["2024-08-16",9000.0,9280.0,8950.0,9260.0,1171900],["2024-08-19",9260.0,9350.0,9240.0,9270.0,466200],["2024-08-20",9300.0,9910.0,9200.0,9910.0,3914500],["2024-08-21",10000.0,10050.0,9820.0,9990.0,1226700],["2024-08-22",9940.0,9990.0,9760.0,9980.0,1653200],["2024-08-23",9950.0,10250.0,9820.0,10050.0,3699600],["2024-08-26",10100.0,10150.0,9900.0,9920.0,1551500],["2024-08-27",9810.0,9900.0,9580.0,9900.0,2235200],["2024-08-28",9900.0,9910.0,9720.0,9780.0,796100],["2024-08-29",9800.0,9900.0,9650.0,9830.0,1730700],["2024-08-30",9700.0,9980.0,9700.0,9760.0,2138100],["2024-09-04",9510.0,9700.0,9460.0,9640.0,864500],["2024-09-05",9640.0,9720.0,9300.0,9460.0,1200400],["2024-09-06",9460.0,9600.0,9320.0,9600.0,742600],["2024-09-09",9480.0,9730.0,9460.0,9500.0,1129100],["2024-09-10",9560.0,9680.0,9500.0,9550.0,1459900],["2024-09-11",9530.0,9550.0,9370.0,9420.0,526200],["2024-09-12",9430.0,9530.0,9360.0,9360.0,637600],["2024-09-13",9390.0,9440.0,9300.0,9300.0,885600],["2024-09-16",9280.0,9390.0,9150.0,9150.0,777600],["2024-09-17",9240.0,9240.0,9120.0,9220.0,621400],["2024-09-18",9220.0,9400.0,9220.0,9330.0,755200],["2024-09-19",9370.0,9390.0,9300.0,9360.0,364800],["2024-09-20",9450.0,9460.0,9330.0,9330.0,937100],["2024-09-23",9300.0,9350.0,9230.0,9250.0,696100],["2024-09-24",9230.0,9280.0,9200.0,9260.0,531800],["2024-09-25",9400.0,9400.0,9290.0,9370.0,866200],["2024-09-26",9380.0,9470.0,9340.0,9370.0,841600],["2024-09-27",9400.0,9680.0,9350.0,9550.0,2024500],["2024-09-30",9550.0,9630.0,9450.0,9450.0,627000],["2024-10-01",9410.0,9550.0,9400.0,9400.0,1501400],["2024-10-02",9400.0,9400.0,9280.0,9280.0,1315600],["2024-10-03",9250.0,9450.0,9170.0,9220.0,1032700],["2024-10-04",9200.0,9250.0,9100.0,9100.0,949400],["2024-10-07",9130.0,9250.0,9060.0,9120.0,642500],["2024-10-08",9110.0,9140.0,9060.0,9100.0,607100],["2024-10-09",9100.0,9180.0,9100.0,9160.0,484000],["2024-10-10",9170.0,9230.0,9150.0,9160.0,591400],["2024-10-11",9140.0,9180.0,9130.0,9160.0,339200],["2024-10-14",9140.0,9250.0,9140.0,9200.0,767000],["2024-10-15",9200.0,9240.0,9090.0,9090.0,637800],["2024-10-16",9050.0,9110.0,9000.0,9000.0,626900],["2024-10-17",9010.0,9070.0,8960.0,9060.0,439800],["2024-10-18",9190.0,9190.0,9020.0,9020.0,382100],["2024-10-21",8980.0,9040.0,8980.0,8990.0,420800],["2024-10-22",8980.0,9000.0,8750.0,8830.0,609800],["2024-10-23",8840.0,8870.0,8820.0,8830.0,372100],["2024-10-24",8830.0,8900.0,8620.0,8620.0,782500],["2024-10-25",8660.0,8700.0,8440.0,8440.0,1122700],["2024-10-28",8580.0,8580.0,8400.0,8420.0,450400],["2024-10-29",8420.0,8500.0,8400.0,8470.0,357900],["2024-10-30",8490.0,8540.0,8460.0,8490.0,478300],["2024-10-31",8530.0,8530.0,8410.0,8440.0,506600],["2024-11-01",8450.0,8450.0,8270.0,8270.0,1002000],["2024-11-04",8260.0,8270.0,8000.0,8010.0,1208800],["2024-11-05",8090.0,8180.0,8010.0,8130.0,478100],["2024-11-06",8170.0,8490.0,8130.0,8430.0,857600],["2024-11-07",8490.0,8490.0,8370.0,8390.0,535800],["2024-11-08",8400.0,8530.0,8380.0,8470.0,812800],["2024-11-11",8490.0,8720.0,8470.0,8700.0,1247600],["2024-11-12",8700.0,8820.0,8550.0,8560.0,568300],["2024-11-13",8560.0,8560.0,8400.0,8510.0,657200],["2024-11-14",8510.0,8600.0,8380.0,8380.0,648000],["2024-11-15",8390.0,8390.0,8190.0,8220.0,766800],["2024-11-18",8210.0,8290.0,8130.0,8280.0,662300],["2024-11-19",8300.0,8320.0,8130.0,8130.0,346200],["2024-11-20",8130.0,8310.0,8120.0,8180.0,555500],["2024-11-21",8190.0,8240.0,8150.0,8200.0,435700],["2024-11-22",8200.0,8240.0,8150.0,8160.0,464800],["2024-11-25",8160.0,8260.0,8160.0,8190.0,404300],["2024-11-26",8180.0,8340.0,8180.0,8330.0,722900],["2024-11-27",8340.0,8340.0,8240.0,8300.0,376100],["2024-11-28",8300.0,8350.0,8260.0,8260.0,230900],["2024-11-29",8330.0,8550.0,8300.0,8410.0,875700],["2024-12-02",8420.0,8490.0,8370.0,8390.0,336200],["2024-12-03",8360.0,8390.0,8320.0,8320.0,421200],["2024-12-04",8310.0,8310.0,8160.0,8170.0,780600],["2024-12-05",8170.0,8430.0,8100.0,8420.0,1007500],["2024-12-06",8450.0,8700.0,8430.0,8450.0,801300],["2024-12-09",8620.0,8620.0,8450.0,8460.0,766000],["2024-12-10",8460.0,8600.0,8430.0,8450.0,764400],["2024-12-11",8500.0,8520.0,8350.0,8360.0,554200],["2024-12-12",8370.0,8430.0,8320.0,8380.0,489800],["2024-12-13",8380.0,8380.0,8300.0,8300.0,358400],["2024-12-16",8300.0,8330.0,8270.0,8310.0,169400],["2024-12-17",8300.0,8310.0,8250.0,8280.0,328900],["2024-12-18",8280.0,8290.0,8230.0,8280.0,319800],["2024-12-19",8220.0,8270.0,8160.0,8200.0,631100],["2024-12-20",8200.0,8350.0,8200.0,8250.0,393000],["2024-12-23",8250.0,8320.0,8230.0,8230.0,322300],["2024-12-24",8220.0,8260.0,8200.0,8220.0,569800],["2024-12-25",8220.0,8520.0,8220.0,8390.0,1089700],["2024-12-26",8470.0,8550.0,8390.0,8440.0,931100],["2024-12-27",8410.0,8500.0,8320.0,8320.0,488500],["2024-12-30",8290.0,8350.0,8220.0,8230.0,554400],["2024-12-31",8230.0,8290.0,8220.0,8230.0,221100],["2025-01-02",8250.0,8320.0,8200.0,8230.0,235700],["2025-01-03",8240.0,8260.0,8180.0,8180.0,348000],["2025-01-06",8180.0,8180.0,7880.0,7880.0,1043900],["2025-01-07",7890.0,7930.0,7590.0,7590.0,963400],["2025-01-08",7570.0,7700.0,7560.0,7640.0,428400],["2025-01-09",7640.0,7790.0,7640.0,7650.0,321600],["2025-01-10",7640.0,7760.0,7530.0,7530.0,503700],["2025-01-13",7500.0,7560.0,7470.0,7520.0,230000],["2025-01-14",7520.0,7550.0,7490.0,7530.0,715800],["2025-01-15",7540.0,7690.0,7540.0,7660.0,292200],["2025-01-16",7680.0,7760.0,7680.0,7690.0,229400],["2025-01-17",7700.0,7710.0,7630.0,7700.0,290400],["2025-01-20",7710.0,7830.0,7700.0,7760.0,435900],["2025-01-21",7880.0,7880.0,7690.0,7710.0,259200],["2025-01-22",7780.0,7780.0,7250.0,7250.0,860700],["2025-01-23",7290.0,7390.0,7280.0,7350.0,688900],["2025-01-24",7360.0,7440.0,7350.0,7350.0,533200],["2025-02-03",7400.0,7400.0,7300.0,7350.0,167500],["2025-02-04",7370.0,7540.0,7370.0,7530.0,601800],["2025-02-05",7600.0,7600.0,7520.0,7570.0,453800],["2025-02-06",7610.0,7630.0,7500.0,7530.0,504900],["2025-02-07",7460.0,7580.0,7460.0,7520.0,489200],["2025-02-10",7550.0,7550.0,7430.0,7430.0,437800],["2025-02-11",7440.0,7440.0,7390.0,7390.0,393500],["2025-02-12",7420.0,7430.0,7370.0,7390.0,373000],["2025-02-13",7390.0,7390.0,7350.0,7360.0,391800],["2025-02-14",7370.0,7570.0,7370.0,7550.0,965900],["2025-02-17",7600.0,7660.0,7570.0,7600.0,656900],["2025-02-18",7600.0,7710.0,7600.0,7670.0,740500],["2025-02-19",7660.0,7770.0,7650.0,7710.0,763400],["2025-02-20",7740.0,7990.0,7740.0,7890.0,1176700],["2025-02-21",7950.0,7980.0,7740.0,7750.0,783400],["2025-02-24",7680.0,7790.0,7680.0,7750.0,453400],["2025-02-25",7800.0,7830.0,7730.0,7750.0,582500],["2025-02-26",7780.0,7780.0,7700.0,7720.0,622400],["2025-02-27",7720.0,7790.0,7700.0,7780.0,677000],["2025-02-28",7780.0,8100.0,7780.0,8010.0,1909100],["2025-03-03",8080.0,8150.0,8000.0,8000.0,714000],["2025-03-04",7950.0,7960.0,7790.0,7840.0,1370700],["2025-03-05",7840.0,7860.0,7690.0,7700.0,1083300],["2025-03-06",7730.0,7770.0,7700.0,7740.0,456200],["2025-03-07",7750.0,7880.0,7700.0,7730.0,824200],["2025-03-10",7740.0,7770.0,7600.0,7630.0,943200],["2025-03-11",7570.0,7600.0,7500.0,7590.0,782600],["2025-03-12",7600.0,7680.0,7550.0,7600.0,514800],["2025-03-13",7640.0,7670.0,7520.0,7520.0,809100],["2025-03-14",7520.0,7550.0,7450.0,7490.0,638600],["2025-03-17",7550.0,7580.0,7480.0,7530.0,593300],["2025-03-18",7560.0,7640.0,7560.0,7580.0,368000],["2025-03-19",7590.0,7880.0,7590.0,7770.0,1355500],["2025-03-20",7770.0,7820.0,7660.0,7700.0,475900],["2025-03-21",7790.0,7800.0,7700.0,7700.0,745100],["2025-03-24",7700.0,7780.0,7650.0,7660.0,634900],["2025-03-25",7620.0,7710.0,7600.0,7670.0,644900],["2025-03-26",7670.0,7850.0,7670.0,7690.0,942100],["2025-03-27",7700.0,7770.0,7690.0,7690.0,475100],["2025-03-28",7690.0,7750.0,7630.0,7630.0,514600],["2025-03-31",7600.0,7600.0,7400.0,7430.0,997200],["2025-04-01",7430.0,7500.0,7430.0,7450.0,459600],["2025-04-02",7450.0,7490.0,7430.0,7440.0,427400],["2025-04-03",6920.0,6930.0,6920.0,6920.0,1577700],["2025-04-04",6440.0,6440.0,6440.0,6440.0,525400],["2025-04-08",5990.0,5990.0,5990.0,5990.0,367300],["2025-04-09",5580.0,5580.0,5580.0,5580.0,725800],["2025-04-10",5970.0,5970.0,5950.0,5970.0,1627000],["2025-04-11",6010.0,6200.0,5660.0,6000.0,2974700],["2025-04-14",6100.0,6380.0,6020.0,6180.0,1357200],["2025-04-15",6170.0,6200.0,5950.0,6000.0,1000800],["2025-04-16",6000.0,6100.0,5800.0,5800.0,1266100],["2025-04-17",5570.0,5860.0,5570.0,5830.0,726400],["2025-04-18",5860.0,6010.0,5850.0,5900.0,937800],["2025-04-21",5930.0,6050.0,5820.0,5860.0,517200],["2025-04-22",5880.0,5880.0,5450.0,5450.0,1642000],["2025-04-23",5730.0,5730.0,5520.0,5660.0,787400],["2025-04-24",5700.0,5990.0,5700.0,5900.0,1160900],["2025-04-25",5900.0,6100.0,5900.0,5990.0,1062000],["2025-04-28",6090.0,6090.0,5880.0,5900.0,402000],["2025-04-29",5930.0,5990.0,5860.0,5900.0,298900],["2025-05-05",5930.0,6020.0,5850.0,6010.0,835300],["2025-05-06",6010.0,6160.0,6010.0,6090.0,703100],["2025-05-07",6100.0,6150.0,6060.0,6090.0,521300],["2025-05-08",6140.0,6160.0,6070.0,6140.0,792200],["2025-05-09",6150.0,6190.0,6110.0,6150.0,595900],["2025-05-12",6150.0,6190.0,6140.0,6180.0,542700],["2025-05-13",6380.0,6380.0,6220.0,6330.0,826200],["2025-05-14",6320.0,6400.0,6230.0,6310.0,701700],["2025-05-15",6380.0,6380.0,6210.0,6300.0,635700],["2025-05-16",6300.0,6350.0,6270.0,6280.0,548600],["2025-05-19",6200.0,6210.0,6110.0,6110.0,845700],["2025-05-20",6120.0,6300.0,6110.0,6230.0,662200],["2025-05-21",6290.0,6290.0,6080.0,6140.0,856800],["2025-05-22",6140.0,6140.0,6080.0,6120.0,826300],["2025-05-23",6140.0,6140.0,6060.0,6060.0,455800],["2025-05-26",6050.0,6480.0,6020.0,6480.0,2317600],["2025-05-27",6890.0,6890.0,6700.0,6770.0,1985300],["2025-05-28",6700.0,6780.0,6560.0,6640.0,1510800],["2025-05-29",6720.0,6720.0,6560.0,6570.0,724900],["2025-05-30",6570.0,6660.0,6440.0,6460.0,1123800],["2025-06-02",6420.0,6500.0,6400.0,6470.0,939100],["2025-06-03",6510.0,6580.0,6500.0,6530.0,1091000],["2025-06-04",6550.0,6680.0,6540.0,6600.0,999800],["2025-06-05",6660.0,6750.0,6600.0,6700.0,996000],["2025-06-06",6670.0,6740.0,6480.0,6510.0,1189900],["2025-06-09",6390.0,6430.0,6300.0,6300.0,1190600],["2025-06-10",6280.0,6380.0,6280.0,6280.0,651600],["2025-06-11",6370.0,6370.0,6240.0,6260.0,349200],["2025-06-12",6270.0,6370.0,6270.0,6310.0,369800],["2025-06-13",6300.0,6300.0,6050.0,6160.0,1305900],["2025-06-16",6210.0,6340.0,6190.0,6340.0,797700],["2025-06-17",6380.0,6420.0,6310.0,6350.0,476800],["2025-06-18",6340.0,6390.0,6270.0,6330.0,619800],["2025-06-19",6370.0,6370.0,6200.0,6280.0,470200],["2025-06-20",6280.0,6710.0,6250.0,6710.0,2903300],["2025-06-23",6610.0,6650.0,6510.0,6600.0,1214400],["2025-06-24",6610.0,6780.0,6580.0,6580.0,1429700],["2025-06-25",6650.0,6690.0,6570.0,6600.0,1651300],["2025-06-26",6600.0,6800.0,6560.0,6680.0,1449300],["2025-06-27",6750.0,7050.0,6660.0,6930.0,2643500],["2025-06-30",7070.0,7320.0,7020.0,7240.0,2817500],["2025-07-01",7390.0,7390.0,7040.0,7160.0,2919500],["2025-07-02",7160.0,7600.0,7140.0,7390.0,3876800],["2025-07-03",7390.0,7520.0,6900.0,7060.0,3671400],["2025-07-04",7090.0,7190.0,7020.0,7150.0,1338400],["2025-07-07",7220.0,7350.0,7090.0,7110.0,1718200],["2025-07-08",7140.0,7270.0,7100.0,7180.0,2135700],["2025-07-09",7200.0,7220.0,7140.0,7160.0,2130100],["2025-07-10",7200.0,7270.0,7120.0,7140.0,1456300],["2025-07-11",7150.0,7160.0,7060.0,7080.0,1944800],["2025-07-14",7100.0,7200.0,7080.0,7190.0,1487700],["2025-07-15",7240.0,7490.0,7180.0,7300.0,2825100],["2025-07-16",7300.0,7470.0,7250.0,7330.0,1309200],["2025-07-17",7400.0,7550.0,7330.0,7430.0,3274200],["2025-07-18",7500.0,7500.0,7300.0,7360.0,1812500],["2025-07-21",7400.0,7450.0,7260.0,7260.0,1245400],["2025-07-22",7290.0,7460.0,7270.0,7330.0,1363300],["2025-07-23",7380.0,7420.0,7320.0,7360.0,1615600],["2025-07-24",7360.0,7510.0,7350.0,7400.0,1992600],["2025-07-25",7450.0,7670.0,7390.0,7580.0,3154800],["2025-07-28",7600.0,7750.0,7500.0,7700.0,3415500],["2025-07-29",7700.0,7800.0,7190.0,7190.0,3836200],["2025-07-30",7210.0,7300.0,7040.0,7190.0,2865700],["2025-07-31",7290.0,7510.0,7280.0,7470.0,2520200],["2025-08-01",7380.0,7480.0,7280.0,7330.0,1344000],["2025-08-04",7310.0,7670.0,7310.0,7640.0,2860000],["2025-08-05",7770.0,7780.0,7290.0,7390.0,3548300],["2025-08-06",7480.0,7900.0,7400.0,7900.0,3874600],["2025-08-07",8440.0,8450.0,8270.0,8450.0,8338500],["2025-08-08",9030.0,9030.0,8480.0,8690.0,6366600],["2025-08-11",8790.0,8790.0,8350.0,8480.0,4169600],["2025-08-12",8490.0,8800.0,8430.0,8560.0,3608800],["2025-08-13",8540.0,9100.0,8450.0,9100.0,7095400],["2025-08-14",9390.0,9390.0,9050.0,9100.0,4007900],["2025-08-15",8950.0,9280.0,8750.0,8870.0,5031100],["2025-08-18",8520.0,8860.0,8520.0,8650.0,3150200],["2025-08-19",8760.0,8980.0,8670.0,8750.0,2602400],["2025-08-20",8760.0,8820.0,8200.0,8390.0,3664600],["2025-08-21",8390.0,8430.0,8090.0,8090.0,2752000],["2025-08-22",8000.0,8100.0,7800.0,7900.0,2525700],["2025-08-25",7900.0,8250.0,7810.0,7910.0,2154400],["2025-08-26",7910.0,8090.0,7910.0,8090.0,1426900],["2025-08-27",8100.0,8180.0,8030.0,8040.0,1439800],["2025-08-28",8040.0,8340.0,8000.0,8250.0,2017800],["2025-08-29",8390.0,8390.0,8120.0,8120.0,1124500],["2025-09-03",8150.0,8160.0,8110.0,8140.0,1240500],["2025-09-04",8200.0,8280.0,8170.0,8280.0,1617300],["2025-09-05",8300.0,8650.0,8020.0,8020.0,3084300],["2025-09-08",8040.0,8400.0,8040.0,8120.0,2754600],["2025-09-09",8130.0,8250.0,8040.0,8200.0,1321000],["2025-09-10",8200.0,8200.0,8050.0,8150.0,858100],["2025-09-11",8060.0,8120.0,7860.0,8050.0,1431900],["2025-09-12",8100.0,8290.0,8080.0,8160.0,1254900],["2025-09-15",8180.0,8730.0,8180.0,8730.0,4140400],["2025-09-16",9190.0,9190.0,8610.0,8620.0,4043100],["2025-09-17",8610.0,8770.0,8380.0,8390.0,2602400],["2025-09-18",8390.0,8570.0,8350.0,8440.0,1486800],["2025-09-19",8500.0,8500.0,8150.0,8320.0,2302500],["2025-09-22",8330.0,8520.0,8120.0,8190.0,1603200],["2025-09-23",8210.0,8360.0,8210.0,8340.0,806300],["2025-09-24",8340.0,8340.0,8210.0,8320.0,660800],["2025-09-25",8330.0,8630.0,8250.0,8490.0,2379400],["2025-09-26",8500.0,8700.0,8460.0,8500.0,1849600],["2025-09-29",8500.0,8590.0,8210.0,8300.0,1384800],["2025-09-30",8230.0,8330.0,7990.0,8130.0,1933500],["2025-10-01",8210.0,8300.0,8120.0,8130.0,678000],["2025-10-02",8190.0,8190.0,8000.0,8030.0,871000],["2025-10-03",8020.0,8180.0,7890.0,8010.0,1381500],["2025-10-06",8020.0,8190.0,8020.0,8140.0,592700],["2025-10-07",8160.0,8170.0,8000.0,8000.0,671600],["2025-10-08",8100.0,8240.0,8030.0,8160.0,946400],["2025-10-09",8160.0,8210.0,8000.0,8110.0,615800],["2025-10-10",8090.0,8210.0,8090.0,8150.0,988400],["2025-10-13",8020.0,8100.0,8010.0,8050.0,1152100],["2025-10-14",8040.0,8100.0,7810.0,7810.0,1678000],["2025-10-15",7820.0,7950.0,7580.0,7630.0,1205400],["2025-10-16",7650.0,7700.0,7600.0,7640.0,744100],["2025-10-17",7750.0,7780.0,7590.0,7590.0,787900],["2025-10-20",7590.0,7690.0,7110.0,7120.0,986500],["2025-10-21",7120.0,7200.0,6950.0,7160.0,1066000],["2025-10-22",7210.0,7210.0,7090.0,7200.0,334500],["2025-10-23",7110.0,7290.0,7110.0,7140.0,366800],["2025-10-24",7110.0,7130.0,6990.0,7020.0,555300],["2025-10-27",7130.0,7280.0,7130.0,7170.0,556700],["2025-10-28",7110.0,7160.0,7000.0,7120.0,543400],["2025-10-29",7200.0,7340.0,7160.0,7320.0,687700],["2025-10-30",7390.0,7590.0,7370.0,7450.0,813100],["2025-10-31",7490.0,7490.0,7340.0,7360.0,465200],["2025-11-03",7450.0,7450.0,7170.0,7170.0,624800],["2025-11-04",7180.0,7290.0,7030.0,7290.0,713100],["2025-11-05",7300.0,7300.0,7210.0,7210.0,346600],["2025-11-06",7250.0,7270.0,7210.0,7210.0,297400],["2025-11-07",7200.0,7240.0,7050.0,7090.0,512000],["2025-11-10",7090.0,7210.0,7050.0,7100.0,428000],["2025-11-11",7120.0,7180.0,7090.0,7120.0,191900],["2025-11-12",7200.0,7200.0,7130.0,7170.0,377600],["2025-11-13",7180.0,7400.0,7180.0,7290.0,797900],["2025-11-14",7300.0,7350.0,7260.0,7300.0,228600],["2025-11-17",7300.0,7430.0,7300.0,7370.0,566400],["2025-11-18",7380.0,7800.0,7380.0,7710.0,2191500],["2025-11-19",7840.0,7840.0,7460.0,7500.0,711100],["2025-11-20",7580.0,7580.0,7350.0,7400.0,684700],["2025-11-21",7330.0,7370.0,7250.0,7360.0,619700],["2025-11-24",7320.0,7390.0,7270.0,7270.0,362900],["2025-11-25",7270.0,7300.0,7180.0,7220.0,652200],["2025-11-26",7220.0,7280.0,7210.0,7280.0,235900],["2025-11-27",7290.0,7310.0,7250.0,7250.0,248100],["2025-11-28",7250.0,7250.0,7150.0,7200.0,531600],["2025-12-01",7200.0,7260.0,7190.0,7210.0,269700],["2025-12-02",7270.0,7270.0,7140.0,7210.0,315600],["2025-12-03",7280.0,7300.0,7200.0,7250.0,396800],["2025-12-04",7310.0,7340.0,7270.0,7280.0,453100],["2025-12-05",7290.0,7310.0,7230.0,7260.0,201900],["2025-12-08",7260.0,7280.0,7190.0,7190.0,466700],["2025-12-09",7190.0,7240.0,7090.0,7180.0,604600],["2025-12-10",7180.0,7180.0,7110.0,7150.0,219000],["2025-12-11",7230.0,7230.0,7130.0,7180.0,138300],["2025-12-12",7110.0,7210.0,7000.0,7000.0,404900],["2025-12-15",7020.0,7060.0,6600.0,6900.0,408600],["2025-12-16",6890.0,6970.0,6690.0,6910.0,467200],["2025-12-17",6910.0,7120.0,6900.0,6940.0,133400],["2025-12-18",6950.0,6980.0,6880.0,6890.0,240800],["2025-12-19",6910.0,6960.0,6840.0,6870.0,196300],["2025-12-22",6870.0,6940.0,6850.0,6930.0,208000],["2025-12-23",6940.0,7060.0,6900.0,6900.0,247000],["2025-12-24",6900.0,6950.0,6860.0,6910.0,207400],["2025-12-25",6900.0,6930.0,6860.0,6900.0,292300],["2025-12-26",6820.0,6910.0,6740.0,6860.0,285100],["2025-12-29",6860.0,6870.0,6750.0,6860.0,315600],["2025-12-30",6860.0,6870.0,6750.0,6790.0,192500],["2025-12-31",6790.0,6820.0,6750.0,6790.0,150600],["2026-01-05",6790.0,6860.0,6750.0,6810.0,170500],["2026-01-06",6780.0,6800.0,6710.0,6770.0,283100],["2026-01-07",6800.0,6850.0,6740.0,6850.0,420100],["2026-01-08",6850.0,6850.0,6750.0,6750.0,361600],["2026-01-09",6750.0,6790.0,6420.0,6420.0,579400],["2026-01-12",6590.0,6590.0,6450.0,6580.0,488000],["2026-01-13",6600.0,6820.0,6600.0,6780.0,368100],["2026-01-14",6820.0,6860.0,6720.0,6720.0,461600],["2026-01-15",6770.0,6770.0,6480.0,6720.0,380000],["2026-01-16",6720.0,6820.0,6700.0,6800.0,593900],["2026-01-19",6800.0,7000.0,6750.0,6920.0,637300],["2026-01-20",6980.0,6990.0,6800.0,6810.0,386900],["2026-01-21",6880.0,6880.0,6710.0,6760.0,279400],["2026-01-22",6740.0,6860.0,6740.0,6790.0,423400],["2026-01-23",6890.0,6930.0,6740.0,6780.0,340600],["2026-01-26",6780.0,6870.0,6310.0,6460.0,561900],["2026-01-27",6590.0,6590.0,6370.0,6420.0,500700],["2026-01-28",6530.0,6540.0,6360.0,6480.0,488400],["2026-01-29",6580.0,6690.0,6440.0,6550.0,547500],["2026-01-30",6770.0,6890.0,6770.0,6840.0,905900],["2026-02-02",6810.0,6990.0,6600.0,6900.0,610400],["2026-02-03",6900.0,6970.0,6750.0,6800.0,544600],["2026-02-04",6850.0,7200.0,6800.0,7190.0,1507900],["2026-02-05",7190.0,7200.0,7010.0,7040.0,377100],["2026-02-06",7030.0,7030.0,6770.0,6790.0,612400],["2026-02-09",6780.0,6840.0,6760.0,6770.0,278400],["2026-02-10",6770.0,6820.0,6730.0,6770.0,191400],["2026-02-11",6840.0,6880.0,6770.0,6840.0,296900],["2026-02-12",6840.0,6840.0,6800.0,6800.0,217900],["2026-02-13",6770.0,6840.0,6760.0,6840.0,310900],["2026-02-23",7120.0,7310.0,6940.0,7310.0,2072400],["2026-02-24",7310.0,7380.0,7230.0,7260.0,729800],["2026-02-25",7300.0,7550.0,7290.0,7340.0,861100],["2026-02-26",7450.0,7450.0,7230.0,7300.0,519000],["2026-02-27",7210.0,7390.0,7210.0,7230.0,821100],["2026-03-02",7000.0,7330.0,6940.0,7140.0,1498200],["2026-03-03",7040.0,7200.0,7040.0,7090.0,827500],["2026-03-04",7090.0,7200.0,6970.0,7090.0,1264300],["2026-03-05",7170.0,7170.0,7080.0,7080.0,441500],["2026-03-06",7110.0,7110.0,6900.0,7060.0,779700],["2026-03-09",6580.0,6840.0,6570.0,6570.0,971800],["2026-03-10",6950.0,6950.0,6600.0,6810.0,816100],["2026-03-11",6700.0,7050.0,6700.0,7050.0,920900],["2026-03-12",7050.0,7100.0,6850.0,7030.0,472100],["2026-03-13",7030.0,7470.0,7000.0,7390.0,1855600],["2026-03-16",7400.0,7690.0,7300.0,7330.0,1172900],["2026-03-17",7340.0,7400.0,7160.0,7180.0,571000],["2026-03-18",7180.0,7180.0,6970.0,7080.0,771600],["2026-03-19",7080.0,7080.0,6880.0,6910.0,994800],["2026-03-20",6850.0,7010.0,6850.0,6860.0,494100],["2026-03-23",6860.0,6860.0,6490.0,6510.0,1253800],["2026-03-24",6780.0,6780.0,6580.0,6600.0,348700],["2026-03-25",6760.0,6910.0,6640.0,6910.0,556100],["2026-03-26",6990.0,6990.0,6820.0,6860.0,375300],["2026-03-27",6860.0,7000.0,6840.0,6900.0,502800],["2026-03-30",6850.0,6900.0,6790.0,6850.0,745400],["2026-03-31",6860.0,6940.0,6780.0,6780.0,676300],["2026-04-01",6830.0,6910.0,6810.0,6810.0,602800],["2026-04-02",6780.0,6800.0,6640.0,6700.0,462200],["2026-04-03",6690.0,6710.0,6590.0,6610.0,1029800],["2026-04-06",6610.0,6750.0,6580.0,6590.0,237700],["2026-04-07",6590.0,6670.0,6560.0,6600.0,371000],["2026-04-08",6650.0,6810.0,6630.0,6800.0,560400],["2026-04-09",6790.0,6830.0,6700.0,6770.0,421500],["2026-04-10",6740.0,6840.0,6670.0,6670.0,607100],["2026-04-13",6640.0,6740.0,6640.0,6680.0,162900],["2026-04-14",6710.0,6780.0,6660.0,6770.0,429900],["2026-04-15",6770.0,6840.0,6690.0,6710.0,282200],["2026-04-16",6760.0,6760.0,6610.0,6660.0,436400],["2026-04-17",6660.0,6700.0,6610.0,6650.0,417200],["2026-04-20",6670.0,6720.0,6640.0,6650.0,517800],["2026-04-21",6650.0,6700.0,6650.0,6660.0,276700],["2026-04-22",6690.0,6690.0,6590.0,6600.0,319500],["2026-04-23",6600.0,6630.0,6300.0,6500.0,366900],["2026-04-24",6500.0,6560.0,6410.0,6450.0,290700],["2026-04-28",6500.0,6560.0,6400.0,6450.0,992800],["2026-04-29",6450.0,6490.0,6380.0,6390.0,493300],["2026-05-04",6410.0,6700.0,6400.0,6500.0,1068700],["2026-05-05",6450.0,6580.0,6400.0,6490.0,555100],["2026-05-06",6500.0,6500.0,6400.0,6450.0,570600],["2026-05-07",6420.0,6470.0,6400.0,6420.0,433600],["2026-05-08",6410.0,6450.0,6270.0,6270.0,817600],["2026-05-11",6270.0,6340.0,6250.0,6280.0,248500],["2026-05-12",6270.0,6330.0,5920.0,5920.0,533700],["2026-05-13",5950.0,6030.0,5900.0,6000.0,1231800],["2026-05-14",6010.0,6160.0,6010.0,6090.0,380600],["2026-05-15",6100.0,6120.0,5910.0,5910.0,540900],["2026-05-18",5940.0,6030.0,5900.0,5940.0,287500],["2026-05-19",5950.0,6000.0,5860.0,5900.0,310100],["2026-05-20",5900.0,5960.0,5490.0,5750.0,542600],["2026-05-21",5750.0,5830.0,5740.0,5810.0,300900],["2026-05-22",5820.0,5820.0,5530.0,5750.0,195100],["2026-05-25",5810.0,5820.0,5740.0,5740.0,168500],["2026-05-26",5790.0,5790.0,5740.0,5770.0,177400],["2026-05-27",5790.0,5790.0,5760.0,5790.0,114600],["2026-05-28",5740.0,5790.0,5740.0,5740.0,289100],["2026-05-29",5730.0,5790.0,5700.0,5710.0,339100],["2026-06-01",5780.0,5780.0,5700.0,5730.0,113600],["2026-06-02",5810.0,5960.0,5770.0,5880.0,581600],["2026-06-03",5930.0,5930.0,5840.0,5860.0,120800],["2026-06-04",5900.0,5980.0,5720.0,5800.0,425700],["2026-06-05",5840.0,5840.0,5730.0,5740.0,393000],["2026-06-08",5700.0,5840.0,5610.0,5610.0,254200],["2026-06-09",5610.0,5680.0,5600.0,5650.0,271400],["2026-06-10",5650.0,5710.0,5650.0,5700.0,299700],["2026-06-11",5700.0,5700.0,5640.0,5650.0,323500],["2026-06-12",5660.0,5790.0,5660.0,5680.0,828100],["2026-06-15",5690.0,5780.0,5690.0,5740.0,199600],["2026-06-16",5750.0,5760.0,5670.0,5730.0,311300],["2026-06-17",5740.0,5840.0,5730.0,5810.0,330700],["2026-06-18",5830.0,5830.0,5720.0,5780.0,208700],["2026-06-19",5780.0,5790.0,5710.0,5710.0,133300],["2026-06-22",5710.0,5720.0,5660.0,5710.0,100600],["2026-06-23",5700.0,5740.0,5630.0,5650.0,196400],["2026-06-24",5670.0,5670.0,5600.0,5600.0,135800],["2026-06-25",5610.0,5820.0,5610.0,5670.0,291300],["2026-06-26",5690.0,5750.0,5610.0,5630.0,106300],["2026-06-29",5640.0,5670.0,5620.0,5650.0,117500],["2026-06-30",5650.0,5670.0,5630.0,5670.0,107700],["2026-07-01",5660.0,5710.0,5650.0,5680.0,133000],["2026-07-02",5680.0,5700.0,5620.0,5640.0,161800],["2026-07-03",5640.0,5680.0,5580.0,5580.0,253300],["2026-07-06",5590.0,5640.0,5400.0,5500.0,260700],["2026-07-07",5430.0,5570.0,5420.0,5490.0,267200],["2026-07-08",5480.0,5520.0,5420.0,5490.0,132500],["2026-07-09",5460.0,5510.0,5440.0,5440.0,135700],["2026-07-10",5440.0,5580.0,5440.0,5450.0,166100],["2026-07-13",5450.0,5470.0,5110.0,5330.0,282500],["2026-07-14",5330.0,5390.0,5200.0,5280.0,381400],["2026-07-15",5290.0,5310.0,5180.0,5200.0,183300],["2026-07-16",5120.0,5190.0,5090.0,5190.0,386100],["2026-07-17",5160.0,5240.0,5150.0,5170.0,483600],["2026-07-20",5170.0,5200.0,5000.0,5030.0,171800],["2026-07-21",4960.0,5050.0,4820.0,4860.0,528900],["2026-07-22",4730.0,4850.0,4670.0,4670.0,689100],["2026-07-23",4600.0,4810.0,4600.0,4730.0,344700],["2026-07-24",4670.0,4750.0,4670.0,4730.0,78600],["2026-07-27",4760.0,4770.0,4600.0,4600.0,180900],["2026-07-28",4580.0,4750.0,4550.0,4590.0,141100],["2026-07-29",4700.0,4720.0,4600.0,4620.0,97400],["2026-07-30",4590.0,4700.0,4590.0,4700.0,348600],["2026-07-31",5000.0,5000.0,4770.0,4800.0,286500],["2026-08-03",4800.0,4940.0,4750.0,4910.0,200300],["2026-08-04",4890.0,4940.0,4880.0,4900.0,172700],["2026-08-05",4900.0,5100.0,4870.0,5010.0,436600],["2026-08-06",4960.0,5020.0,4920.0,4980.0,666300],["2026-08-07",4980.0,5060.0,4980.0,4980.0,599000],["2026-08-10",4790.0,5020.0,4790.0,4960.0,290200],["2026-08-11",4960.0,5060.0,4960.0,5000.0,95100],["2026-08-12",4960.0,5100.0,4930.0,4970.0,310600],["2026-08-13",4970.0,5040.0,4940.0,4940.0,260900],["2026-08-14",4960.0,4960.0,4850.0,4900.0,155600],["2026-08-17",4880.0,4910.0,4850.0,4850.0,86700],["2026-08-18",4860.0,4900.0,4810.0,4860.0,86200],["2026-08-19",4850.0,4860.0,4800.0,4810.0,62300],["2026-08-20",4810.0,4840.0,4790.0,4800.0,75800],["2026-08-21",4800.0,4920.0,4800.0,4910.0,259600],["2026-08-24",4950.0,4990.0,4930.0,4950.0,191200],["2026-08-25",4960.0,4980.0,4880.0,4900.0,216300],["2026-08-26",4900.0,4930.0,4880.0,4900.0,70200],["2026-08-27",4950.0,5130.0,4920.0,5070.0,557100],["2026-08-28",5070.0,5070.0,4980.0,5000.0,199600],["2026-09-03",5000.0,5000.0,4900.0,4900.0,326700],["2026-09-04",4880.0,4970.0,4880.0,4900.0,146900],["2026-09-07",4870.0,4920.0,4800.0,4850.0,242300],["2026-09-08",4850.0,4900.0,4600.0,4830.0,526400],["2026-09-09",4790.0,4880.0,4790.0,4850.0,90400],["2026-09-10",4850.0,4850.0,4790.0,4840.0,102900],["2026-09-11",4800.0,4830.0,4760.0,4760.0,97100],["2026-09-14",4700.0,4800.0,4650.0,4700.0,94600],["2026-09-15",4700.0,4800.0,4670.0,4720.0,47900],["2026-09-16",4690.0,4810.0,4690.0,4740.0,130700],["2026-09-17",4700.0,4780.0,4700.0,4740.0,77000],["2026-09-18",4740.0,4790.0,4730.0,4750.0,109300],["2026-09-21",4750.0,4830.0,4710.0,4760.0,96000],["2026-09-22",4820.0,4820.0,4750.0,4750.0,48200],["2026-09-23",4750.0,4810.0,4720.0,4720.0,96300],["2026-09-24",4720.0,4720.0,4650.0,4690.0,197700],["2026-09-25",4670.0,4700.0,4600.0,4620.0,140500],["2026-09-28",4660.0,4660.0,4460.0,4520.0,163500],["2026-09-29",4520.0,4580.0,4510.0,4520.0,81100],["2026-09-30",4520.0,4570.0,4510.0,4520.0,83600],["2026-10-01",4520.0,4520.0,4470.0,4500.0,84500],["2026-10-02",4460.0,4700.0,4460.0,4600.0,287500],["2026-10-05",4600.0,4680.0,4510.0,4550.0,226000],["2026-10-06",4610.0,4690.0,4390.0,4550.0,337200],["2026-10-07",4500.0,4540.0,4450.0,4520.0,54600],["2026-10-08",4500.0,4830.0,4500.0,4830.0,1250500],["2026-10-09",5020.0,5160.0,5000.0,5160.0,1735700]]}