{"sym":"IJC","index":false,"bars":[["2010-04-19",4598.79,4598.79,4598.79,4598.79,764420],["2010-04-20",4828.73,4828.73,4828.73,4828.73,50000],["2010-04-21",5058.67,5058.67,5058.67,5058.67,105760],["2010-04-22",5301.38,5301.38,4982.02,4982.02,273260],["2010-04-26",4739.31,4739.31,4739.31,4739.31,68170],["2010-04-27",4522.14,4649.89,4509.37,4560.46,207120],["2010-04-28",4471.04,4726.53,4471.04,4471.04,168240],["2010-04-29",4662.66,4662.66,4471.04,4637.11,174170],["2010-05-04",4841.5,4841.5,4598.79,4713.76,285810],["2010-05-05",4522.14,4713.76,4483.82,4713.76,1116140],["2010-05-06",4777.63,4943.7,4662.66,4943.7,462570],["2010-05-07",5186.41,5186.41,5109.76,5186.41,625780],["2010-05-10",5237.51,5237.51,4930.92,4930.92,382950],["2010-05-11",4867.05,4969.25,4700.98,4752.08,453640],["2010-05-12",4662.66,4662.66,4522.14,4522.14,391360],["2010-05-13",4522.14,4662.66,4445.49,4445.49,209770],["2010-05-14",4405.45,4472.19,4405.45,4445.49,137940],["2010-05-17",4472.19,4538.94,4231.9,4271.95,114820],["2010-05-18",4138.45,4205.2,4058.35,4058.35,494880],["2010-05-19",3884.8,3884.8,3858.1,3858.1,207430],["2010-05-20",3671.2,4045.0,3671.2,4045.0,389210],["2010-05-21",3844.75,3938.2,3844.75,3844.75,197810],["2010-05-24",3844.75,3844.75,3657.85,3697.9,175320],["2010-05-25",3697.9,3737.95,3564.41,3604.46,104480],["2010-05-26",3724.6,3778.0,3671.2,3778.0,136690],["2010-05-27",3898.15,3898.15,3684.55,3871.45,163030],["2010-05-28",4004.95,4058.35,3991.6,4058.35,233150],["2010-05-31",3911.5,4058.35,3858.1,3871.45,123800],["2010-06-01",3764.65,3898.15,3764.65,3898.15,127200],["2010-06-02",3791.35,3938.2,3737.95,3938.2,143970],["2010-06-03",4058.35,4058.35,3844.75,3924.85,373470],["2010-06-04",3924.85,3924.85,3844.75,3858.1,79800],["2010-06-07",3684.55,3737.95,3671.2,3671.2,243660],["2010-06-08",3671.2,3671.2,3604.46,3657.85,88120],["2010-06-09",3711.25,3737.95,3551.06,3551.06,110560],["2010-06-10",3657.85,3724.6,3604.46,3697.9,165720],["2010-06-11",3791.35,3791.35,3684.55,3684.55,89000],["2010-06-14",3737.95,3804.7,3684.55,3778.0,145650],["2010-06-15",3778.0,3818.05,3751.3,3791.35,201710],["2010-06-16",3911.5,3978.25,3804.7,3978.25,297320],["2010-06-17",4098.4,4165.15,4018.3,4165.15,488420],["2010-06-18",4165.15,4165.15,4165.15,4165.15,308170],["2010-06-21",4071.7,4138.45,4045.0,4138.45,198340],["2010-06-22",4071.7,4125.1,3938.2,3964.9,161880],["2010-06-23",3871.45,4125.1,3844.75,4031.65,294000],["2010-06-24",4031.65,4071.7,4004.95,4004.95,180830],["2010-06-25",3924.85,4071.7,3871.45,3924.85,218050],["2010-06-28",3884.8,3991.6,3884.8,3938.2,32780],["2010-06-29",4004.95,4004.95,3844.75,3844.75,80120],["2010-06-30",3711.25,3831.4,3711.25,3737.95,199370],["2010-07-01",3737.95,3751.3,3671.2,3724.6,87590],["2010-07-02",3724.6,3858.1,3724.6,3818.05,111260],["2010-07-05",3911.5,3924.85,3871.45,3871.45,101540],["2010-07-06",3871.45,3871.45,3737.95,3737.95,104400],["2010-07-07",3737.95,3764.65,3724.6,3737.95,66470],["2010-07-08",3804.7,3804.7,3724.6,3724.6,38620],["2010-07-09",3737.95,3764.65,3737.95,3737.95,48580],["2010-07-12",3737.95,3737.95,3724.6,3724.6,37410],["2010-07-13",3858.1,3858.1,3737.95,3844.75,115080],["2010-07-14",3844.75,3898.15,3791.35,3791.35,99220],["2010-07-15",3791.35,3791.35,3737.95,3751.3,42580],["2010-07-16",3724.6,3751.3,3724.6,3724.6,32520],["2010-07-19",3671.2,3724.6,3671.2,3711.25,89520],["2010-07-20",3711.25,3737.95,3697.9,3711.25,75040],["2010-07-21",3711.25,3711.25,3684.55,3684.55,51180],["2010-07-22",3724.6,3724.6,3671.2,3671.2,45420],["2010-07-23",3724.6,3724.6,3617.8,3617.8,82600],["2010-07-26",3671.2,3671.2,3604.46,3617.8,96320],["2010-07-27",3617.8,3657.85,3604.46,3604.46,52660],["2010-07-28",3604.46,3604.46,3497.66,3497.66,35520],["2010-07-29",3497.66,3564.41,3430.91,3564.41,30890],["2010-07-30",3497.66,3631.15,3484.31,3484.31,108440],["2010-08-02",3564.41,3564.41,3484.31,3484.31,35220],["2010-08-03",3537.71,3537.71,3310.76,3364.16,249700],["2010-08-04",3337.46,3337.46,3270.71,3284.06,51750],["2010-08-05",3324.11,3324.11,3230.66,3230.66,52380],["2010-08-06",3284.06,3284.06,3163.91,3163.91,199750],["2010-08-09",3163.91,3163.91,3017.06,3017.06,129840],["2010-08-10",2910.26,2936.96,2870.21,2870.21,130000],["2010-08-11",2870.21,2923.61,2803.47,2816.81,72740],["2010-08-12",2696.67,2710.02,2683.32,2683.32,268160],["2010-08-13",2563.17,2683.32,2549.82,2563.17,144340],["2010-08-16",2616.57,2683.32,2576.52,2683.32,104660],["2010-08-17",2669.97,2669.97,2603.22,2629.92,59580],["2010-08-18",2656.62,2656.62,2509.77,2536.47,116480],["2010-08-19",2536.47,2536.47,2416.32,2483.07,633620],["2010-08-20",2483.07,2483.07,2402.97,2483.07,62610],["2010-08-23",2469.72,2469.72,2402.97,2402.97,78390],["2010-08-24",2296.17,2336.22,2282.82,2282.82,151070],["2010-08-25",2216.07,2216.07,2176.02,2176.02,97210],["2010-08-26",2149.32,2202.72,2082.57,2135.97,325630],["2010-08-27",2055.87,2135.97,2042.52,2095.92,91820],["2010-08-30",2189.37,2189.37,2162.67,2189.37,156300],["2010-08-31",2269.47,2296.17,2256.12,2296.17,213580],["2010-09-01",2402.97,2402.97,2376.27,2402.97,391970],["2010-09-06",2523.12,2523.12,2523.12,2523.12,17010],["2010-09-07",2643.27,2643.27,2643.27,2643.27,39990],["2010-09-08",2736.72,2763.42,2576.52,2763.42,980120],["2010-09-09",2763.42,2870.21,2683.32,2803.47,386740],["2010-09-10",2750.07,2816.81,2669.97,2669.97,203170],["2010-09-13",2576.52,2683.32,2536.47,2536.47,252850],["2010-09-14",2536.47,2549.82,2443.02,2536.47,120850],["2010-09-15",2576.52,2576.52,2429.67,2469.72,110470],["2010-09-16",2416.32,2469.72,2402.97,2429.67,109590],["2010-09-17",2536.47,2549.82,2536.47,2549.82,101220],["2010-09-20",2669.97,2669.97,2563.17,2669.97,291480],["2010-09-21",2710.02,2803.47,2669.97,2763.42,787320],["2010-09-22",2710.02,2790.12,2710.02,2750.07,157500],["2010-09-23",2723.37,2736.72,2629.92,2669.97,191100],["2010-09-24",2669.97,2710.02,2643.27,2710.02,92420],["2010-09-27",2696.67,2763.42,2656.62,2669.97,195020],["2010-09-28",2750.07,2790.12,2643.27,2643.27,168340],["2010-09-29",2643.27,2669.97,2549.82,2549.82,104810],["2010-09-30",2669.97,2669.97,2669.97,2669.97,183740],["2010-10-01",2803.47,2803.47,2763.42,2763.42,983320],["2010-10-04",2710.02,2763.42,2629.92,2629.92,216360],["2010-10-05",2523.12,2603.22,2509.77,2603.22,169050],["2010-10-06",2656.62,2723.37,2603.22,2696.67,174050],["2010-10-07",2710.02,2790.12,2669.97,2669.97,153320],["2010-10-08",2616.57,2669.97,2603.22,2616.57,134720],["2010-10-11",2616.57,2629.92,2563.17,2576.52,46030],["2010-10-12",2549.82,2576.52,2483.07,2576.52,185070],["2010-10-13",2496.42,2643.27,2496.42,2576.52,101550],["2010-10-14",2589.87,2603.22,2549.82,2563.17,63470],["2010-10-15",2563.17,2576.52,2523.12,2576.52,88420],["2010-10-18",2616.57,2616.57,2576.52,2576.52,155850],["2010-10-19",2536.47,2589.87,2469.72,2483.07,129210],["2010-10-20",2483.07,2496.42,2362.92,2469.72,306660],["2010-10-21",2429.67,2523.12,2429.67,2443.02,147670],["2010-10-22",2443.02,2456.37,2322.87,2322.87,71210],["2010-10-25",2322.87,2322.87,2256.12,2309.52,78510],["2010-10-26",2309.52,2416.32,2309.52,2416.32,96730],["2010-10-27",2496.42,2496.42,2336.22,2336.22,27550],["2010-10-28",2296.17,2336.22,2269.47,2269.47,55320],["2010-10-29",2269.47,2296.17,2229.42,2229.42,49440],["2010-11-01",2229.42,2229.42,2122.62,2122.62,134650],["2010-11-02",2055.87,2069.22,2029.17,2042.52,185580],["2010-11-03",2002.48,2109.27,1989.13,1989.13,55890],["2010-11-04",1989.13,2055.87,1975.78,1989.13,120400],["2010-11-05",2082.57,2082.57,2029.17,2082.57,108840],["2010-11-08",2109.27,2109.27,2042.52,2042.52,52260],["2010-11-09",2002.48,2002.48,1949.08,1949.08,76630],["2010-11-10",1989.13,1989.13,1895.68,1895.68,30270],["2010-11-11",1895.68,1895.68,1802.23,1802.23,173030],["2010-11-12",1775.53,1788.88,1722.13,1735.48,148690],["2010-11-15",1762.18,1762.18,1682.08,1682.08,88390],["2010-11-16",1628.68,1708.78,1601.98,1615.33,74010],["2010-11-17",1668.73,1695.43,1655.38,1668.73,83060],["2010-11-18",1695.43,1748.83,1695.43,1748.83,87060],["2010-11-19",1762.18,1762.18,1708.78,1708.78,49970],["2010-11-22",1668.73,1668.73,1642.03,1655.38,44820],["2010-11-23",1668.73,1735.48,1655.38,1735.48,69020],["2010-11-24",1735.48,1762.18,1682.08,1735.48,69140],["2010-11-25",1762.18,1815.58,1762.18,1802.23,80340],["2010-11-26",1802.23,1868.98,1788.88,1855.63,89770],["2010-11-29",1802.23,1895.68,1802.23,1895.68,38220],["2010-11-30",1949.08,1989.13,1949.08,1989.13,146260],["2010-12-01",2002.48,2082.57,1909.03,2069.22,221430],["2010-12-02",2082.57,2162.67,2002.48,2162.67,214990],["2010-12-03",2269.47,2269.47,2256.12,2269.47,116830],["2010-12-06",2362.92,2362.92,2162.67,2269.47,222410],["2010-12-07",2269.47,2269.47,2162.67,2162.67,165850],["2010-12-08",2269.47,2269.47,2269.47,2269.47,249080],["2010-12-09",2376.27,2376.27,2376.27,2376.27,16130],["2010-12-10",2483.07,2483.07,2483.07,2483.07,46430],["2010-12-13",2603.22,2603.22,2603.22,2603.22,28410],["2010-12-14",2723.37,2723.37,2616.57,2723.37,948380],["2010-12-15",2776.77,2856.86,2723.37,2736.72,502000],["2010-12-16",2736.72,2736.72,2603.22,2603.22,302790],["2010-12-17",2710.02,2723.37,2509.77,2723.37,292330],["2010-12-20",2736.72,2750.07,2616.57,2616.57,280960],["2010-12-21",2616.57,2669.97,2496.42,2536.47,247960],["2010-12-22",2603.22,2603.22,2483.07,2483.07,190130],["2010-12-23",2549.82,2603.22,2469.72,2603.22,308260],["2010-12-24",2656.62,2723.37,2656.62,2710.02,598300],["2010-12-27",2696.67,2696.67,2629.92,2629.92,64100],["2010-12-28",2669.97,2696.67,2603.22,2669.97,92340],["2010-12-29",2696.67,2696.67,2603.22,2603.22,124730],["2010-12-30",2536.47,2589.87,2509.77,2536.47,97070],["2010-12-31",2616.57,2616.57,2483.07,2509.77,74080],["2011-01-04",2576.52,2629.92,2576.52,2629.92,70400],["2011-01-05",2750.07,2750.07,2643.27,2696.67,323950],["2011-01-06",2683.32,2736.72,2603.22,2603.22,557620],["2011-01-07",2603.22,2616.57,2483.07,2483.07,411000],["2011-01-10",2376.27,2402.97,2362.92,2362.92,199800],["2011-01-11",2256.12,2309.52,2256.12,2256.12,633270],["2011-01-12",2349.57,2362.92,2269.47,2362.92,378170],["2011-01-13",2477.59,2477.59,2477.59,2477.59,12800],["2011-01-14",2600.44,2600.44,2600.44,2600.44,3900],["2011-01-17",2723.3,2723.3,2723.3,2723.3,4790],["2011-01-18",2846.15,2846.15,2825.68,2846.15,857640],["2011-01-19",2969.01,2969.01,2928.06,2969.01,964670],["2011-01-20",2928.06,3009.96,2866.63,2928.06,405980],["2011-01-21",2907.58,2948.53,2887.1,2907.58,131110],["2011-01-24",2907.58,2907.58,2825.68,2825.68,211550],["2011-01-25",2805.2,2948.53,2805.2,2928.06,320760],["2011-01-26",2928.06,3009.96,2907.58,2969.01,249330],["2011-01-27",3112.34,3112.34,3091.86,3112.34,353210],["2011-01-28",3255.67,3255.67,3194.24,3214.72,960800],["2011-02-08",3276.15,3276.15,3173.77,3194.24,135610],["2011-02-09",3214.72,3255.67,3153.29,3255.67,364090],["2011-02-10",3399.0,3399.0,3378.53,3399.0,758430],["2011-02-11",3562.81,3562.81,3480.91,3562.81,1432100],["2011-02-14",3644.71,3726.62,3583.29,3665.19,742070],["2011-02-15",3562.81,3624.24,3501.38,3501.38,667340],["2011-02-16",3439.95,3501.38,3439.95,3480.91,523390],["2011-02-17",3480.91,3480.91,3419.48,3460.43,216360],["2011-02-18",3480.91,3501.38,3439.95,3460.43,534000],["2011-02-21",3378.53,3439.95,3296.62,3296.62,418180],["2011-02-22",3173.77,3276.15,3173.77,3194.24,638860],["2011-02-23",3317.1,3337.57,3296.62,3337.57,197600],["2011-02-24",3337.57,3480.91,3276.15,3399.0,805180],["2011-02-25",3274.04,3423.99,3274.04,3274.04,434210],["2011-02-28",3249.05,3249.05,3124.08,3124.08,455050],["2011-03-01",2999.12,3124.08,2999.12,3024.11,357050],["2011-03-02",2949.13,2974.13,2874.16,2874.16,296380],["2011-03-03",2874.16,2874.16,2749.19,2749.19,407560],["2011-03-04",2699.21,2874.16,2649.22,2874.16,367910],["2011-03-07",2999.12,2999.12,2899.15,2999.12,309430],["2011-03-08",2999.12,3024.11,2849.16,2849.16,224840],["2011-03-09",2799.18,2824.17,2724.2,2799.18,91340],["2011-03-10",2799.18,2924.14,2799.18,2899.15,522060],["2011-03-11",2949.13,3024.11,2924.14,3024.11,551600],["2011-03-14",3024.11,3024.11,2874.16,2874.16,217000],["2011-03-15",2824.17,2899.15,2799.18,2799.18,141520],["2011-03-16",2799.18,2874.16,2774.19,2824.17,148990],["2011-03-17",2824.17,2874.16,2774.19,2799.18,198140],["2011-03-18",2799.18,2899.15,2774.19,2899.15,252350],["2011-03-21",2899.15,2949.13,2849.16,2849.16,312480],["2011-03-22",2824.17,2849.16,2774.19,2799.18,159080],["2011-03-23",2799.18,2849.16,2774.19,2799.18,270540],["2011-03-24",2799.18,2824.17,2749.19,2774.19,118670],["2011-03-25",2749.19,2774.19,2724.2,2749.19,177090],["2011-03-28",2749.19,2774.19,2724.2,2724.2,113870],["2011-03-29",2724.2,2724.2,2624.23,2624.23,293700],["2011-03-30",2524.26,2599.24,2524.26,2599.24,192200],["2011-03-31",2624.23,2649.22,2574.24,2574.24,151810],["2011-04-01",2574.24,2624.23,2574.24,2599.24,230270],["2011-04-04",2574.24,2574.24,2524.26,2549.25,88410],["2011-04-05",2574.24,2574.24,2499.27,2524.26,222230],["2011-04-06",2574.24,2599.24,2524.26,2599.24,95680],["2011-04-07",2599.24,2599.24,2524.26,2549.25,43270],["2011-04-08",2549.25,2549.25,2499.27,2524.26,94600],["2011-04-13",2549.25,2549.25,2449.28,2449.28,131570],["2011-04-14",2449.28,2474.27,2399.3,2399.3,206910],["2011-04-15",2399.3,2399.3,2299.32,2299.32,151640],["2011-04-18",2274.33,2324.32,2224.35,2274.33,215940],["2011-04-19",2224.35,2274.33,2224.35,2249.34,115350],["2011-04-20",2249.34,2349.31,2249.34,2299.32,234130],["2011-04-21",2324.32,2399.3,2324.32,2374.3,373470],["2011-04-22",2374.3,2374.3,2299.32,2299.32,175310],["2011-04-25",2324.32,2399.3,2324.32,2399.3,176720],["2011-04-26",2399.3,2424.29,2324.32,2399.3,303970],["2011-04-27",2399.3,2499.27,2349.31,2499.27,321340],["2011-04-28",2499.27,2499.27,2449.28,2474.27,152220],["2011-04-29",2474.27,2499.27,2374.3,2374.3,236770],["2011-05-04",2349.31,2399.3,2324.32,2349.31,84440],["2011-05-05",2324.32,2374.3,2299.32,2299.32,80140],["2011-05-06",2249.34,2274.33,2199.35,2249.34,502820],["2011-05-09",2274.33,2299.32,2249.34,2299.32,283390],["2011-05-10",2299.32,2299.32,2274.33,2274.33,209370],["2011-05-11",2299.32,2299.32,2224.35,2249.34,145490],["2011-05-12",2224.35,2249.34,2224.35,2224.35,149960],["2011-05-13",2224.35,2249.34,2224.35,2224.35,292910],["2011-05-16",2224.35,2224.35,2174.36,2174.36,237200],["2011-05-17",2149.37,2149.37,2074.39,2074.39,564120],["2011-05-18",2024.41,2049.4,1974.42,1999.41,604420],["2011-05-19",2024.41,2049.4,1974.42,1974.42,363630],["2011-05-20",1999.41,1999.41,1949.43,1949.43,227910],["2011-05-23",1949.43,1949.43,1874.45,1874.45,490760],["2011-05-24",1799.47,1824.46,1799.47,1799.47,251410],["2011-05-25",1724.49,1724.49,1724.49,1724.49,110630],["2011-05-26",1649.52,1799.47,1649.52,1799.47,405430],["2011-05-27",1874.45,1874.45,1799.47,1874.45,667240],["2011-05-30",1899.44,1899.44,1799.47,1799.47,384840],["2011-05-31",1774.48,1824.46,1724.49,1774.48,262160],["2011-06-01",1774.48,1849.46,1749.49,1849.46,213830],["2011-06-02",1924.43,1924.43,1899.44,1924.43,270910],["2011-06-03",1999.41,1999.41,1849.46,1924.43,826360],["2011-06-06",1924.43,1974.42,1899.44,1949.43,325140],["2011-06-07",2024.41,2024.41,1999.41,2024.41,484200],["2011-06-08",2074.39,2099.38,1999.41,2049.4,573610],["2011-06-09",2024.41,2124.38,1999.41,2099.38,485100],["2011-06-10",2124.38,2199.35,2124.38,2199.35,792010],["2011-06-13",2199.35,2299.32,2149.37,2299.32,900340],["2011-06-14",2299.32,2399.3,2224.35,2249.34,987020],["2011-06-15",2174.36,2249.34,2149.37,2149.37,482520],["2011-06-16",2124.38,2199.35,2074.39,2149.37,473930],["2011-06-17",2199.35,2199.35,2049.4,2049.4,627690],["2011-06-20",1999.41,2049.4,1949.43,1949.43,423840],["2011-06-21",1999.41,2024.41,1949.43,2024.41,219440],["2011-06-22",2074.39,2099.38,2024.41,2049.4,305670],["2011-06-23",2024.41,2049.4,1974.42,1999.41,81410],["2011-06-24",1999.41,2024.41,1949.43,1974.42,196390],["2011-06-27",1999.41,2024.41,1974.42,1999.41,209800],["2011-06-28",2024.41,2024.41,1974.42,1974.42,125350],["2011-06-29",1974.42,1999.41,1949.43,1974.42,116390],["2011-06-30",1999.41,1999.41,1949.43,1974.42,58700],["2011-07-01",1949.43,1949.43,1899.44,1949.43,160090],["2011-07-04",1924.43,1949.43,1899.44,1899.44,167230],["2011-07-05",1974.42,1974.42,1974.42,1974.42,223050],["2011-07-06",1999.41,1999.41,1924.43,1924.43,87080],["2011-07-07",1899.44,1949.43,1899.44,1899.44,159220],["2011-07-08",1899.44,1924.43,1899.44,1924.43,112140],["2011-07-11",1924.43,1924.43,1874.45,1874.45,95390],["2011-07-12",1874.45,1874.45,1824.46,1849.46,107560],["2011-07-13",1874.45,1899.44,1849.46,1849.46,177920],["2011-07-14",1849.46,1849.46,1799.47,1824.46,291010],["2011-07-15",1849.46,1849.46,1774.48,1774.48,175770],["2011-07-18",1774.48,1799.47,1749.49,1749.49,139450],["2011-07-19",1749.49,1774.48,1724.49,1724.49,145760],["2011-07-20",1749.49,1799.47,1724.49,1799.47,244750],["2011-07-21",1824.46,1824.46,1749.49,1749.49,119890],["2011-07-22",1749.49,1774.48,1724.49,1749.49,137130],["2011-07-25",1774.48,1774.48,1724.49,1749.49,46200],["2011-07-26",1749.49,1749.49,1674.51,1699.5,460200],["2011-07-27",1724.49,1724.49,1674.51,1674.51,242730],["2011-07-28",1674.51,1724.49,1649.52,1674.51,236750],["2011-07-29",1699.5,1699.5,1649.52,1674.51,180130],["2011-08-01",1674.51,1674.51,1649.52,1649.52,209860],["2011-08-02",1649.52,1649.52,1574.54,1574.54,520900],["2011-08-03",1549.54,1574.54,1499.56,1499.56,627080],["2011-08-04",1549.54,1574.54,1524.55,1574.54,217670],["2011-08-05",1549.54,1649.52,1549.54,1599.53,220430],["2011-08-08",1624.52,1624.52,1574.54,1574.54,282210],["2011-08-09",1524.55,1524.55,1499.56,1499.56,542030],["2011-08-10",1549.54,1574.54,1524.55,1524.55,238970],["2011-08-11",1499.56,1524.55,1474.57,1499.56,165510],["2011-08-12",1524.55,1524.55,1499.56,1524.55,248020],["2011-08-15",1499.56,1524.55,1499.56,1524.55,124330],["2011-08-16",1524.55,1549.54,1499.56,1524.55,144910],["2011-08-17",1549.54,1599.53,1549.54,1599.53,377930],["2011-08-18",1624.52,1674.51,1624.52,1674.51,410470],["2011-08-19",1624.52,1649.52,1599.53,1624.52,449930],["2011-08-22",1649.52,1699.5,1649.52,1699.5,326400],["2011-08-23",1699.5,1724.49,1649.52,1674.51,377110],["2011-08-24",1724.49,1724.49,1649.52,1649.52,298920],["2011-08-25",1674.51,1699.5,1649.52,1674.51,290430],["2011-08-26",1674.51,1699.5,1649.52,1674.51,255970],["2011-08-29",1699.5,1749.49,1674.51,1749.49,522070],["2011-08-30",1824.46,1824.46,1799.47,1824.46,864330],["2011-08-31",1799.47,1899.44,1799.47,1899.44,848980],["2011-09-01",1949.43,1974.42,1924.43,1974.42,576530],["2011-09-05",2049.4,2049.4,1999.41,2049.4,1317200],["2011-09-06",2024.41,2049.4,1949.43,1949.43,1030250],["2011-09-07",1999.41,2024.41,1974.42,2024.41,1225220],["2011-09-08",2124.38,2124.38,2099.38,2124.38,951670],["2011-09-09",2099.38,2224.35,2074.39,2199.35,1709780],["2011-09-12",2249.34,2299.32,2224.35,2299.32,1464180],["2011-09-13",2299.32,2399.3,2299.32,2399.3,1123690],["2011-09-14",2499.27,2499.27,2499.27,2499.27,789060],["2011-09-15",2624.23,2624.23,2624.23,2624.23,940950],["2011-09-16",2749.19,2749.19,2749.19,2749.19,515170],["2011-09-19",2849.16,2849.16,2624.23,2799.18,5248150],["2011-09-20",2799.18,2799.18,2674.21,2699.21,2206410],["2011-09-21",2724.2,2824.17,2724.2,2824.17,2159670],["2011-09-22",2899.15,2949.13,2799.18,2949.13,2778550],["2011-09-23",2974.13,3074.1,2924.14,3074.1,1939000],["2011-09-26",3224.05,3224.05,3224.05,3224.05,1131120],["2011-09-27",3374.01,3374.01,3374.01,3374.01,1360230],["2011-09-28",3523.97,3523.97,3523.97,3523.97,964540],["2011-09-29",3423.99,3698.91,3423.99,3473.98,9029270],["2011-09-30",3473.98,3473.98,3324.02,3324.02,2211310],["2011-10-03",3174.07,3174.07,3174.07,3174.07,66330],["2011-10-04",3024.11,3024.11,3024.11,3024.11,43890],["2011-10-05",2874.16,2999.12,2874.16,2899.15,5657340],["2011-10-06",2949.13,3024.11,2924.14,3024.11,1631180],["2011-10-07",3174.07,3174.07,2999.12,3174.07,2697740],["2011-10-10",3174.07,3299.03,3024.11,3024.11,957110],["2011-10-11",2999.12,3024.11,2899.15,2899.15,2127610],["2011-10-12",2849.16,2874.16,2774.19,2774.19,1922200],["2011-10-13",2749.19,2799.18,2649.22,2649.22,2046450],["2011-10-14",2624.23,2749.19,2574.24,2674.21,711190],["2011-10-17",2699.21,2699.21,2549.25,2549.25,1041360],["2011-10-18",2449.28,2449.28,2424.29,2424.29,540180],["2011-10-19",2449.28,2499.27,2324.32,2399.3,1903170],["2011-10-20",2374.3,2449.28,2349.31,2349.31,745750],["2011-10-21",2374.3,2449.28,2349.31,2449.28,390490],["2011-10-24",2549.25,2549.25,2499.27,2549.25,935340],["2011-10-25",2549.25,2549.25,2449.28,2499.27,1399780],["2011-10-26",2499.27,2599.24,2499.27,2549.25,1158920],["2011-10-27",2599.24,2674.21,2549.25,2674.21,1066220],["2011-10-28",2799.18,2799.18,2749.19,2799.18,1473430],["2011-10-31",2924.14,2924.14,2849.16,2849.16,2548010],["2011-11-01",2799.18,2874.16,2724.2,2724.2,1796090],["2011-11-02",2674.21,2724.2,2599.24,2674.21,1257870],["2011-11-03",2724.2,2724.2,2599.24,2674.21,801770],["2011-11-04",2724.2,2724.2,2599.24,2599.24,632510],["2011-11-07",2574.24,2599.24,2474.27,2474.27,1460910],["2011-11-08",2424.29,2574.24,2399.3,2524.26,681220],["2011-11-09",2549.25,2599.24,2499.27,2549.25,845140],["2011-11-10",2474.27,2499.27,2424.29,2449.28,880410],["2011-11-11",2474.27,2499.27,2349.31,2349.31,1394620],["2011-11-14",2374.3,2374.3,2249.34,2249.34,1685550],["2011-11-15",2299.32,2349.31,2299.32,2349.31,1087070],["2011-11-16",2399.3,2449.28,2399.3,2449.28,708700],["2011-11-17",2474.27,2524.26,2399.3,2399.3,825410],["2011-11-18",2374.3,2399.3,2299.32,2399.3,980790],["2011-11-21",2349.31,2424.29,2324.32,2349.31,550740],["2011-11-22",2324.32,2399.3,2274.33,2374.3,433810],["2011-11-23",2449.28,2474.27,2399.3,2449.28,654540],["2011-11-24",2399.3,2449.28,2374.3,2399.3,537660],["2011-11-25",2399.3,2399.3,2349.31,2374.3,522520],["2011-11-28",2449.28,2474.27,2449.28,2474.27,995820],["2011-11-29",2449.28,2499.27,2424.29,2449.28,440660],["2011-11-30",2449.28,2449.28,2374.3,2374.3,486320],["2011-12-01",2424.29,2424.29,2374.3,2424.29,512870],["2011-12-02",2424.29,2449.28,2424.29,2424.29,459210],["2011-12-05",2474.27,2524.26,2474.27,2524.26,687030],["2011-12-06",2599.24,2649.22,2574.24,2574.24,1926730],["2011-12-07",2549.25,2574.24,2499.27,2524.26,869350],["2011-12-08",2499.27,2574.24,2449.28,2449.28,733630],["2011-12-09",2449.28,2449.28,2374.3,2374.3,907230],["2011-12-12",2374.3,2374.3,2274.33,2324.32,1245100],["2011-12-13",2274.33,2349.31,2249.34,2274.33,738970],["2011-12-14",2274.33,2299.32,2174.36,2174.36,1739400],["2011-12-15",2124.38,2149.37,2074.39,2124.38,1339580],["2011-12-16",2174.36,2224.35,2124.38,2224.35,741530],["2011-12-19",2249.34,2299.32,2149.37,2149.37,649570],["2011-12-20",2099.38,2149.37,2049.4,2099.38,637310],["2011-12-21",2199.35,2199.35,2124.38,2174.36,813270],["2011-12-22",2124.38,2174.36,2074.39,2074.39,1682260],["2011-12-23",2024.41,2099.38,1999.41,2074.39,742440],["2011-12-26",2074.39,2099.38,1974.42,1974.42,618300],["2011-12-27",1949.43,1949.43,1899.44,1899.44,1282510],["2011-12-28",1949.43,1974.42,1924.43,1974.42,688960],["2011-12-29",1999.41,2024.41,1949.43,1999.41,611500],["2011-12-30",2074.39,2099.38,2024.41,2099.38,785360],["2012-01-03",2124.38,2199.35,2099.38,2124.38,629590],["2012-01-04",2124.38,2124.38,2049.4,2049.4,370440],["2012-01-05",1999.41,2049.4,1999.41,2024.41,338530],["2012-01-06",1999.41,2024.41,1949.43,1949.43,576840],["2012-01-09",1974.42,1999.41,1899.44,1999.41,375000],["2012-01-10",2024.41,2099.38,2024.41,2099.38,732830],["2012-01-11",2124.38,2124.38,1999.41,1999.41,402710],["2012-01-12",1949.43,2024.41,1949.43,1999.41,175640],["2012-01-13",2024.41,2049.4,1999.41,2049.4,392110],["2012-01-16",2074.39,2149.37,2074.39,2099.38,693460],["2012-01-17",2074.39,2099.38,2049.4,2049.4,365730],["2012-01-18",2049.4,2099.38,2049.4,2049.4,242390],["2012-01-19",2049.4,2149.37,2024.41,2149.37,517050],["2012-01-20",2174.36,2174.36,2099.38,2099.38,299050],["2012-01-30",2099.38,2174.36,2074.39,2149.37,338570],["2012-01-31",2249.34,2249.34,2224.35,2249.34,1312410],["2012-02-01",2349.31,2349.31,2324.32,2349.31,1994410],["2012-02-02",2449.28,2449.28,2424.29,2449.28,469540],["2012-02-03",2549.25,2549.25,2449.28,2474.27,2488690],["2012-02-06",2549.25,2574.24,2474.27,2574.24,2054660],["2012-02-07",2649.22,2649.22,2499.27,2549.25,1507340],["2012-02-08",2599.24,2674.21,2574.24,2674.21,1297420],["2012-02-09",2699.21,2724.2,2574.24,2624.23,1027290],["2012-02-10",2549.25,2574.24,2499.27,2499.27,1183170],["2012-02-13",2399.3,2424.29,2374.3,2374.3,684170],["2012-02-14",2349.31,2474.27,2324.32,2449.28,1213770],["2012-02-15",2449.28,2449.28,2349.31,2374.3,1135720],["2012-02-16",2374.3,2449.28,2349.31,2424.29,710970],["2012-02-17",2474.27,2524.26,2449.28,2524.26,848480],["2012-02-20",2649.22,2649.22,2624.23,2649.22,806200],["2012-02-21",2774.19,2774.19,2624.23,2624.23,2935240],["2012-02-22",2599.24,2749.19,2599.24,2749.19,1665950],["2012-02-23",2799.18,2874.16,2749.19,2874.16,2459620],["2012-02-24",2924.14,2999.12,2849.16,2849.16,1825540],["2012-02-27",2849.16,2974.13,2799.18,2899.15,1693690],["2012-02-28",2849.16,2874.16,2774.19,2774.19,2227960],["2012-02-29",2774.19,2774.19,2674.21,2774.19,1685140],["2012-03-01",2749.19,2824.17,2674.21,2724.2,1102290],["2012-03-02",2724.2,2849.16,2724.2,2849.16,1870730],["2012-03-05",2974.13,2974.13,2974.13,2974.13,977240],["2012-03-06",3074.1,3074.1,2849.16,2849.16,3973280],["2012-03-07",2849.16,2974.13,2749.19,2974.13,2119930],["2012-03-08",2874.16,3024.11,2849.16,2849.16,1668020],["2012-03-09",2824.17,2924.14,2749.19,2799.18,1788340],["2012-03-12",2799.18,2824.17,2674.21,2699.21,1134260],["2012-03-13",2774.19,2799.18,2674.21,2749.19,778980],["2012-03-14",2799.18,2799.18,2674.21,2724.2,568380],["2012-03-15",2674.21,2849.16,2624.23,2849.16,1718700],["2012-03-16",2924.14,2949.13,2724.2,2724.2,2050730],["2012-03-19",2724.2,2799.18,2699.21,2749.19,1068030],["2012-03-20",2749.19,2874.16,2749.19,2874.16,848860],["2012-03-21",2924.14,2999.12,2874.16,2949.13,4228420],["2012-03-22",2874.16,2974.13,2874.16,2899.15,1504420],["2012-03-23",2899.15,3024.11,2899.15,2974.13,2590130],["2012-03-26",2999.12,3024.11,2899.15,2899.15,1307110],["2012-03-27",2899.15,3024.11,2874.16,2924.14,3329660],["2012-03-28",2949.13,2974.13,2849.16,2974.13,1573480],["2012-03-29",2999.12,2999.12,2849.16,2849.16,2389580],["2012-03-30",2849.16,2874.16,2724.2,2749.19,1481210],["2012-04-03",2749.19,2849.16,2674.21,2799.18,1380710],["2012-04-04",2849.16,2849.16,2749.19,2749.19,2120340],["2012-04-05",2724.2,2874.16,2699.21,2874.16,1600580],["2012-04-06",2874.16,2999.12,2874.16,2949.13,2876850],["2012-04-09",3024.11,3074.1,2999.12,3074.1,3121480],["2012-04-10",3124.08,3174.07,3024.11,3024.11,2429990],["2012-04-11",3124.08,3174.07,3024.11,3174.07,3485760],["2012-04-12",3299.03,3324.02,3249.05,3249.05,3555150],["2012-04-13",3249.05,3249.05,3099.09,3099.09,3961230],["2012-04-16",3149.08,3249.05,3124.08,3249.05,1937190],["2012-04-17",3324.02,3324.02,3199.06,3224.05,2264800],["2012-04-18",3224.05,3374.01,3124.08,3324.02,5401220],["2012-04-19",3249.05,3324.02,3174.07,3174.07,2424580],["2012-04-20",3174.07,3249.05,3124.08,3174.07,1479980],["2012-04-23",3224.05,3249.05,3174.07,3199.06,1242450],["2012-04-24",3149.08,3299.03,3124.08,3249.05,1635970],["2012-04-25",3299.03,3349.02,3249.05,3349.02,2004720],["2012-04-26",3324.02,3324.02,3249.05,3249.05,1475070],["2012-04-27",3324.02,3399.0,3299.03,3399.0,2991960],["2012-05-02",3473.98,3548.96,3399.0,3473.98,1931200],["2012-05-03",3501.12,3528.26,3365.42,3473.98,2501710],["2012-05-04",3473.98,3528.26,3446.84,3501.12,1819020],["2012-05-07",3501.12,3528.26,3446.84,3501.12,2392860],["2012-05-08",3501.12,3636.82,3446.84,3555.4,3204230],["2012-05-09",3582.54,3609.68,3501.12,3501.12,1283180],["2012-05-10",3528.26,3663.96,3501.12,3555.4,2302850],["2012-05-11",3636.82,3636.82,3501.12,3501.12,1262140],["2012-05-14",3473.98,3501.12,3338.28,3338.28,1621100],["2012-05-15",3202.58,3311.14,3175.43,3175.43,2863710],["2012-05-16",3229.72,3229.72,3066.87,3148.29,1278450],["2012-05-17",3148.29,3229.72,3066.87,3066.87,940970],["2012-05-18",3039.73,3039.73,2931.17,3012.59,1646240],["2012-05-21",3012.59,3148.29,3012.59,3148.29,796040],["2012-05-22",3175.43,3202.58,3094.01,3121.15,933970],["2012-05-23",3094.01,3094.01,2985.45,2985.45,1131700],["2012-05-24",2876.89,2985.45,2849.75,2849.75,1042350],["2012-05-25",2958.31,2985.45,2958.31,2985.45,670350],["2012-05-28",3094.01,3121.15,3066.87,3121.15,1744040],["2012-05-29",3121.15,3202.58,3039.73,3148.29,581830],["2012-05-30",3148.29,3229.72,3121.15,3202.58,1017060],["2012-05-31",3148.29,3202.58,3094.01,3094.01,732110],["2012-06-01",3202.58,3229.72,3121.15,3148.29,1101810],["2012-06-04",3148.29,3148.29,3039.73,3039.73,825140],["2012-06-05",3012.59,3148.29,3012.59,3148.29,473390],["2012-06-06",3148.29,3229.72,3121.15,3202.58,563260],["2012-06-07",3256.86,3338.28,3229.72,3256.86,906390],["2012-06-08",3256.86,3338.28,3202.58,3202.58,960920],["2012-06-11",3202.58,3284.0,3175.43,3229.72,628110],["2012-06-12",3202.58,3229.72,3121.15,3148.29,489460],["2012-06-13",3175.43,3175.43,3121.15,3148.29,442640],["2012-06-14",3094.01,3148.29,3066.87,3094.01,317160],["2012-06-15",3094.01,3229.72,3094.01,3229.72,1181360],["2012-06-18",3311.14,3365.42,3256.86,3311.14,1119410],["2012-06-19",3256.86,3311.14,3175.43,3202.58,458580],["2012-06-20",3229.72,3229.72,3175.43,3175.43,264600],["2012-06-21",3175.43,3202.58,3148.29,3202.58,481180],["2012-06-22",3175.43,3202.58,3066.87,3094.01,674930],["2012-06-25",3094.01,3121.15,2958.31,2985.45,908540],["2012-06-26",2931.17,2985.45,2904.03,2931.17,636140],["2012-06-27",3012.59,3039.73,2931.17,2931.17,568900],["2012-06-28",2958.31,2958.31,2876.89,2931.17,204120],["2012-06-29",2931.17,3012.59,2931.17,2931.17,509490],["2012-07-02",2985.45,2985.45,2876.89,2876.89,393050],["2012-07-03",2822.61,2876.89,2741.19,2768.33,609400],["2012-07-04",2795.47,2822.61,2741.19,2741.19,323180],["2012-07-05",2741.19,2822.61,2686.91,2822.61,474300],["2012-07-06",2822.61,2904.03,2822.61,2822.61,415870],["2012-07-09",2795.47,2795.47,2714.05,2714.05,444700],["2012-07-10",2632.63,2741.19,2632.63,2659.77,524390],["2012-07-11",2686.91,2741.19,2686.91,2714.05,318160],["2012-07-12",2714.05,2795.47,2714.05,2768.33,252360],["2012-07-13",2768.33,2904.03,2768.33,2876.89,802820],["2012-07-16",2876.89,2904.03,2795.47,2822.61,469720],["2012-07-17",2795.47,2931.17,2795.47,2904.03,273290],["2012-07-18",2904.03,2958.31,2849.75,2876.89,250460],["2012-07-19",2876.89,3012.59,2876.89,3012.59,1594930],["2012-07-20",3148.29,3148.29,3094.01,3094.01,1579870],["2012-07-23",3094.01,3121.15,3012.59,3066.87,563350],["2012-07-24",3039.73,3039.73,2958.31,2985.45,577600],["2012-07-25",2958.31,3012.59,2931.17,2931.17,553090],["2012-07-26",2985.45,3012.59,2958.31,2985.45,461690],["2012-07-27",2985.45,3039.73,2904.03,2958.31,482030],["2012-07-30",2958.31,3012.59,2904.03,2958.31,291880],["2012-07-31",2958.31,3012.59,2958.31,2958.31,235520],["2012-08-01",2958.31,2958.31,2849.75,2876.89,440370],["2012-08-02",2876.89,2931.17,2849.75,2876.89,237760],["2012-08-03",2904.03,2904.03,2876.89,2876.89,323770],["2012-08-06",2904.03,2985.45,2904.03,2958.31,601770],["2012-08-07",2958.31,2985.45,2931.17,2931.17,569890],["2012-08-08",2958.31,2958.31,2931.17,2931.17,350990],["2012-08-09",2985.45,3012.59,2958.31,2958.31,362260],["2012-08-10",2985.45,2985.45,2931.17,2958.31,244380],["2012-08-13",2958.31,2958.31,2904.03,2931.17,233440],["2012-08-14",2931.17,2958.31,2931.17,2931.17,308530],["2012-08-15",2931.17,2958.31,2931.17,2931.17,172800],["2012-08-16",2958.31,2958.31,2931.17,2931.17,476880],["2012-08-17",2958.31,2958.31,2904.03,2958.31,272630],["2012-08-20",2958.31,2985.45,2958.31,2958.31,264920],["2012-08-21",2931.17,2931.17,2822.61,2822.61,783310],["2012-08-22",2686.91,2768.33,2686.91,2686.91,1129280],["2012-08-23",2605.48,2605.48,2578.34,2578.34,260250],["2012-08-24",2469.78,2659.77,2469.78,2578.34,1513800],["2012-08-27",2578.34,2578.34,2469.78,2469.78,353130],["2012-08-28",2442.64,2469.78,2361.22,2388.36,252560],["2012-08-29",2469.78,2496.92,2469.78,2496.92,481130],["2012-08-30",2551.2,2605.48,2496.92,2551.2,554090],["2012-08-31",2551.2,2578.34,2524.06,2551.2,136950],["2012-09-04",2605.48,2632.63,2578.34,2632.63,136750],["2012-09-05",2632.63,2659.77,2551.2,2551.2,712720],["2012-09-06",2551.2,2578.34,2496.92,2496.92,170010],["2012-09-07",2551.2,2551.2,2496.92,2524.06,78830],["2012-09-10",2524.06,2524.06,2415.5,2415.5,403810],["2012-09-11",2334.08,2388.36,2334.08,2334.08,373050],["2012-09-12",2388.36,2442.64,2334.08,2334.08,372970],["2012-09-13",2334.08,2442.64,2334.08,2415.5,253120],["2012-09-14",2469.78,2496.92,2442.64,2496.92,272390],["2012-09-17",2496.92,2496.92,2415.5,2415.5,191930],["2012-09-18",2388.36,2415.5,2306.94,2306.94,394750],["2012-09-19",2279.8,2334.08,2252.66,2334.08,336050],["2012-09-20",2279.8,2334.08,2252.66,2252.66,252420],["2012-09-21",2306.94,2361.22,2279.8,2361.22,293430],["2012-09-24",2334.08,2334.08,2279.8,2279.8,107220],["2012-09-25",2252.66,2306.94,2252.66,2279.8,162560],["2012-09-26",2334.08,2361.22,2306.94,2334.08,149250],["2012-09-27",2306.94,2306.94,2279.8,2306.94,100290],["2012-09-28",2279.8,2306.94,2252.66,2252.66,261760],["2012-10-01",2252.66,2252.66,2144.1,2144.1,312210],["2012-10-02",2144.1,2171.24,2089.82,2116.96,264530],["2012-10-03",2144.1,2171.24,2116.96,2171.24,131280],["2012-10-04",2116.96,2171.24,2116.96,2144.1,76340],["2012-10-05",2144.1,2198.38,2144.1,2198.38,650700],["2012-10-08",2171.24,2306.94,2171.24,2306.94,532660],["2012-10-09",2334.08,2415.5,2306.94,2388.36,920890],["2012-10-10",2388.36,2442.64,2334.08,2415.5,287630],["2012-10-11",2469.78,2496.92,2388.36,2388.36,443770],["2012-10-12",2388.36,2415.5,2334.08,2361.22,251950],["2012-10-15",2388.36,2388.36,2279.8,2279.8,327860],["2012-10-16",2279.8,2388.36,2279.8,2388.36,470310],["2012-10-17",2442.64,2442.64,2334.08,2361.22,249230],["2012-10-18",2361.22,2388.36,2334.08,2361.22,117220],["2012-10-19",2361.22,2361.22,2252.66,2306.94,370610],["2012-10-22",2279.8,2306.94,2252.66,2279.8,134910],["2012-10-23",2279.8,2306.94,2279.8,2279.8,116450],["2012-10-24",2279.8,2306.94,2252.66,2279.8,103540],["2012-10-25",2279.8,2279.8,2198.38,2225.52,123190],["2012-10-26",2252.66,2306.94,2252.66,2279.8,61120],["2012-10-29",2279.8,2306.94,2252.66,2252.66,59770],["2012-10-30",2252.66,2279.8,2225.52,2252.66,137300],["2012-10-31",2252.66,2279.8,2198.38,2225.52,89200],["2012-11-01",2252.66,2252.66,2225.52,2225.52,65100],["2012-11-02",2171.24,2171.24,2116.96,2116.96,639990],["2012-11-05",2116.96,2171.24,2089.82,2089.82,191190],["2012-11-06",2116.96,2116.96,2062.68,2062.68,136360],["2012-11-07",2089.82,2144.1,2089.82,2144.1,334370],["2012-11-08",2144.1,2198.38,2116.96,2198.38,138950],["2012-11-09",2198.38,2198.38,2171.24,2198.38,96770],["2012-11-12",2198.38,2279.8,2198.38,2279.8,333470],["2012-11-13",2279.8,2279.8,2225.52,2252.66,236360],["2012-11-14",2279.8,2306.94,2225.52,2225.52,119350],["2012-11-15",2225.52,2252.66,2171.24,2198.38,145810],["2012-11-16",2171.24,2225.52,2171.24,2225.52,83890],["2012-11-19",2225.52,2225.52,2171.24,2171.24,75260],["2012-11-20",2171.24,2225.52,2171.24,2198.38,93620],["2012-11-21",2198.38,2198.38,2198.38,2198.38,68240],["2012-11-22",2171.24,2225.52,2171.24,2198.38,111770],["2012-11-23",2198.38,2225.52,2171.24,2171.24,76780],["2012-11-26",2171.24,2198.38,2144.1,2144.1,165470],["2012-11-27",2144.1,2171.24,2144.1,2171.24,45140],["2012-11-28",2171.24,2198.38,2171.24,2171.24,94160],["2012-11-29",2171.24,2198.38,2171.24,2171.24,60990],["2012-11-30",2171.24,2198.38,2144.1,2144.1,89820],["2012-12-03",2171.24,2198.38,2144.1,2198.38,204310],["2012-12-04",2198.38,2225.52,2171.24,2198.38,120270],["2012-12-05",2225.52,2279.8,2198.38,2225.52,256800],["2012-12-06",2225.52,2252.66,2225.52,2225.52,111100],["2012-12-07",2252.66,2252.66,2198.38,2198.38,115210],["2012-12-10",2225.52,2306.94,2198.38,2279.8,194620],["2012-12-11",2252.66,2279.8,2252.66,2279.8,846920],["2012-12-12",2252.66,2361.22,2252.66,2306.94,327120],["2012-12-13",2279.8,2306.94,2279.8,2279.8,228170],["2012-12-14",2279.8,2306.94,2252.66,2279.8,149170],["2012-12-17",2279.8,2306.94,2252.66,2279.8,220470],["2012-12-18",2306.94,2306.94,2252.66,2252.66,239350],["2012-12-19",2306.94,2361.22,2306.94,2361.22,1377230],["2012-12-20",2442.64,2469.78,2415.5,2469.78,1406430],["2012-12-21",2496.92,2496.92,2388.36,2496.92,745540],["2012-12-24",2496.92,2551.2,2442.64,2524.06,888640],["2012-12-25",2524.06,2524.06,2442.64,2469.78,449720],["2012-12-26",2442.64,2551.2,2442.64,2524.06,436010],["2012-12-27",2524.06,2605.48,2496.92,2496.92,718820],["2012-12-28",2524.06,2524.06,2442.64,2496.92,295560],["2013-01-02",2524.06,2605.48,2496.92,2605.48,677370],["2013-01-03",2605.48,2632.63,2496.92,2551.2,935840],["2013-01-04",2496.92,2632.63,2496.92,2605.48,690320],["2013-01-07",2605.48,2659.77,2578.34,2632.63,931470],["2013-01-08",2578.34,2632.63,2551.2,2632.63,767930],["2013-01-09",2632.63,2741.19,2605.48,2741.19,2138500],["2013-01-10",2659.77,2849.75,2659.77,2849.75,438920],["2013-01-11",2985.45,2985.45,2931.17,2985.45,2142150],["2013-01-14",2931.17,2985.45,2876.89,2931.17,541350],["2013-01-15",2958.31,3012.59,2904.03,2985.45,978870],["2013-01-16",3012.59,3066.87,2958.31,2985.45,1185520],["2013-01-17",2931.17,2985.45,2822.61,2822.61,614810],["2013-01-18",2822.61,2822.61,2686.91,2741.19,404140],["2013-01-21",2768.33,2768.33,2659.77,2659.77,227920],["2013-01-22",2686.91,2686.91,2578.34,2605.48,498480],["2013-01-23",2632.63,2659.77,2578.34,2659.77,296360],["2013-01-24",2659.77,2741.19,2659.77,2741.19,142200],["2013-01-25",2741.19,2904.03,2741.19,2904.03,478090],["2013-01-28",2958.31,2985.45,2876.89,2876.89,596440],["2013-01-29",2876.89,2904.03,2795.47,2876.89,589480],["2013-01-30",2931.17,3066.87,2876.89,3066.87,2418460],["2013-01-31",3121.15,3229.72,2985.45,2985.45,1369000],["2013-02-01",2958.31,3121.15,2931.17,3121.15,530370],["2013-02-04",3094.01,3121.15,3012.59,3012.59,583390],["2013-02-05",2985.45,3012.59,2904.03,2931.17,491310],["2013-02-06",3012.59,3121.15,2985.45,3066.87,578770],["2013-02-07",3066.87,3148.29,3066.87,3066.87,436430],["2013-02-08",3066.87,3121.15,3039.73,3094.01,565670],["2013-02-18",3121.15,3284.0,3066.87,3284.0,1169060],["2013-02-19",3284.0,3311.14,3202.58,3229.72,711930],["2013-02-20",3175.43,3256.86,3148.29,3229.72,502810],["2013-02-21",3202.58,3229.72,3012.59,3012.59,1188460],["2013-02-22",3066.87,3094.01,2849.75,2931.17,1185560],["2013-02-25",2985.45,3039.73,2931.17,2985.45,322820],["2013-02-26",2958.31,2985.45,2795.47,2795.47,520610],["2013-02-27",2768.33,2795.47,2632.63,2714.05,634760],["2013-02-28",2795.47,2849.75,2768.33,2795.47,707350],["2013-03-01",2795.47,2822.61,2741.19,2768.33,373340],["2013-03-04",2741.19,2741.19,2578.34,2578.34,867080],["2013-03-05",2551.2,2551.2,2469.78,2496.92,416070],["2013-03-06",2578.34,2578.34,2496.92,2551.2,390230],["2013-03-07",2551.2,2578.34,2496.92,2496.92,398550],["2013-03-08",2524.06,2578.34,2524.06,2524.06,378110],["2013-03-11",2551.2,2686.91,2524.06,2659.77,741320],["2013-03-12",2659.77,2714.05,2524.06,2605.48,511300],["2013-03-13",2632.63,2632.63,2524.06,2551.2,600270],["2013-03-14",2551.2,2686.91,2524.06,2605.48,830440],["2013-03-15",2632.63,2768.33,2632.63,2768.33,2064570],["2013-03-18",2795.47,2958.31,2795.47,2849.75,884010],["2013-03-19",2795.47,2822.61,2741.19,2768.33,480690],["2013-03-20",2741.19,2822.61,2714.05,2741.19,616380],["2013-03-21",2795.47,2822.61,2741.19,2741.19,445810],["2013-03-22",2741.19,2768.33,2605.48,2659.77,1077020],["2013-03-25",2686.91,2741.19,2632.63,2741.19,407000],["2013-03-26",2768.33,2768.33,2686.91,2686.91,268430],["2013-03-27",2686.91,2686.91,2605.48,2632.63,354500],["2013-03-28",2632.63,2632.63,2578.34,2605.48,239060],["2013-03-29",2551.2,2605.48,2496.92,2605.48,359870],["2013-04-01",2605.48,2686.91,2551.2,2659.77,319580],["2013-04-02",2659.77,2741.19,2659.77,2659.77,529680],["2013-04-03",2686.91,2686.91,2605.48,2632.63,297100],["2013-04-04",2659.77,2659.77,2578.34,2578.34,215090],["2013-04-05",2578.34,2659.77,2551.2,2659.77,200490],["2013-04-08",2659.77,2741.19,2632.63,2659.77,510520],["2013-04-09",2659.77,2795.47,2659.77,2741.19,719770],["2013-04-10",2768.33,2822.61,2714.05,2714.05,925800],["2013-04-11",2714.05,2714.05,2551.2,2632.63,1426910],["2013-04-12",2632.63,2659.77,2551.2,2578.34,503660],["2013-04-15",2551.2,2578.34,2496.92,2496.92,685970],["2013-04-16",2442.64,2496.92,2415.5,2469.78,575550],["2013-04-17",2496.92,2524.06,2469.78,2496.92,256800],["2013-04-18",2388.36,2442.64,2334.08,2361.22,1211450],["2013-04-22",2361.22,2388.36,2279.8,2279.8,278180],["2013-04-23",2306.94,2361.22,2306.94,2306.94,344650],["2013-04-24",2334.08,2334.08,2306.94,2306.94,194090],["2013-04-25",2306.94,2388.36,2306.94,2361.22,398590],["2013-04-26",2388.36,2388.36,2334.08,2388.36,185020],["2013-05-02",2334.08,2388.36,2306.94,2334.08,166630],["2013-05-03",2334.08,2361.22,2306.94,2361.22,66690],["2013-05-06",2415.5,2496.92,2388.36,2496.92,1048110],["2013-05-07",2469.78,2524.06,2415.5,2415.5,364560],["2013-05-08",2442.64,2442.64,2388.36,2442.64,216140],["2013-05-09",2442.64,2524.06,2415.5,2469.78,438000],["2013-05-10",2469.78,2524.06,2442.64,2442.64,327530],["2013-05-13",2469.78,2496.92,2442.64,2469.78,308940],["2013-05-14",2442.64,2442.64,2361.22,2415.5,213820],["2013-05-15",2388.36,2442.64,2361.22,2415.5,330750],["2013-05-16",2415.5,2496.92,2388.36,2442.64,501070],["2013-05-17",2469.78,2496.92,2442.64,2469.78,472950],["2013-05-20",2469.78,2524.06,2442.64,2496.92,418040],["2013-05-21",2524.06,2578.34,2524.06,2551.2,910620],["2013-05-22",2578.34,2578.34,2496.92,2496.92,561040],["2013-05-23",2524.06,2605.48,2496.92,2524.06,988400],["2013-05-24",2551.2,2578.34,2524.06,2551.2,626370],["2013-05-27",2605.48,2659.77,2578.34,2605.48,717610],["2013-05-28",2632.63,2659.77,2605.48,2659.77,470100],["2013-05-29",2686.91,2714.05,2605.48,2632.63,883730],["2013-05-30",2632.63,2632.63,2578.34,2632.63,503360],["2013-05-31",2686.91,2714.05,2632.63,2659.77,1246570],["2013-06-03",2659.77,2686.91,2632.63,2632.63,453250],["2013-06-04",2632.63,2632.63,2551.2,2551.2,634310],["2013-06-05",2578.34,2578.34,2496.92,2524.06,946400],["2013-06-06",2524.06,2578.34,2496.92,2524.06,554530],["2013-06-07",2640.11,2669.12,2582.09,2611.1,1229890],["2013-06-10",2611.1,2640.11,2553.08,2553.08,587940],["2013-06-11",2553.08,2582.09,2524.06,2524.06,425810],["2013-06-12",2553.08,2582.09,2495.05,2495.05,907980],["2013-06-13",2524.06,2553.08,2466.04,2524.06,356070],["2013-06-14",2524.06,2582.09,2524.06,2524.06,668230],["2013-06-17",2553.08,2553.08,2466.04,2466.04,542610],["2013-06-18",2437.03,2495.05,2408.01,2466.04,410130],["2013-06-19",2466.04,2495.05,2437.03,2466.04,225840],["2013-06-20",2466.04,2466.04,2437.03,2437.03,282380],["2013-06-21",2437.03,2437.03,2379.0,2379.0,466760],["2013-06-24",2408.01,2437.03,2349.99,2379.0,417470],["2013-06-25",2379.0,2379.0,2262.95,2291.97,773860],["2013-06-26",2320.98,2320.98,2262.95,2262.95,709730],["2013-06-27",2291.97,2320.98,2262.95,2320.98,669930],["2013-06-28",2320.98,2349.99,2291.97,2320.98,432320],["2013-07-01",2320.98,2320.98,2262.95,2291.97,381810],["2013-07-02",2291.97,2349.99,2291.97,2320.98,328820],["2013-07-03",2320.98,2349.99,2291.97,2291.97,392230],["2013-07-04",2291.97,2349.99,2291.97,2320.98,615470],["2013-07-05",2320.98,2437.03,2320.98,2379.0,1021050],["2013-07-08",2379.0,2408.01,2349.99,2349.99,160450],["2013-07-09",2349.99,2379.0,2320.98,2349.99,211490],["2013-07-10",2379.0,2379.0,2320.98,2349.99,348080],["2013-07-11",2320.98,2379.0,2291.97,2349.99,495720],["2013-07-12",2379.0,2408.01,2349.99,2379.0,383650],["2013-07-15",2408.01,2408.01,2349.99,2349.99,121060],["2013-07-16",2349.99,2379.0,2320.98,2349.99,277350],["2013-07-17",2349.99,2379.0,2349.99,2349.99,149090],["2013-07-18",2349.99,2379.0,2320.98,2349.99,446070],["2013-07-19",2349.99,2379.0,2320.98,2349.99,231170],["2013-07-22",2349.99,2379.0,2320.98,2320.98,111170],["2013-07-23",2320.98,2349.99,2291.97,2320.98,401480],["2013-07-24",2320.98,2320.98,2262.95,2291.97,422870],["2013-07-25",2320.98,2320.98,2262.95,2262.95,424460],["2013-07-26",2291.97,2291.97,2262.95,2262.95,481720],["2013-07-29",2262.95,2262.95,2204.93,2204.93,398600],["2013-07-30",2204.93,2233.94,2175.92,2204.93,318370],["2013-07-31",2233.94,2233.94,2204.93,2233.94,143580],["2013-08-01",2204.93,2262.95,2204.93,2204.93,1086240],["2013-08-02",2204.93,2233.94,2204.93,2204.93,69780],["2013-08-05",2204.93,2233.94,2204.93,2204.93,132790],["2013-08-06",2204.93,2233.94,2175.92,2204.93,208150],["2013-08-07",2204.93,2233.94,2204.93,2204.93,216670],["2013-08-08",2233.94,2233.94,2175.92,2175.92,161840],["2013-08-09",2175.92,2204.93,2146.9,2175.92,556550],["2013-08-12",2175.92,2175.92,2146.9,2146.9,198080],["2013-08-13",2146.9,2175.92,2030.86,2030.86,316910],["2013-08-14",2030.86,2117.89,2030.86,2059.87,284380],["2013-08-15",2030.86,2146.9,2030.86,2146.9,370340],["2013-08-16",2117.89,2175.92,2117.89,2146.9,161440],["2013-08-19",2117.89,2204.93,2117.89,2146.9,526950],["2013-08-20",2146.9,2175.92,2088.88,2088.88,672400],["2013-08-21",2117.89,2146.9,2088.88,2117.89,249180],["2013-08-22",2117.89,2146.9,2059.87,2117.89,351540],["2013-08-23",2117.89,2117.89,2059.87,2059.87,341860],["2013-08-26",2088.88,2088.88,2030.86,2059.87,467160],["2013-08-27",2059.87,2088.88,2030.86,2059.87,214130],["2013-08-28",2059.87,2059.87,2001.84,2001.84,505570],["2013-08-29",2001.84,2030.86,1972.83,1972.83,478480],["2013-08-30",1972.83,2030.86,1972.83,2030.86,474190],["2013-09-03",2001.84,2030.86,1972.83,2001.84,359500],["2013-09-04",2001.84,2001.84,1943.82,1943.82,332650],["2013-09-05",1943.82,1972.83,1914.81,1943.82,347900],["2013-09-06",1972.83,1972.83,1914.81,1943.82,139270],["2013-09-09",1914.81,1914.81,1827.77,1827.77,1524190],["2013-09-10",1740.73,1827.77,1740.73,1769.75,377690],["2013-09-11",1769.75,1798.76,1711.72,1740.73,763980],["2013-09-12",1711.72,1740.73,1682.71,1682.71,655930],["2013-09-13",1711.72,1769.75,1682.71,1769.75,1166180],["2013-09-16",1740.73,1798.76,1740.73,1740.73,427820],["2013-09-17",1740.73,1740.73,1711.72,1711.72,299160],["2013-09-18",1711.72,1711.72,1653.7,1682.71,488120],["2013-09-19",1682.71,1740.73,1653.7,1682.71,1319690],["2013-09-20",1711.72,1740.73,1624.68,1624.68,10411610],["2013-09-23",1711.72,1711.72,1682.71,1711.72,513030],["2013-09-24",1827.77,1827.77,1827.77,1827.77,1555100],["2013-09-25",1827.77,1943.82,1798.76,1914.81,7487520],["2013-09-26",1914.81,2001.84,1914.81,1972.83,2038470],["2013-09-27",2001.84,2030.86,1943.82,1972.83,1640870],["2013-09-30",1972.83,2088.88,1972.83,2088.88,3317600],["2013-10-01",2146.9,2233.94,2117.89,2146.9,5245570],["2013-10-02",2175.92,2262.95,2175.92,2204.93,2471180],["2013-10-03",2204.93,2204.93,2117.89,2204.93,2832900],["2013-10-04",2146.9,2262.95,2146.9,2262.95,2343750],["2013-10-07",2262.95,2379.0,2233.94,2349.99,2308470],["2013-10-08",2320.98,2349.99,2262.95,2291.97,2668670],["2013-10-09",2262.95,2320.98,2204.93,2204.93,3514960],["2013-10-10",2233.94,2291.97,2175.92,2204.93,3306280],["2013-10-11",2262.95,2262.95,2175.92,2175.92,1610070],["2013-10-14",2175.92,2175.92,2059.87,2088.88,2214360],["2013-10-15",2088.88,2204.93,2088.88,2204.93,2537560],["2013-10-16",2233.94,2291.97,2233.94,2233.94,2348940],["2013-10-17",2262.95,2291.97,2204.93,2233.94,2047260],["2013-10-18",2204.93,2320.98,2204.93,2291.97,2695730],["2013-10-21",2291.97,2379.0,2291.97,2291.97,3072310],["2013-10-22",2291.97,2320.98,2262.95,2291.97,1630480],["2013-10-23",2291.97,2349.99,2262.95,2291.97,2472850],["2013-10-24",2291.97,2291.97,2146.9,2146.9,3248170],["2013-10-25",2146.9,2175.92,2117.89,2146.9,1977050],["2013-10-28",2175.92,2204.93,2146.9,2175.92,971660],["2013-10-29",2175.92,2204.93,2146.9,2204.93,1169510],["2013-10-30",2204.93,2233.94,2175.92,2175.92,549010],["2013-10-31",2175.92,2204.93,2146.9,2175.92,550070],["2013-11-01",2204.93,2233.94,2175.92,2204.93,727900],["2013-11-04",2204.93,2291.97,2204.93,2262.95,1765430],["2013-11-05",2291.97,2320.98,2233.94,2262.95,1107940],["2013-11-06",2291.97,2320.98,2233.94,2291.97,1751890],["2013-11-07",2291.97,2437.03,2262.95,2408.01,5878130],["2013-11-08",2408.01,2553.08,2379.0,2524.06,3775410],["2013-11-11",2495.05,2582.09,2495.05,2553.08,2243640],["2013-11-12",2524.06,2553.08,2408.01,2437.03,3394070],["2013-11-13",2408.01,2495.05,2408.01,2466.04,2753000],["2013-11-14",2466.04,2524.06,2437.03,2524.06,1705640],["2013-11-15",2524.06,2582.09,2495.05,2553.08,1892630],["2013-11-18",2582.09,2611.1,2524.06,2524.06,3039250],["2013-11-19",2553.08,2582.09,2524.06,2524.06,1275570],["2013-11-20",2524.06,2582.09,2524.06,2553.08,1414850],["2013-11-21",2611.1,2669.12,2466.04,2466.04,3011030],["2013-11-22",2466.04,2524.06,2437.03,2466.04,2380190],["2013-11-25",2495.05,2524.06,2408.01,2408.01,1343550],["2013-11-26",2408.01,2553.08,2379.0,2553.08,3828010],["2013-11-27",2611.1,2698.14,2553.08,2640.11,3070190],["2013-11-28",2611.1,2698.14,2611.1,2669.12,2015400],["2013-11-29",2611.1,2640.11,2553.08,2582.09,2016520],["2013-12-02",2611.1,2611.1,2524.06,2582.09,1228790],["2013-12-03",2582.09,2669.12,2582.09,2582.09,1761880],["2013-12-04",2611.1,2669.12,2582.09,2640.11,1984770],["2013-12-05",2640.11,2698.14,2611.1,2640.11,1557530],["2013-12-06",2669.12,2669.12,2640.11,2640.11,1165970],["2013-12-09",2669.12,2669.12,2553.08,2553.08,2455110],["2013-12-10",2553.08,2582.09,2495.05,2524.06,1686810],["2013-12-11",2524.06,2524.06,2437.03,2466.04,1919920],["2013-12-12",2437.03,2524.06,2437.03,2524.06,1274050],["2013-12-13",2524.06,2553.08,2466.04,2495.05,539170],["2013-12-16",2495.05,2524.06,2466.04,2495.05,368480],["2013-12-17",2524.06,2553.08,2495.05,2553.08,790230],["2013-12-18",2553.08,2553.08,2495.05,2524.06,627180],["2013-12-19",2553.08,2669.12,2524.06,2611.1,2392250],["2013-12-20",2640.11,2669.12,2582.09,2611.1,1531520],["2013-12-23",2785.17,2785.17,2756.16,2785.17,4207590],["2013-12-24",2814.19,2814.19,2698.14,2727.15,1462180],["2013-12-25",2727.15,2756.16,2698.14,2727.15,1075660],["2013-12-26",2698.14,2756.16,2669.12,2669.12,1484860],["2013-12-27",2669.12,2698.14,2611.1,2611.1,1592360],["2013-12-30",2611.1,2640.11,2553.08,2553.08,2119510],["2013-12-31",2582.09,2640.11,2553.08,2611.1,936300],["2014-01-02",2640.11,2669.12,2582.09,2582.09,925640],["2014-01-03",2582.09,2640.11,2553.08,2582.09,796890],["2014-01-06",2640.11,2727.15,2640.11,2727.15,2426600],["2014-01-07",2727.15,2756.16,2669.12,2669.12,1702170],["2014-01-08",2669.12,2727.15,2640.11,2698.14,1124360],["2014-01-09",2669.12,2727.15,2669.12,2698.14,998680],["2014-01-10",2698.14,2756.16,2669.12,2669.12,1585660],["2014-01-13",2669.12,2756.16,2669.12,2669.12,2028590],["2014-01-14",2698.14,2814.19,2669.12,2727.15,2996970],["2014-01-15",2756.16,2814.19,2727.15,2756.16,1979640],["2014-01-16",2756.16,2785.17,2698.14,2756.16,991950],["2014-01-17",2756.16,2785.17,2698.14,2698.14,1482280],["2014-01-20",2698.14,2727.15,2640.11,2669.12,1181450],["2014-01-21",2669.12,2727.15,2640.11,2698.14,992350],["2014-01-22",2727.15,2785.17,2698.14,2698.14,1272920],["2014-01-23",2698.14,2872.21,2669.12,2843.2,2902710],["2014-01-24",2785.17,2959.25,2785.17,2843.2,2835170],["2014-01-27",2872.21,3017.27,2872.21,2988.26,2735990],["2014-02-06",2959.25,3191.34,2959.25,3162.33,1907130],["2014-02-07",3162.33,3278.38,3075.3,3133.32,3396520],["2014-02-10",3104.31,3307.39,3075.3,3278.38,2594530],["2014-02-11",3307.39,3365.42,3133.32,3133.32,2841600],["2014-02-12",3191.34,3336.41,3162.33,3336.41,3059410],["2014-02-13",3423.44,3481.47,3336.41,3452.45,3861680],["2014-02-14",3423.44,3510.48,3365.42,3481.47,2240260],["2014-02-17",3481.47,3539.49,3394.43,3452.45,3902810],["2014-02-18",3481.47,3684.55,3423.44,3684.55,4961050],["2014-02-19",3800.6,3887.64,3742.58,3858.63,3264230],["2014-02-20",3858.63,3916.65,3597.52,3742.58,6046960],["2014-02-21",3713.56,3858.63,3568.5,3800.6,4626350],["2014-02-24",3800.6,4061.71,3771.59,4061.71,4761600],["2014-02-25",4032.7,4293.81,4032.7,4293.81,4813970],["2014-02-26",4293.81,4322.82,4119.74,4264.8,3106030],["2014-02-27",4206.77,4322.82,4090.72,4090.72,3469770],["2014-02-28",4090.72,4148.75,3974.67,4061.71,2566330],["2014-03-03",4061.71,4206.77,4003.69,4061.71,3198940],["2014-03-04",4003.69,4148.75,3945.66,4148.75,2488310],["2014-03-05",4264.8,4293.81,4148.75,4148.75,1788640],["2014-03-06",4148.75,4148.75,4003.69,4090.72,2850850],["2014-03-07",4090.72,4293.81,4061.71,4293.81,3415430],["2014-03-10",4119.74,4206.77,4090.72,4119.74,2862270],["2014-03-11",4119.74,4177.76,4090.72,4090.72,2380500],["2014-03-12",4090.72,4090.72,3974.67,3974.67,3467980],["2014-03-13",4032.7,4119.74,4003.69,4061.71,3258750],["2014-03-14",4061.71,4235.78,4061.71,4148.75,3351950],["2014-03-17",4148.75,4177.76,4061.71,4119.74,1880160],["2014-03-18",4148.75,4177.76,4061.71,4090.72,2884260],["2014-03-19",4061.71,4206.77,4061.71,4148.75,2297590],["2014-03-20",4206.77,4351.83,4177.76,4264.8,5032440],["2014-03-21",4322.82,4322.82,4235.78,4235.78,2317270],["2014-03-24",4293.81,4525.91,4293.81,4525.91,5367840],["2014-03-25",4583.93,4612.94,4380.85,4380.85,4603280],["2014-03-26",4496.89,4496.89,4177.76,4264.8,3375360],["2014-03-27",4264.8,4293.81,4090.72,4264.8,2426200],["2014-03-28",4293.81,4380.85,4206.77,4206.77,1661220],["2014-03-31",4235.78,4235.78,4061.71,4119.74,1785130],["2014-04-01",4119.74,4119.74,3916.65,3916.65,3126540],["2014-04-02",3916.65,3974.67,3655.54,3887.64,2819870],["2014-04-03",3945.66,4061.71,3887.64,4003.69,2356580],["2014-04-04",4003.69,4032.7,3945.66,3945.66,1104250],["2014-04-07",3916.65,4032.7,3887.64,4003.69,1680980],["2014-04-08",4032.7,4119.74,4032.7,4090.72,1735790],["2014-04-10",4061.71,4206.77,4061.71,4148.75,1911780],["2014-04-11",4061.71,4119.74,4032.7,4090.72,1169880],["2014-04-14",4061.71,4090.72,3945.66,3945.66,952190],["2014-04-15",3945.66,3974.67,3829.61,3829.61,1787160],["2014-04-16",3829.61,3829.61,3568.5,3568.5,2922600],["2014-04-17",3684.55,3684.55,3597.52,3626.53,1554060],["2014-04-18",3597.52,3626.53,3394.43,3394.43,1804970],["2014-04-21",3394.43,3423.44,3191.34,3191.34,1545190],["2014-04-22",3191.34,3394.43,3162.33,3394.43,1789430],["2014-04-23",3423.44,3568.5,3394.43,3423.44,1927740],["2014-04-24",3394.43,3510.48,3394.43,3452.45,787200],["2014-04-25",3481.47,3510.48,3452.45,3481.47,1268750],["2014-04-28",3481.47,3568.5,3452.45,3481.47,921380],["2014-04-29",3452.45,3626.53,3452.45,3597.52,1493190],["2014-05-05",3626.53,3655.54,3365.42,3365.42,1747070],["2014-05-06",3365.42,3394.43,3133.32,3394.43,2202040],["2014-05-07",3394.43,3452.45,3307.39,3307.39,790580],["2014-05-08",3191.34,3191.34,3104.31,3104.31,2570710],["2014-05-09",3017.27,3191.34,2988.26,3191.34,2199730],["2014-05-12",3075.3,3162.33,2988.26,2988.26,1648550],["2014-05-13",2843.2,2988.26,2785.17,2843.2,2226370],["2014-05-14",2843.2,3017.27,2843.2,3017.27,1609200],["2014-05-15",3017.27,3133.32,2814.19,2930.23,1958080],["2014-05-16",2959.25,3133.32,2959.25,3133.32,1857760],["2014-05-19",3104.31,3307.39,3075.3,3191.34,2068590],["2014-05-20",3133.32,3394.43,3133.32,3394.43,3236820],["2014-05-21",3423.44,3626.53,3336.41,3626.53,3816780],["2014-05-22",3626.53,3713.56,3510.48,3568.5,3290040],["2014-05-23",3568.5,3568.5,3452.45,3539.49,2699960],["2014-05-26",3539.49,3626.53,3452.45,3597.52,1754620],["2014-05-27",3655.54,3829.61,3655.54,3829.61,4477990],["2014-05-28",3916.65,4032.7,3829.61,4032.7,3600410],["2014-05-29",3945.66,4032.7,3771.59,3771.59,3544510],["2014-05-30",3655.54,3713.56,3568.5,3626.53,4093940],["2014-06-02",3626.53,3655.54,3394.43,3394.43,3792090],["2014-06-03",3423.44,3539.49,3423.44,3452.45,1862960],["2014-06-04",3510.48,3597.52,3394.43,3481.47,2405230],["2014-06-05",3481.47,3568.5,3394.43,3510.48,1130180],["2014-06-06",3539.49,3568.5,3481.47,3568.5,1338180],["2014-06-09",3510.48,3684.55,3452.45,3539.49,3089960],["2014-06-10",3539.49,3655.54,3539.49,3539.49,2078530],["2014-06-11",3568.5,3655.54,3539.49,3626.53,1543220],["2014-06-12",3684.55,3713.56,3626.53,3655.54,2283580],["2014-06-13",3684.55,3713.56,3626.53,3684.55,1090840],["2014-06-16",3597.52,3626.53,3568.5,3626.53,1912190],["2014-06-17",3597.52,3684.55,3597.52,3626.53,1660350],["2014-06-18",3655.54,3771.59,3655.54,3684.55,2216730],["2014-06-19",3597.52,3684.55,3510.48,3626.53,2147580],["2014-06-20",3626.53,3655.54,3539.49,3626.53,1628630],["2014-06-23",3597.52,3626.53,3510.48,3539.49,1705530],["2014-06-24",3510.48,3568.5,3481.47,3568.5,1219070],["2014-06-25",3568.5,3655.54,3539.49,3597.52,1561570],["2014-06-26",3597.52,3713.56,3597.52,3626.53,2742080],["2014-06-27",3626.53,3684.55,3597.52,3655.54,1525860],["2014-06-30",3655.54,3655.54,3597.52,3626.53,1328160],["2014-07-01",3626.53,3713.56,3626.53,3655.54,1674150],["2014-07-02",3713.56,3771.59,3684.55,3742.58,2670320],["2014-07-03",3771.59,3858.63,3742.58,3800.6,2677870],["2014-07-04",3771.59,3858.63,3771.59,3800.6,1709010],["2014-07-07",3800.6,3887.64,3771.59,3829.61,2174000],["2014-07-08",3829.61,4003.69,3829.61,3974.67,3543180],["2014-07-09",4003.69,4003.69,3945.66,3945.66,1482240],["2014-07-10",3945.66,3974.67,3771.59,3829.61,2814140],["2014-07-11",3890.4,3920.79,3799.22,3829.61,2100000],["2014-07-14",3829.61,3890.4,3768.83,3890.4,870590],["2014-07-15",3890.4,3951.19,3890.4,3951.19,1027100],["2014-07-16",4011.98,4042.37,3920.79,3920.79,1566840],["2014-07-17",3920.79,4163.94,3890.4,4133.55,2902830],["2014-07-18",4103.16,4163.94,4072.76,4133.55,1038290],["2014-07-21",4133.55,4163.94,4011.98,4072.76,1136160],["2014-07-22",4011.98,4072.76,3951.19,4011.98,2342660],["2014-07-23",4011.98,4042.37,3981.58,4011.98,643480],["2014-07-24",4042.37,4103.16,3981.58,4103.16,1394840],["2014-07-25",4072.76,4103.16,4011.98,4011.98,2092250],["2014-07-28",3981.58,3981.58,3829.61,3890.4,1842240],["2014-07-29",3920.79,3951.19,3860.01,3951.19,1604940],["2014-07-30",3951.19,3981.58,3890.4,3890.4,948270],["2014-07-31",3890.4,4011.98,3890.4,3981.58,1190790],["2014-08-01",3951.19,4072.76,3920.79,4042.37,1368560],["2014-08-04",4011.98,4194.34,3981.58,4163.94,4505890],["2014-08-05",4194.34,4255.13,4163.94,4194.34,2592260],["2014-08-06",4224.73,4346.31,4194.34,4285.52,3322890],["2014-08-07",4255.13,4467.88,4255.13,4437.49,2549270],["2014-08-08",4437.49,4467.88,4376.7,4437.49,2048230],["2014-08-11",4407.09,4498.28,4376.7,4498.28,1813660],["2014-08-12",4467.88,4498.28,4346.31,4437.49,2065340],["2014-08-13",4407.09,4498.28,4407.09,4467.88,2266740],["2014-08-14",4467.88,4498.28,4376.7,4407.09,1366480],["2014-08-15",4437.49,4589.46,4407.09,4559.06,2263430],["2014-08-18",4589.46,4619.85,4559.06,4559.06,1443020],["2014-08-19",4559.06,4589.46,4467.88,4498.28,1871780],["2014-08-20",4467.88,4528.67,4437.49,4498.28,1721390],["2014-08-21",4467.88,4619.85,4467.88,4498.28,2057690],["2014-08-22",4589.46,4650.25,4528.67,4589.46,2327380],["2014-08-25",4589.46,4619.85,4407.09,4437.49,7352700],["2014-08-26",4467.88,4467.88,4315.91,4407.09,1850250],["2014-08-27",4467.88,4619.85,4437.49,4559.06,2213130],["2014-08-28",4559.06,4559.06,4467.88,4498.28,2126760],["2014-08-29",4467.88,4589.46,4467.88,4559.06,3400070],["2014-09-03",4619.85,4802.21,4559.06,4711.03,4706550],["2014-09-04",4711.03,4711.03,4619.85,4680.64,2712790],["2014-09-05",4680.64,4771.82,4680.64,4741.43,1569350],["2014-09-08",4680.64,4741.43,4650.25,4680.64,3649330],["2014-09-09",4650.25,4650.25,4376.7,4437.49,5660060],["2014-09-10",4467.88,4528.67,4285.52,4528.67,1546440],["2014-09-11",4528.67,4528.67,4407.09,4498.28,1646060],["2014-09-12",4467.88,4498.28,4376.7,4498.28,2167680],["2014-09-15",4528.67,4589.46,4467.88,4467.88,4371220],["2014-09-16",4437.49,4437.49,4346.31,4437.49,1544260],["2014-09-17",4437.49,4467.88,4346.31,4376.7,1310120],["2014-09-18",4376.7,4467.88,4255.13,4285.52,870130],["2014-09-19",4315.91,4346.31,4255.13,4315.91,6114570],["2014-09-22",4285.52,4315.91,4103.16,4103.16,2003910],["2014-09-23",4103.16,4315.91,4103.16,4194.34,2007030],["2014-09-24",4255.13,4315.91,4163.94,4255.13,500120],["2014-09-25",4194.34,4255.13,4133.55,4224.73,602600],["2014-09-26",4255.13,4285.52,4163.94,4163.94,820440],["2014-09-29",4194.34,4194.34,4103.16,4103.16,624460],["2014-09-30",4072.76,4163.94,4072.76,4163.94,636100],["2014-10-01",4194.34,4315.91,4194.34,4224.73,716000],["2014-10-02",4255.13,4315.91,4224.73,4255.13,926320],["2014-10-03",4315.91,4376.7,4255.13,4255.13,1007350],["2014-10-06",4315.91,4346.31,4255.13,4346.31,890680],["2014-10-07",4376.7,4498.28,4346.31,4437.49,1348080],["2014-10-08",4437.49,4437.49,4346.31,4346.31,685620],["2014-10-09",4346.31,4376.7,4224.73,4224.73,602560],["2014-10-10",4255.13,4285.52,4163.94,4163.94,754710],["2014-10-13",4133.55,4255.13,4133.55,4194.34,313100],["2014-10-14",4163.94,4224.73,4133.55,4133.55,437920],["2014-10-15",4133.55,4163.94,4072.76,4103.16,450760],["2014-10-16",4072.76,4072.76,3860.01,3890.4,1131950],["2014-10-17",3920.79,3951.19,3799.22,3920.79,708480],["2014-10-20",4011.98,4011.98,3890.4,4011.98,346660],["2014-10-21",4011.98,4042.37,3981.58,4011.98,466480],["2014-10-22",4011.98,4133.55,4011.98,4133.55,664190],["2014-10-23",4103.16,4255.13,4103.16,4103.16,1387210],["2014-10-24",4133.55,4194.34,4011.98,4133.55,516540],["2014-10-27",4103.16,4103.16,3890.4,3890.4,635950],["2014-10-28",3860.01,3951.19,3829.61,3920.79,366920],["2014-10-29",4011.98,4163.94,3981.58,4133.55,1178330],["2014-10-30",4103.16,4285.52,4103.16,4194.34,1262700],["2014-10-31",4194.34,4285.52,4163.94,4285.52,849590],["2014-11-03",4346.31,4346.31,4224.73,4224.73,399960],["2014-11-04",4224.73,4224.73,4133.55,4133.55,490200],["2014-11-05",4133.55,4163.94,4042.37,4103.16,513810],["2014-11-06",4103.16,4255.13,4103.16,4224.73,1094250],["2014-11-07",4255.13,4285.52,4194.34,4224.73,540120],["2014-11-10",4315.91,4315.91,4255.13,4255.13,527070],["2014-11-11",4255.13,4285.52,4224.73,4224.73,450430],["2014-11-12",4224.73,4224.73,4163.94,4194.34,661650],["2014-11-13",4224.73,4255.13,4133.55,4133.55,1216140],["2014-11-14",4163.94,4163.94,4042.37,4103.16,594610],["2014-11-17",4133.55,4163.94,4103.16,4133.55,213750],["2014-11-18",4103.16,4103.16,4042.37,4042.37,435330],["2014-11-19",4072.76,4103.16,3981.58,4011.98,246370],["2014-11-20",4011.98,4103.16,4011.98,4072.76,162560],["2014-11-21",4103.16,4103.16,4011.98,4011.98,435730],["2014-11-24",4011.98,4011.98,3920.79,3981.58,613760],["2014-11-25",3951.19,4072.76,3951.19,4072.76,276500],["2014-11-26",4103.16,4103.16,3981.58,3981.58,284540],["2014-11-27",3981.58,4042.37,3951.19,4042.37,421950],["2014-11-28",4072.76,4163.94,4011.98,4133.55,765040],["2014-12-01",4133.55,4163.94,4103.16,4133.55,162960],["2014-12-02",4133.55,4133.55,4103.16,4103.16,116940],["2014-12-03",4072.76,4163.94,4072.76,4133.55,330800],["2014-12-04",4133.55,4255.13,4133.55,4194.34,1527770],["2014-12-05",4194.34,4437.49,4194.34,4437.49,3111570],["2014-12-08",4376.7,4437.49,4255.13,4285.52,640940],["2014-12-09",4255.13,4255.13,4011.98,4042.37,680860],["2014-12-10",4042.37,4285.52,3981.58,4224.73,550720],["2014-12-11",4072.76,4255.13,4072.76,4224.73,300010],["2014-12-12",4163.94,4255.13,4163.94,4255.13,224310],["2014-12-15",4315.91,4376.7,4255.13,4255.13,496580],["2014-12-16",4255.13,4285.52,4224.73,4255.13,1424140],["2014-12-17",4255.13,4255.13,3981.58,4103.16,520230],["2014-12-18",4255.13,4255.13,4133.55,4224.73,95470],["2014-12-19",4042.37,4285.52,4042.37,4285.52,2198030],["2014-12-22",4224.73,4224.73,4133.55,4194.34,166500],["2014-12-23",4163.94,4163.94,4103.16,4103.16,137160],["2014-12-24",4072.76,4133.55,4072.76,4072.76,63380],["2014-12-25",4072.76,4133.55,4011.98,4011.98,119990],["2014-12-26",4011.98,4011.98,3920.79,3920.79,205340],["2014-12-29",3981.58,3981.58,3799.22,3829.61,118720],["2014-12-30",3799.22,4042.37,3799.22,4042.37,63780],["2014-12-31",4042.37,4194.34,4042.37,4103.16,154660],["2015-01-05",4133.55,4255.13,4133.55,4255.13,296270],["2015-01-06",4103.16,4255.13,4103.16,4194.34,140790],["2015-01-07",4224.73,4255.13,4163.94,4224.73,125640],["2015-01-08",4224.73,4224.73,4163.94,4163.94,114480],["2015-01-09",4133.55,4224.73,4133.55,4163.94,131220],["2015-01-12",4224.73,4224.73,4103.16,4103.16,144170],["2015-01-13",4103.16,4133.55,4103.16,4133.55,198880],["2015-01-14",4194.34,4194.34,4103.16,4163.94,94880],["2015-01-15",4103.16,4194.34,4103.16,4133.55,77200],["2015-01-16",4133.55,4163.94,4103.16,4163.94,103700],["2015-01-19",4194.34,4194.34,4072.76,4072.76,66550],["2015-01-20",4072.76,4133.55,4072.76,4072.76,53310],["2015-01-21",4072.76,4103.16,4011.98,4011.98,91100],["2015-01-22",4011.98,4042.37,3981.58,4011.98,292990],["2015-01-23",4103.16,4103.16,4042.37,4072.76,181800],["2015-01-26",4103.16,4103.16,4042.37,4042.37,59460],["2015-01-27",4103.16,4103.16,4011.98,4011.98,115600],["2015-01-28",4011.98,4042.37,3981.58,4011.98,89540],["2015-01-29",4011.98,4011.98,3981.58,4011.98,49860],["2015-01-30",3981.58,4042.37,3920.79,3951.19,92330],["2015-02-02",3951.19,3981.58,3860.01,3860.01,97620],["2015-02-03",3829.61,3890.4,3829.61,3829.61,64490],["2015-02-04",3829.61,3829.61,3799.22,3829.61,56000],["2015-02-05",3860.01,3860.01,3738.43,3799.22,157260],["2015-02-06",3799.22,3860.01,3799.22,3799.22,44470],["2015-02-09",3829.61,3890.4,3799.22,3829.61,154580],["2015-02-10",3829.61,3860.01,3799.22,3799.22,176800],["2015-02-11",3829.61,3920.79,3768.83,3890.4,74650],["2015-02-12",3920.79,3920.79,3829.61,3829.61,301980],["2015-02-13",3951.19,3951.19,3829.61,3920.79,225700],["2015-02-24",3951.19,4042.37,3951.19,4042.37,99990],["2015-02-25",4042.37,4042.37,3920.79,3951.19,378150],["2015-02-26",3951.19,3951.19,3890.4,3920.79,356390],["2015-02-27",3951.19,3951.19,3860.01,3860.01,309400],["2015-03-02",3860.01,3920.79,3860.01,3890.4,144810],["2015-03-03",3860.01,3951.19,3860.01,3951.19,396200],["2015-03-04",3981.58,3981.58,3920.79,3951.19,530770],["2015-03-05",3981.58,3981.58,3920.79,3951.19,377570],["2015-03-06",3920.79,3951.19,3890.4,3890.4,425930],["2015-03-09",3920.79,3920.79,3829.61,3860.01,256770],["2015-03-10",3829.61,3890.4,3829.61,3829.61,378980],["2015-03-11",3829.61,3860.01,3799.22,3799.22,411200],["2015-03-12",3829.61,3860.01,3768.83,3799.22,414400],["2015-03-13",3799.22,3799.22,3708.04,3708.04,697990],["2015-03-16",3738.43,3738.43,3677.64,3677.64,306160],["2015-03-17",3677.64,3799.22,3647.25,3799.22,431590],["2015-03-18",3799.22,3799.22,3708.04,3738.43,98180],["2015-03-19",3738.43,3738.43,3616.86,3647.25,665060],["2015-03-20",3647.25,3708.04,3647.25,3708.04,287310],["2015-03-23",3738.43,3738.43,3586.46,3616.86,332390],["2015-03-24",3647.25,3647.25,3495.28,3525.68,402190],["2015-03-25",3556.07,3616.86,3525.68,3525.68,314890],["2015-03-26",3525.68,3586.46,3525.68,3525.68,236170],["2015-03-27",3556.07,3586.46,3404.1,3434.49,658530],["2015-03-30",3464.89,3495.28,3343.31,3343.31,339210],["2015-03-31",3343.31,3434.49,3343.31,3373.71,240320],["2015-04-01",3404.1,3404.1,3221.74,3252.13,445910],["2015-04-02",3282.53,3343.31,3221.74,3343.31,129200],["2015-04-03",3373.71,3373.71,3312.92,3373.71,196480],["2015-04-06",3282.53,3373.71,3282.53,3282.53,137930],["2015-04-07",3252.13,3343.31,3221.74,3343.31,253280],["2015-04-08",3373.71,3404.1,3282.53,3312.92,266730],["2015-04-09",3343.31,3525.68,3282.53,3525.68,1062170],["2015-04-10",3586.46,3768.83,3556.07,3738.43,1281320],["2015-04-13",3738.43,3738.43,3586.46,3616.86,460730],["2015-04-14",3556.07,3616.86,3525.68,3525.68,400120],["2015-04-15",3525.68,3677.64,3495.28,3647.25,539100],["2015-04-16",3708.04,3708.04,3586.46,3647.25,463760],["2015-04-17",3647.25,3647.25,3586.46,3586.46,303170],["2015-04-20",3556.07,3586.46,3495.28,3495.28,579710],["2015-04-21",3525.68,3556.07,3464.89,3464.89,371570],["2015-04-22",3495.28,3525.68,3464.89,3495.28,177220],["2015-04-23",3495.28,3556.07,3464.89,3495.28,211490],["2015-04-24",3525.68,3586.46,3525.68,3556.07,236060],["2015-04-27",3556.07,3586.46,3495.28,3495.28,124720],["2015-05-04",3556.07,3556.07,3252.13,3252.13,422400],["2015-05-05",3252.13,3373.71,3130.56,3282.53,454960],["2015-05-06",3343.31,3343.31,3252.13,3282.53,540350],["2015-05-07",3252.13,3343.31,3252.13,3282.53,266680],["2015-05-08",3312.92,3434.49,3282.53,3404.1,271770],["2015-05-11",3404.1,3464.89,3343.31,3373.71,185920],["2015-05-12",3282.53,3373.71,3282.53,3373.71,183460],["2015-05-13",3312.92,3343.31,3312.92,3312.92,103320],["2015-05-14",3312.92,3343.31,3282.53,3312.92,71190],["2015-05-15",3282.53,3343.31,3252.13,3282.53,288690],["2015-05-18",3282.53,3282.53,3130.56,3130.56,368790],["2015-05-19",3160.95,3221.74,3160.95,3160.95,142790],["2015-05-20",3160.95,3373.71,3160.95,3312.92,242230],["2015-05-21",3312.92,3373.71,3282.53,3373.71,298610],["2015-05-22",3343.31,3404.1,3282.53,3373.71,149540],["2015-05-25",3373.71,3404.1,3312.92,3373.71,145920],["2015-05-26",3373.71,3525.68,3373.71,3434.49,333910],["2015-05-27",3464.89,3464.89,3404.1,3434.49,245000],["2015-05-28",3464.89,3525.68,3434.49,3464.89,550940],["2015-05-29",3495.28,3647.25,3495.28,3495.28,559840],["2015-06-01",3586.46,3586.46,3495.28,3495.28,283640],["2015-06-02",3525.68,3525.68,3434.49,3434.49,247840],["2015-06-03",3404.1,3495.28,3404.1,3434.49,317640],["2015-06-04",3495.28,3495.28,3404.1,3464.89,273610],["2015-06-05",3525.68,3586.46,3495.28,3525.68,544560],["2015-06-08",3586.46,3586.46,3525.68,3525.68,474170],["2015-06-09",3525.68,3525.68,3464.89,3464.89,281180],["2015-06-10",3464.89,3464.89,3434.49,3434.49,210670],["2015-06-11",3464.89,3647.25,3464.89,3647.25,1409090],["2015-06-12",3708.04,3738.43,3586.46,3647.25,351790],["2015-06-15",3616.86,3738.43,3616.86,3677.64,407460],["2015-06-16",3677.64,3677.64,3556.07,3556.07,544260],["2015-06-17",3556.07,3586.46,3464.89,3525.68,443040],["2015-06-18",3495.28,3586.46,3495.28,3586.46,189240],["2015-06-19",3525.68,3647.25,3525.68,3647.25,961960],["2015-06-22",3647.25,3647.25,3556.07,3586.46,167730],["2015-06-23",3586.46,3616.86,3556.07,3556.07,122100],["2015-06-24",3525.68,3586.46,3525.68,3586.46,90620],["2015-06-25",3586.46,3586.46,3525.68,3525.68,188200],["2015-06-26",3525.68,3556.07,3525.68,3525.68,62150],["2015-06-29",3525.68,3525.68,3464.89,3525.68,161110],["2015-06-30",3556.07,3616.86,3495.28,3556.07,736714],["2015-07-01",3556.07,3586.46,3464.89,3464.89,262340],["2015-07-02",3464.89,3586.46,3464.89,3556.07,186410],["2015-07-03",3586.46,3647.25,3525.68,3556.07,314590],["2015-07-06",3616.86,3647.25,3556.07,3616.86,268050],["2015-07-07",3586.46,3677.64,3586.46,3647.25,681820],["2015-07-08",3677.64,3677.64,3495.28,3495.28,1675850],["2015-07-09",3556.07,3586.46,3495.28,3525.68,1082650],["2015-07-10",3556.07,3738.43,3556.07,3677.64,1301680],["2015-07-13",3677.64,3708.04,3616.86,3647.25,636430],["2015-07-14",3647.25,3677.64,3586.46,3647.25,502070],["2015-07-15",3616.86,3647.25,3525.68,3525.68,508630],["2015-07-16",3525.68,3586.46,3495.28,3525.68,525650],["2015-07-17",3556.07,3586.46,3525.68,3525.68,642610],["2015-07-20",3525.68,3556.07,3312.92,3434.49,1381090],["2015-07-21",3434.49,3434.49,3282.53,3404.1,1474770],["2015-07-22",3343.31,3373.71,3312.92,3343.31,952800],["2015-07-23",3373.71,3404.1,3282.53,3312.92,931150],["2015-07-24",3343.31,3343.31,3191.34,3221.74,979550],["2015-07-27",3221.74,3312.92,3221.74,3312.92,767420],["2015-07-28",3282.53,3434.49,3252.13,3312.92,1648290],["2015-07-29",3312.92,3373.71,3312.92,3343.31,206490],["2015-07-30",3373.71,3404.1,3312.92,3404.1,379710],["2015-07-31",3404.1,3404.1,3312.92,3312.92,407310],["2015-08-03",3282.53,3343.31,3252.13,3282.53,322720],["2015-08-04",3282.53,3343.31,3252.13,3282.53,300910],["2015-08-05",3282.53,3373.71,3282.53,3343.31,460730],["2015-08-06",3343.31,3373.71,3312.92,3343.31,132960],["2015-08-07",3312.92,3343.31,3282.53,3312.92,329990],["2015-08-10",3312.92,3312.92,3282.53,3312.92,218720],["2015-08-11",3312.92,3343.31,3282.53,3312.92,376930],["2015-08-12",3373.71,3404.1,3282.53,3312.92,825320],["2015-08-13",3312.92,3343.31,3191.34,3282.53,451660],["2015-08-14",3282.53,3312.92,3221.74,3252.13,239780],["2015-08-17",3252.13,3282.53,3130.56,3221.74,339460],["2015-08-18",3252.13,3252.13,3191.34,3221.74,283100],["2015-08-19",3221.74,3282.53,3191.34,3252.13,418370],["2015-08-20",3252.13,3282.53,3160.95,3191.34,439990],["2015-08-21",3160.95,3160.95,3008.98,3100.16,584820],["2015-08-24",3039.38,3039.38,2887.41,2887.41,1348290],["2015-08-25",2721.46,2953.78,2721.46,2754.65,900650],["2015-08-26",2688.28,2887.41,2688.28,2854.22,634960],["2015-08-27",2887.41,2953.78,2854.22,2854.22,491680],["2015-08-28",2854.22,2920.6,2854.22,2887.41,370540],["2015-08-31",2854.22,2887.41,2821.03,2821.03,372940],["2015-09-01",2854.22,2986.97,2821.03,2920.6,553970],["2015-09-03",2986.97,2986.97,2821.03,2887.41,336880],["2015-09-04",2887.41,2920.6,2854.22,2854.22,168450],["2015-09-07",2854.22,2887.41,2821.03,2821.03,192900],["2015-09-08",2821.03,2887.41,2821.03,2821.03,230290],["2015-09-09",2887.41,2887.41,2821.03,2821.03,282260],["2015-09-10",2854.22,2920.6,2821.03,2887.41,347310],["2015-09-11",2920.6,2920.6,2854.22,2854.22,168150],["2015-09-14",2821.03,2854.22,2754.65,2787.84,276350],["2015-09-15",2787.84,2821.03,2721.46,2754.65,222640],["2015-09-16",2821.03,2887.41,2821.03,2854.22,341070],["2015-09-17",2854.22,2887.41,2787.84,2821.03,90310],["2015-09-18",2854.22,2887.41,2854.22,2887.41,508630],["2015-09-21",2887.41,2920.6,2854.22,2887.41,211780],["2015-09-22",2920.6,3020.16,2887.41,2986.97,1093620],["2015-09-23",2986.97,3053.35,2953.78,3020.16,631240],["2015-09-24",3020.16,3053.35,2920.6,2986.97,566050],["2015-09-25",2986.97,3020.16,2920.6,2953.78,293200],["2015-09-28",3020.16,3020.16,2920.6,2953.78,216140],["2015-09-29",2920.6,2953.78,2854.22,2953.78,329670],["2015-09-30",2953.78,2953.78,2887.41,2920.6,218120],["2015-10-01",2953.78,2953.78,2887.41,2920.6,110180],["2015-10-02",2920.6,2920.6,2821.03,2854.22,427190],["2015-10-05",2821.03,2920.6,2787.84,2887.41,1243990],["2015-10-06",2953.78,3086.54,2920.6,3086.54,1358600],["2015-10-07",3086.54,3285.67,3053.35,3186.1,1479510],["2015-10-08",3152.92,3352.05,3152.92,3352.05,1831680],["2015-10-09",3318.86,3385.24,3252.48,3285.67,840560],["2015-10-12",3318.86,3318.86,3219.29,3252.48,442130],["2015-10-13",3219.29,3285.67,3219.29,3252.48,351940],["2015-10-14",3252.48,3318.86,3186.1,3219.29,596150],["2015-10-15",3252.48,3252.48,3152.92,3219.29,500850],["2015-10-16",3219.29,3285.67,3186.1,3219.29,580190],["2015-10-19",3219.29,3252.48,3186.1,3219.29,142840],["2015-10-20",3219.29,3219.29,3119.73,3119.73,371160],["2015-10-21",3086.54,3086.54,2986.97,2986.97,896440],["2015-10-22",2953.78,3053.35,2920.6,3053.35,1102210],["2015-10-23",3053.35,3053.35,2986.97,2986.97,420860],["2015-10-26",2986.97,3053.35,2953.78,2986.97,218970],["2015-10-27",2986.97,2986.97,2920.6,2920.6,402290],["2015-10-28",2920.6,2986.97,2920.6,2920.6,307060],["2015-10-29",2953.78,2953.78,2854.22,2920.6,378700],["2015-10-30",2953.78,2953.78,2887.41,2887.41,218790],["2015-11-02",2920.6,2920.6,2854.22,2854.22,307850],["2015-11-03",2887.41,2986.97,2887.41,2986.97,467650],["2015-11-04",3020.16,3020.16,2953.78,2986.97,301550],["2015-11-05",2953.78,2986.97,2953.78,2986.97,158430],["2015-11-06",2953.78,2986.97,2887.41,2953.78,271560],["2015-11-09",2920.6,2953.78,2887.41,2887.41,170730],["2015-11-10",2953.78,2953.78,2821.03,2887.41,268510],["2015-11-11",2887.41,2887.41,2754.65,2787.84,521540],["2015-11-12",2787.84,2787.84,2721.46,2787.84,322710],["2015-11-13",2754.65,2821.03,2754.65,2787.84,272270],["2015-11-16",2787.84,2821.03,2721.46,2787.84,191360],["2015-11-17",2787.84,2821.03,2754.65,2821.03,468900],["2015-11-18",2787.84,2821.03,2721.46,2754.65,327670],["2015-11-19",2787.84,2787.84,2721.46,2721.46,334690],["2015-11-20",2754.65,2887.41,2754.65,2887.41,862640],["2015-11-23",2953.78,2953.78,2887.41,2920.6,554090],["2015-11-24",2887.41,2920.6,2821.03,2821.03,539170],["2015-11-25",2821.03,2821.03,2754.65,2754.65,438860],["2015-11-26",2754.65,2854.22,2754.65,2787.84,352990],["2015-11-27",2787.84,2821.03,2688.28,2721.46,430290],["2015-11-30",2721.46,2821.03,2688.28,2721.46,571400],["2015-12-01",2721.46,2754.65,2688.28,2688.28,212430],["2015-12-02",2688.28,2754.65,2688.28,2721.46,242870],["2015-12-03",2721.46,2721.46,2655.09,2688.28,244210],["2015-12-04",2688.28,2688.28,2621.9,2688.28,225630],["2015-12-07",2688.28,2688.28,2621.9,2688.28,201650],["2015-12-08",2655.09,2688.28,2621.9,2655.09,288660],["2015-12-09",2688.28,2688.28,2555.52,2555.52,799880],["2015-12-10",2522.33,2588.71,2522.33,2522.33,244790],["2015-12-11",2555.52,2555.52,2455.96,2489.14,166720],["2015-12-14",2422.77,2455.96,2323.2,2323.2,1286950],["2015-12-15",2356.39,2389.58,2290.01,2356.39,439940],["2015-12-16",2356.39,2455.96,2356.39,2389.58,5880430],["2015-12-17",2455.96,2555.52,2455.96,2555.52,1341560],["2015-12-18",2555.52,2588.71,2489.14,2489.14,5100380],["2015-12-21",2522.33,2522.33,2422.77,2455.96,2232640],["2015-12-22",2455.96,2522.33,2422.77,2455.96,991040],["2015-12-23",2455.96,2489.14,2389.58,2422.77,1109040],["2015-12-24",2422.77,2455.96,2389.58,2389.58,639750],["2015-12-25",2389.58,2455.96,2356.39,2356.39,858970],["2015-12-28",2389.58,2389.58,2290.01,2290.01,1136740],["2015-12-29",2323.2,2356.39,2256.82,2356.39,753950],["2015-12-30",2356.39,2422.77,2356.39,2389.58,586820],["2015-12-31",2389.58,2422.77,2356.39,2389.58,342050],["2016-01-04",2389.58,2422.77,2356.39,2356.39,654690],["2016-01-05",2323.2,2356.39,2290.01,2290.01,911920],["2016-01-06",2323.2,2356.39,2290.01,2323.2,561000],["2016-01-07",2323.2,2323.2,2223.64,2223.64,986590],["2016-01-08",2223.64,2256.82,2157.26,2223.64,787940],["2016-01-11",2190.45,2290.01,2190.45,2223.64,316560],["2016-01-12",2256.82,2356.39,2256.82,2323.2,550220],["2016-01-13",2323.2,2389.58,2290.01,2323.2,540410],["2016-01-14",2290.01,2323.2,2223.64,2290.01,501780],["2016-01-15",2290.01,2323.2,2223.64,2223.64,593970],["2016-01-18",2157.26,2157.26,2090.88,2124.07,1365670],["2016-01-19",2124.07,2190.45,2090.88,2157.26,425300],["2016-01-20",2190.45,2190.45,2090.88,2090.88,505430],["2016-01-21",2090.88,2090.88,1958.13,1991.32,931720],["2016-01-22",2057.69,2124.07,1991.32,2124.07,1206820],["2016-01-25",2157.26,2256.82,2157.26,2223.64,541050],["2016-01-26",2157.26,2190.45,2124.07,2157.26,626800],["2016-01-27",2190.45,2223.64,2190.45,2190.45,352230],["2016-01-28",2190.45,2223.64,2157.26,2157.26,357390],["2016-01-29",2157.26,2223.64,2157.26,2190.45,270700],["2016-02-01",2190.45,2290.01,2190.45,2256.82,280740],["2016-02-02",2223.64,2256.82,2190.45,2223.64,139430],["2016-02-03",2190.45,2223.64,2090.88,2190.45,425420],["2016-02-04",2223.64,2223.64,2157.26,2190.45,135670],["2016-02-05",2190.45,2223.64,2157.26,2223.64,89820],["2016-02-15",2223.64,2223.64,2157.26,2190.45,186580],["2016-02-16",2157.26,2223.64,2157.26,2190.45,246690],["2016-02-17",2223.64,2223.64,2190.45,2190.45,198600],["2016-02-18",2223.64,2223.64,2190.45,2223.64,139960],["2016-02-19",2223.64,2223.64,2157.26,2190.45,551090],["2016-02-22",2190.45,2256.82,2190.45,2223.64,830990],["2016-02-23",2256.82,2256.82,2190.45,2223.64,343060],["2016-02-24",2190.45,2356.39,2190.45,2323.2,1979240],["2016-02-25",2323.2,2356.39,2256.82,2256.82,538270],["2016-02-26",2256.82,2290.01,2223.64,2256.82,537110],["2016-02-29",2256.82,2323.2,2256.82,2323.2,925270],["2016-03-01",2323.2,2356.39,2290.01,2323.2,775490],["2016-03-02",2323.2,2323.2,2290.01,2290.01,383360],["2016-03-03",2323.2,2356.39,2256.82,2290.01,558610],["2016-03-04",2256.82,2323.2,2256.82,2290.01,182730],["2016-03-07",2290.01,2323.2,2256.82,2256.82,373200],["2016-03-08",2389.58,2389.58,2389.58,2389.58,453920],["2016-03-09",2555.52,2555.52,2522.33,2555.52,2426050],["2016-03-10",2621.9,2621.9,2522.33,2522.33,1236150],["2016-03-11",2489.14,2522.33,2422.77,2422.77,886320],["2016-03-14",2455.96,2588.71,2422.77,2588.71,1764290],["2016-03-15",2588.71,2621.9,2522.33,2588.71,981150],["2016-03-16",2555.52,2754.65,2555.52,2754.65,1814100],["2016-03-17",2821.03,2920.6,2754.65,2787.84,2662660],["2016-03-18",2787.84,2887.41,2754.65,2821.03,1382670],["2016-03-21",2821.03,2854.22,2688.28,2721.46,1445610],["2016-03-22",2721.46,2854.22,2688.28,2787.84,1745200],["2016-03-23",2821.03,2821.03,2754.65,2787.84,1241170],["2016-03-24",2821.03,2887.41,2821.03,2854.22,1858620],["2016-03-25",2854.22,2854.22,2721.46,2787.84,1353630],["2016-03-28",2920.6,2953.78,2854.22,2887.41,1882010],["2016-03-29",2887.41,2887.41,2754.65,2821.03,1188080],["2016-03-30",2787.84,2821.03,2754.65,2787.84,658560],["2016-03-31",2754.65,2787.84,2621.9,2621.9,1277370],["2016-04-01",2655.09,2655.09,2588.71,2621.9,765190],["2016-04-04",2588.71,2655.09,2522.33,2522.33,740480],["2016-04-05",2522.33,2621.9,2522.33,2588.71,1089510],["2016-04-06",2588.71,2688.28,2588.71,2688.28,684640],["2016-04-07",2721.46,2721.46,2588.71,2621.9,484320],["2016-04-08",2655.09,2754.65,2621.9,2655.09,1286280],["2016-04-11",2688.28,2721.46,2655.09,2655.09,1270950],["2016-04-12",2688.28,2688.28,2621.9,2621.9,655770],["2016-04-13",2621.9,2655.09,2588.71,2621.9,466520],["2016-04-14",2621.9,2655.09,2588.71,2621.9,461870],["2016-04-15",2621.9,2655.09,2588.71,2588.71,520440],["2016-04-19",2555.52,2588.71,2522.33,2555.52,485330],["2016-04-20",2555.52,2555.52,2489.14,2522.33,531480],["2016-04-21",2555.52,2588.71,2522.33,2522.33,416550],["2016-04-22",2522.33,2588.71,2522.33,2555.52,380590],["2016-04-25",2621.9,2621.9,2522.33,2522.33,323910],["2016-04-26",2555.52,2688.28,2555.52,2688.28,1184440],["2016-04-27",2688.28,2688.28,2588.71,2621.9,673840],["2016-04-28",2655.09,2688.28,2621.9,2655.09,825980],["2016-04-29",2655.09,2688.28,2621.9,2621.9,330900],["2016-05-04",2588.71,2621.9,2555.52,2588.71,513430],["2016-05-05",2555.52,2621.9,2555.52,2588.71,187740],["2016-05-06",2555.52,2588.71,2522.33,2555.52,254910],["2016-05-09",2555.52,2588.71,2522.33,2522.33,326490],["2016-05-10",2522.33,2555.52,2489.14,2522.33,351250],["2016-05-11",2522.33,2555.52,2489.14,2522.33,308400],["2016-05-12",2522.33,2555.52,2522.33,2522.33,298700],["2016-05-13",2522.33,2555.52,2522.33,2522.33,550900],["2016-05-16",2522.33,2555.52,2489.14,2522.33,158470],["2016-05-17",2555.52,2588.71,2522.33,2555.52,264410],["2016-05-18",2588.71,2688.28,2588.71,2588.71,788260],["2016-05-19",2588.71,2621.9,2555.52,2588.71,181040],["2016-05-20",2588.71,2588.71,2555.52,2555.52,144730],["2016-05-23",2588.71,2588.71,2555.52,2555.52,280370],["2016-05-24",2588.71,2621.9,2555.52,2555.52,279920],["2016-05-25",2588.71,2621.9,2522.33,2588.71,724980],["2016-05-26",2555.52,2588.71,2555.52,2555.52,274610],["2016-05-27",2588.71,2588.71,2555.52,2588.71,226490],["2016-05-30",2621.9,2721.46,2588.71,2721.46,2692220],["2016-05-31",2887.41,2887.41,2887.41,2887.41,343440],["2016-06-01",3053.35,3053.35,2953.78,2986.97,5170600],["2016-06-02",2986.97,2986.97,2953.78,2986.97,1792110],["2016-06-03",2986.97,3053.35,2953.78,2953.78,1688510],["2016-06-06",2953.78,3020.16,2920.6,2953.78,1560550],["2016-06-07",2953.78,2986.97,2920.6,2986.97,717170],["2016-06-08",2986.97,2986.97,2953.78,2953.78,631690],["2016-06-09",2953.78,2953.78,2920.6,2953.78,790720],["2016-06-10",2920.6,2953.78,2887.41,2887.41,695130],["2016-06-13",2887.41,2953.78,2887.41,2920.6,905480],["2016-06-14",2920.6,2953.78,2887.41,2920.6,370110],["2016-06-15",2920.6,3020.16,2887.41,2986.97,1115210],["2016-06-16",2953.78,2986.97,2920.6,2920.6,381330],["2016-06-17",2953.78,2953.78,2920.6,2920.6,636480],["2016-06-20",2953.78,2953.78,2920.6,2920.6,1007670],["2016-06-21",2953.78,2986.97,2920.6,2920.6,797170],["2016-06-22",2953.78,2953.78,2920.6,2953.78,427300],["2016-06-23",2920.6,2953.78,2920.6,2953.78,722530],["2016-06-24",2953.78,2953.78,2754.65,2887.41,1878670],["2016-06-27",2854.22,2887.41,2821.03,2887.41,578360],["2016-06-28",2854.22,2953.78,2854.22,2887.41,602580],["2016-06-29",2920.6,2986.97,2920.6,2953.78,704480],["2016-06-30",2953.78,2986.97,2920.6,2920.6,482860],["2016-07-01",2953.78,2953.78,2920.6,2953.78,576520],["2016-07-04",2953.78,2953.78,2920.6,2920.6,512890],["2016-07-05",2953.78,2986.97,2920.6,2953.78,794000],["2016-07-06",2953.78,2986.97,2920.6,2953.78,550880],["2016-07-07",2953.78,3053.35,2953.78,3020.16,1809470],["2016-07-08",3053.35,3053.35,2953.78,3020.16,787220],["2016-07-11",3020.16,3086.54,2986.97,3053.35,1680810],["2016-07-12",3053.35,3053.35,2986.97,3020.16,607800],["2016-07-13",3020.16,3053.35,3020.16,3020.16,745450],["2016-07-14",3020.16,3086.54,3020.16,3020.16,989860],["2016-07-15",3020.16,3053.35,2986.97,2986.97,1387060],["2016-07-18",2986.97,3053.35,2986.97,3020.16,1680380],["2016-07-19",3020.16,3053.35,2986.97,3020.16,1746690],["2016-07-20",3020.16,3020.16,2986.97,2986.97,197240],["2016-07-21",2986.97,3020.16,2953.78,2986.97,1589710],["2016-07-22",2953.78,2986.97,2920.6,2986.97,2107690],["2016-07-25",2953.78,2986.97,2920.6,2920.6,415980],["2016-07-26",2953.78,2953.78,2920.6,2920.6,696730],["2016-07-27",2920.6,2953.78,2920.6,2920.6,1306840],["2016-07-28",2920.6,2953.78,2887.41,2920.6,1290800],["2016-07-29",2920.6,2953.78,2887.41,2920.6,1149000],["2016-08-01",2887.41,2920.6,2887.41,2920.6,753140],["2016-08-02",2854.22,2887.41,2854.22,2854.22,488900],["2016-08-03",2821.03,2887.41,2821.03,2854.22,203870],["2016-08-04",2854.22,2887.41,2821.03,2854.22,258300],["2016-08-05",2821.03,2854.22,2787.84,2821.03,305330],["2016-08-08",2854.22,2854.22,2787.84,2821.03,254210],["2016-08-09",2821.03,2854.22,2821.03,2854.22,30790],["2016-08-10",2821.03,2887.41,2821.03,2887.41,195790],["2016-08-11",2854.22,2920.6,2854.22,2920.6,106220],["2016-08-12",2887.41,2920.6,2854.22,2887.41,237990],["2016-08-15",2887.41,2887.41,2821.03,2887.41,69400],["2016-08-16",2887.41,2887.41,2821.03,2854.22,133510],["2016-08-17",2854.22,2854.22,2821.03,2854.22,315000],["2016-08-18",2854.22,2854.22,2787.84,2854.22,445870],["2016-08-19",2821.03,2821.03,2787.84,2787.84,156160],["2016-08-22",2787.84,2787.84,2721.46,2754.65,166370],["2016-08-23",2721.46,2754.65,2721.46,2754.65,129890],["2016-08-24",2754.65,2754.65,2688.28,2721.46,145480],["2016-08-25",2721.46,2754.65,2688.28,2754.65,124550],["2016-08-26",2754.65,2787.84,2721.46,2754.65,199350],["2016-08-29",2721.46,2754.65,2721.46,2721.46,137040],["2016-08-30",2721.46,2754.65,2721.46,2754.65,101870],["2016-08-31",2721.46,2754.65,2721.46,2721.46,112770],["2016-09-01",2721.46,2887.41,2721.46,2887.41,950100],["2016-09-05",2887.41,2920.6,2821.03,2821.03,367300],["2016-09-06",2821.03,2854.22,2821.03,2821.03,240220],["2016-09-07",2887.41,2887.41,2821.03,2821.03,552470],["2016-09-08",2854.22,2854.22,2821.03,2854.22,254970],["2016-09-09",2821.03,2854.22,2821.03,2821.03,29620],["2016-09-12",2804.44,2804.44,2754.65,2757.97,170020],["2016-09-13",2761.29,2771.25,2728.1,2728.1,1051610],["2016-09-14",2728.1,2728.1,2688.28,2704.87,98540],["2016-09-15",2698.23,2701.55,2525.65,2562.16,267860],["2016-09-16",2555.52,2605.3,2389.58,2555.52,611370],["2016-09-19",2525.65,2572.12,2525.65,2552.2,213410],["2016-09-20",2555.52,2688.28,2555.52,2598.67,117670],["2016-09-21",2592.03,2655.09,2588.71,2621.9,158040],["2016-09-22",2615.26,2651.77,2595.35,2645.13,142840],["2016-09-23",2725.5,2728.99,2680.07,2725.5,92520],["2016-09-26",2662.6,2708.03,2655.61,2690.56,100490],["2016-09-27",2690.56,2690.56,2645.13,2655.61,271280],["2016-09-28",2690.56,2690.56,2648.62,2669.59,335950],["2016-09-29",2624.17,2673.08,2620.67,2641.64,102790],["2016-09-30",2641.64,2788.39,2641.64,2694.05,310350],["2016-10-03",2865.27,2872.26,2830.32,2830.32,813250],["2016-10-04",2847.8,2865.27,2826.83,2847.8,182690],["2016-10-05",2840.81,2889.73,2830.32,2858.28,260180],["2016-10-06",2865.27,2896.71,2854.78,2865.27,323240],["2016-10-07",2851.29,2900.21,2830.32,2868.76,248710],["2016-10-10",2879.24,2879.24,2854.78,2854.78,124230],["2016-10-11",2854.78,2865.27,2854.78,2865.27,348360],["2016-10-12",2861.77,2868.76,2861.77,2865.27,203430],["2016-10-13",2858.28,2872.26,2858.28,2872.26,72770],["2016-10-14",2865.27,2970.09,2861.77,2903.7,367930],["2016-10-17",2868.76,2935.15,2868.76,2914.19,87200],["2016-10-18",2921.17,2966.6,2900.21,2952.62,235360],["2016-10-19",3005.04,3081.91,2970.09,3064.44,1271640],["2016-10-20",3088.9,3088.9,2977.08,3015.52,94180],["2016-10-21",3053.96,3053.96,2973.59,2991.06,176940],["2016-10-24",2977.08,3005.04,2952.62,2956.12,293500],["2016-10-25",2896.71,2970.09,2896.71,2921.17,485930],["2016-10-26",2998.05,3001.54,2921.17,2987.56,152350],["2016-10-27",2949.13,3092.39,2949.13,3074.92,1235620],["2016-10-28",3141.31,3141.31,3081.91,3109.86,895610],["2016-10-31",3130.83,3130.83,3067.93,3071.43,316460],["2016-11-01",3074.92,3074.92,3036.48,3050.46,228330],["2016-11-02",3043.47,3057.45,3039.98,3050.46,321600],["2016-11-03",3043.47,3127.33,3008.53,3060.94,373980],["2016-11-04",3092.39,3130.83,3064.44,3106.37,483960],["2016-11-07",3106.37,3109.86,3064.44,3106.37,463890],["2016-11-08",3106.37,3106.37,3057.45,3060.94,891540],["2016-11-09",3060.94,3071.43,3026.0,3039.98,241750],["2016-11-10",3029.5,3106.37,3029.5,3074.92,549940],["2016-11-11",2865.27,3005.04,2861.77,3005.04,762900],["2016-11-14",2893.22,2970.09,2893.22,2907.2,215410],["2016-11-15",2900.21,2917.68,2868.76,2900.21,479890],["2016-11-16",2900.21,2907.2,2830.32,2830.32,253340],["2016-11-17",2830.32,2928.16,2830.32,2865.27,425730],["2016-11-18",2865.27,2935.15,2865.27,2935.15,377750],["2016-11-21",2931.66,2935.15,2865.27,2875.75,165910],["2016-11-22",2917.68,2917.68,2865.27,2865.27,173860],["2016-11-23",2882.74,2882.74,2795.38,2861.77,77130],["2016-11-24",2847.8,2861.77,2844.3,2861.77,106000],["2016-11-25",2847.8,2847.8,2694.05,2694.05,473620],["2016-11-28",2756.95,2795.38,2694.05,2795.38,229210],["2016-11-29",2711.52,2823.34,2697.54,2697.54,292000],["2016-11-30",2690.56,2725.5,2673.08,2725.5,229770],["2016-12-01",2690.56,2760.44,2627.66,2627.66,235160],["2016-12-02",2722.0,2722.0,2655.61,2697.54,630480],["2016-12-05",2708.03,2708.03,2645.13,2708.03,295940],["2016-12-06",2708.03,2708.03,2645.13,2697.54,742690],["2016-12-07",2697.54,2711.52,2655.61,2711.52,180060],["2016-12-08",2711.52,2858.28,2690.56,2812.85,431750],["2016-12-09",2812.85,2896.71,2735.98,2798.88,517610],["2016-12-12",2763.93,2826.83,2725.5,2791.89,316530],["2016-12-13",2791.89,2791.89,2728.99,2760.44,193630],["2016-12-14",2725.5,2795.38,2725.5,2732.49,257730],["2016-12-15",2694.05,2777.91,2694.05,2760.44,247010],["2016-12-16",2756.95,2777.91,2655.61,2756.95,326960],["2016-12-19",2756.95,2756.95,2662.6,2676.58,318750],["2016-12-20",2690.56,2708.03,2655.61,2708.03,528070],["2016-12-21",2715.01,2760.44,2711.52,2722.0,76900],["2016-12-22",2725.5,2795.38,2704.53,2742.97,472530],["2016-12-23",2725.5,2812.85,2725.5,2781.41,248960],["2016-12-26",2795.38,2861.77,2662.6,2662.6,141610],["2016-12-27",2725.5,2760.44,2725.5,2742.97,52560],["2016-12-28",2725.5,2781.41,2725.5,2760.44,120020],["2016-12-29",2760.44,2777.91,2655.61,2655.61,189530],["2016-12-30",2763.93,2823.34,2725.5,2725.5,501280],["2017-01-03",2900.21,2907.2,2816.35,2868.76,376080],["2017-01-04",2865.27,2882.74,2847.8,2882.74,206210],["2017-01-05",2882.74,2963.11,2865.27,2952.62,454170],["2017-01-06",3005.04,3071.43,2991.06,3039.98,1050210],["2017-01-09",3109.86,3109.86,3005.04,3032.99,398880],["2017-01-10",3039.98,3039.98,2984.07,2987.56,231200],["2017-01-11",2987.56,3012.02,2984.07,2994.55,289530],["2017-01-12",3005.04,3039.98,2994.55,3032.99,323690],["2017-01-13",3032.99,3039.98,3005.04,3032.99,243270],["2017-01-16",3036.48,3057.45,2935.15,2935.15,469340],["2017-01-17",2935.15,2935.15,2935.15,2935.15,0],["2017-01-18",2935.15,2935.15,2935.15,2935.15,0],["2017-01-19",2935.15,2935.15,2935.15,2935.15,0],["2017-01-20",2935.15,2935.15,2935.15,2935.15,0],["2017-01-23",2935.15,2935.15,2935.15,2935.15,0],["2017-01-24",2935.15,2935.15,2935.15,2935.15,0],["2017-01-25",2935.15,2935.15,2935.15,2935.15,0],["2017-02-02",2935.15,2935.15,2935.15,2935.15,0],["2017-02-03",2935.15,2935.15,2935.15,2935.15,0],["2017-02-06",2935.15,2935.15,2935.15,2935.15,0],["2017-02-07",2935.15,2935.15,2935.15,2935.15,0],["2017-02-08",2935.15,2935.15,2935.15,2935.15,0],["2017-02-09",2935.15,2935.15,2935.15,2935.15,0],["2017-02-10",2935.15,2935.15,2935.15,2935.15,0],["2017-02-13",2935.15,2935.15,2935.15,2935.15,0],["2017-02-14",2935.15,2935.15,2935.15,2935.15,0],["2017-02-15",2935.15,2935.15,2935.15,2935.15,0],["2017-02-16",2935.15,2935.15,2935.15,2935.15,0],["2017-02-17",2935.15,2935.15,2935.15,2935.15,0],["2017-02-20",2935.15,2935.15,2935.15,2935.15,0],["2017-02-21",2935.15,2935.15,2935.15,2935.15,0],["2017-02-22",2935.15,2935.15,2935.15,2935.15,0],["2017-02-23",2935.15,2935.15,2935.15,2935.15,0],["2017-02-24",2935.15,2935.15,2935.15,2935.15,0],["2017-02-27",2935.15,2935.15,2935.15,2935.15,0],["2017-02-28",2935.15,2935.15,2935.15,2935.15,0],["2017-03-01",2935.15,2935.15,2935.15,2935.15,0],["2017-03-02",2935.15,2935.15,2935.15,2935.15,0],["2017-03-03",2935.15,2935.15,2935.15,2935.15,0],["2017-03-06",2935.15,2935.15,2935.15,2935.15,0],["2017-03-07",2935.15,2935.15,2935.15,2935.15,0],["2017-03-08",2935.15,2935.15,2935.15,2935.15,0],["2017-03-09",2935.15,2935.15,2935.15,2935.15,0],["2017-03-10",2935.15,2935.15,2935.15,2935.15,0],["2017-03-13",2935.15,2935.15,2935.15,2935.15,0],["2017-03-14",2935.15,2935.15,2935.15,2935.15,0],["2017-03-15",2935.15,2935.15,2935.15,2935.15,0],["2017-03-16",2935.15,2935.15,2935.15,2935.15,0],["2017-03-17",2935.15,2935.15,2935.15,2935.15,0],["2017-03-20",2935.15,2935.15,2935.15,2935.15,0],["2017-03-21",2935.15,2935.15,2935.15,2935.15,0],["2017-03-22",2935.15,2935.15,2935.15,2935.15,0],["2017-03-23",2935.15,2935.15,2935.15,2935.15,0],["2017-03-24",2935.15,2935.15,2935.15,2935.15,0],["2017-03-27",2935.15,2935.15,2935.15,2935.15,0],["2017-03-28",2935.15,2935.15,2935.15,2935.15,0],["2017-03-29",2935.15,2935.15,2935.15,2935.15,0],["2017-03-30",2935.15,2935.15,2935.15,2935.15,0],["2017-03-31",2935.15,2935.15,2935.15,2935.15,0],["2017-04-03",2935.15,2935.15,2935.15,2935.15,0],["2017-04-04",2935.15,2935.15,2935.15,2935.15,0],["2017-04-05",2935.15,2935.15,2935.15,2935.15,0],["2017-04-07",2935.15,2935.15,2935.15,2935.15,0],["2017-04-10",2935.15,2935.15,2935.15,2935.15,0],["2017-04-11",2935.15,2935.15,2935.15,2935.15,0],["2017-04-12",2935.15,2935.15,2935.15,2935.15,0],["2017-04-13",2935.15,2935.15,2935.15,2935.15,0],["2017-04-14",2935.15,2935.15,2935.15,2935.15,0],["2017-04-17",2935.15,2935.15,2935.15,2935.15,0],["2017-04-18",2935.15,2935.15,2935.15,2935.15,0],["2017-04-19",2935.15,2935.15,2935.15,2935.15,0],["2017-04-20",2935.15,3005.04,2795.38,2830.32,655150],["2017-04-21",2781.41,2861.77,2781.41,2851.29,349290],["2017-04-24",2865.27,2987.56,2865.27,2935.15,368570],["2017-04-25",2935.15,3039.98,2935.15,2970.09,646940],["2017-04-26",2952.62,3039.98,2952.62,3005.04,266360],["2017-04-27",3008.53,3019.01,2938.65,2977.08,498120],["2017-04-28",2991.06,2991.06,2917.68,2921.17,145690],["2017-05-03",2921.17,2977.08,2921.17,2977.08,157350],["2017-05-04",2970.09,3039.98,2966.6,3032.99,435320],["2017-05-05",3074.92,3242.64,3032.99,3183.24,1098130],["2017-05-08",3204.21,3403.38,3197.22,3403.38,1816710],["2017-05-09",3403.38,3599.05,3403.38,3494.23,752210],["2017-05-10",3459.29,3581.58,3445.31,3445.31,1121820],["2017-05-11",3445.31,3445.31,3340.48,3385.91,1180100],["2017-05-12",3389.4,3599.05,3389.4,3564.11,1027300],["2017-05-15",3634.0,3703.88,3529.17,3686.41,698950],["2017-05-16",3721.35,3738.82,3564.11,3651.47,1369360],["2017-05-17",3651.47,3651.47,3476.76,3490.73,913140],["2017-05-18",3480.25,3490.73,3371.93,3371.93,1042640],["2017-05-19",3354.46,3455.79,3354.46,3389.4,503190],["2017-05-22",3389.4,3455.79,3375.42,3424.34,447280],["2017-05-23",3424.34,3424.34,3336.99,3336.99,330670],["2017-05-24",3336.99,3350.96,3221.68,3221.68,442140],["2017-05-25",3347.47,3424.34,3228.67,3424.34,193040],["2017-05-26",3494.23,3564.11,3424.34,3441.81,745220],["2017-05-29",3441.81,3490.73,3354.46,3389.4,298390],["2017-05-30",3389.4,3389.4,3281.08,3319.52,765670],["2017-05-31",3424.34,3424.34,3144.8,3232.16,413590],["2017-06-01",3232.16,3319.52,3214.69,3295.06,180530],["2017-06-02",3214.69,3389.4,3214.69,3378.92,187500],["2017-06-05",3323.01,3389.4,3267.1,3298.55,150640],["2017-06-06",3267.1,3298.55,3218.18,3284.57,278610],["2017-06-07",3249.63,3336.99,3249.63,3291.56,302840],["2017-06-08",3284.57,3319.52,3267.1,3319.52,169700],["2017-06-09",3333.49,3354.46,3270.6,3354.46,194010],["2017-06-12",3354.46,3354.46,3284.57,3347.47,217500],["2017-06-13",3354.46,3389.4,3319.52,3382.41,184510],["2017-06-14",3385.91,3494.23,3382.41,3424.34,337500],["2017-06-15",3424.34,3494.23,3424.34,3438.32,557610],["2017-06-16",3459.29,3459.29,3389.4,3399.88,122960],["2017-06-19",3399.88,3452.3,3375.42,3406.87,77710],["2017-06-20",3424.34,3424.34,3330.0,3371.93,131020],["2017-06-21",3389.4,3389.4,3298.55,3319.52,189790],["2017-06-22",3302.05,3319.52,3267.1,3284.57,349220],["2017-06-23",3270.6,3316.02,3249.63,3305.54,314650],["2017-06-26",3305.54,3305.54,3242.64,3249.63,265200],["2017-06-27",3277.59,3312.53,3232.16,3312.53,403990],["2017-06-28",3284.57,3284.57,3249.63,3249.63,167480],["2017-06-29",3249.63,3319.52,3214.69,3284.57,555160],["2017-06-30",3319.52,3354.46,3277.59,3312.53,379140],["2017-07-03",3312.53,3368.44,3291.56,3361.45,427610],["2017-07-04",3389.4,3420.85,3350.96,3413.86,459760],["2017-07-05",3424.34,3441.81,3399.88,3424.34,384770],["2017-07-06",3424.34,3431.33,3361.45,3368.44,73980],["2017-07-07",3312.53,3420.85,3312.53,3389.4,481390],["2017-07-10",3399.88,3424.34,3330.0,3371.93,265250],["2017-07-11",3371.93,3424.34,3319.52,3371.93,300610],["2017-07-12",3354.46,3385.91,3326.5,3354.46,323320],["2017-07-13",3371.93,3399.88,3319.52,3350.96,649410],["2017-07-14",3319.52,3364.94,3309.03,3330.0,486660],["2017-07-17",3288.07,3330.0,3267.1,3274.09,352750],["2017-07-18",3316.02,3316.02,3270.6,3298.55,319550],["2017-07-19",3298.55,3302.05,3270.6,3281.08,388880],["2017-07-20",3284.57,3319.52,3267.1,3288.07,417940],["2017-07-21",3288.07,3288.07,3267.1,3284.57,285220],["2017-07-24",3249.63,3277.59,3144.8,3267.1,489720],["2017-07-25",3169.26,3274.09,3169.26,3274.09,319960],["2017-07-26",3281.08,3490.73,3260.11,3490.73,1328630],["2017-07-27",3599.05,3721.35,3564.11,3721.35,4200650],["2017-07-28",3808.71,3843.65,3599.05,3599.05,1289960],["2017-07-31",3634.0,3843.65,3616.53,3843.65,2128210],["2017-08-01",4088.25,4088.25,3913.54,3948.48,3176730],["2017-08-02",3913.54,4158.13,3843.65,4018.36,2592410],["2017-08-03",4053.3,4297.9,3983.42,4297.9,2000410],["2017-08-04",4437.67,4594.91,4385.26,4594.91,2081340],["2017-08-07",4699.74,4856.98,4472.61,4472.61,2523110],["2017-08-08",4525.02,4699.74,4472.61,4542.5,1841520],["2017-08-09",4542.5,4856.98,4402.73,4839.51,2699400],["2017-08-10",4717.21,4839.51,4594.91,4647.32,1356780],["2017-08-11",4594.91,4717.21,4490.08,4507.55,1558010],["2017-08-14",4542.5,4822.03,4472.61,4822.03,2355390],["2017-08-15",4891.92,5066.63,4787.09,4822.03,1977620],["2017-08-16",4717.21,4996.75,4664.79,4822.03,1865420],["2017-08-17",4822.03,4839.51,4542.5,4542.5,2139730],["2017-08-18",4542.5,4654.2,4449.41,4542.5,1272560],["2017-08-21",4486.65,4598.35,4226.01,4226.01,2499620],["2017-08-22",4058.46,4226.01,3946.76,4021.23,2368410],["2017-08-23",4095.69,4226.01,4021.23,4226.01,1051470],["2017-08-24",4188.78,4244.63,4095.69,4170.16,1127310],["2017-08-25",4170.16,4188.78,4058.46,4188.78,1340990],["2017-08-28",4132.93,4226.01,4039.84,4132.93,1222020],["2017-08-29",4095.69,4412.18,4095.69,4412.18,1927910],["2017-08-30",4412.18,4468.03,4319.09,4337.71,926900],["2017-08-31",4300.48,4412.18,4300.48,4300.48,1078630],["2017-09-01",4281.86,4412.18,4281.86,4356.33,1076320],["2017-09-05",4430.8,4598.35,4393.56,4505.26,1152570],["2017-09-06",4542.5,4561.11,4468.03,4505.26,1293750],["2017-09-07",4468.03,4505.26,4393.56,4412.18,1635130],["2017-09-08",4393.56,4412.18,4226.01,4226.01,1880620],["2017-09-11",4244.63,4319.09,4095.69,4151.54,1089950],["2017-09-12",4151.54,4281.86,4151.54,4281.86,747080],["2017-09-13",4319.09,4337.71,4170.16,4226.01,686160],["2017-09-14",4207.39,4263.24,4188.78,4244.63,791390],["2017-09-15",4188.78,4281.86,4188.78,4263.24,783170],["2017-09-18",4263.24,4505.26,4226.01,4468.03,1194460],["2017-09-19",4468.03,4542.5,4374.94,4374.94,795360],["2017-09-20",4374.94,4430.8,4319.09,4337.71,883530],["2017-09-21",4356.33,4412.18,4281.86,4281.86,760140],["2017-09-22",4281.86,4356.33,4281.86,4300.48,746530],["2017-09-25",4300.48,4319.09,4244.63,4244.63,695150],["2017-09-26",4281.86,4300.48,4244.63,4244.63,706120],["2017-09-27",4281.86,4412.18,4226.01,4337.71,809810],["2017-09-28",4356.33,4616.96,4356.33,4523.88,1954090],["2017-09-29",4579.73,4579.73,4430.8,4468.03,988920],["2017-10-02",4430.8,4468.03,4356.33,4374.94,672920],["2017-10-03",4319.09,4430.8,4281.86,4393.56,1115350],["2017-10-04",4374.94,4561.11,4374.94,4449.41,1107600],["2017-10-05",4468.03,4616.96,4468.03,4523.88,1295200],["2017-10-06",4523.88,4579.73,4505.26,4505.26,898410],["2017-10-09",4561.11,4561.11,4468.03,4468.03,978270],["2017-10-10",4468.03,4542.5,4430.8,4542.5,977680],["2017-10-11",4579.73,4598.35,4486.65,4542.5,966560],["2017-10-12",4505.26,4542.5,4430.8,4430.8,758450],["2017-10-13",4430.8,4505.26,4430.8,4449.41,886700],["2017-10-16",4449.41,4523.88,4412.18,4430.8,700950],["2017-10-17",4430.8,4486.65,4412.18,4430.8,793440],["2017-10-18",4430.8,4449.41,4263.24,4263.24,1228570],["2017-10-19",4263.24,4319.09,4207.39,4207.39,1248860],["2017-10-20",4207.39,4263.24,4132.93,4170.16,796260],["2017-10-23",4170.16,4188.78,3965.38,4002.61,1200790],["2017-10-24",4002.61,4281.86,4002.61,4281.86,734300],["2017-10-25",4356.33,4449.41,3983.99,3983.99,2133870],["2017-10-26",3983.99,3983.99,3723.36,3779.21,766940],["2017-10-27",3909.53,3909.53,3779.21,3835.06,515730],["2017-10-30",3835.06,3835.06,3663.78,3663.78,686180],["2017-10-31",3760.59,3760.59,3630.27,3686.12,456490],["2017-11-01",3686.12,3760.59,3481.34,3574.42,379940],["2017-11-02",3574.42,3574.42,3391.98,3421.77,513120],["2017-11-03",3391.98,3570.7,3313.79,3537.19,583630],["2017-11-06",3537.19,3585.59,3499.96,3555.81,186270],["2017-11-07",3537.19,3548.36,3481.34,3499.96,350810],["2017-11-08",3477.62,3518.57,3462.72,3518.57,299280],["2017-11-09",3518.57,3552.08,3499.96,3522.3,124190],["2017-11-10",3481.34,3686.12,3470.17,3604.21,380430],["2017-11-13",3604.21,3611.66,3477.62,3499.96,237830],["2017-11-14",3499.96,3518.57,3440.38,3440.38,543310],["2017-11-15",3499.96,3503.68,3432.94,3485.06,280550],["2017-11-16",3518.57,3533.47,3466.45,3514.85,201620],["2017-11-17",3514.85,3559.53,3470.17,3514.85,193930],["2017-11-20",3514.85,3514.85,3462.72,3462.72,306780],["2017-11-21",3466.45,3492.51,3451.55,3451.55,1202630],["2017-11-22",3496.23,3496.23,3444.11,3470.17,1126230],["2017-11-23",3481.34,3496.23,3462.72,3496.23,1321160],["2017-11-24",3496.23,3704.74,3462.72,3686.12,1858070],["2017-11-27",3760.59,3928.14,3723.36,3890.91,1829690],["2017-11-28",3909.53,3965.38,3712.19,3723.36,2275690],["2017-11-29",3723.36,3723.36,3634.0,3663.78,1646540],["2017-11-30",3648.89,3715.91,3574.42,3648.89,1309980],["2017-12-01",3626.55,3678.68,3611.66,3645.17,1437370],["2017-12-04",3674.95,3682.4,3630.27,3656.34,1510700],["2017-12-05",3682.4,3779.21,3656.34,3667.51,1461590],["2017-12-06",3663.78,3686.12,3622.83,3634.0,1167370],["2017-12-07",3630.27,3686.12,3630.27,3660.06,1107920],["2017-12-08",3660.06,3686.12,3626.55,3626.55,1300920],["2017-12-11",3593.04,3593.04,3462.72,3462.72,527420],["2017-12-12",3440.38,3481.34,3351.02,3429.21,643620],["2017-12-13",3410.6,3488.79,3410.6,3462.72,189160],["2017-12-14",3425.49,3492.51,3425.49,3481.34,252120],["2017-12-15",3470.17,3518.57,3466.45,3518.57,209110],["2017-12-18",3526.02,3555.81,3518.57,3537.19,217850],["2017-12-19",3537.19,3570.7,3485.06,3499.96,252850],["2017-12-20",3514.85,3593.04,3499.96,3574.42,357760],["2017-12-21",3559.53,3604.21,3548.36,3548.36,151730],["2017-12-22",3537.19,3637.72,3507.4,3630.27,427570],["2017-12-25",3645.17,3648.89,3578.15,3593.04,175860],["2017-12-26",3593.04,3630.27,3570.7,3626.55,388780],["2017-12-27",3626.55,3760.59,3622.83,3686.12,439800],["2017-12-28",3686.12,3723.36,3630.27,3630.27,137340],["2017-12-29",3686.12,3686.12,3630.27,3671.23,296640],["2018-01-02",3741.97,3760.59,3648.89,3704.74,300980],["2018-01-03",3689.85,3723.36,3611.66,3615.38,500650],["2018-01-04",3611.66,3686.12,3593.04,3648.89,373390],["2018-01-05",3622.83,3648.89,3593.04,3607.93,391330],["2018-01-08",3578.15,3611.66,3574.42,3578.15,170960],["2018-01-09",3578.15,3704.74,3578.15,3667.51,707790],["2018-01-10",3723.36,3909.53,3674.95,3890.91,1537150],["2018-01-11",3890.91,4058.46,3853.67,4021.23,1156150],["2018-01-12",3983.99,4002.61,3835.06,3835.06,767410],["2018-01-15",3835.06,3983.99,3797.82,3946.76,775590],["2018-01-16",3928.14,3928.14,3835.06,3835.06,819900],["2018-01-17",3872.29,3872.29,3648.89,3648.89,995410],["2018-01-18",3615.38,3723.36,3593.04,3723.36,644650],["2018-01-19",3689.85,3816.44,3648.89,3648.89,377720],["2018-01-22",3648.89,3723.36,3648.89,3686.12,433220],["2018-01-25",3760.59,3779.21,3686.12,3686.12,764250],["2018-01-26",3704.74,3704.74,3656.34,3667.51,265970],["2018-01-29",3723.36,3760.59,3667.51,3697.29,364070],["2018-01-30",3704.74,3872.29,3671.23,3853.67,857360],["2018-01-31",3872.29,3872.29,3686.12,3686.12,560370],["2018-02-01",3723.36,3723.36,3574.42,3574.42,1011720],["2018-02-02",3555.81,3648.89,3537.19,3574.42,850700],["2018-02-05",3499.96,3566.98,3388.26,3399.43,764680],["2018-02-06",3202.09,3276.55,3164.85,3254.21,1481150],["2018-02-07",3351.02,3358.47,3246.77,3276.55,761610],["2018-02-08",3276.55,3313.79,3194.64,3202.09,338840],["2018-02-09",3015.92,3202.09,3015.92,3146.24,511580],["2018-02-12",3239.32,3276.55,3202.09,3276.55,175940],["2018-02-13",3243.04,3313.79,3239.32,3280.28,323030],["2018-02-21",3280.28,3351.02,3280.28,3313.79,123120],["2018-02-22",3313.79,3377.09,3313.79,3358.47,354750],["2018-02-23",3351.02,3403.15,3351.02,3388.26,259640],["2018-02-26",3425.49,3425.49,3351.02,3351.02,216960],["2018-02-27",3388.26,3388.26,3317.51,3369.64,117560],["2018-02-28",3351.02,3369.64,3276.55,3328.68,501590],["2018-03-01",3313.79,3365.92,3276.55,3343.57,319300],["2018-03-02",3313.79,3421.77,3284.0,3421.77,304680],["2018-03-05",3421.77,3421.77,3332.4,3332.4,244230],["2018-03-06",3351.02,3459.0,3328.68,3418.04,516970],["2018-03-07",3418.04,3477.62,3406.87,3444.11,269870],["2018-03-08",3462.72,3462.72,3410.6,3432.94,96300],["2018-03-09",3425.49,3432.94,3388.26,3403.15,149460],["2018-03-12",3395.7,3440.38,3395.7,3403.15,178490],["2018-03-13",3425.49,3425.49,3388.26,3425.49,180480],["2018-03-14",3425.49,3444.11,3388.26,3414.32,157170],["2018-03-15",3425.49,3492.51,3418.04,3473.89,224010],["2018-03-16",3481.34,3485.06,3444.11,3466.45,253800],["2018-03-19",3444.11,3488.79,3444.11,3459.0,205270],["2018-03-20",3481.34,3600.49,3444.11,3593.04,410970],["2018-03-21",3607.93,3637.72,3552.08,3555.81,288060],["2018-03-22",3544.64,3589.32,3503.68,3514.85,336920],["2018-03-23",3432.94,3529.74,3406.87,3481.34,373250],["2018-03-26",3481.34,3604.21,3462.72,3581.87,536700],["2018-03-27",3611.66,3797.82,3611.66,3723.36,1270640],["2018-03-28",3760.59,3853.67,3719.63,3760.59,704440],["2018-03-29",3779.21,3909.53,3686.12,3872.29,1000510],["2018-03-30",3872.29,4021.23,3816.44,3909.53,1481900],["2018-04-02",4002.61,4002.61,3872.29,3909.53,325110],["2018-04-03",3890.91,3946.76,3723.36,3872.29,907210],["2018-04-04",3928.14,4132.93,3872.29,4039.84,1619450],["2018-04-05",4021.23,4095.69,3946.76,4058.46,619750],["2018-04-06",4058.46,4132.93,4002.61,4058.46,704930],["2018-04-09",4058.46,4058.46,3835.06,3872.29,928380],["2018-04-10",3890.91,3909.53,3704.74,3723.36,1293440],["2018-04-11",3760.59,3760.59,3555.81,3563.25,1069850],["2018-04-12",3544.64,3634.0,3518.57,3585.59,831920],["2018-04-13",3656.34,3656.34,3585.59,3593.04,616110],["2018-04-16",3611.66,3686.12,3585.59,3667.51,388220],["2018-04-17",3686.12,3741.97,3648.89,3671.23,401520],["2018-04-18",3671.23,3741.97,3667.51,3671.23,313060],["2018-04-19",3652.61,3682.4,3600.49,3611.66,260020],["2018-04-20",3611.66,3686.12,3607.93,3674.95,110790],["2018-04-23",3678.68,3678.68,3574.42,3574.42,237590],["2018-04-24",3574.42,3611.66,3537.19,3574.42,209120],["2018-04-26",3559.53,3589.32,3462.72,3466.45,416510],["2018-04-27",3462.72,3540.91,3425.49,3540.91,389080],["2018-05-02",3645.17,3779.21,3641.44,3671.23,615950],["2018-05-03",3671.23,3704.74,3630.27,3693.57,224220],["2018-05-04",3715.91,3715.91,3630.27,3667.51,209260],["2018-05-07",3637.72,3652.61,3574.42,3652.61,205160],["2018-05-08",3645.17,3667.51,3630.27,3667.51,173180],["2018-05-09",3686.12,3686.12,3641.44,3641.44,177910],["2018-05-10",3660.06,3660.06,3537.19,3552.08,299160],["2018-05-11",3607.93,3607.93,3526.02,3585.59,240200],["2018-05-14",3611.66,3715.91,3596.76,3686.12,205980],["2018-05-15",3686.12,3689.85,3615.38,3682.4,181800],["2018-05-16",3678.68,3678.68,3615.38,3619.1,50340],["2018-05-17",3645.17,3645.17,3604.21,3611.66,83810],["2018-05-18",3600.49,3641.44,3548.36,3630.27,286120],["2018-05-21",3645.17,3872.29,3645.17,3797.82,1464440],["2018-05-22",3760.59,3872.29,3686.12,3715.91,793590],["2018-05-23",3667.51,3697.29,3648.89,3693.57,179340],["2018-05-24",3701.02,3701.02,3600.49,3604.21,385130],["2018-05-25",3604.21,3604.21,3511.13,3511.13,743310],["2018-05-28",3466.45,3499.96,3321.23,3351.02,653950],["2018-05-29",3351.02,3555.81,3351.02,3533.47,190540],["2018-05-30",3518.57,3533.47,3462.72,3470.17,147200],["2018-05-31",3507.4,3537.19,3499.96,3522.3,265240],["2018-06-01",3507.4,3544.64,3481.34,3507.4,210410],["2018-06-04",3526.02,3626.55,3488.79,3626.55,483880],["2018-06-05",3648.89,3648.89,3555.81,3555.81,72530],["2018-06-06",3555.81,3704.74,3540.91,3648.89,316400],["2018-06-07",3648.89,3704.74,3611.66,3641.44,218280],["2018-06-08",3648.89,3648.89,3574.42,3611.66,99320],["2018-06-11",3574.42,3589.32,3537.19,3589.32,200830],["2018-06-12",3555.81,3574.42,3481.34,3529.74,233520],["2018-06-13",3537.19,3537.19,3499.96,3522.3,110790],["2018-06-14",3574.42,3574.42,3522.3,3522.3,71060],["2018-06-15",3570.7,3570.7,3518.57,3555.81,45430],["2018-06-18",3555.81,3570.7,3462.72,3537.19,146630],["2018-06-19",3466.45,3514.85,3332.4,3399.43,596040],["2018-06-20",3399.43,3481.34,3391.98,3425.49,450490],["2018-06-21",3432.94,3466.45,3395.7,3466.45,180890],["2018-06-22",3466.45,3518.57,3462.72,3518.57,230630],["2018-06-25",3499.96,3518.57,3473.89,3496.23,131080],["2018-06-26",3425.49,3533.47,3418.04,3470.17,207410],["2018-06-27",3444.11,3529.74,3444.11,3499.96,198580],["2018-06-28",3455.28,3499.96,3425.49,3496.23,145000],["2018-06-29",3499.96,3499.96,3406.87,3418.04,70350],["2018-07-02",3418.04,3425.49,3377.09,3406.87,204440],["2018-07-03",3455.28,3455.28,3306.34,3306.34,570150],["2018-07-04",3306.34,3362.19,3295.17,3362.19,280110],["2018-07-05",3388.26,3425.49,3351.02,3351.02,454840],["2018-07-06",3332.4,3451.55,3332.4,3451.55,239060],["2018-07-09",3462.72,3462.72,3384.53,3388.26,191610],["2018-07-10",3462.72,3492.51,3425.49,3425.49,279720],["2018-07-11",3276.55,3425.49,3276.55,3391.98,202020],["2018-07-12",3388.26,3410.6,3362.19,3391.98,31980],["2018-07-13",3403.15,3432.94,3403.15,3432.94,73490],["2018-07-16",3444.11,3473.89,3436.66,3436.66,149340],["2018-07-17",3459.0,3481.34,3436.66,3481.34,178210],["2018-07-18",3488.79,3667.51,3444.11,3581.87,1129210],["2018-07-19",3540.32,3635.89,3540.32,3615.11,210180],["2018-07-20",3615.11,3615.11,3573.56,3606.8,91760],["2018-07-23",3602.65,3718.99,3552.78,3586.03,401900],["2018-07-24",3573.56,3573.56,3532.01,3569.4,346100],["2018-07-25",3569.4,3615.11,3511.23,3515.38,240830],["2018-07-26",3561.09,3573.56,3519.54,3552.78,130210],["2018-07-27",3544.47,3610.96,3532.01,3610.96,130160],["2018-07-30",3610.96,3698.22,3594.34,3648.35,738230],["2018-07-31",3623.42,3677.44,3540.32,3602.65,495490],["2018-08-01",3598.49,3610.96,3523.7,3565.25,154720],["2018-08-02",3532.01,3532.01,3436.43,3490.45,448340],["2018-08-03",3440.59,3490.45,3407.35,3448.9,317220],["2018-08-06",3477.99,3477.99,3415.66,3448.9,58890],["2018-08-07",3473.83,3473.83,3428.12,3473.83,120880],["2018-08-08",3477.99,3477.99,3448.9,3465.52,122890],["2018-08-09",3432.28,3482.14,3428.12,3448.9,94090],["2018-08-10",3469.68,3477.99,3440.59,3465.52,108030],["2018-08-13",3465.52,3465.52,3419.81,3440.59,92310],["2018-08-14",3423.97,3469.68,3390.73,3390.73,237910],["2018-08-15",3390.73,3465.52,3390.73,3403.19,376080],["2018-08-16",3403.19,3432.28,3345.02,3394.88,169870],["2018-08-17",3415.66,3428.12,3394.88,3415.66,78800],["2018-08-20",3365.79,3436.43,3282.69,3407.35,112920],["2018-08-21",3407.35,3419.81,3390.73,3403.19,141610],["2018-08-22",3428.12,3490.45,3394.88,3473.83,251850],["2018-08-23",3486.3,3486.3,3428.12,3444.74,140040],["2018-08-24",3477.99,3477.99,3415.66,3457.21,98470],["2018-08-27",3436.43,3469.68,3432.28,3448.9,97740],["2018-08-28",3448.9,3461.37,3419.81,3448.9,137990],["2018-08-29",3423.97,3469.68,3419.81,3453.06,78310],["2018-08-30",3453.06,3453.06,3419.81,3453.06,215510],["2018-08-31",3448.9,3457.21,3407.35,3440.59,84590],["2018-09-04",3453.06,3453.06,3407.35,3432.28,50160],["2018-09-05",3419.81,3432.28,3220.36,3407.35,186950],["2018-09-06",3407.35,3407.35,3365.79,3403.19,63380],["2018-09-07",3403.19,3407.35,3324.24,3369.95,83040],["2018-09-10",3332.55,3419.81,3324.24,3419.81,241730],["2018-09-11",3440.59,3440.59,3394.88,3423.97,154940],["2018-09-12",3436.43,3440.59,3407.35,3432.28,204220],["2018-09-13",3399.04,3440.59,3399.04,3432.28,334330],["2018-09-14",3411.5,3440.59,3403.19,3432.28,226980],["2018-09-17",3407.35,3440.59,3403.19,3428.12,106100],["2018-09-18",3423.97,3428.12,3407.35,3407.35,201320],["2018-09-19",3407.35,3486.3,3407.35,3457.21,313690],["2018-09-20",3469.68,3473.83,3436.43,3465.52,92130],["2018-09-21",3469.68,3473.83,3448.9,3448.9,180170],["2018-09-24",3457.21,3519.54,3457.21,3502.92,240510],["2018-09-25",3511.23,3527.85,3469.68,3511.23,156130],["2018-09-26",3527.85,3548.63,3502.92,3527.85,157770],["2018-09-27",3532.01,3532.01,3511.23,3527.85,125980],["2018-09-28",3532.01,3552.78,3498.76,3527.85,270220],["2018-10-01",3552.78,3573.56,3515.38,3515.38,115100],["2018-10-02",3515.38,3527.85,3502.92,3519.54,308420],["2018-10-03",3519.54,3527.85,3494.61,3527.85,86220],["2018-10-04",3527.85,3556.94,3515.38,3527.85,230930],["2018-10-05",3527.85,3527.85,3490.45,3511.23,173130],["2018-10-08",3490.45,3507.07,3482.14,3507.07,85870],["2018-10-09",3507.07,3532.01,3482.14,3498.76,188570],["2018-10-10",3490.45,3511.23,3469.68,3498.76,30110],["2018-10-11",3365.79,3490.45,3336.71,3340.86,223040],["2018-10-12",3324.24,3365.79,3324.24,3365.79,122880],["2018-10-15",3365.79,3407.35,3353.33,3353.33,254470],["2018-10-16",3407.35,3586.03,3361.64,3586.03,21560],["2018-10-17",3586.03,3586.03,3415.66,3490.45,166580],["2018-10-18",3415.66,3482.14,3415.66,3448.9,10010],["2018-10-19",3390.73,3440.59,3386.57,3436.43,146290],["2018-10-22",3403.19,3440.59,3403.19,3428.12,28100],["2018-10-23",3403.19,3403.19,3324.24,3365.79,81690],["2018-10-24",3324.24,3403.19,3324.24,3361.64,149820],["2018-10-25",3286.84,3324.24,3286.84,3286.84,121930],["2018-10-26",3365.79,3378.26,3324.24,3328.4,256980],["2018-10-29",3365.79,3390.73,3345.02,3357.48,113140],["2018-10-30",3361.64,3361.64,3324.24,3353.33,152120],["2018-10-31",3365.79,3390.73,3357.48,3386.57,84960],["2018-11-01",3365.79,3374.1,3282.69,3303.46,283970],["2018-11-02",3386.57,3386.57,3295.15,3345.02,150630],["2018-11-05",3345.02,3399.04,3345.02,3345.02,197390],["2018-11-06",3382.42,3382.42,3328.4,3328.4,91030],["2018-11-07",3365.79,3365.79,3324.24,3361.64,80680],["2018-11-08",3382.42,3382.42,3328.4,3336.71,77910],["2018-11-09",3336.71,3336.71,3261.91,3278.53,348780],["2018-11-12",3282.69,3282.69,3241.14,3274.38,211580],["2018-11-13",3245.29,3274.38,3212.05,3266.07,150760],["2018-11-14",3245.29,3274.38,3241.14,3241.14,82670],["2018-11-15",3224.51,3278.53,3203.74,3203.74,116500],["2018-11-16",3245.29,3270.22,3191.27,3241.14,87010],["2018-11-19",3278.53,3315.93,3220.36,3307.62,125450],["2018-11-20",3307.62,3315.93,3274.38,3274.38,90010],["2018-11-21",3266.07,3286.84,3241.14,3274.38,82170],["2018-11-22",3282.69,3307.62,3274.38,3282.69,52800],["2018-11-23",3315.93,3320.09,3282.69,3295.15,101050],["2018-11-26",3286.84,3299.31,3241.14,3261.91,67560],["2018-11-27",3278.53,3282.69,3236.98,3236.98,83040],["2018-11-28",3224.51,3274.38,3224.51,3245.29,103700],["2018-11-29",3282.69,3315.93,3241.14,3245.29,58070],["2018-11-30",3282.69,3282.69,3232.82,3253.6,36050],["2018-12-03",3261.91,3307.62,3261.91,3286.84,29420],["2018-12-04",3282.69,3303.46,3282.69,3286.84,92090],["2018-12-05",3261.91,3299.31,3261.91,3299.31,65970],["2018-12-06",3299.31,3299.31,3278.53,3295.15,115010],["2018-12-07",3295.15,3386.57,3295.15,3365.79,224830],["2018-12-10",3365.79,3386.57,3324.24,3324.24,100610],["2018-12-11",3324.24,3324.24,3303.46,3315.93,107010],["2018-12-12",3324.24,3345.02,3320.09,3345.02,105240],["2018-12-13",3365.79,3365.79,3328.4,3345.02,52550],["2018-12-14",3324.24,3345.02,3311.78,3311.78,59530],["2018-12-17",3324.24,3324.24,3266.07,3311.78,74080],["2018-12-18",3282.69,3303.46,3220.36,3278.53,106980],["2018-12-19",3245.29,3278.53,3203.74,3228.67,62220],["2018-12-20",3228.67,3261.91,3212.05,3236.98,171030],["2018-12-21",3199.58,3236.98,3199.58,3236.98,37140],["2018-12-24",3253.6,3299.31,3158.03,3207.89,25870],["2018-12-25",3187.12,3187.12,2987.66,3116.48,192900],["2018-12-26",3158.03,3178.81,3120.63,3128.94,101530],["2018-12-27",3216.2,3216.2,3141.41,3191.27,44000],["2018-12-28",3191.27,3324.24,3137.25,3137.25,103220],["2019-01-02",3266.07,3266.07,3137.25,3191.27,21750],["2019-01-03",3158.03,3199.58,3108.17,3116.48,55570],["2019-01-04",3095.7,3116.48,3041.68,3058.3,64060],["2019-01-07",3195.43,3195.43,3095.7,3104.01,67260],["2019-01-08",3116.48,3145.56,3099.85,3145.56,47820],["2019-01-09",3153.87,3153.87,3104.01,3124.79,44890],["2019-01-10",3137.25,3182.96,3137.25,3182.96,40300],["2019-01-11",3182.96,3182.96,3124.79,3141.41,39770],["2019-01-14",3141.41,3153.87,3120.63,3153.87,56000],["2019-01-15",3120.63,3199.58,3120.63,3199.58,178430],["2019-01-16",3236.98,3236.98,3162.18,3199.58,105590],["2019-01-17",3220.36,3220.36,3199.58,3220.36,155770],["2019-01-18",3220.36,3224.51,3216.2,3220.36,85090],["2019-01-21",3236.98,3349.17,3236.98,3336.71,345490],["2019-01-22",3332.55,3332.55,3282.69,3291.0,114640],["2019-01-23",3324.24,3324.24,3282.69,3324.24,217250],["2019-01-24",3345.02,3349.17,3286.84,3324.24,116870],["2019-01-25",3320.09,3328.4,3315.93,3324.24,142470],["2019-01-28",3324.24,3324.24,3307.62,3307.62,49640],["2019-01-29",3307.62,3307.62,3241.14,3282.69,143870],["2019-01-30",3249.45,3261.91,3224.51,3241.14,110800],["2019-01-31",3257.76,3282.69,3241.14,3282.69,49220],["2019-02-01",3236.98,3282.69,3236.98,3282.69,57670],["2019-02-11",3241.14,3324.24,3241.14,3320.09,89270],["2019-02-12",3257.76,3324.24,3257.76,3324.24,53310],["2019-02-13",3324.24,3361.64,3307.62,3340.86,125440],["2019-02-14",3345.02,3428.12,3345.02,3386.57,215400],["2019-02-15",3407.35,3407.35,3286.84,3399.04,73060],["2019-02-18",3399.04,3428.12,3345.02,3428.12,187830],["2019-02-19",3407.35,3428.12,3386.57,3423.97,370730],["2019-02-20",3419.81,3436.43,3386.57,3407.35,213570],["2019-02-21",3407.35,3577.71,3407.35,3565.25,481450],["2019-02-22",3565.25,3739.77,3565.25,3718.99,386130],["2019-02-25",3739.77,3864.43,3739.77,3839.5,466050],["2019-02-26",3860.27,3864.43,3743.93,3822.88,391440],["2019-02-27",3781.32,3947.54,3781.32,3935.07,760390],["2019-02-28",3935.07,4088.82,3905.98,3997.4,1064140],["2019-03-01",3997.4,4151.15,3997.4,4146.99,588160],["2019-03-04",4155.3,4321.51,4155.3,4300.74,866610],["2019-03-05",4300.74,4383.84,4155.3,4321.51,1114800],["2019-03-06",4321.51,4363.07,4217.63,4238.41,442040],["2019-03-07",4238.41,4238.41,4113.75,4113.75,746250],["2019-03-08",4113.75,4259.18,4038.95,4238.41,748140],["2019-03-11",4279.96,4279.96,4072.2,4155.3,353940],["2019-03-12",4196.85,4196.85,4113.75,4155.3,322060],["2019-03-13",4146.99,4155.3,4092.97,4092.97,192120],["2019-03-14",4151.15,4151.15,4076.35,4097.13,409370],["2019-03-15",4076.35,4342.29,4076.35,4321.51,1091440],["2019-03-18",4321.51,4570.83,4279.96,4529.28,1658930],["2019-03-19",4653.94,4799.37,4550.06,4737.04,1488460],["2019-03-20",4757.82,5048.69,4695.49,4944.81,996290],["2019-03-21",4944.81,4944.81,4778.6,4820.15,699860],["2019-03-22",4820.15,4986.36,4799.37,4903.26,897880],["2019-03-25",4716.27,4965.59,4716.27,4840.93,747670],["2019-03-26",4778.6,4944.81,4737.04,4820.15,364930],["2019-03-27",4778.6,4861.7,4695.49,4778.6,669360],["2019-03-28",4737.04,4737.04,4446.17,4446.17,1733610],["2019-03-29",4487.73,4737.04,4487.73,4737.04,914000],["2019-04-01",4695.49,4737.04,4612.38,4653.94,452930],["2019-04-02",4653.94,4882.48,4612.38,4653.94,549480],["2019-04-03",4612.38,4737.04,4612.38,4737.04,316750],["2019-04-04",4778.6,4965.59,4757.82,4903.26,1137700],["2019-04-05",4903.26,4965.59,4778.6,4820.15,743940],["2019-04-08",4820.15,4840.93,4695.49,4695.49,656430],["2019-04-09",4674.71,4737.04,4529.28,4653.94,1369520],["2019-04-10",4591.61,4633.16,4487.73,4487.73,765940],["2019-04-11",4487.73,4737.04,4487.73,4695.49,497150],["2019-04-12",4695.49,4695.49,4633.16,4674.71,196440],["2019-04-16",4570.83,4570.83,4487.73,4487.73,605410],["2019-04-17",4529.28,4550.06,4363.07,4363.07,763660],["2019-04-18",4363.07,4363.07,4279.96,4321.51,262780],["2019-04-19",4279.96,4363.07,4217.63,4300.74,200710],["2019-04-22",4300.74,4300.74,4217.63,4238.41,134500],["2019-04-23",4176.08,4363.07,4176.08,4217.63,152560],["2019-04-24",4321.51,4383.84,4259.18,4383.84,226110],["2019-04-25",4404.62,4446.17,4321.51,4363.07,1686860],["2019-04-26",4363.07,4383.84,4321.51,4363.07,130100],["2019-05-02",4363.07,4404.62,4363.07,4383.84,83240],["2019-05-03",4321.51,4425.4,4321.51,4383.84,212440],["2019-05-06",4321.51,4363.07,4196.85,4238.41,210630],["2019-05-07",4279.96,4279.96,4151.15,4155.3,253770],["2019-05-08",4072.2,4113.75,3989.09,4072.2,2252870],["2019-05-09",4072.2,4196.85,4072.2,4151.15,173780],["2019-05-10",4151.15,4217.63,4113.75,4151.15,61930],["2019-05-13",4155.3,4300.74,4151.15,4217.63,164070],["2019-05-14",4217.63,4217.63,4134.52,4196.85,150960],["2019-05-15",4196.85,4279.96,4196.85,4259.18,135860],["2019-05-16",4259.18,4466.95,4259.18,4404.62,567080],["2019-05-17",4446.17,4446.17,4383.84,4383.84,182700],["2019-05-20",4363.07,4404.62,4342.29,4383.84,162030],["2019-05-21",4363.07,4383.84,4321.51,4342.29,249210],["2019-05-22",4321.51,4363.07,4300.74,4300.74,226110],["2019-05-23",4279.96,4342.29,4279.96,4321.51,146560],["2019-05-24",4321.51,4321.51,4196.85,4300.74,51850],["2019-05-27",4300.74,4321.51,4259.18,4300.74,58820],["2019-05-28",4321.51,4321.51,4259.18,4259.18,66180],["2019-05-29",4279.96,4550.06,4279.96,4550.06,1123400],["2019-05-30",4674.71,4716.27,4508.5,4508.5,468010],["2019-05-31",4570.83,4570.83,4446.17,4466.95,149900],["2019-06-03",4321.51,4383.84,4155.3,4217.63,511670],["2019-06-04",4217.63,4321.51,4196.85,4238.41,181260],["2019-06-05",4300.74,4363.07,4196.85,4217.63,357900],["2019-06-06",4196.85,4238.41,4155.3,4155.3,289730],["2019-06-07",4238.41,4321.51,4196.85,4279.96,143500],["2019-06-10",4279.96,4321.51,4217.63,4238.41,229090],["2019-06-11",4259.18,4425.4,4196.85,4300.74,428590],["2019-06-12",4321.51,4508.5,4300.74,4466.95,924410],["2019-06-13",4487.73,4487.73,4383.84,4446.17,202320],["2019-06-14",4404.62,4550.06,4404.62,4487.73,417130],["2019-06-17",4529.28,4529.28,4383.84,4383.84,255200],["2019-06-18",4383.84,4529.28,4383.84,4487.73,585390],["2019-06-19",4529.28,4529.28,4425.4,4446.17,199830],["2019-06-20",4466.95,4487.73,4446.17,4466.95,287060],["2019-06-21",4466.95,4716.27,4466.95,4674.71,1615780],["2019-06-24",4757.82,4757.82,4529.28,4529.28,443630],["2019-06-25",4570.83,4570.83,4508.5,4550.06,267990],["2019-06-26",4529.28,4529.28,4404.62,4425.4,3037660],["2019-06-27",4425.4,4466.95,4363.07,4363.07,588590],["2019-06-28",4404.62,4404.62,4300.74,4321.51,599380],["2019-07-01",4425.4,4446.17,4342.29,4404.62,308890],["2019-07-02",4383.84,4404.62,4363.07,4383.84,341410],["2019-07-03",4383.84,4487.73,4383.84,4446.17,253590],["2019-07-04",4487.73,4591.61,4487.73,4529.28,730540],["2019-07-05",4487.73,4591.61,4487.73,4570.83,552880],["2019-07-08",4508.5,4612.38,4508.5,4591.61,464780],["2019-07-09",4612.38,4612.38,4487.73,4529.28,323900],["2019-07-10",4487.73,4570.83,4487.73,4529.28,284650],["2019-07-11",4529.28,4653.94,4529.28,4612.38,629990],["2019-07-12",4653.94,4757.82,4633.16,4633.16,806460],["2019-07-15",4653.94,4674.71,4570.83,4591.61,392300],["2019-07-16",4591.61,4612.38,4529.28,4550.06,368810],["2019-07-17",4529.28,4612.38,4529.28,4529.28,447710],["2019-07-18",4529.28,4570.83,4425.4,4508.5,453890],["2019-07-19",4550.06,4570.83,4425.4,4466.95,451940],["2019-07-22",4404.62,4487.73,4404.62,4404.62,274880],["2019-07-23",4404.62,4446.17,4404.62,4446.17,472240],["2019-07-24",4404.62,4487.73,4404.62,4446.17,220420],["2019-07-25",4487.73,4508.5,4425.4,4425.4,296150],["2019-07-26",4674.71,4716.27,4674.71,4716.27,1256650],["2019-07-29",4820.15,4882.48,4716.27,4757.82,1772450],["2019-07-30",4716.27,4757.82,4674.71,4695.49,968470],["2019-07-31",4695.49,5007.14,4674.71,5007.14,2362940],["2019-08-01",5131.8,5298.01,5069.47,5111.02,1901900],["2019-08-02",5027.91,5464.22,5007.14,5443.44,3077230],["2019-08-05",5401.89,5734.32,5360.34,5526.55,1590770],["2019-08-06",5381.12,5900.53,5381.12,5796.65,1993320],["2019-08-07",5796.65,5942.08,5671.99,5775.87,1655530],["2019-08-08",5775.87,6025.19,5775.87,5858.97,1561460],["2019-08-09",5858.97,5858.97,5692.76,5755.09,1358450],["2019-08-12",5692.76,5900.53,5588.88,5900.53,1118760],["2019-08-13",5921.3,6149.85,5900.53,6045.96,1245430],["2019-08-14",6129.07,6274.51,6045.96,6066.74,883970],["2019-08-15",5900.53,6149.85,5879.75,6004.41,924640],["2019-08-16",5962.86,6170.62,5942.08,6004.41,995620],["2019-08-19",6004.41,6419.94,5921.3,6419.94,1739420],["2019-08-20",6482.27,6586.15,6419.94,6523.82,3347770],["2019-08-21",6523.82,6565.38,6087.52,6087.52,2581030],["2019-08-22",6066.74,6274.51,5962.86,6108.29,2070090],["2019-08-23",6129.07,6191.4,6045.96,6129.07,587480],["2019-08-26",6108.29,6316.06,6108.29,6274.51,843960],["2019-08-27",6336.83,6419.94,6149.85,6191.4,1147750],["2019-08-28",6191.4,6523.82,6149.85,6357.61,1181450],["2019-08-29",6316.06,6503.05,6316.06,6399.16,840920],["2019-08-30",6440.72,6440.72,6212.18,6212.18,1589750],["2019-09-03",6212.18,6212.18,5921.3,5921.3,1744900],["2019-09-04",5858.97,6066.74,5858.97,6045.96,649590],["2019-09-05",6025.19,6129.07,5983.63,5983.63,340640],["2019-09-06",6066.74,6129.07,5983.63,6045.96,270810],["2019-09-09",6025.19,6295.28,5942.08,6232.95,803450],["2019-09-10",6170.62,6316.06,6066.74,6108.29,569190],["2019-09-11",6087.52,6440.72,6066.74,6440.72,1073670],["2019-09-12",6627.71,6627.71,6419.94,6523.82,707720],["2019-09-13",6523.82,6565.38,6316.06,6357.61,544230],["2019-09-16",6378.39,6482.27,6357.61,6419.94,528730],["2019-09-17",6399.16,6419.94,6108.29,6129.07,2194260],["2019-09-18",6149.85,6274.51,6129.07,6129.07,570600],["2019-09-19",6149.85,6274.51,6129.07,6232.95,346680],["2019-09-20",6191.4,6253.73,6170.62,6232.95,421660],["2019-09-23",6191.4,6232.95,6045.96,6066.74,3441000],["2019-09-24",6066.74,6129.07,6045.96,6066.74,405770],["2019-09-25",6025.19,6129.07,6025.19,6066.74,221680],["2019-09-26",6087.52,6129.07,6025.19,6066.74,399810],["2019-09-27",6149.85,6149.85,6025.19,6066.74,339870],["2019-09-30",6066.74,6108.29,6025.19,6108.29,1055940],["2019-10-01",6087.52,6523.82,6045.96,6523.82,1066850],["2019-10-02",6503.05,6523.82,6232.95,6274.51,803650],["2019-10-03",6212.18,6710.81,6191.4,6710.81,1582020],["2019-10-04",6835.47,6835.47,6669.26,6710.81,686610],["2019-10-07",6710.81,6960.13,6690.04,6835.47,938020],["2019-10-08",6793.92,7064.01,6731.59,6918.58,769660],["2019-10-09",6918.58,7043.24,6835.47,6918.58,612810],["2019-10-10",6939.35,7001.68,6565.38,6565.38,689840],["2019-10-11",6523.82,6606.93,6295.28,6295.28,1095060],["2019-10-14",6316.06,6503.05,6232.95,6357.61,824150],["2019-10-15",6336.83,6440.72,6316.06,6378.39,262320],["2019-10-16",6399.16,6440.72,6336.83,6336.83,304560],["2019-10-17",6336.83,6336.83,6149.85,6232.95,601810],["2019-10-18",6232.95,6336.83,6170.62,6274.51,258330],["2019-10-21",6274.51,6399.16,6274.51,6295.28,282970],["2019-10-22",6357.61,6357.61,6274.51,6295.28,192020],["2019-10-23",6295.28,6461.49,6274.51,6378.39,285080],["2019-10-24",6378.39,6482.27,6378.39,6419.94,221750],["2019-10-25",6482.27,6503.05,6378.39,6399.16,250980],["2019-10-28",6482.27,6482.27,6232.95,6274.51,404460],["2019-10-29",6232.95,6295.28,6149.85,6274.51,671190],["2019-10-30",6274.51,6357.61,6274.51,6316.06,222200],["2019-10-31",6295.28,6378.39,6232.95,6274.51,263700],["2019-11-01",6274.51,6336.83,6274.51,6316.06,305680],["2019-11-04",6316.06,6378.39,6316.06,6357.61,350220],["2019-11-05",6357.61,6586.15,6274.51,6565.38,760670],["2019-11-06",6565.38,6565.38,6461.49,6482.27,140610],["2019-11-07",6503.05,6503.05,6357.61,6419.94,90810],["2019-11-08",6419.94,6523.82,6399.16,6461.49,236860],["2019-11-11",6461.49,6523.82,6129.07,6378.39,327680],["2019-11-12",6419.94,6482.27,6399.16,6440.72,284890],["2019-11-13",6461.49,6503.05,6399.16,6440.72,291410],["2019-11-14",6461.49,6544.6,6440.72,6482.27,253370],["2019-11-15",6461.49,6752.36,6440.72,6710.81,1159660],["2019-11-18",6793.92,6793.92,6544.6,6606.93,140620],["2019-11-19",6648.48,6752.36,6544.6,6606.93,349360],["2019-11-20",6690.04,6773.14,6627.71,6627.71,546450],["2019-11-21",6606.93,6690.04,6606.93,6627.71,2157540],["2019-11-22",6669.26,6669.26,6191.4,6440.72,1741630],["2019-11-25",6440.72,6440.72,6295.28,6440.72,395660],["2019-11-26",6503.05,6503.05,6419.94,6461.49,269940],["2019-11-27",6440.72,6440.72,6357.61,6357.61,253240],["2019-11-28",6357.61,6357.61,6149.85,6170.62,482940],["2019-11-29",6149.85,6316.06,6149.85,6232.95,167900],["2019-12-02",6316.06,6316.06,6129.07,6129.07,270670],["2019-12-03",6149.85,6274.51,6045.96,6129.07,347560],["2019-12-04",6129.07,6232.95,6129.07,6191.4,287680],["2019-12-05",6274.51,6316.06,6212.18,6295.28,215090],["2019-12-06",6357.61,6440.72,6357.61,6419.94,372650],["2019-12-09",6440.72,6503.05,6419.94,6461.49,655870],["2019-12-10",6529.04,6529.04,6416.47,6461.49,147580],["2019-12-11",6461.49,6461.49,6303.9,6371.44,121460],["2019-12-12",6371.44,6438.98,6258.87,6393.95,229890],["2019-12-13",6393.95,6574.06,6348.92,6461.49,261940],["2019-12-16",6416.47,6461.49,6348.92,6371.44,206860],["2019-12-17",6438.98,6731.66,6438.98,6596.58,893750],["2019-12-18",6664.12,6664.12,6574.06,6596.58,160110],["2019-12-19",6529.04,6596.58,6438.98,6529.04,185780],["2019-12-20",6529.04,6529.04,6393.95,6438.98,219280],["2019-12-23",6596.58,6731.66,6529.04,6619.09,515530],["2019-12-24",6596.58,6664.12,6529.04,6619.09,98570],["2019-12-25",6619.09,7069.37,6619.09,7069.37,1560640],["2019-12-26",7384.56,7452.11,7226.97,7249.48,824320],["2019-12-27",7294.51,7542.16,7204.45,7362.05,717070],["2019-12-30",7294.51,7587.19,7046.86,7114.4,1348520],["2019-12-31",7091.88,7339.54,7046.86,7204.45,576600],["2020-01-02",7204.45,7474.62,7204.45,7429.59,669180],["2020-01-03",7429.59,7542.16,7204.45,7249.48,626950],["2020-01-06",7249.48,7339.54,7136.91,7181.94,503090],["2020-01-07",7204.45,7294.51,7159.43,7159.43,560640],["2020-01-08",7136.91,7136.91,6664.12,6664.12,2402740],["2020-01-09",6664.12,6754.17,6641.6,6686.63,555590],["2020-01-10",6686.63,6821.72,6686.63,6754.17,670510],["2020-01-13",6754.17,6799.2,6596.58,6799.2,619030],["2020-01-14",6821.72,6821.72,6754.17,6799.2,406910],["2020-01-15",6844.23,6956.8,6799.2,6889.26,451710],["2020-01-16",6889.26,6911.77,6821.72,6889.26,332660],["2020-01-17",6889.26,6911.77,6709.15,6731.66,242980],["2020-01-20",6664.12,6664.12,6303.9,6348.92,1291770],["2020-01-21",6416.47,6438.98,6123.78,6371.44,923380],["2020-01-22",6371.44,6484.01,6303.9,6416.47,97810],["2020-01-30",6348.92,6416.47,6303.9,6303.9,210030],["2020-01-31",6303.9,6303.9,6101.27,6168.81,482530],["2020-02-03",5853.62,6078.76,5741.05,6078.76,266220],["2020-02-04",6078.76,6078.76,5853.62,5988.7,142510],["2020-02-05",5988.7,5988.7,5853.62,5988.7,88780],["2020-02-06",5943.67,6168.81,5943.67,6123.78,189030],["2020-02-07",6123.78,6168.81,5988.7,6078.76,75610],["2020-02-10",6011.22,6123.78,6011.22,6033.73,88490],["2020-02-11",6011.22,6078.76,6011.22,6078.76,256380],["2020-02-12",6168.81,6236.35,6101.27,6236.35,129090],["2020-02-13",6236.35,6258.87,6213.84,6236.35,51240],["2020-02-14",6213.84,6236.35,6146.3,6191.33,100830],["2020-02-17",6281.38,6281.38,6123.78,6191.33,56600],["2020-02-18",6101.27,6281.38,6101.27,6191.33,515220],["2020-02-19",6146.3,6236.35,6146.3,6191.33,59320],["2020-02-20",6236.35,6484.01,6213.84,6438.98,438160],["2020-02-21",6574.06,6574.06,6303.9,6303.9,145140],["2020-02-24",6303.9,6303.9,5921.16,5988.7,307900],["2020-02-25",5763.56,5988.7,5741.05,5988.7,307320],["2020-02-26",5988.7,5988.7,5831.1,5876.13,2274410],["2020-02-27",5988.7,6078.76,5876.13,5988.7,49330],["2020-02-28",5966.19,5966.19,5786.08,5853.62,176890],["2020-03-02",5853.62,5943.67,5831.1,5876.13,49680],["2020-03-03",5988.7,5988.7,5853.62,5966.19,86710],["2020-03-04",5988.7,5988.7,5853.62,5943.67,23360],["2020-03-05",5943.67,6056.24,5943.67,5966.19,238260],["2020-03-06",5966.19,5988.7,5876.13,5943.67,49510],["2020-03-09",5538.42,5718.53,5538.42,5538.42,249450],["2020-03-10",5313.28,5515.91,5268.26,5515.91,363400],["2020-03-11",5538.42,5538.42,5133.17,5133.17,164080],["2020-03-12",4795.46,4817.98,4795.46,4795.46,2711520],["2020-03-13",4462.26,4502.78,4462.26,4480.27,345960],["2020-03-16",4480.27,4547.81,4457.76,4457.76,318270],["2020-03-17",4457.76,4502.78,4322.67,4502.78,332550],["2020-03-18",4547.81,4592.84,4480.27,4502.78,136870],["2020-03-19",4457.76,4457.76,4372.2,4399.22,277240],["2020-03-20",4372.2,4412.73,4345.19,4367.7,64250],["2020-03-23",4237.12,4349.69,4066.01,4066.01,160330],["2020-03-24",3804.85,4066.01,3782.34,4066.01,318570],["2020-03-25",4156.07,4232.62,4120.05,4210.1,140410],["2020-03-26",4187.59,4268.64,4066.01,4097.53,75340],["2020-03-27",4097.53,4097.53,3935.43,3962.45,155780],["2020-03-30",3782.34,3782.34,3687.78,3687.78,597510],["2020-03-31",3804.85,3804.85,3557.2,3615.73,125620],["2020-04-01",3692.28,3728.3,3615.73,3692.28,138250],["2020-04-03",3737.31,3863.39,3737.31,3840.87,197370],["2020-04-06",3917.42,4106.54,3912.92,4106.54,410240],["2020-04-07",4277.64,4277.64,4052.5,4106.54,177620],["2020-04-08",4138.06,4138.06,4052.5,4129.05,118820],["2020-04-09",4300.16,4300.16,4129.05,4187.59,247500],["2020-04-10",4255.13,4255.13,4097.53,4142.56,226360],["2020-04-13",4228.11,4228.11,4147.06,4183.09,99210],["2020-04-14",4228.11,4228.11,4120.05,4133.55,109460],["2020-04-15",4133.55,4412.73,4124.55,4403.72,358560],["2020-04-16",4322.67,4457.76,4322.67,4408.22,239270],["2020-04-17",4421.73,4705.41,4421.73,4705.41,428810],["2020-04-20",4908.03,4953.06,4682.89,4795.46,360880],["2020-04-21",4682.89,4727.92,4471.26,4502.78,389050],["2020-04-22",4435.24,4637.87,4412.73,4592.84,241970],["2020-04-23",4637.87,4682.89,4502.78,4615.35,209980],["2020-04-24",4592.84,4682.89,4547.81,4660.38,124540],["2020-04-27",4637.87,4975.58,4637.87,4975.58,623160],["2020-04-28",5088.14,5313.28,4817.98,5155.69,502640],["2020-04-29",5155.69,5223.23,5065.63,5088.14,238270],["2020-05-04",4953.06,5088.14,4908.03,4930.55,368770],["2020-05-05",4885.52,5133.17,4885.52,5133.17,276050],["2020-05-06",5178.2,5290.77,5133.17,5290.77,292380],["2020-05-07",5290.77,5313.28,5155.69,5200.71,229870],["2020-05-08",5133.17,5268.26,5133.17,5223.23,278110],["2020-05-11",5313.28,5313.28,5178.2,5290.77,296670],["2020-05-12",5313.28,5335.8,5245.74,5268.26,238090],["2020-05-13",5245.74,5628.48,5223.23,5628.48,853720],["2020-05-14",5650.99,5808.59,5583.45,5628.48,416620],["2020-05-15",5628.48,5673.51,5425.85,5538.42,232990],["2020-05-18",5403.34,5493.4,5380.83,5448.37,259340],["2020-05-19",5583.45,5583.45,5425.85,5493.4,256990],["2020-05-20",5470.88,5493.4,5403.34,5403.34,197600],["2020-05-21",5448.37,5515.91,5358.31,5403.34,345440],["2020-05-22",5403.34,5448.37,5335.8,5403.34,143920],["2020-05-25",5358.31,5650.99,5358.31,5628.48,241990],["2020-05-26",5763.56,5763.56,5560.94,5673.51,379650],["2020-05-27",5718.53,5741.05,5538.42,5538.42,358090],["2020-05-28",5538.42,5583.45,5448.37,5538.42,2750090],["2020-05-29",5538.42,5538.42,5380.83,5403.34,185440],["2020-06-01",5493.4,5538.42,5425.85,5448.37,225860],["2020-06-02",5583.45,5583.45,5403.34,5403.34,225160],["2020-06-03",5403.34,5448.37,5358.31,5425.85,125790],["2020-06-04",5448.37,5628.48,5403.34,5538.42,293990],["2020-06-05",5538.42,5921.16,5538.42,5898.65,1791060],["2020-06-08",5988.7,6011.22,5831.1,5853.62,765280],["2020-06-09",5853.62,5853.62,5718.53,5808.59,606230],["2020-06-10",5741.05,6078.76,5628.48,5943.67,1051340],["2020-06-11",5943.67,6168.81,5673.51,5673.51,1014150],["2020-06-12",5403.34,5696.02,5403.34,5628.48,373620],["2020-06-15",5628.48,5628.48,5290.77,5290.77,391220],["2020-06-16",5290.77,5583.45,5268.26,5290.77,565680],["2020-06-17",5290.77,5583.45,5290.77,5448.37,277590],["2020-06-18",5380.83,5538.42,5358.31,5448.37,94010],["2020-06-19",5403.34,5515.91,5403.34,5493.4,164100],["2020-06-22",5538.42,5560.94,5403.34,5470.88,321170],["2020-06-23",5403.34,5515.91,5358.31,5380.83,371370],["2020-06-24",5358.31,5448.37,5223.23,5268.26,378730],["2020-06-25",5200.71,5268.26,5133.17,5268.26,221450],["2020-06-26",5290.77,5335.8,5155.69,5178.2,176260],["2020-06-29",5110.66,5178.2,4908.03,4908.03,358980],["2020-06-30",4930.55,4975.58,4817.98,4908.03,227280],["2020-07-01",4908.03,4998.09,4885.52,4998.09,166580],["2020-07-02",5043.12,5088.14,4660.38,4998.09,225650],["2020-07-03",4975.58,5043.12,4953.06,5020.6,44720],["2020-07-06",4953.06,5088.14,4953.06,5088.14,83260],["2020-07-07",5088.14,5223.23,5043.12,5155.69,529360],["2020-07-08",5088.14,5200.71,5088.14,5155.69,348750],["2020-07-09",5178.2,5200.71,5133.17,5200.71,226530],["2020-07-10",5133.17,5200.71,5088.14,5133.17,128280],["2020-07-13",5110.66,5290.77,5110.66,5200.71,299760],["2020-07-14",5178.2,5290.77,5178.2,5290.77,300910],["2020-07-15",5313.28,5380.83,5290.77,5313.28,324030],["2020-07-16",5313.28,5358.31,5200.71,5200.71,187760],["2020-07-17",5200.71,5268.26,5178.2,5178.2,266540],["2020-07-20",5178.2,5245.74,5155.69,5200.71,185850],["2020-07-21",5223.23,5223.23,5110.66,5155.69,142160],["2020-07-22",5178.2,5245.74,5088.14,5155.69,128290],["2020-07-23",5155.69,5155.69,5043.12,5043.12,249660],["2020-07-24",5043.12,5065.63,4817.98,4908.03,462750],["2020-07-27",4570.32,4795.46,4570.32,4570.32,392470],["2020-07-28",4547.81,4705.41,4547.81,4705.41,124160],["2020-07-29",4637.87,4682.89,4457.76,4457.76,5599250],["2020-07-30",4547.81,4682.89,4525.3,4592.84,180840],["2020-07-31",4502.78,4660.38,4498.28,4615.35,168950],["2020-08-03",4660.38,4795.46,4615.35,4750.44,5473580],["2020-08-04",4930.55,4930.55,4817.98,4885.52,248480],["2020-08-05",4885.52,5065.63,4772.95,5020.6,397200],["2020-08-06",5162.03,5162.03,4973.46,5044.17,112340],["2020-08-07",4997.03,5067.74,4949.89,4997.03,38210],["2020-08-10",5044.17,5327.02,5044.17,5256.31,868540],["2020-08-11",5421.31,5421.31,5232.74,5350.6,355440],["2020-08-12",5350.6,5397.74,5279.88,5327.02,192190],["2020-08-13",5327.02,5444.88,5256.31,5397.74,502600],["2020-08-14",5397.74,5397.74,5185.6,5256.31,282790],["2020-08-17",5232.74,5327.02,5209.17,5279.88,201940],["2020-08-18",5279.88,5327.02,5209.17,5209.17,156150],["2020-08-19",5209.17,5327.02,5162.03,5232.74,303540],["2020-08-20",5303.45,5444.88,5303.45,5374.17,952270],["2020-08-21",5374.17,5421.31,5350.6,5374.17,209650],["2020-08-24",5397.74,5515.59,5397.74,5444.88,401050],["2020-08-25",5515.59,5515.59,5397.74,5421.31,510910],["2020-08-26",5421.31,5562.73,5374.17,5515.59,423080],["2020-08-27",5515.59,5609.88,5515.59,5586.3,371780],["2020-08-28",5704.16,5704.16,5633.45,5633.45,705650],["2020-08-31",5633.45,5657.02,5444.88,5492.02,315040],["2020-09-01",5492.02,5515.59,5327.02,5468.45,372180],["2020-09-03",5562.73,5562.73,5350.6,5350.6,561750],["2020-09-04",5279.88,5515.59,5256.31,5468.45,377460],["2020-09-07",5421.31,5468.45,5350.6,5350.6,457160],["2020-09-08",5374.17,5421.31,5327.02,5350.6,211820],["2020-09-09",5327.02,5468.45,5303.45,5444.88,256540],["2020-09-10",5468.45,5492.02,5421.31,5468.45,215580],["2020-09-11",5444.88,5468.45,5374.17,5444.88,157000],["2020-09-14",5444.88,5444.88,5374.17,5421.31,357280],["2020-09-15",5468.45,5468.45,5397.74,5421.31,294220],["2020-09-16",5421.31,5798.44,5397.74,5798.44,1214030],["2020-09-17",5892.73,5987.01,5751.3,5845.58,1201730],["2020-09-18",5869.16,5869.16,5727.73,5798.44,372490],["2020-09-21",5798.44,6081.29,5657.02,5798.44,1097530],["2020-09-22",5751.3,5963.44,5751.3,5845.58,470510],["2020-09-23",5845.58,5892.73,5727.73,5798.44,372800],["2020-09-24",5798.44,5798.44,5657.02,5657.02,652700],["2020-09-25",5751.3,5751.3,5633.45,5704.16,3203430],["2020-09-28",5727.73,5822.01,5704.16,5798.44,346350],["2020-09-29",5939.87,5939.87,5751.3,5751.3,726980],["2020-09-30",5751.3,5751.3,5657.02,5751.3,353040],["2020-10-01",5798.44,5987.01,5751.3,5939.87,1079790],["2020-10-02",6081.29,6269.86,5939.87,6269.86,2340450],["2020-10-05",6317.0,6434.86,6269.86,6340.57,524170],["2020-10-06",6293.43,6364.14,6175.58,6317.0,643950],["2020-10-07",6317.0,6529.14,6175.58,6199.15,1143700],["2020-10-08",6317.0,6317.0,6152.01,6222.72,449040],["2020-10-09",6317.0,6317.0,6128.44,6246.29,829400],["2020-10-12",6246.29,6269.86,5987.01,5987.01,567150],["2020-10-13",5987.01,5987.01,5869.16,5939.87,581020],["2020-10-14",5892.73,6010.58,5774.87,5774.87,753960],["2020-10-15",5798.44,5892.73,5774.87,5798.44,688680],["2020-10-16",5798.44,5916.3,5751.3,5916.3,632670],["2020-10-19",5963.44,6081.29,5892.73,6034.15,415240],["2020-10-20",6034.15,6057.72,5845.58,5892.73,281920],["2020-10-21",5892.73,5939.87,5798.44,5798.44,473350],["2020-10-22",5751.3,5845.58,5751.3,5845.58,177690],["2020-10-23",5845.58,6034.15,5822.01,5892.73,501320],["2020-10-26",5987.01,6034.15,5798.44,5798.44,466650],["2020-10-27",5774.87,5822.01,5751.3,5774.87,223390],["2020-10-28",5657.02,5798.44,5421.31,5421.31,401540],["2020-10-29",5327.02,5562.73,5327.02,5492.02,190250],["2020-10-30",5609.88,5609.88,5492.02,5609.88,253000],["2020-11-02",5609.88,5798.44,5562.73,5751.3,153920],["2020-11-03",5751.3,5845.58,5727.73,5727.73,160890],["2020-11-04",5774.87,5822.01,5704.16,5751.3,524040],["2020-11-05",5963.44,6010.58,5939.87,5939.87,790690],["2020-11-06",5939.87,5987.01,5845.58,5916.3,241800],["2020-11-09",5963.44,6246.29,5892.73,6222.72,1232720],["2020-11-10",6269.86,6269.86,6081.29,6104.86,713110],["2020-11-11",6104.86,6199.15,6057.72,6128.44,496020],["2020-11-12",6081.29,6246.29,6081.29,6175.58,521310],["2020-11-13",6175.58,6317.0,6128.44,6317.0,1188530],["2020-11-16",6364.14,6434.86,6222.72,6246.29,520810],["2020-11-17",6364.14,6505.57,6269.86,6505.57,1281250],["2020-11-18",6552.71,6647.0,6505.57,6505.57,1914740],["2020-11-19",6456.66,6578.94,6456.66,6481.11,710850],["2020-11-20",6456.66,6505.57,6309.91,6456.66,568090],["2020-11-23",6358.83,6456.66,6285.46,6358.83,1006740],["2020-11-24",6358.83,6676.77,6358.83,6652.31,1890800],["2020-11-25",6701.23,6750.14,6578.94,6603.4,1094770],["2020-11-26",6578.94,6652.31,6456.66,6578.94,715510],["2020-11-27",6578.94,6627.86,6530.03,6627.86,819840],["2020-11-30",6652.31,6774.6,6603.4,6725.68,1990490],["2020-12-01",6603.4,6921.34,6603.4,6847.97,1808700],["2020-12-02",6921.34,6921.34,6799.05,6847.97,1164710],["2020-12-03",6847.97,7092.54,6799.05,7068.08,1985760],["2020-12-04",7092.54,7092.54,6945.8,7043.62,840710],["2020-12-07",7019.17,7288.2,6994.71,7141.45,1054480],["2020-12-08",7141.45,7214.82,7068.08,7141.45,1701320],["2020-12-09",7117.0,7190.37,7068.08,7068.08,1365680],["2020-12-10",7117.0,7141.45,6896.88,6896.88,1884290],["2020-12-11",6896.88,6994.71,6799.05,6970.25,869390],["2020-12-14",7092.54,7434.94,7092.54,7434.94,1580270],["2020-12-15",7948.54,7948.54,7948.54,7948.54,715910],["2020-12-16",8486.59,8486.59,8486.59,8486.59,610330],["2020-12-17",9073.56,9073.56,8559.96,9073.56,6097270],["2020-12-18",9293.67,9684.98,8804.53,9538.24,3895560],["2020-12-21",9391.5,10198.58,9391.5,10198.58,1948120],["2020-12-22",10418.7,10907.84,10027.38,10907.84,1174500],["2020-12-23",11494.8,11666.0,10956.75,11666.0,1648860],["2020-12-24",11837.2,11959.49,10858.92,11494.8,1375420],["2020-12-25",11494.8,11983.95,10956.75,11543.72,4161890],["2020-12-28",11739.37,11739.37,11176.86,11299.15,1979930],["2020-12-29",11250.23,12081.77,11005.66,11886.12,2893480],["2020-12-30",11886.12,12204.06,11494.8,11788.29,1190550],["2020-12-31",11788.29,12032.86,11568.18,11983.95,1455210],["2021-01-04",11983.95,12717.66,11837.2,12497.54,2037800],["2021-01-05",12473.09,12546.46,12179.6,12473.09,1389500],["2021-01-06",12473.09,12473.09,12081.77,12326.34,1484600],["2021-01-07",12252.97,12473.09,11910.57,12326.34,1986000],["2021-01-08",12326.34,13182.34,12130.69,13182.34,2591100],["2021-01-11",13793.77,13793.77,13182.34,13182.34,1373400],["2021-01-12",12717.66,13157.88,12693.2,13108.97,1153500],["2021-01-13",13108.97,13108.97,12864.4,13084.51,1725100],["2021-01-14",12962.23,13084.51,12717.66,12913.31,1189000],["2021-01-15",12864.4,13500.28,12717.66,13451.37,2058800],["2021-01-18",13451.37,13744.85,12962.23,13647.02,1842700],["2021-01-19",13598.11,13647.02,12693.2,12693.2,1027700],["2021-01-20",12228.52,12644.28,11812.75,11886.12,1961500],["2021-01-21",11886.12,12277.43,11250.23,12179.6,1466400],["2021-01-22",12179.6,12473.09,12130.69,12252.97,1943300],["2021-01-25",12252.97,13108.97,12252.97,13108.97,3037100],["2021-01-26",13402.45,13402.45,12619.83,13011.14,1601200],["2021-01-27",12522.0,12962.23,12106.23,12106.23,1564800],["2021-01-28",11274.69,11274.69,11274.69,11274.69,142400],["2021-01-29",10492.07,11372.52,10492.07,11274.69,2678900],["2021-02-01",10858.92,11152.41,10492.07,10492.07,3125800],["2021-02-02",9782.81,10834.46,9782.81,10761.09,1121500],["2021-02-03",10761.09,11494.8,10516.52,11494.8,6013100],["2021-02-04",11568.18,12277.43,11494.8,11983.95,4566100],["2021-02-05",12008.4,12252.97,11886.12,12008.4,3056400],["2021-02-08",11983.95,12008.4,11250.23,11250.23,4573300],["2021-02-09",11250.23,11812.75,11079.03,11812.75,2605400],["2021-02-17",11837.2,12473.09,11739.37,12448.63,5339600],["2021-02-18",12448.63,12717.66,12228.52,12522.0,4682400],["2021-02-19",12448.63,13304.62,12228.52,13304.62,9056100],["2021-02-22",13353.54,13842.68,13255.71,13720.39,8520800],["2021-02-23",13744.85,14600.85,13573.65,14576.39,7995700],["2021-02-24",14527.48,14723.13,14136.16,14429.65,10007100],["2021-02-25",14503.02,14503.02,13940.51,14356.28,10515500],["2021-02-26",14087.25,15359.02,14038.34,15359.02,10058300],["2021-03-01",15407.93,15774.78,15187.82,15701.41,6928900],["2021-03-02",15774.78,15774.78,15114.45,15334.56,16428865],["2021-03-03",15261.19,15432.39,14943.25,15432.39,8736300],["2021-03-04",15456.84,15579.13,14356.28,14869.87,9525000],["2021-03-05",14772.05,14796.5,14111.71,14307.36,7836575],["2021-03-08",14478.56,14674.22,14282.91,14454.11,6501400],["2021-03-09",14429.65,14747.59,14160.62,14576.39,8000900],["2021-03-10",14625.3,15187.82,14503.02,15163.36,12034765],["2021-03-11",15236.73,15285.64,15016.62,15285.64,6079600],["2021-03-12",15285.64,15285.64,14943.25,15138.9,6812300],["2021-03-15",15138.9,15163.36,14649.76,14869.87,9956300],["2021-03-16",14869.87,14869.87,14600.85,14674.22,5484700],["2021-03-17",14698.68,15138.9,14674.22,15041.07,5521900],["2021-03-18",15089.99,15652.5,14992.16,15652.5,8122800],["2021-03-19",15652.5,16019.36,15505.76,16019.36,10771300],["2021-03-22",16043.81,16239.47,15897.07,16068.27,8967600],["2021-03-23",16019.36,16019.36,14992.16,15187.82,13457300],["2021-03-24",14967.7,14967.7,14136.16,14136.16,10431300],["2021-03-25",14136.16,14307.36,13426.91,14160.62,9848000],["2021-03-26",13964.96,13989.42,13182.34,13622.57,8254800],["2021-03-29",13524.74,13842.68,12839.94,13206.8,12080000],["2021-03-30",13157.88,13157.88,12717.66,12864.4,4289900],["2021-03-31",12815.48,13598.11,12619.83,13426.91,2859200],["2021-04-01",13426.91,13695.94,13255.71,13671.48,2265800],["2021-04-02",13940.51,13940.51,13549.2,13769.31,2672300],["2021-04-05",13695.94,13769.31,13378.0,13475.82,2508800],["2021-04-06",13255.71,13695.94,13084.51,13695.94,2708300],["2021-04-07",13549.2,14405.19,13426.91,14233.99,9932700],["2021-04-08",14233.99,14282.91,14087.25,14233.99,3836600],["2021-04-09",14233.99,14405.19,14111.71,14282.91,4213400],["2021-04-12",14282.91,14405.19,13842.68,14038.34,6177600],["2021-04-13",14038.34,14038.34,13255.71,13500.28,4908500],["2021-04-14",13500.28,13524.74,13133.43,13524.74,4766300],["2021-04-15",13500.28,13500.28,12986.68,13084.51,4623800],["2021-04-16",12986.68,13133.43,12473.09,12815.48,5254800],["2021-04-19",13060.05,13060.05,12668.74,12766.57,1995700],["2021-04-20",13060.05,13206.8,12717.66,12839.94,3231700],["2021-04-22",12815.48,13011.14,12473.09,12473.09,1232900],["2021-04-23",12228.52,12913.31,12130.69,12913.31,1336600],["2021-04-26",12913.31,13011.14,12570.91,12570.91,1132700],["2021-04-27",12570.91,12619.83,12252.97,12570.91,964200],["2021-04-28",12570.91,13011.14,12326.34,12864.4,1425000],["2021-04-29",12913.31,12913.31,12619.83,12888.86,1344900],["2021-05-04",12888.86,12888.86,12473.09,12546.46,3119600],["2021-05-05",12546.46,13108.97,12546.46,12839.94,1551000],["2021-05-06",12839.94,13695.94,12717.66,13402.45,4326300],["2021-05-07",13353.54,13671.48,13035.6,13108.97,1620600],["2021-05-10",12864.4,13133.43,12766.57,12815.48,1581200],["2021-05-11",12766.57,13353.54,12522.0,12570.91,2909400],["2021-05-12",12619.83,12962.23,12619.83,12913.31,1537700],["2021-05-13",12962.23,13304.62,12766.57,13182.34,4264000],["2021-05-14",13255.71,13304.62,12888.86,12962.23,8311275],["2021-05-17",12962.23,13304.62,12791.03,13304.62,5220600],["2021-05-18",13353.54,13524.74,13206.8,13402.45,8992463],["2021-05-19",13402.45,13451.37,12986.68,13206.8,2525300],["2021-05-20",12962.23,13084.51,12717.66,12766.57,2553500],["2021-05-21",12619.83,13206.8,12522.0,12962.23,3004800],["2021-05-24",12962.23,13867.14,12962.23,13867.14,9497300],["2021-05-25",14038.34,14160.62,13720.39,13867.14,6787100],["2021-05-26",13695.94,14160.62,13524.74,14013.88,9254400],["2021-05-27",13916.05,14576.39,13647.02,14282.91,11482800],["2021-05-28",14478.56,14967.7,14282.91,14894.33,10590500],["2021-05-31",14894.33,15016.62,14429.65,15016.62,7822000],["2021-06-01",15016.62,15554.67,14992.16,15138.9,8780600],["2021-06-02",14674.22,15138.9,14087.25,15016.62,6707500],["2021-06-03",15016.62,16043.81,14918.79,16043.81,19228900],["2021-06-04",16288.38,16850.89,16141.64,16777.52,11691300],["2021-06-07",16777.52,16777.52,15603.59,16117.18,7286100],["2021-06-08",15799.24,16190.55,15041.07,15236.73,7460500],["2021-06-09",15285.64,15676.96,14625.3,15383.47,6907800],["2021-06-10",15310.1,15628.04,15114.45,15163.36,5720800],["2021-06-11",15212.27,15994.9,15138.9,15750.33,8308300],["2021-06-14",15774.78,16043.81,15652.5,15799.24,5171400],["2021-06-15",15823.7,16410.67,15407.93,16141.64,7367800],["2021-06-16",16190.55,16361.75,15823.7,15897.07,5587600],["2021-06-17",15701.41,15848.16,15407.93,15603.59,4457900],["2021-06-18",15701.41,16679.7,15676.96,16606.32,9857400],["2021-06-21",16581.87,17315.58,16581.87,16948.72,7103700],["2021-06-22",16973.18,17022.09,16484.04,16484.04,5128800],["2021-06-23",16508.5,17144.38,16141.64,16801.98,8436500],["2021-06-24",16801.98,17364.49,15628.04,15676.96,11672400],["2021-06-25",15725.87,16068.27,15579.13,15970.44,7442400],["2021-06-28",15970.44,17071.01,15652.5,17071.01,10195300],["2021-06-29",17193.29,17364.49,16826.44,17095.46,10336500],["2021-06-30",16899.81,16899.81,16068.27,16239.47,7310800],["2021-07-01",16239.47,16337.3,15848.16,16019.36,5320900],["2021-07-02",16019.36,16239.47,15456.84,15970.44,10722800],["2021-07-05",15970.44,15994.9,14894.33,14967.7,8116700],["2021-07-06",15016.62,15285.64,13940.51,13940.51,8443900],["2021-07-07",13964.96,14038.34,13206.8,13940.51,3543800],["2021-07-08",14038.34,14429.65,13916.05,14038.34,4120900],["2021-07-09",13989.42,14185.08,13084.51,13084.51,6507200],["2021-07-12",12815.48,13060.05,12179.6,12179.6,13659626],["2021-07-13",12228.52,12424.17,11494.8,12228.52,13383463],["2021-07-14",12358.61,12358.61,11421.95,11447.97,11899163],["2021-07-15",11239.83,12228.52,11239.83,12228.52,4235700],["2021-07-16",12358.61,12931.0,12332.59,12410.64,5425900],["2021-07-19",11864.26,12072.41,11552.04,11552.04,5619600],["2021-07-20",11552.04,11916.3,10953.63,11864.26,2773400],["2021-07-21",11916.3,12228.52,11552.04,11656.12,5196100],["2021-07-22",11812.23,12462.68,11734.17,12462.68,8283900],["2021-07-23",12592.77,12957.02,12436.66,12462.68,7993300],["2021-07-26",12332.59,12983.04,12072.41,12904.99,8352300],["2021-07-27",12983.04,13243.22,12696.84,12852.95,6774400],["2021-07-28",12696.84,13061.1,12696.84,12800.91,6451000],["2021-07-29",12878.97,12878.97,12644.81,12748.88,5282900],["2021-07-30",12696.84,13217.2,12592.77,13113.13,9655500],["2021-08-02",13061.1,13217.2,12904.99,12957.02,5924800],["2021-08-03",12983.04,13035.08,12800.91,13009.06,10749000],["2021-08-04",13087.11,13555.44,13087.11,13399.33,10479100],["2021-08-05",13373.31,13607.48,13165.17,13581.46,5151900],["2021-08-06",13607.48,14153.86,13425.35,13789.6,11593700],["2021-08-09",13789.6,14362.0,13633.49,14309.96,6576800],["2021-08-10",14362.0,14570.15,14049.78,14257.93,13743280],["2021-08-11",14153.86,14492.09,13815.62,13815.62,8555000],["2021-08-12",13789.6,14544.13,13633.49,14257.93,11159500],["2021-08-13",14153.86,14440.06,13815.62,14440.06,9888100],["2021-08-16",14752.27,15324.67,14752.27,15090.51,9784200],["2021-08-17",14986.44,15012.45,14648.2,14726.25,7230000],["2021-08-18",14752.27,15038.47,14700.24,14830.33,5830000],["2021-08-19",14856.35,15532.82,14778.29,15428.74,9521075],["2021-08-20",15428.74,15532.82,14362.0,14518.11,10980900],["2021-08-23",14335.98,14570.15,13503.4,13503.4,9902200],["2021-08-24",13399.33,13763.58,12774.9,13087.11,14967275],["2021-08-25",13191.19,13711.55,13009.06,13685.53,3739600],["2021-08-26",13685.53,13945.71,13451.37,13503.4,4305500],["2021-08-27",13399.33,14153.86,13113.13,14153.86,6951100],["2021-08-30",14362.0,14544.13,14127.84,14231.91,7441000],["2021-08-31",14309.96,14986.44,14205.89,14726.25,13334200],["2021-09-01",14570.15,14960.42,14518.11,14856.35,7914200],["2021-09-06",15038.47,15532.82,14882.36,15116.53,12757300],["2021-09-07",15064.49,15090.51,14414.04,14466.07,11667000],["2021-09-08",14362.0,14648.2,14309.96,14414.04,5638400],["2021-09-09",14570.15,15012.45,14440.06,15012.45,5685600],["2021-09-10",15194.58,15194.58,14752.27,14752.27,4914800],["2021-09-13",14674.22,14934.4,14466.07,14700.24,5031300],["2021-09-14",14570.15,14726.25,14257.93,14335.98,6156300],["2021-09-15",14153.86,14518.11,14153.86,14414.04,3238300],["2021-09-16",14492.09,14752.27,14388.02,14596.16,5415500],["2021-09-17",14778.29,15298.65,14596.16,15142.54,14328300],["2021-09-20",15402.73,15454.76,14518.11,14726.25,8300400],["2021-09-21",14362.0,14856.35,14257.93,14830.33,7319900],["2021-09-22",14830.33,15142.54,14518.11,14986.44,6351100],["2021-09-23",15194.58,15923.09,15090.51,15428.74,17144400],["2021-09-24",15350.69,15584.85,14856.35,15038.47,6224600],["2021-09-27",14882.36,15038.47,14309.96,14309.96,6216200],["2021-09-28",14049.78,14518.11,13841.64,14492.09,8397600],["2021-09-29",14414.04,14544.13,14049.78,14466.07,5331800],["2021-09-30",14648.2,14778.29,14492.09,14492.09,2539200],["2021-10-01",14362.0,14674.22,14309.96,14309.96,4089050],["2021-10-04",14309.96,14752.27,14153.86,14440.06,4619600],["2021-10-05",14440.06,14882.36,14440.06,14674.22,3437700],["2021-10-06",14830.33,15064.49,14674.22,14986.44,5294900],["2021-10-07",15090.51,15506.8,15038.47,15298.65,9634300],["2021-10-08",15324.67,15402.73,14856.35,14882.36,6245300],["2021-10-11",14960.42,15090.51,14804.31,14934.4,4134800],["2021-10-12",15038.47,15714.94,14830.33,15454.76,12509000],["2021-10-13",15584.85,16079.2,15532.82,15845.03,10665600],["2021-10-14",16027.16,16027.16,15819.02,15819.02,7205000],["2021-10-15",15819.02,16209.29,15662.91,16027.16,9299100],["2021-10-18",16183.27,16235.31,15766.98,15819.02,6851600],["2021-10-19",15819.02,16105.21,15506.8,15897.07,5968300],["2021-10-20",16079.2,16599.56,15871.05,16287.34,9426300],["2021-10-21",16313.36,16391.41,16001.14,16183.27,4504400],["2021-10-22",16391.41,16885.76,16235.31,16625.58,8459900],["2021-10-25",16755.67,17640.28,16651.6,17171.96,10680200],["2021-10-26",17015.85,17276.03,16703.63,17067.89,6051600],["2021-10-27",17145.94,17952.5,17119.92,17510.19,7745700],["2021-10-28",17536.21,17848.43,17354.08,17640.28,6764300],["2021-10-29",17744.36,17848.43,17276.03,17380.1,6891800],["2021-11-01",17380.1,17692.32,16963.81,17119.92,9518900],["2021-11-02",17119.92,18316.76,17015.85,18316.76,7879200],["2021-11-03",19253.41,19591.64,17041.87,17067.89,16275000],["2021-11-04",17171.96,17926.48,16911.78,17692.32,7884900],["2021-11-05",17900.47,18160.65,17458.16,17900.47,5995800],["2021-11-08",18004.54,18811.1,17692.32,18394.81,7614800],["2021-11-09",18394.81,18472.86,18004.54,18160.65,5551700],["2021-11-10",18160.65,18681.01,17848.43,18524.9,6765100],["2021-11-11",18550.92,19357.48,18446.85,18993.23,9628800],["2021-11-12",19097.3,19097.3,18420.83,18733.04,4948300],["2021-11-15",19201.37,19201.37,17484.18,18212.68,8658300],["2021-11-16",17848.43,18056.57,17171.96,17302.05,10745200],["2021-11-17",17328.07,17796.39,17250.01,17562.23,5267500],["2021-11-18",17562.23,17952.5,17197.98,17510.19,6709600],["2021-11-19",17692.32,17744.36,16287.34,16287.34,15212600],["2021-11-22",16209.29,16287.34,15168.56,15168.56,9506300],["2021-11-23",14726.25,16027.16,14726.25,15923.09,4859600],["2021-11-24",16131.23,16183.27,15636.89,15766.98,4413900],["2021-11-25",15636.89,16313.36,15480.78,15871.05,4116500],["2021-11-26",16027.16,16105.21,15532.82,15558.83,5442600],["2021-11-29",15090.51,16027.16,15064.49,15714.94,5514200],["2021-11-30",16131.23,16573.54,15766.98,16313.36,6356200],["2021-12-01",16235.31,16625.58,16183.27,16469.47,3626800],["2021-12-02",16391.41,16495.49,16131.23,16131.23,3751600],["2021-12-03",16131.23,16235.31,15350.69,15350.69,4500600],["2021-12-06",15376.71,15845.03,14960.42,15298.65,4748600],["2021-12-07",15558.83,15793.0,15298.65,15610.87,2466200],["2021-12-08",15766.98,16287.34,15688.93,15819.02,3206800],["2021-12-09",15610.87,16235.31,15610.87,16001.14,2206500],["2021-12-10",16131.23,16209.29,15740.96,15975.12,3393000],["2021-12-13",16131.23,17067.89,16131.23,17015.85,7800700],["2021-12-14",17223.99,17380.1,16703.63,16859.74,5898800],["2021-12-15",16885.76,17041.87,16547.52,16573.54,4070200],["2021-12-16",16599.56,17171.96,16495.49,17171.96,6959000],["2021-12-17",17510.19,17510.19,16911.78,16989.83,6076100],["2021-12-20",16703.63,16885.76,16183.27,16313.36,5972700],["2021-12-21",16339.38,16755.67,16183.27,16547.52,5282700],["2021-12-22",16651.6,17484.18,16547.52,17380.1,8884500],["2021-12-23",17380.1,17822.41,16807.7,17093.9,8206800],["2021-12-24",17197.98,17223.99,16703.63,16859.74,2850800],["2021-12-27",16989.83,17015.85,16469.47,16677.61,3373500],["2021-12-28",16859.74,17067.89,16469.47,16521.5,5479900],["2021-12-29",16495.49,16755.67,15636.89,15871.05,7352700],["2021-12-30",15871.05,16287.34,15819.02,16209.29,3194500],["2021-12-31",16209.29,16287.34,15897.07,16287.34,2619700],["2022-01-04",16365.4,16781.69,16183.27,16703.63,4244200],["2022-01-05",16781.69,17302.05,16677.61,17093.9,7469700],["2022-01-06",17119.92,17588.25,16885.76,17302.05,6228400],["2022-01-07",17302.05,17458.16,17067.89,17067.89,5055000],["2022-01-10",17015.85,18134.63,16807.7,17432.14,11140000],["2022-01-11",17380.1,18056.57,16911.78,17562.23,6696100],["2022-01-12",17328.07,17562.23,16339.38,16651.6,5957600],["2022-01-13",16677.61,17119.92,16287.34,16287.34,5250800],["2022-01-14",15506.8,16417.43,15506.8,15819.02,3509200],["2022-01-17",16001.14,16235.31,14726.25,14726.25,6454100],["2022-01-18",14309.96,14726.25,14049.78,14075.8,4256900],["2022-01-19",14570.15,14986.44,14205.89,14986.44,2405400],["2022-01-20",15090.51,15610.87,14882.36,15454.76,2465400],["2022-01-21",15350.69,15506.8,14934.4,15038.47,2505800],["2022-01-24",15090.51,15090.51,13997.75,13997.75,3025400],["2022-01-25",13893.67,14570.15,13893.67,14492.09,1654300],["2022-01-26",14648.2,14674.22,14309.96,14414.04,1699400],["2022-01-27",14414.04,14518.11,13971.73,14075.8,1644200],["2022-01-28",14049.78,14309.96,13945.71,14309.96,1817500],["2022-02-07",14622.18,14986.44,14466.07,14830.33,1310000],["2022-02-08",14856.35,15064.49,14726.25,14986.44,1501000],["2022-02-09",14726.25,15350.69,14726.25,15194.58,1960300],["2022-02-10",15298.65,15298.65,14830.33,14908.38,1760800],["2022-02-11",14960.42,15272.64,14908.38,15064.49,1461900],["2022-02-14",15038.47,15454.76,14882.36,15142.54,2217200],["2022-02-15",15168.56,15350.69,14986.44,15168.56,1063600],["2022-02-16",15298.65,15662.91,15194.58,15506.8,1948500],["2022-02-17",15506.8,15506.8,15298.65,15350.69,1188800],["2022-02-18",15142.54,15454.76,15090.51,15324.67,2087700],["2022-02-21",15298.65,15819.02,15194.58,15506.8,2885200],["2022-02-22",15298.65,15454.76,14570.15,15012.45,2864000],["2022-02-23",15090.51,15402.73,14986.44,15090.51,2128400],["2022-02-24",15064.49,15402.73,14362.0,14908.38,3331400],["2022-02-25",15090.51,15194.58,14986.44,14986.44,1326100],["2022-02-28",14986.44,15090.51,14804.31,14908.38,1802200],["2022-03-01",14934.4,15194.58,14856.35,15064.49,2494000],["2022-03-02",15064.49,15194.58,14960.42,14960.42,2333900],["2022-03-03",15038.47,15194.58,14882.36,15038.47,2158800],["2022-03-04",15064.49,15897.07,15064.49,15610.87,5385000],["2022-03-07",15610.87,16079.2,15454.76,15610.87,2672600],["2022-03-08",15454.76,15662.91,15142.54,15142.54,1969100],["2022-03-09",15090.51,15298.65,14674.22,15090.51,2856400],["2022-03-10",15194.58,15402.73,14726.25,15090.51,1722600],["2022-03-11",15038.47,15298.65,14882.36,15090.51,1590000],["2022-03-14",15038.47,15064.49,14570.15,14570.15,2084900],["2022-03-15",14622.18,14960.42,14518.11,14856.35,1472200],["2022-03-16",15038.47,15038.47,14804.31,14830.33,1097600],["2022-03-17",14908.38,15090.51,14830.33,14856.35,1282200],["2022-03-18",14882.36,15012.45,14856.35,14934.4,1279500],["2022-03-21",15116.53,15220.6,14986.44,15194.58,2192900],["2022-03-22",15272.64,15480.78,15168.56,15168.56,1915400],["2022-03-23",15194.58,15246.62,15064.49,15090.51,1764400],["2022-03-24",15142.54,15740.96,14986.44,15662.91,5659800],["2022-03-25",15819.02,15897.07,15454.76,15454.76,2523600],["2022-03-28",15350.69,15584.85,14986.44,15402.73,3171600],["2022-03-29",15402.73,15610.87,15298.65,15428.74,2298500],["2022-03-30",15168.56,15428.74,14960.42,14986.44,2524000],["2022-03-31",14882.36,15168.56,14882.36,14882.36,1423800],["2022-04-01",14830.33,15168.56,14778.29,15012.45,1462100],["2022-04-04",15012.45,15298.65,15012.45,15116.53,1675100],["2022-04-05",15246.62,15246.62,15064.49,15064.49,1414800],["2022-04-06",14882.36,15064.49,14830.33,14934.4,1914700],["2022-04-07",15012.45,15038.47,14830.33,14830.33,1558600],["2022-04-08",14830.33,14986.44,14153.86,14153.86,2364500],["2022-04-12",14362.0,14466.07,13763.58,13763.58,1905300],["2022-04-13",13815.62,14257.93,13529.42,14257.93,1802900],["2022-04-14",14362.0,14362.0,14023.77,14101.82,825300],["2022-04-15",14049.78,14283.95,13893.67,13919.69,1323100],["2022-04-18",13919.69,13919.69,12957.02,12957.02,3976900],["2022-04-19",12957.02,13165.17,12488.7,12488.7,1917400],["2022-04-20",12384.62,12462.68,11630.1,11630.1,2627400],["2022-04-21",11187.79,11968.33,10823.54,11317.88,4201100],["2022-04-22",11604.08,11864.26,11109.74,11395.94,1083000],["2022-04-25",11526.03,11526.03,10615.39,10615.39,1469700],["2022-04-26",10407.25,10719.46,9990.96,10719.46,1478500],["2022-04-27",10667.43,11083.72,10563.36,10953.63,984500],["2022-04-28",10979.65,11369.92,10979.65,10979.65,975400],["2022-04-29",10823.54,11291.86,10771.5,11239.83,1357500],["2022-05-04",11135.75,11343.9,10979.65,11239.83,705300],["2022-05-05",11473.99,11500.01,10927.61,11187.79,1033900],["2022-05-06",10719.46,11031.68,10667.43,10667.43,721900],["2022-05-09",10771.5,10771.5,9938.92,9938.92,2417600],["2022-05-10",9340.5,9912.9,9262.45,9626.7,1558600],["2022-05-11",9938.92,9938.92,9626.7,9704.76,800100],["2022-05-12",9704.76,9756.79,9028.29,9028.29,1721000],["2022-05-13",8585.98,9002.27,8403.85,8403.85,3046000],["2022-05-16",8455.89,8768.11,8247.74,8325.8,892400],["2022-05-17",8403.85,8898.2,8117.65,8898.2,1315900],["2022-05-18",9002.27,9262.45,8976.25,9106.34,1442800],["2022-05-19",8820.14,9106.34,8742.09,9028.29,893800],["2022-05-20",8924.21,9314.49,8924.21,9158.38,1079200],["2022-05-23",9262.45,9470.59,8924.21,9080.32,1295300],["2022-05-24",9080.32,9288.47,8768.11,9054.31,833300],["2022-05-25",9106.34,9470.59,9054.31,9444.58,1390000],["2022-05-26",9548.65,9730.78,9470.59,9574.67,1568600],["2022-05-27",9730.78,9886.88,9626.7,9782.81,1500900],["2022-05-30",9782.81,10042.99,9730.78,10016.98,1755300],["2022-05-31",9990.96,10511.32,9834.85,10355.21,2219700],["2022-06-01",10381.23,10901.59,10303.17,10797.52,2948200],["2022-06-02",10797.52,11421.95,10797.52,11265.85,2989600],["2022-06-03",11421.95,11552.04,10823.54,10849.56,1768400],["2022-06-06",10771.5,11031.68,10667.43,10719.46,1284600],["2022-06-07",10511.32,10719.46,10225.12,10459.28,1846900],["2022-06-08",10563.36,11187.79,10563.36,11187.79,2060000],["2022-06-09",11395.94,11421.95,11187.79,11317.88,1474500],["2022-06-10",11005.66,11916.3,11005.66,11343.9,1954100],["2022-06-13",10823.54,11135.75,10563.36,10563.36,2033000],["2022-06-14",9938.92,10771.5,9938.92,10355.21,1309200],["2022-06-15",10459.28,10641.41,9938.92,10459.28,1381400],["2022-06-16",10771.5,10771.5,10355.21,10355.21,873500],["2022-06-17",9886.88,10069.01,9652.72,9782.81,1925400],["2022-06-20",9730.78,9938.92,9106.34,9106.34,1565000],["2022-06-21",9054.31,9314.49,8533.94,9132.36,1600800],["2022-06-22",9210.41,9470.59,9054.31,9366.52,833200],["2022-06-23",9366.52,9626.7,9314.49,9626.7,567800],["2022-06-24",9730.78,9782.81,9392.54,9548.65,683400],["2022-06-27",9600.69,9990.96,9522.63,9990.96,912400],["2022-06-28",9990.96,10251.14,9886.88,10095.03,706700],["2022-06-29",10042.99,10147.07,9886.88,10042.99,462300],["2022-06-30",10016.98,10147.07,9470.59,9470.59,764100],["2022-07-01",9392.54,9626.7,9132.36,9470.59,694400],["2022-07-04",9730.78,9730.78,9470.59,9470.59,333700],["2022-07-05",9470.59,9600.69,9236.43,9288.47,550200],["2022-07-06",9158.38,9418.56,9002.27,9106.34,524900],["2022-07-07",9054.31,9210.41,8898.2,9080.32,409200],["2022-07-08",9106.34,9574.67,9106.34,9522.63,713600],["2022-07-11",9496.61,9626.7,9132.36,9366.52,420900],["2022-07-12",9366.52,9990.96,9366.52,9990.96,1424900],["2022-07-13",10016.98,10069.01,9808.83,9808.83,942700],["2022-07-14",9704.76,10199.1,9626.7,10173.08,1383700],["2022-07-15",10173.08,10355.21,10069.01,10069.01,1261100],["2022-07-18",10225.12,10329.19,10042.99,10173.08,679100],["2022-07-19",10173.08,10173.08,9834.85,9964.94,866400],["2022-07-20",10147.07,10355.21,10042.99,10303.17,1523700],["2022-07-21",10407.25,10615.39,10277.16,10277.16,1347800],["2022-07-22",10277.16,10381.23,10173.08,10199.1,987500],["2022-07-25",10225.12,10407.25,10095.03,10199.1,923300],["2022-07-26",10355.21,10355.21,9808.83,9834.85,1370400],["2022-07-27",9834.85,9990.96,9678.74,9912.9,660300],["2022-07-28",10095.03,10381.23,10042.99,10303.17,2009600],["2022-07-29",10511.32,10511.32,10251.14,10277.16,1066500],["2022-08-01",10329.19,10797.52,10277.16,10771.5,3031500],["2022-08-02",10823.54,10901.59,10615.39,10719.46,2150000],["2022-08-03",10667.43,11083.72,10589.37,10797.52,1578300],["2022-08-04",10875.57,10927.61,10511.32,10641.41,1926400],["2022-08-05",10511.32,10745.48,10511.32,10745.48,1080600],["2022-08-08",10823.54,10849.56,10667.43,10771.5,1224900],["2022-08-09",10797.52,10927.61,10745.48,10771.5,1492800],["2022-08-10",10719.46,11500.01,10719.46,11500.01,3762800],["2022-08-11",11890.28,11942.32,11369.92,11421.95,3380600],["2022-08-12",11395.94,12072.41,11291.86,11942.32,2812400],["2022-08-15",12072.41,12592.77,12072.41,12332.59,2421100],["2022-08-16",12332.59,12488.7,12072.41,12436.66,2810500],["2022-08-17",12436.66,12696.84,12046.39,12072.41,3437300],["2022-08-18",12072.41,12150.46,11812.23,12072.41,2152800],["2022-08-19",11994.35,12410.64,11994.35,12176.48,2471800],["2022-08-22",12176.48,12670.82,12072.41,12488.7,3130000],["2022-08-23",12384.62,12670.82,12332.59,12644.81,1601800],["2022-08-24",12722.86,12722.86,12436.66,12540.73,1544700],["2022-08-25",12592.77,12644.81,12280.55,12332.59,1953300],["2022-08-26",12306.57,12462.68,11968.33,12098.42,3092900],["2022-08-29",11734.17,11916.3,11317.88,11916.3,2967600],["2022-08-30",11968.33,12306.57,11786.21,11786.21,1377300],["2022-08-31",11656.12,11916.3,11526.03,11864.26,1545200],["2022-09-05",11838.24,11890.28,11656.12,11682.13,1323900],["2022-09-06",11682.13,11812.23,11656.12,11708.15,1248400],["2022-09-07",11682.13,11708.15,10927.61,10927.61,2286100],["2022-09-08",11161.77,11161.77,10537.34,10563.36,1791800],["2022-09-09",10615.39,10901.59,10511.32,10901.59,1363800],["2022-09-12",11031.68,11135.75,10953.63,11005.66,916900],["2022-09-13",11031.68,11031.68,10797.52,10875.57,964900],["2022-09-14",10433.27,10901.59,10407.25,10849.56,1373800],["2022-09-15",10927.61,11239.83,10901.59,11109.74,1583200],["2022-09-16",11031.68,11135.75,10719.46,10719.46,1666000],["2022-09-19",10875.57,10979.65,10355.21,10511.32,2283400],["2022-09-20",10667.43,10771.5,10303.17,10719.46,712900],["2022-09-21",10563.36,10901.59,10563.36,10823.54,865100],["2022-09-22",10667.43,11135.75,10667.43,11057.7,1707100],["2022-09-23",11031.68,11135.75,10719.46,10719.46,1859100],["2022-09-26",10459.28,10459.28,9990.96,9990.96,2995200],["2022-09-27",9990.96,10095.03,9522.63,9678.74,2177600],["2022-09-28",9522.63,9730.78,9054.31,9158.38,1816300],["2022-09-29",9366.52,9574.67,8533.94,8533.94,4671400],["2022-09-30",8377.83,8690.05,7961.54,8690.05,2524900],["2022-10-03",8638.02,8664.03,8091.63,8091.63,2341000],["2022-10-04",8221.73,8247.74,7597.29,7597.29,3025500],["2022-10-05",7701.36,8091.63,7701.36,8091.63,2288400],["2022-10-06",8195.71,8195.71,7545.25,7545.25,3510900],["2022-10-07",7259.05,7259.05,7024.89,7024.89,6058500],["2022-10-10",6816.75,7311.09,6816.75,7285.07,1874100],["2022-10-11",7233.04,7233.04,6790.73,6790.73,1222100],["2022-10-12",6582.58,7102.95,6530.55,6816.75,2046800],["2022-10-13",6920.82,7024.89,6816.75,6920.82,915700],["2022-10-14",7128.96,7389.15,7076.93,7389.15,2981100],["2022-10-17",7415.16,7675.34,7337.11,7649.33,2451800],["2022-10-18",7909.51,7961.54,7649.33,7649.33,2596100],["2022-10-19",7675.34,7701.36,7467.2,7493.22,2000400],["2022-10-20",7415.16,7597.29,7285.07,7285.07,1719300],["2022-10-21",7311.09,7311.09,6790.73,6790.73,3055600],["2022-10-24",6790.73,6816.75,6322.4,6322.4,3226400],["2022-10-25",6166.29,6738.69,5932.13,6452.49,2221400],["2022-10-26",6504.53,6686.66,6270.37,6322.4,1066500],["2022-10-27",6504.53,6764.71,6348.42,6764.71,1852500],["2022-10-28",6920.82,7076.93,6842.77,6842.77,2084200],["2022-10-31",6842.77,6920.82,6478.51,6842.77,1622900],["2022-11-01",6972.86,7181.0,6920.82,6920.82,1884500],["2022-11-02",6946.84,7102.95,6868.78,6894.8,1269200],["2022-11-03",6738.69,6998.87,6738.69,6868.78,1724000],["2022-11-04",6764.71,6790.73,6400.46,6400.46,2725400],["2022-11-07",6296.38,6374.44,5958.15,5958.15,3237800],["2022-11-08",5619.91,5984.17,5619.91,5828.06,2432800],["2022-11-09",5984.17,6114.26,5802.04,5932.13,1387500],["2022-11-10",5880.09,5932.13,5541.86,5541.86,1404100],["2022-11-11",5593.9,5828.06,5156.79,5156.79,3896700],["2022-11-14",4943.44,4969.46,4797.74,4797.74,3729800],["2022-11-15",4579.19,5130.77,4464.71,5021.5,4664200],["2022-11-16",4834.17,5359.73,4735.3,5359.73,2475300],["2022-11-17",5411.77,5593.9,5255.66,5463.8,2492100],["2022-11-18",5437.79,5802.04,5167.2,5671.95,3062200],["2022-11-21",5828.06,5828.06,5619.91,5697.97,2675400],["2022-11-22",5619.91,6088.24,5567.88,5593.9,3764200],["2022-11-23",5619.91,5697.97,5385.75,5385.75,1558100],["2022-11-24",5359.73,5541.86,5203.62,5411.77,1685000],["2022-11-25",5567.88,5776.02,5489.82,5776.02,1376400],["2022-11-28",6166.29,6166.29,6166.29,6166.29,765000],["2022-11-29",6582.58,6582.58,6244.35,6582.58,7259400],["2022-11-30",6712.67,6972.86,6530.55,6972.86,3246400],["2022-12-01",7181.0,7337.11,6660.64,6712.67,5285300],["2022-12-02",6582.58,7076.93,6530.55,7076.93,3934200],["2022-12-05",7233.04,7311.09,7050.91,7102.95,3984200],["2022-12-06",7024.89,7076.93,6608.6,6608.6,4411300],["2022-12-07",6504.53,6530.55,6192.31,6244.35,3735300],["2022-12-08",6374.44,6660.64,6374.44,6660.64,2539400],["2022-12-09",6712.67,6894.8,6530.55,6868.78,1967500],["2022-12-12",6972.86,7076.93,6556.57,6556.57,2788500],["2022-12-13",6582.58,6764.71,6400.46,6764.71,1618900],["2022-12-14",6972.86,6972.86,6816.75,6868.78,2594000],["2022-12-15",6894.8,7024.89,6764.71,6920.82,2195300],["2022-12-16",6790.73,7389.15,6712.67,7389.15,8360100],["2022-12-19",7545.25,7701.36,7128.96,7128.96,3814400],["2022-12-20",7128.96,7207.02,6634.62,6634.62,6470500],["2022-12-21",6764.71,6816.75,6322.4,6582.58,3039100],["2022-12-22",6712.67,6764.71,6478.51,6738.69,1620600],["2022-12-23",6660.64,6738.69,6556.57,6686.66,1089500],["2022-12-26",6686.66,6686.66,6244.35,6244.35,2596500],["2022-12-27",6140.28,6504.53,6088.24,6478.51,1201200],["2022-12-28",6556.57,6556.57,6348.42,6426.48,862200],["2022-12-29",6426.48,6530.55,6270.37,6296.38,688800],["2022-12-30",6348.42,6426.48,6244.35,6296.38,1343500],["2023-01-03",6322.4,6712.67,6322.4,6712.67,1857700],["2023-01-04",6972.86,6972.86,6712.67,6764.71,1932400],["2023-01-05",6868.78,6972.86,6686.66,6868.78,1876200],["2023-01-06",6868.78,6946.84,6660.64,6686.66,1545300],["2023-01-09",6764.71,6790.73,6608.6,6634.62,838500],["2023-01-10",6634.62,6894.8,6504.53,6816.75,1561200],["2023-01-11",6868.78,7024.89,6816.75,6816.75,1771300],["2023-01-12",6946.84,6946.84,6790.73,6868.78,961200],["2023-01-13",6946.84,7128.96,6894.8,7024.89,2466700],["2023-01-16",7076.93,7285.07,6998.87,7233.04,2322700],["2023-01-17",7233.04,7493.22,7233.04,7441.18,2268600],["2023-01-18",7493.22,7493.22,7285.07,7389.15,2818400],["2023-01-19",7337.11,7493.22,7285.07,7467.2,2269900],["2023-01-27",7493.22,7649.33,7415.16,7493.22,2904900],["2023-01-30",7519.24,7831.45,7441.18,7597.29,4432700],["2023-01-31",7597.29,7701.36,7415.16,7701.36,2187000],["2023-02-01",7753.4,7753.4,7181.0,7181.0,3699000],["2023-02-02",7181.0,7233.04,6894.8,6998.87,2469700],["2023-02-03",7243.44,7273.63,7032.18,7062.36,1335600],["2023-02-06",7002.0,7243.44,7002.0,7183.08,1416100],["2023-02-07",7183.08,7303.81,6851.09,7032.18,1635600],["2023-02-08",7032.18,7243.44,6820.91,7152.9,1277700],["2023-02-09",7152.9,7183.08,7002.0,7183.08,1048200],["2023-02-10",7152.9,7183.08,6760.55,6760.55,2186900],["2023-02-13",6670.0,6760.55,6368.19,6519.1,2176900],["2023-02-14",6579.46,6790.73,6519.1,6730.37,987400],["2023-02-15",6639.82,7002.0,6639.82,7002.0,1593300],["2023-02-16",7122.72,7152.9,7032.18,7092.54,889600],["2023-02-17",7092.54,7243.44,7032.18,7062.36,1726300],["2023-02-20",7243.44,7545.25,7213.26,7545.25,3351000],["2023-02-21",7937.61,8058.33,7816.88,8058.33,11359400],["2023-02-22",7907.43,8420.5,7907.43,7997.97,5739100],["2023-02-23",8088.51,8360.14,7907.43,8360.14,5708300],["2023-02-24",8541.23,8752.49,8360.14,8360.14,4812500],["2023-02-27",8179.06,8329.96,7786.7,7786.7,6442000],["2023-02-28",7847.06,7907.43,7243.44,7303.81,7381900],["2023-03-01",7394.35,7756.52,7092.54,7756.52,3460500],["2023-03-02",7786.7,7877.25,7424.53,7454.71,2941700],["2023-03-03",7424.53,7635.8,7303.81,7303.81,3330100],["2023-03-06",7515.07,7786.7,7484.89,7665.98,4097700],["2023-03-07",7665.98,7726.34,7515.07,7545.25,2147700],["2023-03-08",7454.71,7786.7,7424.53,7786.7,2612000],["2023-03-09",7907.43,7997.97,7786.7,7786.7,2623900],["2023-03-10",7726.34,7816.88,7575.44,7605.62,2971700],["2023-03-13",7605.62,7877.25,7545.25,7575.44,3189300],["2023-03-14",7575.44,7605.62,7243.44,7333.99,3706900],["2023-03-15",7545.25,7816.88,7484.89,7816.88,3426500],["2023-03-16",7696.16,7726.34,7545.25,7575.44,1741100],["2023-03-17",7696.16,7726.34,7545.25,7635.8,1608800],["2023-03-20",7545.25,7665.98,7333.99,7364.17,2333100],["2023-03-21",7454.71,7515.07,7303.81,7484.89,1535900],["2023-03-22",7545.25,7605.62,7484.89,7515.07,1803500],["2023-03-23",7484.89,7605.62,7364.17,7575.44,1382000],["2023-03-24",7605.62,7786.7,7605.62,7696.16,2748700],["2023-03-27",7786.7,7937.61,7696.16,7937.61,2528500],["2023-03-28",7997.97,8148.87,7847.06,7847.06,3579800],["2023-03-29",7847.06,7937.61,7696.16,7877.25,1614600],["2023-03-30",7997.97,8058.33,7726.34,7726.34,2555200],["2023-03-31",7756.52,7967.79,7696.16,7847.06,2375800],["2023-04-03",8148.87,8390.32,8058.33,8390.32,7543000],["2023-04-04",8631.77,8631.77,8390.32,8450.68,2926800],["2023-04-05",8450.68,8601.59,8269.6,8571.41,4295000],["2023-04-06",8631.77,8933.58,8329.96,8329.96,6552500],["2023-04-07",8390.32,8601.59,8269.6,8450.68,3488700],["2023-04-10",8631.77,8692.13,8329.96,8329.96,3238800],["2023-04-11",8420.5,8450.68,8179.06,8450.68,2952300],["2023-04-12",8541.23,8873.22,8390.32,8692.13,6913200],["2023-04-13",8812.86,9024.12,8752.49,8843.04,6410800],["2023-04-14",8933.58,8933.58,8239.42,8239.42,4656200],["2023-04-17",8329.96,8329.96,7937.61,7967.79,4789800],["2023-04-18",7997.97,8239.42,7937.61,8239.42,2260600],["2023-04-19",8239.42,8329.96,7997.97,8028.15,2657800],["2023-04-20",7997.97,8118.69,7937.61,8058.33,1343500],["2023-04-21",8058.33,8209.24,7786.7,7847.06,3541900],["2023-04-24",7937.61,8209.24,7847.06,8118.69,2171700],["2023-04-25",8179.06,8239.42,7907.43,7967.79,2090700],["2023-04-26",8028.15,8209.24,7937.61,8209.24,2523700],["2023-04-27",8269.6,8420.5,8209.24,8239.42,2804200],["2023-04-28",8329.96,8450.68,8269.6,8390.32,2382200],["2023-05-04",8390.32,8511.05,8209.24,8299.78,2714800],["2023-05-05",8329.96,8360.14,8209.24,8269.6,2009800],["2023-05-08",8360.14,8511.05,8299.78,8390.32,2346200],["2023-05-09",8511.05,8631.77,8329.96,8329.96,3358400],["2023-05-10",8390.32,8601.59,8360.14,8571.41,3200600],["2023-05-11",8752.49,8812.86,8541.23,8571.41,4491400],["2023-05-12",8541.23,8661.95,8511.05,8631.77,3244300],["2023-05-15",8752.49,8752.49,8299.78,8299.78,4817800],["2023-05-16",8360.14,8420.5,8269.6,8329.96,2346600],["2023-05-17",8420.5,8511.05,8269.6,8269.6,2598200],["2023-05-18",8329.96,8390.32,8239.42,8329.96,1424400],["2023-05-19",8329.96,8450.68,8299.78,8420.5,2104200],["2023-05-22",8480.87,8631.77,8450.68,8571.41,3110000],["2023-05-23",8661.95,8661.95,8450.68,8511.05,2272700],["2023-05-24",8541.23,8692.13,8511.05,8541.23,2995900],["2023-05-25",8511.05,8812.86,8480.87,8631.77,4169400],["2023-05-26",8692.13,8722.31,8601.59,8631.77,2321700],["2023-05-29",8752.49,8993.94,8692.13,8812.86,5189600],["2023-05-30",8903.4,8993.94,8752.49,8843.04,2770200],["2023-05-31",8843.04,8963.76,8782.68,8873.22,3243600],["2023-06-01",8812.86,8903.4,8752.49,8812.86,2853200],["2023-06-02",8903.4,8993.94,8782.68,8873.22,3435400],["2023-06-05",8963.76,8963.76,8752.49,8752.49,2566000],["2023-06-06",8752.49,8873.22,8661.95,8812.86,2349900],["2023-06-07",8903.4,9175.03,8812.86,9175.03,6873300],["2023-06-08",9295.75,9295.75,8843.04,8843.04,4172900],["2023-06-09",8873.22,8903.4,8661.95,8812.86,3720400],["2023-06-12",8812.86,8843.04,8692.13,8812.86,2404400],["2023-06-13",8933.58,9054.31,8812.86,8933.58,2686200],["2023-06-14",8993.94,9024.12,8722.31,8722.31,2331000],["2023-06-15",8933.58,9054.31,8812.86,8873.22,4306800],["2023-06-16",8993.94,9114.67,8873.22,8873.22,3235800],["2023-06-19",8933.58,8993.94,8873.22,8903.4,2292400],["2023-06-20",8963.76,9114.67,8933.58,9114.67,2701700],["2023-06-21",9175.03,9235.39,9114.67,9235.39,3327000],["2023-06-22",9325.93,9507.02,9265.57,9416.48,3932900],["2023-06-23",9416.48,9476.84,9325.93,9446.66,3622600],["2023-06-26",9507.02,9597.56,9205.21,9537.2,4014000],["2023-06-27",9657.93,9657.93,9446.66,9537.2,2024300],["2023-06-28",9537.2,9567.38,9476.84,9507.02,5640100],["2023-06-29",9705.77,9705.77,9473.89,9473.89,2955300],["2023-06-30",9473.89,9473.89,9242.02,9242.02,4161300],["2023-07-03",9308.27,9341.39,9175.77,9275.14,1152900],["2023-07-04",9275.14,9374.52,9242.02,9374.52,1472800],["2023-07-05",9440.77,9473.89,9341.39,9341.39,1702400],["2023-07-06",9308.27,9407.64,9175.77,9242.02,1849600],["2023-07-07",9208.89,9341.39,9109.51,9341.39,1645900],["2023-07-10",9407.64,9540.15,9341.39,9473.89,2399100],["2023-07-11",9606.4,9606.4,9407.64,9440.77,1753800],["2023-07-12",9473.89,9473.89,9308.27,9440.77,2403800],["2023-07-13",9473.89,9805.15,9440.77,9738.9,3969700],["2023-07-14",9705.77,9772.02,9573.27,9672.65,2328700],["2023-07-17",9705.77,9904.53,9705.77,9738.9,2649700],["2023-07-18",9672.65,9937.65,9606.4,9805.15,2929000],["2023-07-19",9805.15,9937.65,9672.65,9672.65,2142200],["2023-07-20",9639.52,9738.9,9639.52,9738.9,1356600],["2023-07-21",9838.28,9871.4,9738.9,9838.28,2279700],["2023-07-24",9937.65,10037.03,9871.4,9970.78,3027300],["2023-07-25",9970.78,10003.9,9838.28,9904.53,2655700],["2023-07-26",9838.28,9937.65,9805.15,9871.4,1690300],["2023-07-27",9937.65,10037.03,9772.02,9937.65,3499200],["2023-07-28",10070.15,10633.29,9937.65,10633.29,8259000],["2023-07-31",10931.42,10964.54,10699.54,10765.79,4714100],["2023-08-01",10832.04,10832.04,10335.16,10401.41,5587500],["2023-08-02",10434.53,11097.04,10401.41,11097.04,6292400],["2023-08-03",11262.67,11395.17,10997.67,11229.55,5374000],["2023-08-04",11295.8,11494.55,11196.42,11295.8,4425500],["2023-08-07",11395.17,11560.8,11262.67,11262.67,3839100],["2023-08-08",11295.8,11362.05,11063.92,11130.17,2956700],["2023-08-09",11063.92,11130.17,10898.29,11030.79,2657100],["2023-08-10",11130.17,11229.55,10832.04,10832.04,3742700],["2023-08-11",10964.54,10997.67,10600.16,10898.29,3214200],["2023-08-14",11063.92,11328.92,10997.67,11163.3,2663000],["2023-08-15",11196.42,11229.55,11030.79,11063.92,1925700],["2023-08-16",11063.92,11063.92,10865.17,10931.42,2319100],["2023-08-17",10964.54,11196.42,10898.29,10898.29,2293700],["2023-08-18",10798.92,10865.17,10136.4,10136.4,5884200],["2023-08-21",9937.65,10169.53,9672.65,9871.4,2944900],["2023-08-22",10003.9,10070.15,9275.14,10003.9,2246900],["2023-08-23",10136.4,10202.66,9937.65,9970.78,1329700],["2023-08-24",10003.9,10434.53,9904.53,10401.41,1733500],["2023-08-25",10401.41,10434.53,10202.66,10268.91,1397200],["2023-08-28",10335.16,10666.41,10202.66,10666.41,2115100],["2023-08-29",10798.92,10865.17,10533.91,10699.54,1736900],["2023-08-30",10732.66,10798.92,10533.91,10666.41,1459600],["2023-08-31",10732.66,10964.54,10732.66,10898.29,2626400],["2023-09-05",10997.67,11063.92,10798.92,10865.17,2524300],["2023-09-06",10865.17,10997.67,10699.54,10997.67,2605500],["2023-09-07",11063.92,11494.55,11030.79,11163.3,5874300],["2023-09-08",11130.17,11362.05,10997.67,11063.92,3774500],["2023-09-11",11196.42,11196.42,10600.16,10633.29,4871600],["2023-09-12",10633.29,10898.29,10533.91,10865.17,2797700],["2023-09-13",10931.42,11130.17,10732.66,10832.04,3086500],["2023-09-14",10832.04,10865.17,10533.91,10600.16,2487500],["2023-09-15",10600.16,10765.79,10467.66,10600.16,1680600],["2023-09-18",10600.16,10600.16,10434.53,10500.79,1669700],["2023-09-19",10500.79,10732.66,10235.78,10467.66,1618700],["2023-09-20",10500.79,10765.79,10434.53,10732.66,1628100],["2023-09-21",10765.79,10931.42,10732.66,10798.92,2290400],["2023-09-22",10600.16,10666.41,10202.66,10335.16,2665900],["2023-09-25",10235.78,10434.53,9639.52,9639.52,3668600],["2023-09-26",9341.39,9904.53,9341.39,9540.15,2667200],["2023-09-27",9606.4,9738.9,9275.14,9738.9,1610000],["2023-09-28",9805.15,9805.15,9473.89,9705.77,849300],["2023-09-29",9871.4,9871.4,9573.27,9639.52,1034900],["2023-10-02",9606.4,9705.77,9473.89,9606.4,1604000],["2023-10-03",9473.89,9473.89,8977.01,8977.01,3396300],["2023-10-04",8745.13,9242.02,8745.13,9175.77,1264300],["2023-10-05",9275.14,9407.64,9076.39,9275.14,1739000],["2023-10-06",9242.02,9407.64,9109.51,9308.27,778600],["2023-10-09",9440.77,9440.77,9275.14,9341.39,1028200],["2023-10-10",9374.52,9672.65,9374.52,9507.02,1629400],["2023-10-11",9540.15,9606.4,9407.64,9540.15,679300],["2023-10-12",9606.4,9738.9,9507.02,9507.02,1186700],["2023-10-13",9440.77,9540.15,9242.02,9507.02,1950100],["2023-10-16",9407.64,9540.15,9308.27,9308.27,798300],["2023-10-17",9341.39,9374.52,9142.64,9142.64,861200],["2023-10-18",9109.51,9208.89,8546.38,8844.51,2290500],["2023-10-19",8844.51,8877.64,8513.26,8579.51,1351400],["2023-10-20",8579.51,8943.89,8314.5,8943.89,1497500],["2023-10-23",8910.76,9043.26,8811.38,8943.89,1340200],["2023-10-24",9010.14,9043.26,8844.51,9043.26,718200],["2023-10-25",9076.39,9175.77,8977.01,9010.14,1409600],["2023-10-26",8745.13,8745.13,8380.75,8380.75,3108500],["2023-10-27",8480.13,8546.38,8016.37,8480.13,1233300],["2023-10-30",8447.0,8447.0,8148.87,8148.87,789200],["2023-10-31",8182.0,8281.38,7618.87,7618.87,1446200],["2023-11-01",7651.99,7950.12,7453.24,7950.12,1177000],["2023-11-02",8082.62,8480.13,7983.25,8480.13,1715100],["2023-11-03",8480.13,8546.38,8215.13,8380.75,1131100],["2023-11-06",8546.38,8546.38,8380.75,8413.88,826300],["2023-11-07",8347.63,8546.38,8314.5,8314.5,1108900],["2023-11-08",8347.63,8877.64,8281.38,8877.64,3021600],["2023-11-09",9043.26,9208.89,8877.64,9010.14,2393700],["2023-11-10",8877.64,9275.14,8778.26,9109.51,2968300],["2023-11-13",9142.64,9208.89,8877.64,8943.89,1416000],["2023-11-14",9010.14,9175.77,8943.89,8977.01,1181300],["2023-11-15",9208.89,9275.14,9043.26,9043.26,2111300],["2023-11-16",9043.26,9208.89,8977.01,9208.89,1367000],["2023-11-17",9275.14,9407.64,8977.01,9076.39,4465900],["2023-11-20",8877.64,9142.64,8844.51,9076.39,1435500],["2023-11-21",9142.64,9208.89,9043.26,9109.51,1619200],["2023-11-22",9109.51,9341.39,9076.39,9242.02,1780600],["2023-11-23",9308.27,9407.64,9010.14,9010.14,2837700],["2023-11-24",9010.14,9076.39,8678.88,9010.14,1822700],["2023-11-27",9010.14,9010.14,8811.38,8811.38,615500],["2023-11-28",8844.51,8877.64,8612.63,8811.38,957000],["2023-11-29",8910.76,8910.76,8811.38,8910.76,747300],["2023-11-30",8910.76,9010.14,8844.51,8844.51,1008900],["2023-12-01",8877.64,9010.14,8811.38,8977.01,706900],["2023-12-04",9043.26,9308.27,9043.26,9208.89,2121300],["2023-12-05",9275.14,9838.28,9208.89,9838.28,6646300],["2023-12-06",9904.53,9970.78,9705.77,9871.4,2546800],["2023-12-07",9904.53,9937.65,9440.77,9606.4,3652000],["2023-12-08",9672.65,9838.28,9507.02,9540.15,2655300],["2023-12-11",9606.4,9772.02,9473.89,9672.65,1630200],["2023-12-12",9672.65,9772.02,9606.4,9672.65,1821300],["2023-12-13",9705.77,9738.9,9374.52,9407.64,2197300],["2023-12-14",9473.89,9540.15,9308.27,9407.64,1851300],["2023-12-15",9374.52,9507.02,9242.02,9308.27,1539500],["2023-12-18",9308.27,9374.52,9010.14,9010.14,2352200],["2023-12-19",9043.26,9109.51,8811.38,9076.39,1081400],["2023-12-20",9109.51,9208.89,9043.26,9175.77,1455200],["2023-12-21",9109.51,9175.77,9076.39,9142.64,733900],["2023-12-22",9142.64,9242.02,9142.64,9208.89,1651600],["2023-12-25",9076.39,9341.39,9076.39,9308.27,1071000],["2023-12-26",9374.52,9407.64,9275.14,9374.52,1082000],["2023-12-27",9407.64,9440.77,9275.14,9275.14,880100],["2023-12-28",9275.14,9308.27,9175.77,9242.02,902400],["2023-12-29",9341.39,9341.39,9242.02,9242.02,1217200],["2024-01-02",9308.27,9374.52,9175.77,9208.89,930300],["2024-01-03",9208.89,9473.89,9175.77,9440.77,1636800],["2024-01-04",9440.77,9540.15,9407.64,9473.89,1837600],["2024-01-05",9473.89,9573.27,9407.64,9507.02,1545600],["2024-01-08",9507.02,9639.52,9507.02,9540.15,1497400],["2024-01-09",9540.15,9540.15,9407.64,9473.89,1182100],["2024-01-10",9473.89,9473.89,9275.14,9275.14,1543500],["2024-01-11",9275.14,9540.15,9275.14,9473.89,1706400],["2024-01-12",9440.77,9440.77,9208.89,9308.27,1990800],["2024-01-15",9341.39,9407.64,9208.89,9208.89,705200],["2024-01-16",9208.89,9473.89,9142.64,9473.89,1289600],["2024-01-17",9473.89,9540.15,9407.64,9473.89,1056300],["2024-01-18",9507.02,9738.9,9473.89,9639.52,2650400],["2024-01-19",9639.52,9772.02,9573.27,9639.52,1435500],["2024-01-22",9672.65,9672.65,9540.15,9606.4,1296300],["2024-01-23",9606.4,9904.53,9606.4,9772.02,3301700],["2024-01-24",9772.02,9805.15,9573.27,9606.4,997100],["2024-01-25",9639.52,9705.77,9573.27,9606.4,804200],["2024-01-26",9540.15,9705.77,9540.15,9672.65,1072600],["2024-01-29",9738.9,9738.9,9573.27,9606.4,1271700],["2024-01-30",9606.4,10070.15,9573.27,10070.15,4943000],["2024-01-31",10169.53,10169.53,9904.53,9904.53,2785100],["2024-02-01",9904.53,10302.03,9871.4,10268.91,3943000],["2024-02-02",10268.91,10401.41,10070.15,10103.28,2796200],["2024-02-05",10169.53,10335.16,10070.15,10202.66,1844900],["2024-02-06",10268.91,10335.16,10103.28,10202.66,1659400],["2024-02-07",10302.03,10302.03,10202.66,10202.66,1361700],["2024-02-15",10302.03,10368.28,10136.4,10136.4,1973500],["2024-02-16",10136.4,10235.78,10103.28,10103.28,2142600],["2024-02-19",10136.4,10169.53,9871.4,10003.9,3916100],["2024-02-20",10003.9,10003.9,9871.4,9871.4,2790000],["2024-02-21",9871.4,10202.66,9838.28,10202.66,4815600],["2024-02-22",10235.78,10335.16,10070.15,10070.15,4337000],["2024-02-23",10070.15,10136.4,9705.77,9705.77,7268500],["2024-02-26",10224.4,10224.4,9891.0,10002.13,3106700],["2024-02-27",10002.13,10668.94,10002.13,10668.94,5494400],["2024-02-28",10743.03,10928.26,10631.9,10891.21,4047900],["2024-02-29",10817.12,10928.26,10631.9,10928.26,2974300],["2024-03-01",11002.35,11298.71,10743.03,11261.66,5447500],["2024-03-04",11372.8,11409.84,10965.3,11039.39,3421500],["2024-03-05",11113.48,11409.84,10928.26,11335.75,6112200],["2024-03-06",11335.75,11335.75,10928.26,11113.48,3050900],["2024-03-07",11076.44,11187.57,10928.26,11113.48,3191400],["2024-03-08",11187.57,11595.07,11150.53,11409.84,8163100],["2024-03-11",11409.84,11558.02,11002.35,11076.44,3566600],["2024-03-12",11039.39,11187.57,10891.21,11039.39,3654024],["2024-03-13",11039.39,11483.93,10965.3,11483.93,6341600],["2024-03-14",11595.07,12261.87,11483.93,12261.87,11646100],["2024-03-15",12224.83,12558.23,11854.38,12113.69,4811600],["2024-03-18",12261.87,12261.87,11298.71,11632.11,10838900],["2024-03-19",11669.15,11669.15,11298.71,11409.84,2600900],["2024-03-20",11372.8,11632.11,11261.66,11558.02,5059900],["2024-03-21",11595.07,11928.47,11595.07,11706.2,4671500],["2024-03-22",11780.29,11817.33,11520.98,11632.11,5520100],["2024-03-25",11780.29,11780.29,11409.84,11520.98,6248800],["2024-03-26",11409.84,11854.38,11372.8,11743.24,3193400],["2024-03-27",11743.24,11854.38,11632.11,11706.2,1606300],["2024-03-28",11780.29,12298.92,11706.2,11891.42,6389600],["2024-03-29",11891.42,11965.51,11669.15,11706.2,2891300],["2024-04-01",11706.2,11928.47,11632.11,11891.42,3583900],["2024-04-02",11854.38,11854.38,11632.11,11817.33,2888000],["2024-04-03",11854.38,12187.78,11743.24,11743.24,5475700],["2024-04-04",11706.2,11743.24,11446.89,11483.93,2985300],["2024-04-05",11335.75,11483.93,11039.39,11039.39,4519100],["2024-04-08",11113.48,11150.53,10817.12,10817.12,2894800],["2024-04-09",10817.12,11002.35,10817.12,10965.3,1599500],["2024-04-10",10965.3,11039.39,10891.21,10965.3,1560500],["2024-04-11",10817.12,10854.17,10557.81,10817.12,2787100],["2024-04-12",10928.26,10928.26,10743.03,10891.21,1493000],["2024-04-15",10891.21,11039.39,10150.31,10150.31,4540000],["2024-04-16",10002.13,10409.63,9853.95,10372.58,4237700],["2024-04-17",10557.81,10557.81,10039.18,10039.18,1535500],["2024-04-19",9928.04,10372.58,9779.86,10039.18,2962500],["2024-04-22",10261.45,10261.45,10039.18,10039.18,1276300],["2024-04-23",10187.36,10298.49,10039.18,10150.31,1315000],["2024-04-24",10224.4,10520.76,10150.31,10483.72,2226100],["2024-04-25",10483.72,10483.72,10224.4,10298.49,870700],["2024-04-26",10261.45,10335.54,10150.31,10224.4,815900],["2024-05-02",10261.45,10261.45,10039.18,10150.31,992300],["2024-05-03",10076.22,10261.45,9965.09,10039.18,1994100],["2024-05-06",10076.22,10409.63,10076.22,10335.54,1938800],["2024-05-07",10372.58,10409.63,10261.45,10335.54,981600],["2024-05-08",10335.54,10743.03,10187.36,10557.81,2609900],["2024-05-09",10631.9,10668.94,10372.58,10372.58,1468200],["2024-05-10",10409.63,10520.76,10335.54,10409.63,1382100],["2024-05-13",10483.72,10483.72,10113.27,10224.4,1898500],["2024-05-14",10224.4,10446.67,10224.4,10261.45,980800],["2024-05-15",10224.4,10409.63,10150.31,10335.54,4078900],["2024-05-16",10483.72,10705.99,10372.58,10520.76,4255200],["2024-05-17",10520.76,10780.08,10520.76,10743.03,4944700],["2024-05-20",10928.26,11483.93,10891.21,11187.57,10916076],["2024-05-21",11224.62,11224.62,10928.26,11187.57,4778900],["2024-05-22",11261.66,11446.89,11002.35,11113.48,6602400],["2024-05-23",10965.3,11187.57,10928.26,11113.48,3962400],["2024-05-24",11113.48,11409.84,10594.85,10817.12,7647700],["2024-05-27",10743.03,10891.21,10631.9,10854.17,2862700],["2024-05-28",10891.21,11187.57,10817.12,11076.44,4888500],["2024-05-29",11113.48,11187.57,10854.17,10965.3,3465700],["2024-05-30",10817.12,11113.48,10705.99,10928.26,3867600],["2024-05-31",10854.17,11076.44,10817.12,10928.26,2532300],["2024-06-03",11113.48,11669.15,11076.44,11669.15,14550700],["2024-06-04",11780.29,11780.29,11483.93,11520.98,3987900],["2024-06-05",11520.98,12113.69,11520.98,11780.29,10570700],["2024-06-06",11928.47,12261.87,11743.24,12076.65,11080700],["2024-06-07",12298.92,12298.92,11891.42,12076.65,3236900],["2024-06-10",12150.74,12298.92,11780.29,12002.56,5384900],["2024-06-11",11891.42,12002.56,11483.93,11483.93,15203200],["2024-06-12",11595.07,11854.38,11372.8,11817.33,6421000],["2024-06-13",11780.29,11891.42,11632.11,11706.2,4563200],["2024-06-14",11743.24,11743.24,11113.48,11113.48,6196100],["2024-06-17",11113.48,11298.71,11039.39,11076.44,4819600],["2024-06-18",11113.48,11261.66,11076.44,11150.53,2229700],["2024-06-19",11150.53,11224.62,11039.39,11113.48,2623900],["2024-06-20",11150.53,11409.84,11039.39,11261.66,2952500],["2024-06-21",11187.57,11409.84,11150.53,11261.66,2142700],["2024-06-24",11261.66,11261.66,10743.03,10743.03,5566600],["2024-06-25",10854.17,10965.3,10743.03,10891.21,1639500],["2024-06-26",10891.21,11298.71,10780.08,11187.57,3192100],["2024-06-27",11187.57,11187.57,11002.35,11076.44,869200],["2024-06-28",11076.44,11113.48,10557.81,10780.08,2076200],["2024-07-01",10780.08,11002.35,10780.08,10965.3,801300],["2024-07-02",10965.3,11261.66,10965.3,11187.57,1570100],["2024-07-03",11187.57,11372.8,11113.48,11261.66,1596900],["2024-07-04",11187.57,11261.66,11076.44,11187.57,1425200],["2024-07-05",11224.62,11446.89,11039.39,11150.53,2194400],["2024-07-08",11076.44,11372.8,11076.44,11298.71,1817300],["2024-07-09",11298.71,11595.07,11298.71,11558.02,4797700],["2024-07-10",11558.02,11632.11,11335.75,11409.84,1782300],["2024-07-11",11520.98,11780.29,11446.89,11595.07,3664400],["2024-07-12",11595.07,11669.15,11372.8,11632.11,2736500],["2024-07-15",11632.11,11928.47,11632.11,11854.38,8910100],["2024-07-16",11854.38,11965.51,11632.11,11632.11,4077600],["2024-07-17",11706.2,11706.2,10854.17,10854.17,8251400],["2024-07-18",10854.17,11261.66,10817.12,11076.44,3628800],["2024-07-19",11039.39,11224.62,10891.21,10928.26,2163500],["2024-07-22",10965.3,11113.48,10668.94,10891.21,3285700],["2024-07-23",11002.35,11076.44,10705.99,10705.99,2273700],["2024-07-24",10705.99,11076.44,10631.9,11002.35,1725200],["2024-07-25",10891.21,11150.53,10668.94,11076.44,2542000],["2024-07-26",11076.44,11483.93,11076.44,11335.75,3264400],["2024-07-29",11372.8,11520.98,11224.62,11298.71,5294700],["2024-07-30",11409.84,11409.84,10965.3,11076.44,3634000],["2024-07-31",11076.44,11298.71,10817.12,10928.26,2916200],["2024-08-01",10928.26,10965.3,10187.36,10224.4,9667200],["2024-08-02",10113.27,10631.9,10113.27,10520.76,2044600],["2024-08-05",10372.58,10409.63,9816.91,9891.0,4848200],["2024-08-06",10002.13,10298.49,9891.0,10298.49,2525800],["2024-08-07",10335.54,10335.54,10076.22,10261.45,1100800],["2024-08-08",10113.27,10446.67,10002.13,10113.27,2775900],["2024-08-09",10298.49,10409.63,10187.36,10335.54,1602000],["2024-08-12",10409.63,10409.63,10261.45,10335.54,991200],["2024-08-13",10372.58,10483.72,10261.45,10298.49,1180500],["2024-08-14",10372.58,10631.9,10298.49,10298.49,2429400],["2024-08-15",10409.63,10409.63,10224.4,10335.54,1224700],["2024-08-16",10483.72,10854.17,10372.58,10705.99,4360500],["2024-08-19",10817.12,10854.17,10631.9,10668.94,1825400],["2024-08-20",10705.99,10965.3,10631.9,10817.12,3532700],["2024-08-21",10854.17,10928.26,10668.94,10705.99,2505200],["2024-08-22",10705.99,10780.08,10668.94,10668.94,2113600],["2024-08-23",10705.99,10705.99,10520.76,10557.81,2858200],["2024-08-26",10631.9,10817.12,10594.85,10668.94,2803400],["2024-08-27",10705.99,10743.03,10520.76,10520.76,1823400],["2024-08-28",10594.85,10668.94,10372.58,10483.72,1534200],["2024-08-29",10483.72,10520.76,10261.45,10335.54,3249200],["2024-08-30",10446.67,10483.72,10335.54,10335.54,1942000],["2024-09-04",10261.45,10409.63,10224.4,10372.58,1551000],["2024-09-05",10483.72,10520.76,10261.45,10261.45,1816400],["2024-09-06",10261.45,10372.58,10224.4,10298.49,848200],["2024-09-09",10261.45,10372.58,10224.4,10224.4,952100],["2024-09-10",10335.54,10335.54,10076.22,10187.36,1195700],["2024-09-11",10150.31,10261.45,10039.18,10187.36,1333800],["2024-09-12",10224.4,10372.58,10224.4,10298.49,1318100],["2024-09-13",10224.4,10335.54,10224.4,10261.45,406400],["2024-09-16",10335.54,10520.76,10261.45,10261.45,1525800],["2024-09-17",10298.49,10446.67,10261.45,10446.67,658800],["2024-09-18",10483.72,10483.72,10298.49,10335.54,1389300],["2024-09-19",10446.67,10483.72,10372.58,10483.72,1525400],["2024-09-20",10520.76,10557.81,10409.63,10409.63,1751100],["2024-09-23",10446.67,10520.76,10372.58,10409.63,1814600],["2024-09-24",10409.63,10483.72,10372.58,10446.67,1822400],["2024-09-25",10483.72,10557.81,10409.63,10557.81,3233500],["2024-09-26",10791.56,10830.52,10635.72,10674.68,2524400],["2024-09-27",10674.68,10752.6,10635.72,10674.68,1648900],["2024-09-30",10674.68,10674.68,10596.77,10674.68,1196900],["2024-10-01",10635.72,10791.56,10635.72,10713.64,1687300],["2024-10-02",10674.68,10713.64,10518.85,10596.77,1627900],["2024-10-03",10596.77,10635.72,10363.01,10401.97,1914700],["2024-10-04",10324.05,10518.85,10285.1,10324.05,1512800],["2024-10-07",10363.01,10479.89,10324.05,10363.01,872800],["2024-10-08",10363.01,10518.85,10363.01,10479.89,1030700],["2024-10-09",10401.97,10518.85,10401.97,10479.89,577100],["2024-10-10",10557.81,10713.64,10479.89,10674.68,1854900],["2024-10-11",10674.68,10713.64,10518.85,10674.68,704500],["2024-10-14",10674.68,10986.35,10557.81,10908.44,4052400],["2024-10-15",10908.44,10947.39,10674.68,10752.6,841600],["2024-10-16",10830.52,10830.52,10557.81,10713.64,1719800],["2024-10-17",10713.64,10752.6,10479.89,10674.68,1805700],["2024-10-18",10674.68,10830.52,10596.77,10596.77,1341600],["2024-10-21",10596.77,10713.64,10479.89,10479.89,786300],["2024-10-22",10479.89,10557.81,10324.05,10363.01,1208600],["2024-10-23",10479.89,10479.89,10324.05,10440.93,1000100],["2024-10-24",10440.93,10479.89,10285.1,10324.05,697100],["2024-10-25",10285.1,10479.89,10285.1,10440.93,965700],["2024-10-28",10440.93,10440.93,10324.05,10363.01,425300],["2024-10-29",10401.97,10518.85,10363.01,10401.97,340600],["2024-10-30",10363.01,10479.89,10324.05,10363.01,771900],["2024-10-31",10401.97,10401.97,10324.05,10363.01,482400],["2024-11-01",10324.05,10401.97,10246.14,10363.01,729300],["2024-11-04",10363.01,10363.01,10168.22,10324.05,797300],["2024-11-05",10324.05,10324.05,10246.14,10246.14,307400],["2024-11-06",10324.05,10674.68,10246.14,10557.81,1772800],["2024-11-07",10596.77,10635.72,10440.93,10440.93,671000],["2024-11-08",10479.89,10518.85,10207.18,10285.1,1889500],["2024-11-11",10285.1,10363.01,10207.18,10363.01,766500],["2024-11-12",10363.01,10363.01,10246.14,10363.01,922200],["2024-11-13",10285.1,10401.97,10207.18,10363.01,873600],["2024-11-14",10363.01,10363.01,10207.18,10363.01,764300],["2024-11-15",10285.1,10363.01,10168.22,10285.1,1312800],["2024-11-18",10285.1,10363.01,10129.26,10324.05,995100],["2024-11-19",10285.1,10324.05,10207.18,10285.1,506700],["2024-11-20",10285.1,10440.93,10168.22,10285.1,1571400],["2024-11-21",10324.05,10363.01,10285.1,10324.05,680900],["2024-11-22",10363.01,10440.93,10285.1,10363.01,1000500],["2024-11-25",10363.01,10596.77,10363.01,10557.81,1902800],["2024-11-26",10557.81,10596.77,10479.89,10479.89,1129100],["2024-11-27",10479.89,10518.85,10363.01,10479.89,804800],["2024-11-28",10479.89,10557.81,10401.97,10440.93,781800],["2024-11-29",10440.93,10479.89,10324.05,10440.93,668400],["2024-12-02",10440.93,10635.72,10401.97,10518.85,1786610],["2024-12-03",10518.85,10596.77,10440.93,10518.85,1037800],["2024-12-04",10518.85,10791.56,10479.89,10479.89,1855700],["2024-12-05",10518.85,10713.64,10440.93,10635.72,1275900],["2024-12-06",10635.72,10713.64,10518.85,10557.81,1133800],["2024-12-09",10635.72,11064.27,10518.85,10908.44,3709600],["2024-12-10",10947.39,10947.39,10752.6,10752.6,1068300],["2024-12-11",10830.52,10869.48,10674.68,10713.64,1363100],["2024-12-12",10752.6,10791.56,10674.68,10791.56,1096600],["2024-12-13",10635.72,10791.56,10635.72,10674.68,1303700],["2024-12-16",10674.68,10752.6,10557.81,10596.77,968500],["2024-12-17",10596.77,10674.68,10596.77,10635.72,399100],["2024-12-18",10635.72,10713.64,10557.81,10674.68,571600],["2024-12-19",10557.81,10674.68,10440.93,10674.68,2137500],["2024-12-20",10635.72,10986.35,10557.81,10791.56,1972100],["2024-12-23",10869.48,11064.27,10830.52,10869.48,1703200],["2024-12-24",10869.48,10986.35,10752.6,10791.56,1130300],["2024-12-25",10791.56,11259.06,10791.56,11064.27,3978900],["2024-12-26",11103.23,11103.23,10947.39,10986.35,1025200],["2024-12-27",10986.35,11064.27,10869.48,10869.48,1396600],["2024-12-30",10830.52,10986.35,10791.56,10791.56,1108900],["2024-12-31",10908.44,10908.44,10752.6,10791.56,1068100],["2025-01-02",10830.52,10986.35,10791.56,10986.35,636300],["2025-01-03",10986.35,10986.35,10752.6,10791.56,1197900],["2025-01-06",10791.56,10830.52,10518.85,10596.77,1953300],["2025-01-07",10596.77,10752.6,10596.77,10635.72,1083100],["2025-01-08",10596.77,10752.6,10518.85,10752.6,689300],["2025-01-09",10752.6,10752.6,10596.77,10635.72,428100],["2025-01-10",10596.77,10674.68,10363.01,10363.01,1633100],["2025-01-13",10324.05,10440.93,10246.14,10363.01,730300],["2025-01-14",10440.93,10479.89,10401.97,10440.93,721000],["2025-01-15",10479.89,10596.77,10440.93,10557.81,734500],["2025-01-16",10596.77,10674.68,10557.81,10557.81,267100],["2025-01-17",10557.81,10635.72,10518.85,10596.77,676300],["2025-01-20",10635.72,10674.68,10479.89,10596.77,601700],["2025-01-21",10635.72,10635.72,10518.85,10518.85,330100],["2025-01-22",10557.81,10557.81,10401.97,10479.89,611200],["2025-01-23",10518.85,10557.81,10440.93,10518.85,550200],["2025-01-24",10596.77,10674.68,10479.89,10596.77,1006900],["2025-02-03",10713.64,10986.35,10635.72,10869.48,3091600],["2025-02-04",10869.48,11103.23,10869.48,10986.35,3884500],["2025-02-05",11025.31,11025.31,10869.48,10908.44,2088800],["2025-02-06",10947.39,11142.19,10830.52,10908.44,2814300],["2025-02-07",10908.44,11298.02,10908.44,11064.27,3621900],["2025-02-10",11064.27,11453.86,10986.35,11298.02,3781100],["2025-02-11",11336.98,11336.98,11181.15,11259.06,1553900],["2025-02-12",11181.15,11414.9,11181.15,11220.1,2081800],["2025-02-13",11220.1,11453.86,11181.15,11375.94,2320400],["2025-02-14",11414.9,11453.86,11298.02,11298.02,2032300],["2025-02-17",11298.02,11492.82,11259.06,11298.02,2172300],["2025-02-18",11259.06,11609.69,11259.06,11453.86,2606100],["2025-02-19",11453.86,11648.65,11414.9,11648.65,2629000],["2025-02-20",11687.61,11687.61,11414.9,11414.9,1508700],["2025-02-21",11453.86,11570.73,11336.98,11414.9,1842500],["2025-02-24",11375.94,11531.77,11220.1,11336.98,1924600],["2025-02-25",11414.9,11453.86,11259.06,11336.98,2227300],["2025-02-26",11375.94,11492.82,11298.02,11336.98,1464900],["2025-02-27",11298.02,11609.69,11259.06,11570.73,2695700],["2025-02-28",11492.82,11765.53,11453.86,11531.77,3438800],["2025-03-03",11531.77,11609.69,11414.9,11414.9,1205100],["2025-03-04",11414.9,11531.77,11259.06,11336.98,2209200],["2025-03-05",11336.98,11375.94,10986.35,11025.31,3301200],["2025-03-06",11064.27,11220.1,11064.27,11220.1,2082600],["2025-03-07",11220.1,11336.98,11103.23,11181.15,1115800],["2025-03-10",11375.94,11960.32,11103.23,11960.32,13063500],["2025-03-11",11960.32,12349.91,11921.36,12233.03,7054600],["2025-03-12",12310.95,12544.7,12155.11,12427.82,8648500],["2025-03-13",12427.82,12466.78,11960.32,12077.2,5753500],["2025-03-14",12155.11,12427.82,12077.2,12155.11,5153800],["2025-03-17",12388.87,12622.62,11999.28,12310.95,5742500],["2025-03-18",12427.82,12427.82,11843.44,11843.44,6626700],["2025-03-19",11921.36,12038.24,11726.57,11960.32,3602200],["2025-03-20",11999.28,11999.28,11142.19,11142.19,17934500],["2025-03-21",11064.27,11220.1,10947.39,11064.27,3617300],["2025-03-24",11103.23,11103.23,10713.64,10869.48,5072800],["2025-03-25",10947.39,10986.35,10752.6,10869.48,3289400],["2025-03-26",10830.52,11025.31,10830.52,10986.35,1839100],["2025-03-27",10986.35,10986.35,10830.52,10869.48,1395900],["2025-03-28",10869.48,10908.44,10596.77,10674.68,3006900],["2025-03-31",10635.72,10791.56,10557.81,10791.56,1751700],["2025-04-01",10791.56,10869.48,10674.68,10791.56,1384900],["2025-04-02",10791.56,10830.52,10674.68,10713.64,985500],["2025-04-03",10168.22,10285.1,9973.43,9973.43,9946600],["2025-04-04",9311.13,9583.84,9311.13,9428.0,5132200],["2025-04-08",8882.58,9077.38,8804.67,8804.67,3020100],["2025-04-09",8220.29,8726.75,8220.29,8220.29,6352800],["2025-04-10",8765.71,8765.71,8765.71,8765.71,142000],["2025-04-11",9311.13,9311.13,8804.67,8999.46,3602000],["2025-04-14",9116.34,9350.09,9038.42,9155.29,1985100],["2025-04-15",9077.38,9155.29,8804.67,8960.5,1739300],["2025-04-16",9194.25,9233.21,8921.54,9038.42,3687700],["2025-04-17",8960.5,9038.42,8921.54,9038.42,901700],["2025-04-18",9155.29,9311.13,8999.46,9077.38,2204500],["2025-04-21",9077.38,9194.25,8882.58,8999.46,1758400],["2025-04-22",8882.58,8960.5,8376.12,8648.83,3530000],["2025-04-23",8804.67,8921.54,8376.12,8765.71,2145300],["2025-04-24",8843.62,9116.34,8804.67,8999.46,1925300],["2025-04-25",9038.42,9272.17,8999.46,9038.42,1552400],["2025-04-28",9038.42,9194.25,8960.5,9038.42,803200],["2025-04-29",9038.42,9194.25,8999.46,9077.38,1298500],["2025-05-05",9155.29,9272.17,9038.42,9194.25,1149500],["2025-05-06",9194.25,9466.96,9155.29,9155.29,1726500],["2025-05-07",9155.29,9311.13,9116.34,9272.17,2137800],["2025-05-08",9350.09,9661.76,9272.17,9661.76,3779000],["2025-05-09",9700.72,9739.67,9389.05,9544.88,1850300],["2025-05-12",9544.88,9622.8,9389.05,9544.88,1134400],["2025-05-13",9661.76,9700.72,9505.92,9544.88,1377000],["2025-05-14",9544.88,9622.8,9428.0,9544.88,1622100],["2025-05-15",9583.84,9661.76,9428.0,9661.76,1471900],["2025-05-16",9700.72,9700.72,9466.96,9505.92,1637400],["2025-05-19",9466.96,9544.88,9389.05,9466.96,1385700],["2025-05-20",9505.92,9544.88,9389.05,9428.0,1097000],["2025-05-21",9466.96,9544.88,9272.17,9544.88,1383700],["2025-05-22",9428.0,9544.88,9389.05,9389.05,1367700],["2025-05-23",9428.0,9466.96,9311.13,9389.05,847000],["2025-05-26",9350.09,9700.72,9194.25,9661.76,2651600],["2025-05-27",9700.72,9973.43,9583.84,9895.51,3733700],["2025-05-28",9973.43,10051.34,9778.63,9778.63,2812800],["2025-05-29",9895.51,10051.34,9778.63,9856.55,2123900],["2025-05-30",9895.51,10012.39,9817.59,9895.51,2215100],["2025-06-02",9895.51,10246.14,9895.51,10129.26,3540500],["2025-06-03",10207.18,10207.18,9973.43,9973.43,2619200],["2025-06-04",10012.39,10051.34,9934.47,9973.43,1453300],["2025-06-05",9973.43,10246.14,9895.51,9934.47,3079700],["2025-06-06",9973.43,9973.43,9739.67,9817.59,1983000],["2025-06-09",9817.59,9817.59,9466.96,9700.72,1914100],["2025-06-10",9661.76,9700.72,9544.88,9661.76,842100],["2025-06-11",9661.76,9661.76,9505.92,9544.88,1338300],["2025-06-12",9544.88,9661.76,9544.88,9583.84,1184900],["2025-06-13",9505.92,9622.8,9233.21,9428.0,2683400],["2025-06-16",9272.17,9583.84,9272.17,9544.88,990100],["2025-06-17",9661.76,9661.76,9505.92,9583.84,756000],["2025-06-18",9583.84,9778.63,9544.88,9583.84,1216700],["2025-06-19",9583.84,9661.76,9505.92,9583.84,613900],["2025-06-20",9583.84,9622.8,9428.0,9622.8,1636400],["2025-06-23",9544.88,9739.67,9428.0,9700.72,1479300],["2025-06-24",9778.63,9778.63,9622.8,9700.72,1453300],["2025-06-25",9778.63,9817.59,9583.84,9622.8,2299600],["2025-06-26",9622.8,9739.67,9583.84,9661.76,1025600],["2025-06-27",9661.76,9817.59,9661.76,9778.63,2456400],["2025-06-30",9856.55,9856.55,9700.72,9739.67,867300],["2025-07-01",9778.63,9856.55,9661.76,9739.67,1619200],["2025-07-02",9700.72,9973.43,9700.72,9895.51,1979700],["2025-07-03",9778.63,9895.51,9661.76,9739.67,2214300],["2025-07-04",9739.67,9856.55,9739.67,9778.63,1418800],["2025-07-07",9895.51,9934.47,9778.63,9856.55,1600700],["2025-07-08",9895.51,10168.22,9856.55,10090.3,4210200],["2025-07-09",10129.26,10129.26,10012.39,10090.3,3082800],["2025-07-10",10129.26,10207.18,9895.51,9973.43,3073700],["2025-07-11",10012.39,10090.3,9895.51,9895.51,2579500],["2025-07-14",9895.51,10207.18,9817.59,10207.18,3769900],["2025-07-15",10246.14,10440.93,10090.3,10090.3,4704800],["2025-07-16",10051.34,10363.01,10051.34,10129.26,2775100],["2025-07-17",10324.05,10479.89,10168.22,10285.1,5030200],["2025-07-18",10363.01,10596.77,10207.18,10207.18,5946100],["2025-07-21",10363.01,10440.93,10168.22,10207.18,4330900],["2025-07-22",10168.22,10285.1,10090.3,10285.1,3498400],["2025-07-23",10285.1,10518.85,10285.1,10324.05,3740200],["2025-07-24",10363.01,10401.97,10207.18,10285.1,3292900],["2025-07-25",10363.01,10401.97,10246.14,10285.1,3850600],["2025-07-28",10363.01,10830.52,10324.05,10713.64,7153100],["2025-07-29",10908.44,10908.44,10246.14,10246.14,8355500],["2025-07-30",10324.05,10440.93,10129.26,10246.14,2544800],["2025-07-31",10401.97,10518.85,10168.22,10324.05,2895600],["2025-08-01",10363.01,10440.93,10207.18,10246.14,2820800],["2025-08-04",10207.18,10401.97,10207.18,10363.01,1687400],["2025-08-05",10440.93,10635.72,10129.26,10285.1,5659100],["2025-08-06",10324.05,10479.89,10285.1,10479.89,2241000],["2025-08-07",10596.77,10869.48,10440.93,10869.48,5226100],["2025-08-08",11025.31,11064.27,10635.72,10830.52,5258900],["2025-08-11",10908.44,11259.06,10869.48,11142.19,5112500],["2025-08-12",11181.15,11181.15,10674.68,10908.44,4588700],["2025-08-13",10986.35,11414.9,10908.44,11375.94,9054500],["2025-08-14",11492.82,11531.77,11181.15,11259.06,4070900],["2025-08-15",11298.02,11298.02,10908.44,10986.35,6092300],["2025-08-18",11064.27,11492.82,11064.27,11414.9,7238900],["2025-08-19",11531.77,11921.36,11531.77,11609.69,13663400],["2025-08-20",11648.65,11648.65,10986.35,11259.06,7731800],["2025-08-21",11375.94,11375.94,10908.44,10986.35,6609500],["2025-08-22",10947.39,10947.39,10285.1,10440.93,7442400],["2025-08-25",10479.89,10635.72,10168.22,10207.18,3460500],["2025-08-26",10207.18,10518.85,10207.18,10518.85,2427000],["2025-08-27",10596.77,11220.1,10518.85,11220.1,8423900],["2025-08-28",11220.1,11492.82,11103.23,11453.86,4946700],["2025-08-29",11492.82,11687.61,11259.06,11609.69,6278800],["2025-09-03",11687.61,11999.28,11609.69,11921.36,8407400],["2025-09-04",12038.24,12310.95,11843.44,11843.44,8125300],["2025-09-05",11843.44,11999.28,11531.77,11531.77,8130700],["2025-09-08",11453.86,11609.69,11298.02,11336.98,6972900],["2025-09-09",11336.98,11765.53,11336.98,11726.57,4568400],["2025-09-10",11843.44,11843.44,11570.73,11648.65,2808000],["2025-09-11",11648.65,11687.61,11298.02,11609.69,3765100],["2025-09-12",11648.65,12388.87,11570.73,12388.87,20328100],["2025-09-15",12778.45,13090.12,12622.62,12973.25,21014300],["2025-09-16",13835.6,13882.98,12982.72,13361.78,17778100],["2025-09-17",13409.16,13456.54,12887.96,12887.96,5604700],["2025-09-18",13030.1,13361.78,12887.96,13219.63,4355700],["2025-09-19",13361.78,13361.78,12982.72,13172.25,3279300],["2025-09-22",13124.87,13172.25,12651.05,12698.43,6739900],["2025-09-23",12887.96,12935.34,12698.43,12745.81,2632800],["2025-09-24",12793.19,13267.02,12651.05,13267.02,4997300],["2025-09-25",13267.02,13598.69,13172.25,13314.4,6466500],["2025-09-26",13409.16,13882.98,13172.25,13456.54,14657900],["2025-09-29",13503.93,13551.31,13077.49,13124.87,3989100],["2025-09-30",13124.87,13124.87,12556.28,12793.19,6692900],["2025-10-01",12793.19,13077.49,12745.81,12887.96,2688500],["2025-10-02",13030.1,13030.1,12366.75,12414.14,6460000],["2025-10-03",12414.14,12603.66,11987.7,11987.7,7746500],["2025-10-06",12082.46,12556.28,12082.46,12508.9,5228200],["2025-10-07",12603.66,12603.66,12177.23,12224.61,3717900],["2025-10-08",12414.14,12414.14,12035.08,12129.84,4499900],["2025-10-09",12319.37,12319.37,11940.31,12082.46,4415800],["2025-10-10",12224.61,12556.28,12129.84,12461.52,4386500],["2025-10-13",12461.52,13314.4,12461.52,13030.1,9919100],["2025-10-14",13172.25,13172.25,12603.66,12651.05,6339800],["2025-10-15",12745.81,13030.1,12461.52,12935.34,5893600],["2025-10-16",13030.1,13267.02,12887.96,13030.1,8915000],["2025-10-17",13124.87,13124.87,12603.66,12603.66,6138700],["2025-10-20",12603.66,12745.81,11750.79,11750.79,10598100],["2025-10-21",11656.02,11940.31,11419.11,11656.02,6364500],["2025-10-22",11798.17,11798.17,11276.96,11656.02,5316600],["2025-10-23",11703.4,11892.93,11466.49,11608.64,5254800],["2025-10-24",11513.87,11656.02,11371.73,11466.49,2485900],["2025-10-27",11561.26,11703.4,11229.58,11229.58,2918400],["2025-10-28",11229.58,11466.49,10992.67,11466.49,3342500],["2025-10-29",11561.26,11656.02,11419.11,11561.26,2192500],["2025-10-30",11656.02,11798.17,11513.87,11703.4,3048300],["2025-10-31",11703.4,11750.79,11561.26,11561.26,2074100],["2025-11-03",11561.26,11608.64,11229.58,11229.58,2578200],["2025-11-04",11182.2,11798.17,11087.43,11703.4,3471500],["2025-11-05",11703.4,11703.4,11466.49,11513.87,1349200],["2025-11-06",11513.87,11750.79,11513.87,11561.26,3193800],["2025-11-07",11561.26,11703.4,11371.73,11371.73,2538800],["2025-11-10",11371.73,11513.87,11229.58,11229.58,2035100],["2025-11-11",11276.96,11371.73,11182.2,11324.35,1556100],["2025-11-12",11466.49,11750.79,11419.11,11703.4,2683500],["2025-11-13",11750.79,11845.55,11561.26,11750.79,2426900],["2025-11-14",11656.02,11940.31,11656.02,11798.17,2383900],["2025-11-17",11798.17,11940.31,11750.79,11845.55,2192300],["2025-11-18",11845.55,11940.31,11656.02,11703.4,1839900],["2025-11-19",11750.79,11798.17,11561.26,11656.02,2668100],["2025-11-20",11703.4,11703.4,11513.87,11561.26,1261100],["2025-11-21",11561.26,11750.79,11513.87,11561.26,1826700],["2025-11-24",11561.26,11703.4,11466.49,11466.49,1844400],["2025-11-25",11466.49,11513.87,11182.2,11182.2,4609800],["2025-11-26",11229.58,11371.73,11229.58,11371.73,1954100],["2025-11-27",11371.73,11466.49,11324.35,11324.35,1195200],["2025-11-28",11324.35,11371.73,11229.58,11276.96,1584500],["2025-12-01",11276.96,11324.35,11182.2,11182.2,1207800],["2025-12-02",11182.2,11276.96,11087.43,11229.58,1442900],["2025-12-03",11229.58,11419.11,11182.2,11419.11,1814600],["2025-12-04",11466.49,11466.49,11371.73,11371.73,1692400],["2025-12-05",11419.11,11703.4,11324.35,11324.35,2194400],["2025-12-08",11419.11,11419.11,11229.58,11229.58,1125400],["2025-12-09",11276.96,11561.26,11040.05,11561.26,4059300],["2025-12-10",11371.73,11608.64,10992.67,11087.43,12069100],["2025-12-11",11040.05,11229.58,10660.99,10660.99,6929000],["2025-12-12",10708.38,10803.14,10234.55,10234.55,6570700],["2025-12-15",10329.32,10329.32,10045.03,10187.17,2816200],["2025-12-16",10187.17,10566.23,10045.03,10471.47,3203200],["2025-12-17",10424.08,10471.47,10281.94,10424.08,3175600],["2025-12-18",10424.08,10424.08,10281.94,10376.7,1713700],["2025-12-19",10376.7,10424.08,10281.94,10329.32,3383100],["2025-12-22",10424.08,10518.85,10376.7,10424.08,2906800],["2025-12-23",10424.08,10755.76,10424.08,10471.47,3674900],["2025-12-24",10518.85,10566.23,10376.7,10424.08,2636600],["2025-12-25",10471.47,10518.85,10281.94,10281.94,2158000],["2025-12-26",10187.17,10281.94,9997.64,10187.17,4000000],["2025-12-29",10234.55,10329.32,10139.79,10187.17,1836600],["2025-12-30",10187.17,10281.94,10139.79,10234.55,1261500],["2025-12-31",10234.55,10281.94,10139.79,10187.17,2512000],["2026-01-05",10139.79,10187.17,10045.03,10092.41,2524000],["2026-01-06",10139.79,10139.79,9855.5,9950.26,4306200],["2026-01-07",10045.03,10281.94,10045.03,10234.55,2777300],["2026-01-08",10281.94,10329.32,10139.79,10139.79,3121600],["2026-01-09",10139.79,10424.08,10092.41,10234.55,4315400],["2026-01-12",10329.32,10471.47,10092.41,10424.08,4322400],["2026-01-13",10566.23,10566.23,10329.32,10376.7,2580400],["2026-01-14",10329.32,10803.14,10281.94,10660.99,6701300],["2026-01-15",10708.38,10945.29,10518.85,10755.76,5877300],["2026-01-16",10850.52,10897.91,10471.47,10471.47,5059400],["2026-01-19",10518.85,10850.52,10424.08,10566.23,4175700],["2026-01-20",10566.23,10660.99,10471.47,10471.47,3232100],["2026-01-21",10424.08,10518.85,10139.79,10139.79,5235800],["2026-01-22",10281.94,10613.61,10234.55,10471.47,3825100],["2026-01-23",10424.08,10566.23,10281.94,10281.94,1877400],["2026-01-26",10376.7,10376.7,10045.03,10092.41,3289500],["2026-01-27",10139.79,10187.17,9997.64,10045.03,2550300],["2026-01-28",10139.79,10139.79,9902.88,10045.03,3377800],["2026-01-29",10139.79,10139.79,9902.88,9997.64,5739800],["2026-01-30",10045.03,10139.79,9997.64,10045.03,2705600],["2026-02-02",10045.03,10234.55,9950.26,10045.03,2180000],["2026-02-03",10045.03,10281.94,9950.26,10187.17,2899900],["2026-02-04",10187.17,10281.94,10139.79,10234.55,2005000],["2026-02-05",10234.55,10281.94,10092.41,10092.41,2129800],["2026-02-06",9997.64,10045.03,9855.5,9902.88,3905400],["2026-02-09",9950.26,9997.64,9902.88,9950.26,1305700],["2026-02-10",9950.26,10045.03,9902.88,9902.88,1843400],["2026-02-11",9950.26,10139.79,9902.88,10045.03,1862500],["2026-02-12",10139.79,10139.79,9997.64,9997.64,978100],["2026-02-13",9997.64,10092.41,9997.64,10092.41,1216500],["2026-02-23",10139.79,10187.17,10092.41,10187.17,1792600],["2026-02-24",10139.79,10187.17,10092.41,10139.79,1824900],["2026-02-25",10187.17,10471.47,10187.17,10329.32,5462400],["2026-02-26",10329.32,10424.08,10139.79,10187.17,1940200],["2026-02-27",10234.55,10234.55,10045.03,10139.79,2180100],["2026-03-02",9618.59,9950.26,9618.59,9808.12,5477000],["2026-03-03",9808.12,9855.5,9713.35,9760.73,3426100],["2026-03-04",9713.35,9760.73,9457.49,9665.97,10075200],["2026-03-05",9760.73,9855.5,9665.97,9665.97,1787733],["2026-03-06",9665.97,9760.73,9571.2,9665.97,2731600],["2026-03-09",9286.91,9334.29,8993.14,8993.14,9584900],["2026-03-10",9192.15,9286.91,9002.62,9144.76,2275900],["2026-03-11",9239.53,9713.35,9201.62,9665.97,2445800],["2026-03-12",9618.59,9665.97,9466.96,9523.82,1124500],["2026-03-13",9448.01,9808.12,9448.01,9618.59,1784800],["2026-03-16",9665.97,9760.73,9523.82,9665.97,1332700],["2026-03-17",9665.97,9713.35,9523.82,9618.59,1885900],["2026-03-18",9618.59,9665.97,9523.82,9618.59,1148700],["2026-03-19",9523.82,9618.59,9476.44,9618.59,1404800],["2026-03-20",9571.2,9618.59,9476.44,9571.2,1256500],["2026-03-23",9523.82,9523.82,9239.53,9523.82,2904700],["2026-03-24",9571.2,9713.35,9476.44,9571.2,2078000],["2026-03-25",9618.59,9902.88,9571.2,9808.12,3929100],["2026-03-26",9855.5,9855.5,9618.59,9618.59,2421100],["2026-03-27",9618.59,9855.5,9571.2,9808.12,2710300],["2026-03-30",9571.2,9760.73,9523.82,9665.97,3583100],["2026-03-31",9760.73,9760.73,9571.2,9665.97,2036700],["2026-04-01",9760.73,9855.5,9665.97,9665.97,3260900],["2026-04-02",9665.97,9665.97,9523.82,9571.2,1515400],["2026-04-03",9571.2,9618.59,9448.01,9571.2,3020800],["2026-04-06",9523.82,9571.2,9429.06,9457.49,2273200],["2026-04-07",9476.44,9523.82,9438.53,9476.44,632700],["2026-04-08",9665.97,9760.73,9476.44,9665.97,2838000],["2026-04-09",9713.35,10329.32,9571.2,10139.79,7911400],["2026-04-10",10187.17,10329.32,9950.26,9950.26,2615400],["2026-04-13",9902.88,10329.32,9808.12,9997.64,5530800],["2026-04-14",10045.03,10139.79,9950.26,10139.79,3490600],["2026-04-15",10139.79,10234.55,9997.64,9997.64,2205600],["2026-04-16",9997.64,10045.03,9855.5,9950.26,3005400],["2026-04-17",9950.26,10045.03,9808.12,9855.5,2718200],["2026-04-20",9855.5,9997.64,9808.12,9902.88,2023500],["2026-04-21",9902.88,9997.64,9713.35,9760.73,3178300],["2026-04-22",9760.73,9808.12,9618.59,9713.35,3499100],["2026-04-23",9713.35,9760.73,9523.82,9665.97,2310000],["2026-04-24",9665.97,9665.97,9571.2,9618.59,2131400],["2026-04-28",9618.59,9618.59,9523.82,9523.82,908500],["2026-04-29",9571.2,9618.59,9476.44,9618.59,1150900],["2026-05-04",9618.59,9808.12,9618.59,9713.35,1536700],["2026-05-05",9665.97,9713.35,9571.2,9618.59,823100],["2026-05-06",9665.97,9713.35,9523.82,9665.97,1055200],["2026-05-07",9665.97,9713.35,9523.82,9571.2,1183200],["2026-05-08",9618.59,9618.59,9476.44,9523.82,1428800],["2026-05-11",9571.2,9618.59,9476.44,9571.2,1173300],["2026-05-12",9523.82,9571.2,9466.96,9523.82,1015600],["2026-05-13",9523.82,9523.82,9438.53,9476.44,1444700],["2026-05-14",9476.44,9571.2,9457.49,9466.96,1918800],["2026-05-15",9466.96,9523.82,9466.96,9466.96,1291700],["2026-05-18",9448.01,9466.96,9391.15,9457.49,1739900],["2026-05-19",9466.96,9476.44,9362.72,9419.58,1270500],["2026-05-20",9410.1,9429.06,9002.62,9277.43,1988600],["2026-05-21",9286.91,9334.29,9097.38,9106.86,2316700],["2026-05-22",9125.81,9286.91,9125.81,9220.58,7072000],["2026-05-25",9277.43,9277.43,9192.15,9277.43,3458600],["2026-05-26",9211.1,9400.63,9211.1,9305.86,2448600],["2026-05-27",9305.86,9343.77,9249.01,9249.01,2612000],["2026-05-28",9305.86,9305.86,9173.19,9173.19,1062600],["2026-05-29",9192.15,9192.15,9078.43,9116.34,1507400],["2026-06-01",9125.81,9286.91,9125.81,9163.72,1377500],["2026-06-02",9135.29,9192.15,9050.0,9050.0,1085000],["2026-06-03",9050.0,9135.29,9050.0,9097.38,482300],["2026-06-04",9097.38,9182.67,9040.52,9059.48,4815600],["2026-06-05",9078.43,9097.38,9002.62,9031.05,537400],["2026-06-08",8879.42,8974.19,8850.99,8860.47,2773901],["2026-06-09",8813.09,8983.66,8813.09,8898.38,764800],["2026-06-10",8832.04,9012.09,8832.04,9002.62,1071600],["2026-06-11",8974.19,8974.19,8907.85,8955.24,437000],["2026-06-12",9031.05,9201.62,9002.62,9002.62,1450800],["2026-06-15",9068.95,9154.24,9059.48,9106.86,629000],["2026-06-16",9116.34,9154.24,9097.38,9097.38,525500],["2026-06-17",9116.34,9192.15,9087.91,9116.34,1624400],["2026-06-18",9163.72,9182.67,9116.34,9125.81,459900],["2026-06-19",9144.76,9144.76,9031.05,9059.48,489500],["2026-06-22",9106.86,9116.34,9002.62,9097.38,602000],["2026-06-23",9087.91,9154.24,8964.71,9068.95,664600],["2026-06-24",9097.38,9097.38,8926.81,9021.57,446500],["2026-06-25",9021.57,9097.38,9002.62,9002.62,504300],["2026-06-26",9031.05,9050.0,8974.19,9050.0,1022100],["2026-06-29",9060.0,9160.0,9020.0,9090.0,629200],["2026-06-30",9100.0,9340.0,9100.0,9200.0,977300],["2026-07-01",9140.0,9240.0,9110.0,9110.0,610800],["2026-07-02",9120.0,9150.0,9030.0,9030.0,1052900],["2026-07-03",9040.0,9090.0,8890.0,8910.0,1708600],["2026-07-06",8940.0,8950.0,8700.0,8780.0,1516600],["2026-07-07",8760.0,8780.0,8620.0,8630.0,4581500],["2026-07-08",8640.0,8730.0,8630.0,8650.0,1766800],["2026-07-09",8640.0,8700.0,8530.0,8650.0,4619300],["2026-07-10",8610.0,8660.0,8550.0,8550.0,939000],["2026-07-13",8540.0,8540.0,8000.0,8150.0,3256200],["2026-07-14",8060.0,8240.0,7990.0,8150.0,1837400],["2026-07-15",8150.0,8210.0,8000.0,8000.0,2336400],["2026-07-16",8010.0,8080.0,7600.0,7990.0,3415200],["2026-07-17",7990.0,8000.0,7840.0,7860.0,2612300],["2026-07-20",7710.0,7900.0,7320.0,7320.0,3996600],["2026-07-21",7260.0,7420.0,7220.0,7300.0,4016800],["2026-07-22",7310.0,7360.0,7030.0,7190.0,2399900],["2026-07-23",7100.0,7250.0,7010.0,7230.0,3584900],["2026-07-24",7230.0,7230.0,7050.0,7050.0,1429900],["2026-07-27",7100.0,7100.0,6650.0,6690.0,3102100],["2026-07-28",6410.0,7100.0,6410.0,6980.0,3590800],["2026-07-29",6970.0,7130.0,6940.0,7060.0,2527200],["2026-07-30",7060.0,7200.0,7040.0,7200.0,2973400],["2026-07-31",7200.0,7230.0,7020.0,7180.0,3660000],["2026-08-03",7200.0,7450.0,7180.0,7410.0,2800400],["2026-08-04",7420.0,7420.0,7300.0,7380.0,1836300],["2026-08-05",7410.0,7470.0,7260.0,7350.0,1120200],["2026-08-06",7350.0,7350.0,7180.0,7220.0,1821400],["2026-08-07",7220.0,7600.0,7200.0,7420.0,4295100],["2026-08-10",7370.0,7930.0,7370.0,7930.0,5723100],["2026-08-11",7990.0,8190.0,7840.0,7860.0,3284300],["2026-08-12",7860.0,8080.0,7670.0,7950.0,4710300],["2026-08-13",7950.0,8080.0,7700.0,7700.0,2747900],["2026-08-14",7660.0,7700.0,7390.0,7430.0,6242900],["2026-08-17",7430.0,7520.0,7320.0,7400.0,1160200],["2026-08-18",7410.0,7550.0,7200.0,7250.0,3673600],["2026-08-19",7270.0,7380.0,7170.0,7190.0,1046400],["2026-08-20",7200.0,7290.0,7150.0,7180.0,2687300],["2026-08-21",7180.0,7380.0,7120.0,7290.0,2898900],["2026-08-24",7400.0,7490.0,7350.0,7490.0,1785800],["2026-08-25",7500.0,7530.0,7300.0,7350.0,1214300],["2026-08-26",7380.0,7760.0,7340.0,7500.0,7279259],["2026-08-27",7520.0,7580.0,7350.0,7390.0,1241600],["2026-08-28",7450.0,7450.0,7360.0,7410.0,884800],["2026-09-03",7350.0,7400.0,7220.0,7310.0,1208901],["2026-09-04",7280.0,7340.0,7150.0,7200.0,1773000],["2026-09-07",7200.0,7230.0,7080.0,7150.0,1228300],["2026-09-08",7100.0,7170.0,7090.0,7090.0,2103100],["2026-09-09",7140.0,7140.0,7070.0,7130.0,650800],["2026-09-10",7100.0,7130.0,7050.0,7070.0,926800],["2026-09-11",7080.0,7090.0,6770.0,6770.0,2287200],["2026-09-14",6800.0,6890.0,6770.0,6810.0,2510400],["2026-09-15",6850.0,6940.0,6820.0,6900.0,1161200],["2026-09-16",6900.0,6950.0,6850.0,6880.0,717900],["2026-09-17",6830.0,6980.0,6830.0,6910.0,1619400],["2026-09-18",6930.0,6980.0,6860.0,6920.0,928800],["2026-09-21",6900.0,6970.0,6800.0,6850.0,788600],["2026-09-22",6850.0,6880.0,6800.0,6840.0,788202],["2026-09-23",6860.0,6930.0,6840.0,6850.0,1618800],["2026-09-24",6810.0,6900.0,6790.0,6810.0,747500],["2026-09-25",6780.0,6830.0,6720.0,6720.0,735400],["2026-09-28",6770.0,6770.0,6560.0,6570.0,1437300],["2026-09-29",6500.0,6720.0,6500.0,6690.0,1486700],["2026-09-30",6690.0,6790.0,6690.0,6710.0,724200],["2026-10-01",6710.0,6760.0,6650.0,6660.0,495900],["2026-10-02",6660.0,6660.0,6560.0,6560.0,806700]]}