{"sym":"LCG","index":false,"bars":[["2008-11-18",4409.9,4409.9,4409.9,4409.9,20],["2008-11-19",4189.41,4189.41,4189.41,4189.41,10],["2008-11-20",3987.29,3987.29,3987.29,3987.29,10],["2008-11-21",3794.35,3794.35,3794.35,3794.35,10],["2008-11-24",3610.61,3610.61,3610.61,3610.61,3410],["2008-11-25",3436.05,3436.05,3436.05,3436.05,3110],["2008-11-26",3270.68,3270.68,3270.68,3270.68,8110],["2008-11-27",3114.49,3114.49,3114.49,3114.49,2010],["2008-11-28",2967.5,2967.5,2967.5,2967.5,2110],["2008-12-01",2820.5,2820.5,2820.5,2820.5,2500],["2008-12-02",2682.69,2682.69,2682.69,2682.69,24010],["2008-12-03",2554.07,2581.63,2554.07,2554.07,205250],["2008-12-04",2430.18,2477.83,2430.18,2430.18,393620],["2008-12-05",2325.35,2373.0,2315.82,2325.35,340450],["2008-12-08",2439.71,2439.71,2439.71,2439.71,41980],["2008-12-09",2554.07,2554.07,2554.07,2554.07,17600],["2008-12-10",2487.36,2554.07,2458.77,2554.07,138430],["2008-12-11",2630.31,2677.96,2630.31,2677.96,141980],["2008-12-12",2811.38,2811.38,2811.38,2811.38,26950],["2008-12-15",2944.8,2944.8,2944.8,2944.8,4110],["2008-12-16",3087.75,3087.75,2954.33,3087.75,367980],["2008-12-17",2954.33,3211.64,2954.33,3040.1,54180],["2008-12-18",3040.1,3097.28,2954.33,3040.1,28280],["2008-12-19",3183.05,3183.05,3183.05,3183.05,23970],["2008-12-22",3335.54,3335.54,3335.54,3335.54,28460],["2008-12-23",3497.55,3497.55,3240.24,3497.55,120790],["2008-12-24",3345.07,3573.79,3345.07,3430.84,84960],["2008-12-25",3526.14,3526.14,3335.54,3507.08,26100],["2008-12-26",3621.44,3678.62,3545.2,3621.44,136580],["2008-12-29",3697.68,3697.68,3554.73,3697.68,49470],["2008-12-30",3621.44,3812.04,3573.79,3812.04,89600],["2008-12-31",3764.39,4002.64,3716.74,4002.64,214730],["2009-01-02",4202.78,4202.78,4174.19,4202.78,92860],["2009-01-05",4374.32,4374.32,3993.11,4021.7,129310],["2009-01-06",4031.23,4097.94,3878.75,3954.99,83890],["2009-01-07",4097.94,4107.47,3821.57,3821.57,62310],["2009-01-08",3669.09,3821.57,3630.97,3821.57,145290],["2009-01-09",3802.51,3907.34,3802.51,3907.34,34710],["2009-01-12",3907.34,4002.64,3907.34,3945.46,22270],["2009-01-13",3859.69,3907.34,3754.86,3754.86,37270],["2009-01-14",3650.03,3897.81,3602.38,3621.44,89440],["2009-01-15",3602.38,3669.09,3602.38,3621.44,47780],["2009-01-16",3764.39,3802.51,3716.74,3802.51,121950],["2009-01-19",3907.34,3907.34,3812.04,3888.28,42500],["2009-01-20",4002.64,4002.64,3897.81,3916.87,98520],["2009-01-21",3840.63,3907.34,3802.51,3802.51,21580],["2009-01-22",3792.98,3850.16,3792.98,3812.04,60740],["2009-01-23",3802.51,3831.1,3792.98,3812.04,28410],["2009-02-02",3802.51,3812.04,3745.33,3745.33,43650],["2009-02-03",3650.03,3650.03,3564.26,3564.26,63970],["2009-02-04",3497.55,3583.32,3392.72,3392.72,41550],["2009-02-05",3230.71,3230.71,3230.71,3230.71,18000],["2009-02-06",3078.22,3373.66,3078.22,3335.54,121010],["2009-02-09",3421.31,3430.84,3335.54,3421.31,27800],["2009-02-10",3421.31,3421.31,3259.3,3259.3,20780],["2009-02-11",3125.87,3192.58,3125.87,3125.87,22790],["2009-02-12",3001.98,3097.28,2992.45,2992.45,31900],["2009-02-13",3001.98,3097.28,2954.33,2954.33,28300],["2009-02-16",3087.75,3087.75,2839.97,2839.97,28990],["2009-02-17",2754.2,2782.79,2706.55,2716.08,83190],["2009-02-18",2668.43,2811.38,2668.43,2725.61,50800],["2009-02-19",2839.97,2839.97,2763.73,2839.97,76230],["2009-02-20",2763.73,2897.15,2763.73,2897.15,24190],["2009-02-23",2897.15,2897.15,2754.2,2754.2,47540],["2009-02-24",2668.43,2668.43,2620.78,2620.78,47480],["2009-02-25",2716.08,2744.67,2630.31,2744.67,53460],["2009-02-26",2668.43,2744.67,2639.84,2744.67,8710],["2009-02-27",2668.43,2811.38,2668.43,2725.61,25980],["2009-03-02",2668.43,2735.14,2668.43,2725.61,15610],["2009-03-03",2725.61,2725.61,2639.84,2716.08,17130],["2009-03-04",2763.73,2763.73,2744.67,2744.67,13560],["2009-03-05",2839.97,2868.56,2687.49,2868.56,59020],["2009-03-06",2868.56,2868.56,2820.91,2859.03,17850],["2009-03-09",2906.68,2954.33,2782.79,2792.32,85180],["2009-03-10",2868.56,2925.74,2754.2,2925.74,211070],["2009-03-11",3068.69,3068.69,3068.69,3068.69,89720],["2009-03-12",3068.69,3221.18,3011.51,3221.18,243980],["2009-03-13",3364.13,3373.66,3240.24,3354.6,265280],["2009-03-16",3211.64,3335.54,3192.58,3326.01,208600],["2009-03-17",3335.54,3440.37,3335.54,3440.37,211100],["2009-03-18",3507.08,3507.08,3287.89,3430.84,142710],["2009-03-19",3335.54,3383.19,3259.3,3259.3,128720],["2009-03-20",3163.99,3259.3,3097.28,3135.4,203630],["2009-03-23",3106.81,3106.81,3011.51,3011.51,52760],["2009-03-24",3154.46,3154.46,3116.34,3154.46,166230],["2009-03-25",3049.63,3306.95,3049.63,3278.36,89310],["2009-03-26",3259.3,3287.89,3192.58,3259.3,179850],["2009-03-27",3268.83,3278.36,3173.52,3173.52,174300],["2009-03-30",3049.63,3173.52,3049.63,3097.28,30210],["2009-03-31",3040.1,3087.75,2992.45,3011.51,51980],["2009-04-01",3049.63,3106.81,2982.92,3087.75,130790],["2009-04-02",3240.24,3240.24,3211.64,3240.24,493780],["2009-04-03",3402.25,3402.25,3402.25,3402.25,123550],["2009-04-07",3564.26,3564.26,3526.14,3564.26,579330],["2009-04-08",3621.44,3735.8,3564.26,3621.44,578220],["2009-04-09",3697.68,3716.74,3573.79,3650.03,290310],["2009-04-10",3831.1,3831.1,3831.1,3831.1,279060],["2009-04-13",4021.7,4021.7,4021.7,4021.7,18620],["2009-04-14",4221.84,4221.84,4221.84,4221.84,37420],["2009-04-15",4431.5,4431.5,4431.5,4431.5,247420],["2009-04-16",4650.69,4650.69,4431.5,4650.69,584210],["2009-04-17",4421.97,4564.92,4421.97,4421.97,644050],["2009-04-20",4202.78,4202.78,4202.78,4202.78,27710],["2009-04-21",3993.11,4336.2,3993.11,3993.11,435520],["2009-04-22",3993.11,4088.41,3802.51,4002.64,454650],["2009-04-23",4202.78,4202.78,4193.25,4202.78,790100],["2009-04-24",4412.44,4412.44,4288.55,4412.44,374780],["2009-04-27",4622.1,4622.1,4288.55,4298.08,196550],["2009-04-28",4269.49,4336.2,4212.31,4307.61,291140],["2009-04-29",4250.43,4517.27,4231.37,4517.27,381920],["2009-05-04",4736.46,4736.46,4736.46,4736.46,22370],["2009-05-05",4955.65,4955.65,4955.65,4955.65,7900],["2009-05-06",5193.91,5193.91,5146.26,5193.91,485010],["2009-05-07",5432.16,5670.41,5432.16,5670.41,383950],["2009-05-08",5479.81,5670.41,5479.81,5670.41,412050],["2009-05-11",5670.41,5908.66,5432.16,5765.71,376360],["2009-05-12",5908.66,6051.62,5575.11,6051.62,263450],["2009-05-13",6075.54,6314.73,5788.5,5788.5,489100],["2009-05-14",5836.34,6027.7,5788.5,5788.5,368780],["2009-05-15",6027.7,6075.54,5884.18,6075.54,237070],["2009-05-18",5932.02,6123.37,5884.18,5884.18,679270],["2009-05-19",6123.37,6171.21,5932.02,6123.37,395560],["2009-05-20",6123.37,6171.21,6027.7,6075.54,345380],["2009-05-21",6075.54,6362.57,5932.02,6075.54,395230],["2009-05-22",5884.18,6123.37,5884.18,6075.54,272490],["2009-05-25",6171.21,6362.57,6123.37,6362.57,232530],["2009-05-26",6458.25,6649.6,6266.89,6649.6,271080],["2009-05-27",6936.63,6936.63,6745.28,6936.63,636430],["2009-05-28",7175.83,7271.51,7080.15,7271.51,517690],["2009-05-29",7558.54,7558.54,7032.31,7462.86,286680],["2009-06-01",7558.54,7606.38,7462.86,7510.7,247920],["2009-06-02",7845.57,7845.57,7606.38,7606.38,243230],["2009-06-03",7606.38,7941.25,7558.54,7941.25,520890],["2009-06-04",8228.28,8323.96,8228.28,8323.96,302150],["2009-06-05",8706.67,8706.67,8706.67,8706.67,127470],["2009-06-08",9137.22,9137.22,8993.71,9137.22,456760],["2009-06-09",9519.93,9567.77,9185.06,9567.77,533050],["2009-06-10",9519.93,9567.77,9089.38,9089.38,594880],["2009-06-11",9519.93,9519.93,9376.42,9519.93,379890],["2009-06-12",9950.48,9950.48,9854.81,9950.48,665290],["2009-06-15",9950.48,10333.19,9663.45,10141.84,700470],["2009-06-16",9759.13,10141.84,9663.45,9663.45,573810],["2009-06-17",9185.06,9472.09,9185.06,9185.06,481890],["2009-06-18",9280.74,9280.74,8754.51,8754.51,476950],["2009-06-19",8802.35,8802.35,8323.96,8323.96,635860],["2009-06-22",8036.93,8180.45,7941.25,7941.25,493520],["2009-06-23",7558.54,7558.54,7558.54,7558.54,309060],["2009-06-24",7893.41,7893.41,7893.41,7893.41,59480],["2009-06-25",8252.2,8252.2,8036.93,8252.2,555830],["2009-06-26",8395.72,8395.72,7965.17,7965.17,542720],["2009-06-29",7678.14,7821.65,7606.38,7606.38,286630],["2009-06-30",7391.1,7462.86,7247.59,7247.59,148470],["2009-07-01",6888.8,6888.8,6888.8,6888.8,89320],["2009-07-02",6544.36,7161.48,6544.36,6874.44,836400],["2009-07-03",6544.36,6745.28,6544.36,6745.28,496030],["2009-07-06",7075.37,7075.37,7032.31,7075.37,252150],["2009-07-07",7391.1,7391.1,7175.83,7391.1,451350],["2009-07-08",7462.86,7749.9,7391.1,7749.9,1145140],["2009-07-09",7749.9,7893.41,7534.62,7534.62,304660],["2009-07-10",7462.86,7462.86,7161.48,7319.35,586760],["2009-07-13",7247.59,7247.59,6960.55,6974.91,366820],["2009-07-14",6974.91,7032.31,6673.52,6974.91,243530],["2009-07-15",7017.96,7247.59,6974.91,7118.42,182360],["2009-07-16",7118.42,7247.59,7046.66,7175.83,312840],["2009-07-17",7175.83,7247.59,7104.07,7104.07,337830],["2009-07-20",6917.5,6917.5,6759.63,6759.63,262330],["2009-07-21",6687.87,6874.44,6687.87,6759.63,184730],["2009-07-22",6601.76,6802.69,6601.76,6601.76,284800],["2009-07-23",6573.06,6931.85,6573.06,6931.85,249000],["2009-07-24",7247.59,7247.59,7247.59,7247.59,36040],["2009-07-27",7606.38,7606.38,7606.38,7606.38,187390],["2009-07-28",7965.17,7965.17,7749.9,7749.9,1548190],["2009-07-29",8108.69,8108.69,7893.41,8036.93,1078880],["2009-07-30",7821.65,8036.93,7678.14,7678.14,801440],["2009-07-31",8036.93,8036.93,8036.93,8036.93,43740],["2009-08-03",8395.72,8395.72,8036.93,8395.72,721410],["2009-08-04",8754.51,8754.51,8539.24,8682.75,2155520],["2009-08-05",8539.24,8826.27,8467.48,8754.51,648920],["2009-08-06",8754.51,9185.06,8754.51,8826.27,674360],["2009-08-07",8826.27,8898.03,8610.99,8754.51,588490],["2009-08-10",8826.27,9185.06,8682.75,9185.06,820420],["2009-08-11",9041.54,9615.61,9041.54,9615.61,870430],["2009-08-12",10046.16,10046.16,9759.13,10046.16,722300],["2009-08-13",10548.47,10548.47,10046.16,10046.16,1860100],["2009-08-14",9902.64,10261.44,9830.89,9974.4,1121170],["2009-08-17",9902.64,10189.68,9759.13,9759.13,604550],["2009-08-18",9687.37,10189.68,9687.37,10189.68,1496750],["2009-08-19",10476.71,10691.99,10333.19,10691.99,876670],["2009-08-20",10979.02,11194.29,10907.26,11194.29,987080],["2009-08-21",11624.84,11696.6,10907.26,10907.26,1147180],["2009-08-24",10835.5,11194.29,10763.74,10763.74,969830],["2009-08-25",10763.74,10979.02,10691.99,10763.74,1220200],["2009-08-26",10907.26,11266.05,10907.26,11266.05,1356170],["2009-08-27",11266.05,11481.33,11194.29,11337.81,799040],["2009-08-28",11409.57,11553.08,11194.29,11481.33,717660],["2009-08-31",11624.84,11696.6,11409.57,11481.33,708860],["2009-09-01",11337.81,11481.33,11194.29,11337.81,874020],["2009-09-03",11194.29,11840.12,11122.53,11840.12,1586350],["2009-09-04",12414.18,12414.18,11481.33,11840.12,1797940],["2009-09-07",11911.88,12198.91,11409.57,11911.88,1052630],["2009-09-08",12055.39,12055.39,11768.36,12055.39,772330],["2009-09-09",11911.88,12055.39,11840.12,11911.88,853150],["2009-09-10",11768.36,11983.63,11624.84,11911.88,836240],["2009-09-11",11911.88,12485.94,11911.88,12414.18,1242570],["2009-09-14",12557.7,12916.49,12414.18,12485.94,899390],["2009-09-15",12629.46,12629.46,12198.91,12342.43,764560],["2009-09-16",12198.91,12342.43,11911.88,11983.63,876780],["2009-09-17",11983.63,12127.15,11481.33,11911.88,1273250],["2009-09-18",11768.36,12485.94,11768.36,12127.15,1048190],["2009-09-21",12342.43,12701.22,12198.91,12701.22,1947500],["2009-09-22",12701.22,13275.28,12485.94,12988.25,1437540],["2009-09-23",13131.77,13131.77,12557.7,12629.46,1531640],["2009-09-24",12342.43,12701.22,12198.91,12198.91,906790],["2009-09-25",12055.39,12414.18,12055.39,12414.18,705520],["2009-09-28",12342.43,12414.18,11840.12,11983.63,1051710],["2009-09-29",12055.39,12198.91,11840.12,11911.88,611980],["2009-09-30",11911.88,12127.15,11840.12,11911.88,637420],["2009-10-01",12198.91,12198.91,11696.6,11696.6,1052770],["2009-10-02",11194.29,11553.08,11122.53,11481.33,893270],["2009-10-05",11624.84,11696.6,11122.53,11266.05,486870],["2009-10-06",11409.57,11409.57,11122.53,11266.05,462830],["2009-10-07",11624.84,11768.36,11553.08,11768.36,568780],["2009-10-08",12055.39,12055.39,11768.36,11911.88,602230],["2009-10-09",12055.39,12127.15,11768.36,11911.88,711910],["2009-10-12",11911.88,12485.94,11768.36,12127.15,1257160],["2009-10-13",12127.15,12198.91,11911.88,11911.88,606200],["2009-10-14",11840.12,12127.15,11768.36,12127.15,795620],["2009-10-15",12701.22,12701.22,12414.18,12701.22,2275260],["2009-10-16",13275.28,13275.28,12844.73,13275.28,2732510],["2009-10-19",13203.53,13418.8,13060.01,13060.01,859070],["2009-10-20",13203.53,13705.83,12988.25,13705.83,1893700],["2009-10-21",13777.59,14208.14,13705.83,13777.59,1433920],["2009-10-22",13634.08,13634.08,13275.28,13490.56,967590],["2009-10-23",13490.56,13562.32,12844.73,12844.73,1132930],["2009-10-26",12844.73,12844.73,12270.67,12414.18,1253740],["2009-10-27",12055.39,12342.43,12055.39,12342.43,839670],["2009-10-28",12629.46,12629.46,12198.91,12342.43,418240],["2009-10-29",11983.63,12055.39,11768.36,11911.88,771020],["2009-10-30",12342.43,12485.94,12127.15,12485.94,743530],["2009-11-02",12055.39,12198.91,11911.88,11911.88,903040],["2009-11-03",11911.88,11911.88,11337.81,11481.33,629090],["2009-11-04",11911.88,12055.39,11624.84,11768.36,878650],["2009-11-05",12055.39,12342.43,11840.12,12198.91,428080],["2009-11-06",12270.67,12270.67,11840.12,11840.12,464360],["2009-11-09",11481.33,11768.36,11266.05,11266.05,569870],["2009-11-10",11409.57,11409.57,10763.74,11122.53,669820],["2009-11-11",11337.81,11624.84,11194.29,11624.84,836170],["2009-11-12",12055.39,12198.91,11768.36,12198.91,976230],["2009-11-13",12127.15,12629.46,12055.39,12342.43,1220590],["2009-11-16",12772.98,12916.49,12557.7,12557.7,1805090],["2009-11-17",12629.46,13131.77,12557.7,13131.77,2583460],["2009-11-18",13777.59,13777.59,13490.56,13777.59,2875460],["2009-11-19",13634.08,13849.35,13275.28,13275.28,2028400],["2009-11-20",13203.53,13634.08,12916.49,13203.53,1874190],["2009-11-23",13131.77,13203.53,12557.7,12557.7,1848090],["2009-11-24",12701.22,12701.22,12055.39,12198.91,1341640],["2009-11-25",11911.88,11911.88,11624.84,11624.84,1653630],["2009-11-26",11050.78,11194.29,11050.78,11050.78,547900],["2009-11-27",10548.47,11553.08,10548.47,10979.02,1700810],["2009-11-30",10835.5,11337.81,10835.5,11122.53,813420],["2009-12-01",11266.05,11624.84,11194.29,11337.81,861300],["2009-12-02",11050.78,11409.57,10835.5,10835.5,767080],["2009-12-03",10763.74,10835.5,10333.19,10620.23,1034410],["2009-12-04",10691.99,10907.26,10548.47,10691.99,783490],["2009-12-07",10691.99,11194.29,10620.23,11194.29,1606480],["2009-12-08",11194.29,11481.33,10907.26,11050.78,1032330],["2009-12-09",10691.99,10763.74,10548.47,10548.47,1190290],["2009-12-10",10620.23,10620.23,10046.16,10046.16,1062210],["2009-12-11",9687.37,9759.13,9543.85,9543.85,477150],["2009-12-14",9687.37,9974.4,9472.09,9974.4,1440850],["2009-12-15",9830.89,10046.16,9615.61,9759.13,814530],["2009-12-16",9472.09,9687.37,9328.58,9328.58,610330],["2009-12-17",8898.03,9256.82,8898.03,8969.79,1094760],["2009-12-18",9041.54,9400.34,8969.79,9400.34,871660],["2009-12-21",9694.1,9840.98,9620.66,9840.98,468770],["2009-12-22",9987.86,10281.62,9694.1,10134.74,1382070],["2009-12-23",10134.74,10355.06,9987.86,10134.74,712840],["2009-12-24",10134.74,10355.06,9840.98,10355.06,763840],["2009-12-25",10575.38,10869.14,10501.94,10869.14,1152040],["2009-12-28",10795.7,11162.9,10648.82,10648.82,872830],["2009-12-29",10501.94,11162.9,10501.94,11162.9,1426000],["2009-12-30",11162.9,11603.54,11016.02,11383.22,1651190],["2009-12-31",11603.54,11676.98,11236.34,11236.34,1037860],["2010-01-04",11456.66,11750.42,11456.66,11750.42,827300],["2010-01-05",12337.94,12337.94,11970.74,12191.06,1267970],["2010-01-06",12044.18,12411.38,11970.74,12191.06,1224740],["2010-01-07",12264.5,12778.58,11970.74,12778.58,1927750],["2010-01-08",13145.78,13219.22,12191.06,12191.06,1109800],["2010-01-11",12191.06,12484.82,11750.42,11897.3,726620],["2010-01-12",11823.86,12044.18,11309.78,11309.78,1064360],["2010-01-13",11162.9,11750.42,10795.7,11750.42,1364840],["2010-01-14",11897.3,12044.18,11603.54,11603.54,628010],["2010-01-15",11603.54,11603.54,11162.9,11162.9,541270],["2010-01-18",11016.02,11016.02,10648.82,10648.82,1104640],["2010-01-19",10795.7,11016.02,10722.26,10795.7,977450],["2010-01-20",10942.58,10942.58,10648.82,10722.26,1003860],["2010-01-21",10501.94,10722.26,10208.18,10281.62,1077840],["2010-01-22",10281.62,10795.7,10208.18,10795.7,867500],["2010-01-25",10795.7,10942.58,10648.82,10795.7,469510],["2010-01-26",11162.9,11309.78,11162.9,11309.78,620670],["2010-01-27",11162.9,11530.1,10869.14,10869.14,743640],["2010-01-28",10722.26,10795.7,10428.5,10575.38,599070],["2010-01-29",10501.94,10722.26,10281.62,10575.38,517810],["2010-02-01",10722.26,10722.26,10501.94,10722.26,349310],["2010-02-02",10722.26,10795.7,10648.82,10648.82,328820],["2010-02-03",10575.38,10869.14,10575.38,10795.7,417990],["2010-02-04",10795.7,11236.34,10795.7,11162.9,999440],["2010-02-05",11016.02,11162.9,10795.7,10869.14,878480],["2010-02-08",10795.7,10942.58,10722.26,10722.26,388630],["2010-02-09",10575.38,10722.26,10575.38,10648.82,383600],["2010-02-10",10795.7,10869.14,10722.26,10722.26,431450],["2010-02-11",10722.26,10722.26,10722.26,10722.26,354180],["2010-02-12",10942.58,11016.02,10869.14,10942.58,271120],["2010-02-22",11089.46,11089.46,10869.14,10869.14,250230],["2010-02-23",10722.26,10722.26,10575.38,10648.82,324750],["2010-02-24",10575.38,10722.26,10575.38,10722.26,360490],["2010-02-25",10795.7,10869.14,10648.82,10648.82,341710],["2010-02-26",10648.82,10722.26,10575.38,10722.26,249860],["2010-03-01",10722.26,10869.14,10722.26,10795.7,299180],["2010-03-02",10795.7,10869.14,10722.26,10722.26,438860],["2010-03-03",10869.14,10942.58,10722.26,10942.58,372920],["2010-03-04",11162.9,11456.66,11089.46,11162.9,1412210],["2010-03-05",11236.34,11309.78,11089.46,11309.78,1045260],["2010-03-08",11456.66,11603.54,11309.78,11383.22,805230],["2010-03-09",11383.22,11530.1,11236.34,11456.66,879390],["2010-03-10",11309.78,11530.1,11236.34,11456.66,837570],["2010-03-11",11456.66,11530.1,11309.78,11456.66,749180],["2010-03-12",11530.1,11823.86,11309.78,11676.98,1130370],["2010-03-15",11897.3,11897.3,11603.54,11603.54,604450],["2010-03-16",11383.22,11530.1,11089.46,11089.46,884310],["2010-03-17",11162.9,11309.78,10942.58,10942.58,753910],["2010-03-18",11016.02,11309.78,10942.58,11309.78,850640],["2010-03-19",11383.22,11456.66,11162.9,11383.22,866120],["2010-03-22",11309.78,11456.66,11236.34,11236.34,429870],["2010-03-23",11162.9,11162.9,10869.14,11016.02,771920],["2010-03-24",11162.9,11383.22,11089.46,11383.22,857290],["2010-03-25",11236.34,11309.78,10942.58,11162.9,1328580],["2010-03-26",11309.78,11603.54,11236.34,11456.66,2676860],["2010-03-29",11530.1,11530.1,11309.78,11383.22,618490],["2010-03-30",11603.54,11823.86,11530.1,11530.1,1832930],["2010-03-31",11530.1,11530.1,11089.46,11089.46,1051590],["2010-04-01",11089.46,11309.78,11016.02,11309.78,659490],["2010-04-02",11309.78,11383.22,11162.9,11162.9,383330],["2010-04-05",11309.78,11309.78,11089.46,11162.9,723930],["2010-04-06",11162.9,11309.78,11089.46,11089.46,676850],["2010-04-07",11162.9,11309.78,11089.46,11236.34,874790],["2010-04-08",11236.34,11309.78,11162.9,11236.34,367210],["2010-04-09",11309.78,11309.78,11162.9,11236.34,526280],["2010-04-12",11236.34,11236.34,11236.34,11236.34,469430],["2010-04-13",11236.34,11383.22,11236.34,11236.34,587030],["2010-04-14",11236.34,11309.78,11162.9,11162.9,450370],["2010-04-15",11309.78,11309.78,11162.9,11162.9,415530],["2010-04-16",11236.34,11309.78,11162.9,11162.9,387620],["2010-04-19",11309.78,11676.98,11236.34,11530.1,2139600],["2010-04-20",11603.54,11603.54,11309.78,11309.78,872000],["2010-04-21",11456.66,11456.66,11309.78,11383.22,611090],["2010-04-22",11530.1,11897.3,11530.1,11676.98,1327740],["2010-04-26",11676.98,11676.98,11456.66,11456.66,533390],["2010-04-27",11383.22,11456.66,11309.78,11383.22,435100],["2010-04-28",11383.22,11530.1,11309.78,11383.22,694040],["2010-04-29",11530.1,11603.54,11456.66,11456.66,784770],["2010-05-04",11530.1,11676.98,11456.66,11530.1,1089800],["2010-05-05",11456.66,11530.1,11309.78,11383.22,767160],["2010-05-06",11456.66,11456.66,11236.34,11309.78,714310],["2010-05-07",11309.78,11309.78,10942.58,11016.02,1154500],["2010-05-10",10942.58,11016.02,10869.14,10869.14,500590],["2010-05-11",11016.02,11016.02,10795.7,10795.7,547650],["2010-05-12",11016.02,11089.46,10722.26,10869.14,1014820],["2010-05-13",11016.02,11016.02,10722.26,10722.26,409440],["2010-05-14",10795.7,10869.14,10575.38,10648.82,366550],["2010-05-17",10648.82,10648.82,10208.18,10208.18,761960],["2010-05-18",10134.74,10134.74,9914.42,9987.86,970030],["2010-05-19",9765.9,10076.64,9521.76,9521.76,575540],["2010-05-20",9100.05,9876.88,9100.05,9876.88,469400],["2010-05-21",9388.59,9521.76,9388.59,9388.59,404140],["2010-05-24",9344.2,9432.98,9100.05,9344.2,326200],["2010-05-25",9122.24,9322.0,9122.24,9122.24,362170],["2010-05-26",9322.0,9432.98,9211.02,9432.98,400090],["2010-05-27",9432.98,9432.98,9166.63,9432.98,545990],["2010-05-28",9810.3,9899.08,9677.12,9899.08,826070],["2010-05-31",9899.08,9899.08,9699.32,9765.9,243860],["2010-06-01",9765.9,9854.69,9654.93,9743.71,185960],["2010-06-02",9588.34,9743.71,9499.56,9721.51,106090],["2010-06-03",9854.69,9854.69,9654.93,9654.93,378940],["2010-06-04",9543.95,9721.51,9543.95,9654.93,425660],["2010-06-07",9255.41,9455.17,9188.83,9233.22,372080],["2010-06-08",9100.05,9233.22,9055.66,9166.63,161020],["2010-06-09",9299.8,9299.8,9144.44,9166.63,156390],["2010-06-10",9166.63,9188.83,9100.05,9122.24,147310],["2010-06-11",9388.59,9477.37,9277.61,9322.0,232500],["2010-06-14",9322.0,9432.98,9299.8,9322.0,213730],["2010-06-15",9322.0,9322.0,9188.83,9233.22,275960],["2010-06-16",9366.39,9366.39,9277.61,9277.61,277230],["2010-06-17",9299.8,9322.0,9255.41,9255.41,150710],["2010-06-18",9255.41,9255.41,9255.41,9255.41,153700],["2010-06-21",9299.8,9299.8,9233.22,9233.22,113570],["2010-06-22",9233.22,9255.41,9100.05,9144.44,273110],["2010-06-23",9144.44,9188.83,9100.05,9144.44,154810],["2010-06-24",9144.44,9211.02,9122.24,9122.24,203940],["2010-06-25",9011.27,9122.24,8922.49,8922.49,298030],["2010-06-28",8878.1,9077.85,8878.1,8900.29,206730],["2010-06-29",8878.1,9322.0,8878.1,9166.63,412100],["2010-06-30",8878.1,9077.85,8878.1,8966.88,98800],["2010-07-01",8922.49,9055.66,8922.49,8944.68,139950],["2010-07-02",9033.46,9144.44,8900.29,9100.05,351550],["2010-07-05",9100.05,9100.05,9011.27,9011.27,118320],["2010-07-06",8922.49,8922.49,8656.14,8767.12,544720],["2010-07-07",8767.12,8789.31,8656.14,8656.14,518240],["2010-07-08",8700.53,8722.73,8633.95,8633.95,407070],["2010-07-09",8567.36,8656.14,8567.36,8589.56,237780],["2010-07-12",8611.75,8611.75,8456.39,8522.97,231220],["2010-07-13",8656.14,8878.1,8545.17,8878.1,559500],["2010-07-14",9277.61,9299.8,9055.66,9100.05,900470],["2010-07-15",8989.07,9322.0,8989.07,9144.44,455410],["2010-07-16",9100.05,9543.95,9077.85,9521.76,931400],["2010-07-19",9432.98,9499.56,9410.78,9432.98,677310],["2010-07-20",9432.98,9432.98,9277.61,9322.0,443760],["2010-07-21",9322.0,9322.0,9188.83,9211.02,266220],["2010-07-22",9211.02,9211.02,9011.27,9011.27,372990],["2010-07-23",9033.46,9144.44,9033.46,9100.05,326180],["2010-07-26",9188.83,9188.83,9033.46,9055.66,202400],["2010-07-27",9055.66,9144.44,8989.07,8989.07,173890],["2010-07-28",8989.07,9011.27,8878.1,8878.1,336770],["2010-07-29",8878.1,8989.07,8833.7,8833.7,170750],["2010-07-30",8878.1,9100.05,8855.9,8944.68,384850],["2010-08-02",9011.27,9011.27,8767.12,8811.51,77420],["2010-08-03",8855.9,8944.68,8811.51,8811.51,230720],["2010-08-04",8767.12,8767.12,8656.14,8722.73,258120],["2010-08-05",8811.51,8811.51,8700.53,8722.73,218570],["2010-08-06",8656.14,8722.73,8633.95,8678.34,237630],["2010-08-09",8633.95,8633.95,8389.8,8434.19,223980],["2010-08-10",8434.19,8434.19,8056.87,8167.85,337230],["2010-08-11",8167.85,8323.21,8079.07,8101.26,304210],["2010-08-12",7790.53,7879.31,7701.75,7701.75,375420],["2010-08-13",7701.75,7768.33,7568.58,7746.14,259720],["2010-08-16",7879.31,8123.46,7879.31,8123.46,522450],["2010-08-17",8123.46,8412.0,7923.7,8212.24,551580],["2010-08-18",8212.24,8212.24,7901.5,7901.5,310420],["2010-08-19",7901.5,8079.07,7590.77,7790.53,494090],["2010-08-20",7790.53,7901.5,7612.97,7901.5,402700],["2010-08-23",7901.5,7901.5,7635.16,7657.36,286020],["2010-08-24",7546.38,7590.77,7280.04,7302.23,849450],["2010-08-25",7302.23,7302.23,6991.5,7146.87,673710],["2010-08-26",7280.04,7280.04,7102.48,7257.84,326310],["2010-08-27",7102.48,7324.43,7035.89,7213.45,243870],["2010-08-30",7568.58,7568.58,7546.38,7568.58,550570],["2010-08-31",7590.77,7945.9,7568.58,7790.53,842600],["2010-09-01",7790.53,7990.29,7701.75,7990.29,459270],["2010-09-06",8190.04,8389.8,8190.04,8389.8,1013250],["2010-09-07",8212.24,8678.34,8167.85,8167.85,729980],["2010-09-08",7990.29,8190.04,7923.7,8145.65,463960],["2010-09-09",8167.85,8367.6,8167.85,8301.02,467150],["2010-09-10",8301.02,8345.41,7901.5,7901.5,729380],["2010-09-13",7901.5,7901.5,7546.38,7635.16,692970],["2010-09-14",7635.16,7812.72,7635.16,7701.75,442250],["2010-09-15",7746.14,7768.33,7612.97,7746.14,183990],["2010-09-16",7679.55,7768.33,7679.55,7701.75,286370],["2010-09-17",7746.14,8079.07,7746.14,8079.07,466290],["2010-09-20",8079.07,8256.63,8034.68,8079.07,805860],["2010-09-21",8056.87,8190.04,8034.68,8079.07,479180],["2010-09-22",8079.07,8123.46,8056.87,8101.26,373720],["2010-09-23",7990.29,8079.07,7812.72,7923.7,286510],["2010-09-24",7923.7,8012.48,7901.5,7945.9,261610],["2010-09-27",7923.7,8034.68,7923.7,8012.48,318590],["2010-09-28",8101.26,8167.85,8012.48,8012.48,279310],["2010-09-29",8079.07,8079.07,7923.7,7923.7,122200],["2010-09-30",7857.11,7945.9,7768.33,7834.92,316490],["2010-10-01",7790.53,7923.7,7723.94,7723.94,137430],["2010-10-04",7812.72,7812.72,7368.82,7391.01,1005090],["2010-10-05",7391.01,7457.6,7302.23,7457.6,243850],["2010-10-06",7568.58,7746.14,7457.6,7635.16,251850],["2010-10-07",7635.16,7701.75,7457.6,7457.6,303900],["2010-10-08",7501.99,7501.99,7324.43,7324.43,249010],["2010-10-11",7213.45,7391.01,7213.45,7324.43,122980],["2010-10-12",7280.04,7368.82,7102.48,7124.67,239880],["2010-10-13",7035.89,7146.87,7035.89,7102.48,403540],["2010-10-14",7102.48,7235.65,7102.48,7102.48,150250],["2010-10-15",7102.48,7102.48,7035.89,7058.09,283160],["2010-10-18",7080.28,7169.06,7035.89,7035.89,169930],["2010-10-19",7013.7,7035.89,6725.16,6791.74,324480],["2010-10-20",6569.79,6725.16,6458.81,6458.81,589640],["2010-10-21",6614.18,6614.18,6436.62,6436.62,344110],["2010-10-22",6458.81,6547.6,6347.84,6436.62,348560],["2010-10-25",6503.2,6547.6,6325.64,6547.6,443600],["2010-10-26",6636.38,6858.33,6636.38,6858.33,709250],["2010-10-27",6858.33,6858.33,6658.57,6658.57,344300],["2010-10-28",6658.57,6680.77,6525.4,6525.4,238280],["2010-10-29",6525.4,6769.55,6525.4,6636.38,443880],["2010-11-01",6680.77,6680.77,6547.6,6591.99,219380],["2010-11-02",6547.6,6547.6,6436.62,6503.2,164850],["2010-11-03",6436.62,6569.79,6436.62,6503.2,293640],["2010-11-04",6503.2,6636.38,6503.2,6525.4,103890],["2010-11-05",6658.57,6769.55,6636.38,6747.35,595900],["2010-11-08",6769.55,6769.55,6591.99,6658.57,202570],["2010-11-09",6591.99,6591.99,6436.62,6458.81,305730],["2010-11-10",6481.01,6547.6,6414.42,6414.42,267720],["2010-11-11",6414.42,6436.62,6236.86,6236.86,269090],["2010-11-12",6214.67,6214.67,5926.13,5926.13,885870],["2010-11-15",5926.13,5926.13,5637.59,5659.79,402210],["2010-11-16",5659.79,5659.79,5437.83,5526.61,636190],["2010-11-17",5437.83,5659.79,5437.83,5548.81,352650],["2010-11-18",5460.03,5792.96,5460.03,5637.59,514170],["2010-11-19",5637.59,5704.18,5548.81,5548.81,179440],["2010-11-22",5349.05,5526.61,5326.86,5526.61,289660],["2010-11-23",5548.81,5593.2,5460.03,5571.0,365080],["2010-11-24",5504.42,5615.4,5482.22,5548.81,216490],["2010-11-25",5593.2,5815.15,5593.2,5770.76,712740],["2010-11-26",5903.93,5992.71,5748.57,5992.71,763250],["2010-11-29",5881.74,6236.86,5815.15,6236.86,356280],["2010-11-30",6547.6,6547.6,6436.62,6525.4,962050],["2010-12-01",6436.62,6614.18,6303.45,6458.81,486100],["2010-12-02",6503.2,6769.55,6436.62,6769.55,1553540],["2010-12-03",7102.48,7102.48,7102.48,7102.48,193240],["2010-12-06",7457.6,7457.6,7346.62,7457.6,1834200],["2010-12-07",7479.8,7812.72,7346.62,7346.62,3091160],["2010-12-08",7346.62,7568.58,6991.5,6991.5,2077800],["2010-12-09",7102.48,7324.43,6858.33,7324.43,743670],["2010-12-10",7657.36,7679.55,7546.38,7679.55,1131290],["2010-12-13",8056.87,8056.87,8056.87,8056.87,190020],["2010-12-14",8323.21,8456.39,7701.75,7990.29,3825460],["2010-12-15",8101.26,8389.8,7990.29,8056.87,1645750],["2010-12-16",7723.94,8034.68,7657.36,7679.55,1098640],["2010-12-17",7945.9,8056.87,7701.75,8056.87,1215690],["2010-12-20",8056.87,8367.6,7879.31,7879.31,998460],["2010-12-21",7723.94,8034.68,7546.38,7834.92,1238820],["2010-12-22",7990.29,7990.29,7546.38,7546.38,902300],["2010-12-23",7413.21,7635.16,7324.43,7346.62,1237930],["2010-12-24",7346.62,7546.38,7235.65,7324.43,627820],["2010-12-27",7501.99,7501.99,7257.84,7346.62,324740],["2010-12-28",7457.6,7701.75,7413.21,7701.75,875040],["2010-12-29",7945.9,7945.9,7568.58,7568.58,517160],["2010-12-30",7568.58,7679.55,7457.6,7501.99,449110],["2010-12-31",7479.8,7679.55,7479.8,7612.97,428950],["2011-01-04",7723.94,7746.14,7612.97,7723.94,459860],["2011-01-05",7723.94,7723.94,7479.8,7546.38,367100],["2011-01-06",7479.8,7612.97,7435.4,7546.38,270620],["2011-01-07",7590.77,7590.77,7479.8,7479.8,199720],["2011-01-10",7479.8,7479.8,7213.45,7235.65,442490],["2011-01-11",7102.48,7191.26,6924.91,6947.11,680170],["2011-01-12",7080.28,7146.87,6947.11,7013.7,340710],["2011-01-13",7080.28,7213.45,6991.5,7146.87,479560],["2011-01-14",7213.45,7346.62,7080.28,7324.43,461460],["2011-01-17",7368.82,7524.19,7169.06,7280.04,608470],["2011-01-18",7191.26,7302.23,7080.28,7124.67,620760],["2011-01-19",7191.26,7280.04,7035.89,7124.67,489750],["2011-01-20",7058.09,7213.45,7013.7,7080.28,329850],["2011-01-21",7080.28,7302.23,7080.28,7169.06,620620],["2011-01-24",7191.26,7213.45,7058.09,7080.28,533570],["2011-01-25",7080.28,7102.48,6991.5,6991.5,266580],["2011-01-26",6991.5,7102.48,6991.5,7013.7,231260],["2011-01-27",7124.67,7169.06,7035.89,7169.06,264480],["2011-01-28",7191.26,7280.04,7191.26,7191.26,336940],["2011-02-08",7280.04,7302.23,7191.26,7280.04,110750],["2011-02-09",7368.82,7413.21,7280.04,7280.04,544560],["2011-02-10",7169.06,7302.23,7169.06,7191.26,250840],["2011-02-11",7257.84,7413.21,7146.87,7280.04,360170],["2011-02-14",7235.65,7324.43,7191.26,7191.26,130120],["2011-02-15",7169.06,7213.45,7035.89,7191.26,247240],["2011-02-16",7191.26,7191.26,7013.7,7013.7,163050],["2011-02-17",6924.91,6947.11,6769.55,6769.55,539900],["2011-02-18",6769.55,6769.55,6436.62,6458.81,587090],["2011-02-21",6281.25,6281.25,6148.08,6148.08,575400],["2011-02-22",5903.93,6059.3,5859.54,5859.54,1096800],["2011-02-23",5992.71,6037.1,5837.35,5970.52,596880],["2011-02-24",5859.54,5948.32,5681.98,5815.15,726970],["2011-02-25",5837.35,5948.32,5792.96,5926.13,203080],["2011-02-28",5926.13,5992.71,5726.37,5726.37,282610],["2011-03-01",5681.98,5770.76,5659.79,5726.37,476480],["2011-03-02",5637.59,5681.98,5460.03,5460.03,817030],["2011-03-03",5238.08,5415.64,5193.69,5193.69,818060],["2011-03-04",5304.66,5304.66,5127.1,5193.69,438190],["2011-03-07",5193.69,5282.47,5171.49,5238.08,468630],["2011-03-08",5260.27,5415.64,5260.27,5260.27,403110],["2011-03-09",5215.88,5215.88,5016.12,5104.9,285120],["2011-03-10",5104.9,5349.05,5104.9,5349.05,581410],["2011-03-11",5615.4,5615.4,5615.4,5615.4,310210],["2011-03-14",5837.35,5837.35,5393.44,5548.81,1288350],["2011-03-15",5482.22,5815.15,5482.22,5815.15,1616710],["2011-03-16",5815.15,6014.91,5770.76,5903.93,728410],["2011-03-17",5903.93,6037.1,5815.15,5903.93,528200],["2011-03-18",5770.76,6170.28,5770.76,6148.08,807790],["2011-03-21",6170.28,6259.06,5970.52,5992.71,711680],["2011-03-22",5992.71,5992.71,5704.18,5726.37,886680],["2011-03-23",5726.37,5992.71,5681.98,5992.71,388830],["2011-03-24",6014.91,6103.69,5770.76,5770.76,416560],["2011-03-25",5726.37,5859.54,5726.37,5726.37,452010],["2011-03-28",5837.35,5859.54,5726.37,5748.57,171880],["2011-03-29",5748.57,5792.96,5548.81,5637.59,454000],["2011-03-30",5482.22,5637.59,5482.22,5548.81,320810],["2011-03-31",5637.59,5659.79,5526.61,5548.81,279470],["2011-04-01",5482.22,5548.81,5460.03,5548.81,327500],["2011-04-04",5482.22,5504.42,5393.44,5437.83,459640],["2011-04-05",5482.22,5482.22,5393.44,5415.64,236150],["2011-04-06",5548.81,5681.98,5548.81,5681.98,877340],["2011-04-07",5948.32,5948.32,5837.35,5859.54,1639030],["2011-04-08",5837.35,5948.32,5792.96,5859.54,337930],["2011-04-13",5903.93,5926.13,5770.76,5859.54,250090],["2011-04-14",5792.96,5837.35,5748.57,5748.57,587390],["2011-04-15",5748.57,5792.96,5704.18,5726.37,537520],["2011-04-18",5748.57,5770.76,5504.42,5548.81,536020],["2011-04-19",5460.03,5637.59,5460.03,5460.03,413560],["2011-04-20",5482.22,5526.61,5415.64,5482.22,365830],["2011-04-21",5504.42,5571.0,5460.03,5460.03,239270],["2011-04-22",5460.03,5482.22,5282.47,5326.86,275630],["2011-04-25",5482.22,5593.2,5437.83,5593.2,436550],["2011-04-26",5593.2,5637.59,5393.44,5460.03,206110],["2011-04-27",5460.03,5571.0,5393.44,5482.22,448710],["2011-04-28",5460.03,5548.81,5460.03,5526.61,299500],["2011-04-29",5548.81,5659.79,5526.61,5593.2,282080],["2011-05-04",5593.2,5726.37,5571.0,5571.0,196650],["2011-05-05",5615.4,5615.4,5504.42,5526.61,231370],["2011-05-06",5526.61,5704.18,5526.61,5659.79,465760],["2011-05-09",5770.76,5792.96,5704.18,5792.96,438810],["2011-05-10",5770.76,5837.35,5704.18,5704.18,295820],["2011-05-11",5726.37,5726.37,5615.4,5615.4,288180],["2011-05-12",5659.79,5659.79,5593.2,5615.4,225110],["2011-05-13",5615.4,5659.79,5593.2,5593.2,290730],["2011-05-16",5593.2,5637.59,5460.03,5460.03,525190],["2011-05-17",5504.42,5504.42,5349.05,5393.44,388350],["2011-05-18",5320.89,5320.89,5127.4,5127.4,277410],["2011-05-19",5127.4,5151.58,4885.54,4885.54,395880],["2011-05-20",4909.73,4909.73,4643.68,4740.43,417870],["2011-05-23",4692.05,4764.61,4522.75,4522.75,387610],["2011-05-24",4377.64,4401.82,4305.08,4305.08,137130],["2011-05-25",4111.59,4111.59,4111.59,4111.59,198230],["2011-05-26",3918.11,4305.08,3918.11,4305.08,1146330],["2011-05-27",4353.45,4498.57,4184.15,4498.57,479540],["2011-05-30",4377.64,4474.38,4280.89,4280.89,269220],["2011-05-31",4111.59,4232.52,4087.41,4135.78,475910],["2011-06-01",4111.59,4329.27,4111.59,4329.27,371410],["2011-06-02",4474.38,4522.75,4450.19,4522.75,239890],["2011-06-03",4740.43,4740.43,4401.82,4450.19,738790],["2011-06-06",4450.19,4667.87,4353.45,4667.87,548820],["2011-06-07",4885.54,4885.54,4812.98,4885.54,808210],["2011-06-08",5127.4,5127.4,4933.91,5079.03,1168920],["2011-06-09",4958.1,5224.14,4958.1,5103.21,422590],["2011-06-10",5199.96,5345.07,5175.77,5320.89,1043320],["2011-06-13",5320.89,5320.89,5175.77,5296.7,851950],["2011-06-14",5199.96,5466.0,5175.77,5175.77,1158950],["2011-06-15",5079.03,5175.77,4933.91,4933.91,770400],["2011-06-16",4933.91,5030.66,4788.8,5030.66,1176600],["2011-06-17",5260.42,5260.42,5115.31,5224.14,1696700],["2011-06-20",5115.31,5441.81,5042.75,5079.03,518100],["2011-06-21",5115.31,5332.98,5042.75,5224.14,518070],["2011-06-22",5224.14,5296.7,5151.58,5151.58,351910],["2011-06-23",5151.58,5151.58,5006.47,5042.75,509950],["2011-06-24",5079.03,5151.58,5042.75,5115.31,571290],["2011-06-27",5115.31,5187.86,5079.03,5115.31,415800],["2011-06-28",5115.31,5115.31,5042.75,5042.75,596870],["2011-06-29",5006.47,5115.31,5006.47,5079.03,701990],["2011-06-30",5151.58,5151.58,4970.19,4970.19,192080],["2011-07-01",5006.47,5006.47,4788.8,4788.8,418440],["2011-07-04",4825.08,4825.08,4643.68,4752.52,195560],["2011-07-05",4897.63,4970.19,4897.63,4970.19,640090],["2011-07-06",4897.63,4970.19,4825.08,4897.63,404620],["2011-07-07",4897.63,5006.47,4861.35,4897.63,182400],["2011-07-08",4933.91,4933.91,4861.35,4861.35,347650],["2011-07-11",4861.35,4861.35,4788.8,4788.8,188180],["2011-07-12",4788.8,4825.08,4752.52,4752.52,213460],["2011-07-13",4897.63,4897.63,4752.52,4788.8,181750],["2011-07-14",4716.24,4825.08,4716.24,4825.08,309860],["2011-07-15",4825.08,4825.08,4716.24,4752.52,175870],["2011-07-18",4752.52,4752.52,4643.68,4679.96,159580],["2011-07-19",4643.68,4643.68,4534.85,4571.12,127140],["2011-07-20",4534.85,4679.96,4534.85,4679.96,90290],["2011-07-21",4679.96,4716.24,4607.4,4607.4,136160],["2011-07-22",4534.85,4571.12,4462.29,4498.57,440130],["2011-07-25",4426.01,4462.29,4353.45,4353.45,786100],["2011-07-26",4244.62,4426.01,4208.34,4208.34,263040],["2011-07-27",4172.06,4389.73,4172.06,4389.73,536450],["2011-07-28",4426.01,4607.4,4426.01,4607.4,605260],["2011-07-29",4607.4,4643.68,4462.29,4498.57,376440],["2011-08-01",4498.57,4498.57,4389.73,4389.73,225870],["2011-08-02",4353.45,4389.73,4280.89,4317.17,404380],["2011-08-03",4244.62,4353.45,4208.34,4353.45,412200],["2011-08-04",4426.01,4571.12,4426.01,4571.12,344870],["2011-08-05",4571.12,4716.24,4498.57,4607.4,441060],["2011-08-08",4462.29,4534.85,4389.73,4389.73,468520],["2011-08-09",4280.89,4317.17,4172.06,4208.34,785740],["2011-08-10",4353.45,4353.45,4244.62,4317.17,405020],["2011-08-11",4172.06,4317.17,4172.06,4280.89,254710],["2011-08-12",4353.45,4353.45,4280.89,4280.89,259240],["2011-08-15",4280.89,4317.17,4244.62,4280.89,393080],["2011-08-16",4280.89,4426.01,4280.89,4389.73,277570],["2011-08-17",4426.01,4607.4,4426.01,4607.4,766030],["2011-08-18",4716.24,4788.8,4679.96,4716.24,993040],["2011-08-19",4607.4,4716.24,4534.85,4643.68,522280],["2011-08-22",4752.52,4861.35,4752.52,4861.35,518930],["2011-08-23",4933.91,5042.75,4861.35,4897.63,1074720],["2011-08-24",5042.75,5042.75,4716.24,4716.24,906740],["2011-08-25",4788.8,4933.91,4716.24,4933.91,1401100],["2011-08-26",4970.19,5151.58,4897.63,5042.75,1004440],["2011-08-29",5151.58,5260.42,5079.03,5260.42,1425710],["2011-08-30",5514.37,5514.37,5332.98,5405.54,1992190],["2011-08-31",5369.26,5550.65,5260.42,5405.54,1770610],["2011-09-01",5369.26,5550.65,5332.98,5550.65,1457770],["2011-09-05",5478.09,5514.37,5296.7,5296.7,1338580],["2011-09-06",5151.58,5260.42,5042.75,5042.75,1416410],["2011-09-07",4861.35,5260.42,4861.35,5260.42,4429870],["2011-09-08",5514.37,5514.37,5332.98,5332.98,1326470],["2011-09-09",5224.14,5405.54,5187.86,5332.98,1024110],["2011-09-12",5224.14,5369.26,5115.31,5224.14,1105100],["2011-09-13",5296.7,5478.09,5187.86,5478.09,3304580],["2011-09-14",5478.09,5659.49,5260.42,5260.42,2023430],["2011-09-15",5224.14,5369.26,5042.75,5332.98,1491470],["2011-09-16",5332.98,5332.98,5079.03,5079.03,919120],["2011-09-19",5042.75,5224.14,5042.75,5224.14,1015530],["2011-09-20",5224.14,5224.14,5006.47,5042.75,707560],["2011-09-21",5042.75,5115.31,4970.19,4970.19,503330],["2011-09-22",4933.91,5187.86,4933.91,5151.58,880980],["2011-09-23",5079.03,5151.58,5042.75,5079.03,782550],["2011-09-26",5042.75,5115.31,4970.19,4970.19,635730],["2011-09-27",4970.19,5079.03,4933.91,4970.19,731930],["2011-09-28",5042.75,5042.75,4933.91,4970.19,372050],["2011-09-29",4897.63,4970.19,4788.8,4933.91,745210],["2011-09-30",4861.35,4933.91,4788.8,4788.8,530170],["2011-10-03",4788.8,4825.08,4607.4,4607.4,849450],["2011-10-04",4571.12,4679.96,4534.85,4571.12,523980],["2011-10-05",4643.68,4752.52,4571.12,4571.12,567900],["2011-10-06",4679.96,4788.8,4643.68,4788.8,445620],["2011-10-07",4788.8,4825.08,4679.96,4679.96,689770],["2011-10-10",4679.96,4716.24,4534.85,4571.12,660870],["2011-10-11",4607.4,4607.4,4462.29,4498.57,1231510],["2011-10-12",4498.57,4498.57,4317.17,4389.73,790560],["2011-10-13",4426.01,4498.57,4317.17,4462.29,405780],["2011-10-14",4462.29,4571.12,4462.29,4498.57,363970],["2011-10-17",4534.85,4534.85,4353.45,4353.45,674980],["2011-10-18",4353.45,4389.73,4280.89,4280.89,306110],["2011-10-19",4280.89,4426.01,4280.89,4389.73,447280],["2011-10-20",4462.29,4462.29,4353.45,4353.45,135350],["2011-10-21",4389.73,4534.85,4353.45,4462.29,761150],["2011-10-24",4534.85,4534.85,4389.73,4389.73,348510],["2011-10-25",4317.17,4389.73,4317.17,4317.17,201800],["2011-10-26",4317.17,4462.29,4317.17,4426.01,917000],["2011-10-27",4426.01,4426.01,4353.45,4353.45,286830],["2011-10-28",4426.01,4571.12,4389.73,4571.12,1261530],["2011-10-31",4752.52,4752.52,4534.85,4534.85,918020],["2011-11-01",4498.57,4534.85,4426.01,4426.01,276730],["2011-11-02",4389.73,4426.01,4280.89,4317.17,499410],["2011-11-03",4353.45,4353.45,4208.34,4280.89,585700],["2011-11-04",4317.17,4317.17,4244.62,4244.62,440920],["2011-11-07",4244.62,4244.62,4099.5,4135.78,359770],["2011-11-08",4135.78,4280.89,4063.22,4244.62,381160],["2011-11-09",4244.62,4244.62,4172.06,4172.06,210880],["2011-11-10",4135.78,4135.78,4063.22,4063.22,606180],["2011-11-11",4135.78,4172.06,3990.66,3990.66,833440],["2011-11-14",3990.66,3990.66,3809.27,3809.27,929120],["2011-11-15",3845.55,3918.11,3736.71,3736.71,1012480],["2011-11-16",3772.99,3918.11,3772.99,3918.11,1396960],["2011-11-17",3918.11,3954.39,3809.27,3809.27,265340],["2011-11-18",3809.27,3809.27,3627.88,3809.27,507360],["2011-11-21",3736.71,3845.55,3700.43,3700.43,983540],["2011-11-22",3664.16,3772.99,3627.88,3736.71,664185],["2011-11-23",3772.99,3845.55,3700.43,3736.71,1167290],["2011-11-24",3736.71,3772.99,3664.16,3700.43,328200],["2011-11-25",3736.71,3772.99,3700.43,3772.99,683830],["2011-11-28",3845.55,3918.11,3809.27,3845.55,698840],["2011-11-29",3845.55,3845.55,3700.43,3700.43,801290],["2011-11-30",3700.43,3736.71,3627.88,3627.88,401170],["2011-12-01",3736.71,3736.71,3627.88,3700.43,159050],["2011-12-02",3700.43,3809.27,3664.16,3809.27,853450],["2011-12-05",3881.83,3990.66,3845.55,3990.66,830430],["2011-12-06",4026.94,4172.06,3954.39,3954.39,1139410],["2011-12-07",3881.83,3990.66,3881.83,3918.11,562960],["2011-12-08",3954.39,4099.5,3918.11,3990.66,944960],["2011-12-09",3954.39,3990.66,3845.55,3881.83,502580],["2011-12-12",3881.83,3881.83,3736.71,3736.71,304020],["2011-12-13",3736.71,3809.27,3700.43,3736.71,835690],["2011-12-14",3700.43,3736.71,3555.32,3555.32,974540],["2011-12-15",3519.04,3591.6,3410.2,3482.76,571530],["2011-12-16",3519.04,3627.88,3446.48,3555.32,566080],["2011-12-19",3555.32,3627.88,3446.48,3446.48,347330],["2011-12-20",3373.92,3410.2,3301.37,3301.37,3296075],["2011-12-21",3337.65,3373.92,3301.37,3337.65,290530],["2011-12-22",3337.65,3337.65,3192.53,3192.53,417580],["2011-12-23",3192.53,3192.53,3047.42,3119.97,666650],["2011-12-26",3083.69,3083.69,2974.86,2974.86,424850],["2011-12-27",2866.02,2902.3,2829.74,2829.74,972740],["2011-12-28",2793.46,2938.58,2793.46,2938.58,823500],["2011-12-29",2866.02,2938.58,2829.74,2938.58,347880],["2011-12-30",2938.58,3083.69,2938.58,3047.42,194710],["2012-01-03",3047.42,3156.25,3047.42,3119.97,225330],["2012-01-04",3119.97,3119.97,2974.86,3011.14,266700],["2012-01-05",2974.86,2974.86,2866.02,2902.3,290080],["2012-01-06",2974.86,3011.14,2902.3,2902.3,612160],["2012-01-09",2938.58,2938.58,2829.74,2902.3,269900],["2012-01-10",2902.3,3047.42,2902.3,3047.42,330680],["2012-01-11",3047.42,3119.97,2938.58,2938.58,296480],["2012-01-12",2938.58,2974.86,2902.3,2938.58,214340],["2012-01-13",2938.58,3011.14,2938.58,2974.86,159570],["2012-01-16",3011.14,3119.97,2974.86,3083.69,374260],["2012-01-17",3047.42,3083.69,3011.14,3011.14,280600],["2012-01-18",2974.86,3047.42,2974.86,3011.14,93630],["2012-01-19",3047.42,3156.25,3047.42,3156.25,483700],["2012-01-20",3192.53,3265.09,3156.25,3156.25,545700],["2012-01-30",3192.53,3265.09,3156.25,3228.81,978210],["2012-01-31",3265.09,3373.92,3228.81,3228.81,860820],["2012-02-01",3228.81,3337.65,3156.25,3337.65,538160],["2012-02-02",3446.48,3482.76,3410.2,3482.76,808950],["2012-02-03",3627.88,3627.88,3373.92,3373.92,1612400],["2012-02-06",3373.92,3410.2,3265.09,3373.92,654200],["2012-02-07",3410.2,3482.76,3337.65,3446.48,494400],["2012-02-08",3519.04,3591.6,3446.48,3555.32,640000],["2012-02-09",3519.04,3591.6,3446.48,3482.76,699270],["2012-02-10",3446.48,3482.76,3337.65,3337.65,783470],["2012-02-13",3265.09,3265.09,3192.53,3192.53,527520],["2012-02-14",3192.53,3301.37,3192.53,3301.37,355780],["2012-02-15",3301.37,3301.37,3192.53,3192.53,361420],["2012-02-16",3156.25,3301.37,3156.25,3228.81,412090],["2012-02-17",3301.37,3373.92,3265.09,3373.92,619130],["2012-02-20",3519.04,3519.04,3482.76,3519.04,808450],["2012-02-21",3664.16,3664.16,3519.04,3519.04,2368120],["2012-02-22",3519.04,3664.16,3482.76,3664.16,1440650],["2012-02-23",3845.55,3845.55,3845.55,3845.55,523040],["2012-02-24",4026.94,4026.94,3990.66,4026.94,1392150],["2012-02-27",4063.22,4208.34,4063.22,4208.34,3262740],["2012-02-28",4244.62,4280.89,4026.94,4026.94,2174800],["2012-02-29",4026.94,4099.5,3881.83,4063.22,1931200],["2012-03-01",4063.22,4099.5,3954.39,3990.66,955090],["2012-03-02",4026.94,4172.06,3990.66,4172.06,1912760],["2012-03-05",4353.45,4353.45,4353.45,4353.45,501740],["2012-03-06",4534.85,4534.85,4135.78,4208.34,4401570],["2012-03-07",4208.34,4389.73,4063.22,4389.73,2933030],["2012-03-08",4353.45,4607.4,4317.17,4389.73,3449150],["2012-03-09",4389.73,4571.12,4353.45,4498.57,1368400],["2012-03-12",4498.57,4498.57,4280.89,4280.89,1706300],["2012-03-13",4317.17,4353.45,4172.06,4244.62,1109860],["2012-03-14",4280.89,4353.45,4063.22,4063.22,1712520],["2012-03-15",3990.66,4244.62,3881.83,4244.62,1921210],["2012-03-16",4389.73,4426.01,4244.62,4244.62,3073050],["2012-03-19",4063.22,4063.22,4063.22,4063.22,140680],["2012-03-20",3881.83,3881.83,3881.83,3881.83,181450],["2012-03-21",4063.22,4063.22,3990.66,4063.22,4895770],["2012-03-22",3990.66,4244.62,3990.66,4244.62,2711610],["2012-03-23",4317.17,4426.01,4244.62,4244.62,1751020],["2012-03-26",4244.62,4353.45,4135.78,4208.34,1651050],["2012-03-27",4135.78,4208.34,4026.94,4026.94,2648480],["2012-03-28",3954.39,3954.39,3845.55,3918.11,1587100],["2012-03-29",3918.11,3954.39,3736.71,3736.71,1871400],["2012-03-30",3627.88,3736.71,3591.6,3591.6,1209620],["2012-04-03",3627.88,3736.71,3591.6,3700.43,764190],["2012-04-04",3736.71,3772.99,3555.32,3555.32,1123590],["2012-04-05",3591.6,3700.43,3446.48,3700.43,1562230],["2012-04-06",3881.83,3881.83,3845.55,3881.83,1251180],["2012-04-09",3990.66,4063.22,3954.39,4063.22,2099560],["2012-04-10",4099.5,4208.34,3918.11,3918.11,1988040],["2012-04-11",4063.22,4099.5,4026.94,4099.5,2019970],["2012-04-12",4280.89,4280.89,4280.89,4280.89,567760],["2012-04-13",4462.29,4462.29,4280.89,4317.17,4471330],["2012-04-16",4317.17,4498.57,4280.89,4462.29,2664670],["2012-04-17",4498.57,4679.96,4389.73,4534.85,2060130],["2012-04-18",4534.85,4607.4,4353.45,4353.45,2000810],["2012-04-19",4244.62,4317.17,4135.78,4135.78,2628600],["2012-04-20",4099.5,4280.89,3990.66,4172.06,1394610],["2012-04-23",4208.34,4353.45,4208.34,4280.89,1202300],["2012-04-24",4172.06,4462.29,4172.06,4462.29,2633600],["2012-04-25",4607.4,4679.96,4534.85,4679.96,2771770],["2012-04-26",4716.24,4897.63,4643.68,4825.08,4670710],["2012-04-27",4825.08,5042.75,4643.68,5006.47,2498370],["2012-05-02",5006.47,5187.86,4788.8,4825.08,3048570],["2012-05-03",4788.8,4970.19,4679.96,4861.35,2447170],["2012-05-04",4897.63,5079.03,4861.35,4970.19,2482780],["2012-05-07",5079.03,5079.03,4861.35,4933.91,1600500],["2012-05-08",4933.91,5042.75,4825.08,4861.35,3059080],["2012-05-09",4825.08,5006.47,4788.8,4897.63,1823820],["2012-05-10",5042.75,5115.31,4970.19,5042.75,4246330],["2012-05-11",5079.03,5079.03,4825.08,4825.08,2303740],["2012-05-14",4788.8,4825.08,4607.4,4607.4,2704000],["2012-05-15",4498.57,4643.68,4389.73,4389.73,1994780],["2012-05-16",4389.73,4462.29,4208.34,4389.73,1514000],["2012-05-17",4462.29,4498.57,4172.06,4172.06,1870770],["2012-05-18",4063.22,4208.34,3990.66,3990.66,2830010],["2012-05-21",4026.94,4172.06,4026.94,4172.06,777820],["2012-05-22",4285.84,4323.77,4172.06,4209.99,1208230],["2012-05-23",4134.13,4172.06,4020.35,4020.35,1290360],["2012-05-24",4096.2,4096.2,3830.71,3906.56,1293250],["2012-05-25",4058.27,4096.2,4058.27,4096.2,555330],["2012-05-28",4285.84,4285.84,4134.13,4247.91,2450930],["2012-05-29",4209.99,4323.77,4134.13,4247.91,915930],["2012-05-30",4247.91,4399.62,4247.91,4247.91,1302840],["2012-05-31",4172.06,4285.84,4134.13,4134.13,825870],["2012-06-01",4247.91,4285.84,4134.13,4134.13,1044980],["2012-06-04",4096.2,4134.13,3944.49,4020.35,1197170],["2012-06-05",4020.35,4209.99,3982.42,4209.99,724710],["2012-06-06",4209.99,4399.62,4209.99,4399.62,2033520],["2012-06-07",4551.34,4589.26,4475.48,4589.26,1853930],["2012-06-08",4740.97,4778.9,4551.34,4551.34,3114660],["2012-06-11",4627.19,4778.9,4513.41,4627.19,1198310],["2012-06-12",4551.34,4665.12,4437.55,4437.55,1524780],["2012-06-13",4475.48,4513.41,4323.77,4437.55,1139650],["2012-06-14",4361.7,4437.55,4323.77,4323.77,923280],["2012-06-15",4399.62,4513.41,4361.7,4513.41,954300],["2012-06-18",4665.12,4703.05,4513.41,4589.26,1677310],["2012-06-19",4551.34,4551.34,4399.62,4437.55,627040],["2012-06-20",4475.48,4513.41,4399.62,4513.41,385640],["2012-06-21",4513.41,4551.34,4437.55,4437.55,984240],["2012-06-22",4399.62,4437.55,4285.84,4323.77,952470],["2012-06-25",4285.84,4361.7,4134.13,4172.06,1140250],["2012-06-26",4096.2,4134.13,4020.35,4020.35,828350],["2012-06-27",4096.2,4172.06,4020.35,4020.35,1096450],["2012-06-28",4020.35,4096.2,3906.56,4096.2,938110],["2012-06-29",4096.2,4209.99,4058.27,4209.99,1147370],["2012-07-02",4134.13,4172.06,4020.35,4020.35,544190],["2012-07-03",3982.42,3982.42,3830.71,3868.64,1311530],["2012-07-04",3906.56,3944.49,3716.92,3754.85,445310],["2012-07-05",3792.78,3868.64,3716.92,3868.64,1024350],["2012-07-06",3830.71,4058.27,3830.71,4020.35,582660],["2012-07-09",3982.42,3982.42,3830.71,3830.71,541670],["2012-07-10",3754.85,3906.56,3754.85,3792.78,259080],["2012-07-11",3830.71,3906.56,3792.78,3868.64,961770],["2012-07-12",3868.64,3982.42,3868.64,3944.49,272240],["2012-07-13",3944.49,4134.13,3944.49,4096.2,1579010],["2012-07-16",4096.2,4134.13,3944.49,3944.49,565960],["2012-07-17",3982.42,4134.13,3944.49,4134.13,653000],["2012-07-18",4134.13,4247.91,4020.35,4172.06,1179810],["2012-07-19",4134.13,4361.7,4058.27,4361.7,1303700],["2012-07-20",4399.62,4475.48,4247.91,4247.91,1191870],["2012-07-23",4172.06,4285.84,4096.2,4096.2,896970],["2012-07-24",4020.35,4058.27,3944.49,3944.49,1393360],["2012-07-25",3906.56,4020.35,3868.64,3906.56,980390],["2012-07-26",3982.42,4020.35,3906.56,3944.49,407000],["2012-07-27",3982.42,4020.35,3868.64,3906.56,625750],["2012-07-30",3868.64,3944.49,3868.64,3906.56,1007400],["2012-07-31",3906.56,3944.49,3906.56,3906.56,312950],["2012-08-01",3868.64,3906.56,3792.78,3830.71,484880],["2012-08-02",3830.71,3944.49,3830.71,3868.64,450600],["2012-08-03",3868.64,3906.56,3830.71,3868.64,1052130],["2012-08-06",3944.49,4058.27,3944.49,4020.35,428400],["2012-08-07",3944.49,4096.2,3944.49,3982.42,959700],["2012-08-08",3982.42,4058.27,3944.49,4020.35,416670],["2012-08-09",4058.27,4172.06,4058.27,4058.27,1325280],["2012-08-10",4058.27,4058.27,3982.42,4020.35,289370],["2012-08-13",3982.42,3982.42,3944.49,3944.49,307240],["2012-08-14",3944.49,4058.27,3944.49,3982.42,237240],["2012-08-15",4058.27,4058.27,3906.56,3944.49,945930],["2012-08-16",3982.42,3982.42,3906.56,3906.56,410830],["2012-08-17",3944.49,3982.42,3906.56,3944.49,273910],["2012-08-20",3982.42,4020.35,3944.49,3982.42,402760],["2012-08-21",3944.49,3944.49,3792.78,3792.78,1547930],["2012-08-22",3641.07,3716.92,3603.14,3603.14,1491740],["2012-08-23",3489.36,3489.36,3451.43,3451.43,307150],["2012-08-24",3299.72,3565.21,3299.72,3413.5,1585000],["2012-08-27",3413.5,3413.5,3261.79,3261.79,1041920],["2012-08-28",3148.01,3223.86,3110.08,3110.08,913530],["2012-08-29",3185.94,3261.79,3110.08,3223.86,711760],["2012-08-30",3223.86,3299.72,3185.94,3185.94,447450],["2012-08-31",3185.94,3223.86,3148.01,3185.94,208520],["2012-09-04",3148.01,3261.79,3148.01,3185.94,357880],["2012-09-05",3185.94,3223.86,3072.15,3072.15,506040],["2012-09-06",3034.22,3072.15,2920.44,2958.37,661530],["2012-09-07",2996.3,2996.3,2844.58,2844.58,1268150],["2012-09-10",2806.66,2806.66,2730.8,2730.8,510500],["2012-09-11",2617.02,2730.8,2617.02,2730.8,2099760],["2012-09-12",2692.87,2806.66,2654.95,2654.95,415450],["2012-09-13",2654.95,2768.73,2579.09,2768.73,795610],["2012-09-14",2882.51,2882.51,2882.51,2882.51,1634470],["2012-09-17",2920.44,2920.44,2806.66,2882.51,689850],["2012-09-18",2844.58,2882.51,2768.73,2768.73,420080],["2012-09-19",2692.87,2768.73,2692.87,2730.8,1034140],["2012-09-20",2692.87,2692.87,2617.02,2654.95,1024280],["2012-09-21",2692.87,2730.8,2654.95,2692.87,431780],["2012-09-24",2692.87,2692.87,2579.09,2579.09,410540],["2012-09-25",2579.09,2654.95,2579.09,2654.95,516930],["2012-09-26",2654.95,2768.73,2654.95,2730.8,556700],["2012-09-27",2730.8,2730.8,2617.02,2654.95,364740],["2012-09-28",2654.95,2692.87,2617.02,2617.02,553150],["2012-10-01",2617.02,2617.02,2503.23,2503.23,775750],["2012-10-02",2503.23,2541.16,2389.45,2465.31,453070],["2012-10-03",2503.23,2579.09,2427.38,2503.23,624380],["2012-10-04",2503.23,2541.16,2465.31,2465.31,191520],["2012-10-05",2503.23,2579.09,2503.23,2579.09,716050],["2012-10-08",2579.09,2692.87,2541.16,2692.87,912560],["2012-10-09",2730.8,2768.73,2654.95,2692.87,672440],["2012-10-10",2654.95,2768.73,2654.95,2730.8,433900],["2012-10-11",2768.73,2844.58,2730.8,2730.8,960380],["2012-10-12",2692.87,2806.66,2692.87,2730.8,724410],["2012-10-15",2730.8,2730.8,2617.02,2692.87,303940],["2012-10-16",2692.87,2806.66,2692.87,2806.66,1266710],["2012-10-17",2844.58,2882.51,2806.66,2806.66,627510],["2012-10-18",2730.8,2882.51,2730.8,2806.66,728560],["2012-10-19",2768.73,2806.66,2692.87,2692.87,1798810],["2012-10-22",2617.02,2654.95,2617.02,2654.95,488440],["2012-10-23",2654.95,2654.95,2617.02,2617.02,415300],["2012-10-24",2617.02,2654.95,2579.09,2579.09,260350],["2012-10-25",2465.31,2503.23,2465.31,2503.23,2091050],["2012-10-26",2503.23,2503.23,2427.38,2503.23,326470],["2012-10-29",2465.31,2503.23,2427.38,2465.31,239680],["2012-10-30",2465.31,2503.23,2465.31,2465.31,220010],["2012-10-31",2465.31,2503.23,2389.45,2465.31,350240],["2012-11-01",2465.31,2503.23,2465.31,2465.31,308970],["2012-11-02",2351.52,2389.45,2351.52,2351.52,708940],["2012-11-05",2275.67,2351.52,2275.67,2275.67,456950],["2012-11-06",2275.67,2313.6,2237.74,2237.74,208580],["2012-11-07",2275.67,2313.6,2237.74,2313.6,493460],["2012-11-08",2313.6,2313.6,2275.67,2275.67,220100],["2012-11-09",2275.67,2351.52,2275.67,2351.52,654060],["2012-11-12",2351.52,2465.31,2351.52,2465.31,941740],["2012-11-13",2465.31,2579.09,2465.31,2503.23,1913370],["2012-11-14",2465.31,2579.09,2465.31,2465.31,673800],["2012-11-15",2465.31,2503.23,2389.45,2427.38,504340],["2012-11-16",2427.38,2465.31,2389.45,2427.38,359990],["2012-11-19",2427.38,2465.31,2351.52,2351.52,366950],["2012-11-20",2389.45,2465.31,2389.45,2427.38,416090],["2012-11-21",2389.45,2427.38,2389.45,2389.45,164830],["2012-11-22",2389.45,2465.31,2389.45,2427.38,280560],["2012-11-23",2427.38,2427.38,2389.45,2389.45,211080],["2012-11-26",2389.45,2389.45,2351.52,2389.45,334050],["2012-11-27",2389.45,2389.45,2351.52,2389.45,196430],["2012-11-28",2351.52,2427.38,2351.52,2351.52,285270],["2012-11-29",2427.38,2427.38,2351.52,2351.52,208380],["2012-11-30",2389.45,2427.38,2351.52,2389.45,462270],["2012-12-03",2389.45,2427.38,2351.52,2389.45,334780],["2012-12-04",2389.45,2503.23,2389.45,2503.23,914790],["2012-12-05",2503.23,2617.02,2503.23,2541.16,934050],["2012-12-06",2541.16,2579.09,2503.23,2541.16,661890],["2012-12-07",2541.16,2617.02,2541.16,2541.16,468770],["2012-12-10",2541.16,2654.95,2541.16,2654.95,1358560],["2012-12-11",2617.02,2692.87,2579.09,2579.09,660770],["2012-12-12",2579.09,2692.87,2579.09,2654.95,2284690],["2012-12-13",2654.95,2692.87,2579.09,2579.09,1610030],["2012-12-14",2617.02,2654.95,2579.09,2579.09,575420],["2012-12-17",2617.02,2692.87,2617.02,2654.95,1099690],["2012-12-18",2654.95,2692.87,2579.09,2617.02,1293580],["2012-12-19",2730.8,2730.8,2730.8,2730.8,2045540],["2012-12-20",2806.66,2844.58,2768.73,2768.73,2911050],["2012-12-21",2730.8,2806.66,2692.87,2730.8,925100],["2012-12-24",2768.73,2806.66,2730.8,2768.73,977740],["2012-12-25",2768.73,2844.58,2730.8,2768.73,1114680],["2012-12-26",2768.73,2882.51,2730.8,2882.51,1910410],["2012-12-27",2920.44,2996.3,2920.44,2920.44,1674950],["2012-12-28",2920.44,3034.22,2882.51,2996.3,1331340],["2013-01-02",3034.22,3110.08,2996.3,3110.08,2132540],["2013-01-03",3034.22,3110.08,2958.37,2958.37,2095330],["2013-01-04",2920.44,3072.15,2882.51,3034.22,2231220],["2013-01-07",3034.22,3110.08,2958.37,2958.37,1680960],["2013-01-08",2958.37,3072.15,2958.37,3034.22,2129940],["2013-01-09",3072.15,3185.94,2920.44,2920.44,2610110],["2013-01-10",2920.44,3034.22,2882.51,3034.22,822020],["2013-01-11",3110.08,3148.01,3034.22,3072.15,1525460],["2013-01-14",2958.37,3072.15,2958.37,2996.3,601350],["2013-01-15",3034.22,3185.94,3034.22,3185.94,2949270],["2013-01-16",3261.79,3375.57,3261.79,3261.79,2326300],["2013-01-17",3261.79,3337.65,3110.08,3148.01,1758950],["2013-01-18",3110.08,3110.08,2996.3,3034.22,1629120],["2013-01-21",3034.22,3034.22,2920.44,2996.3,1086870],["2013-01-22",2958.37,3072.15,2844.58,2882.51,1144030],["2013-01-23",2958.37,2958.37,2768.73,2844.58,752720],["2013-01-24",2882.51,3034.22,2882.51,2958.37,1535830],["2013-01-25",3034.22,3110.08,2996.3,3072.15,2020820],["2013-01-28",3072.15,3223.86,3072.15,3110.08,2037690],["2013-01-29",3110.08,3148.01,3072.15,3072.15,1295250],["2013-01-30",3072.15,3261.79,3072.15,3261.79,4069090],["2013-01-31",3261.79,3299.72,3185.94,3185.94,1444930],["2013-02-01",3148.01,3223.86,3110.08,3185.94,900000],["2013-02-04",3185.94,3261.79,3148.01,3223.86,980540],["2013-02-05",3223.86,3223.86,3148.01,3185.94,850910],["2013-02-06",3223.86,3375.57,3223.86,3375.57,1134530],["2013-02-07",3603.14,3603.14,3527.29,3603.14,3687110],["2013-02-08",3679.0,3716.92,3565.21,3603.14,1341940],["2013-02-18",3641.07,3754.85,3565.21,3641.07,1482390],["2013-02-19",3641.07,3868.64,3565.21,3716.92,3773310],["2013-02-20",3679.0,3906.56,3679.0,3868.64,1700110],["2013-02-21",3868.64,3906.56,3603.14,3603.14,2504290],["2013-02-22",3641.07,3679.0,3375.57,3375.57,3285320],["2013-02-25",3527.29,3565.21,3413.5,3489.36,1080550],["2013-02-26",3489.36,3489.36,3261.79,3261.79,1830000],["2013-02-27",3261.79,3299.72,3034.22,3223.86,1748580],["2013-02-28",3223.86,3299.72,3185.94,3223.86,992760],["2013-03-01",3185.94,3261.79,3148.01,3185.94,712460],["2013-03-04",3148.01,3148.01,2996.3,2996.3,1809040],["2013-03-05",2882.51,2920.44,2806.66,2806.66,3118470],["2013-03-06",2882.51,2958.37,2806.66,2920.44,1427540],["2013-03-07",2882.51,2958.37,2806.66,2844.58,758060],["2013-03-08",2882.51,2920.44,2844.58,2882.51,894230],["2013-03-11",2920.44,3072.15,2844.58,3072.15,3966510],["2013-03-12",3072.15,3148.01,2882.51,2996.3,3199560],["2013-03-13",2996.3,3072.15,2920.44,2920.44,976030],["2013-03-14",2958.37,3072.15,2882.51,3034.22,2440930],["2013-03-15",3034.22,3072.15,2958.37,3034.22,1209100],["2013-03-18",3034.22,3072.15,2920.44,2920.44,1176830],["2013-03-19",2882.51,2958.37,2882.51,2920.44,817880],["2013-03-20",2920.44,3034.22,2882.51,2996.3,848600],["2013-03-21",2996.3,3034.22,2882.51,2920.44,856130],["2013-03-22",2920.44,2958.37,2806.66,2844.58,1262800],["2013-03-25",2844.58,2882.51,2806.66,2844.58,554320],["2013-03-26",2844.58,2920.44,2806.66,2844.58,539830],["2013-03-27",2844.58,2882.51,2768.73,2806.66,482850],["2013-03-28",2806.66,2844.58,2730.8,2730.8,1091150],["2013-03-29",2654.95,2730.8,2617.02,2692.87,809820],["2013-04-01",2579.09,2617.02,2541.16,2617.02,3466290],["2013-04-02",2654.95,2730.8,2617.02,2617.02,1687880],["2013-04-03",2617.02,2692.87,2541.16,2617.02,1254760],["2013-04-04",2579.09,2579.09,2465.31,2465.31,1258690],["2013-04-05",2427.38,2465.31,2313.6,2427.38,2762210],["2013-04-08",2465.31,2465.31,2313.6,2313.6,1048450],["2013-04-09",2351.52,2465.31,2351.52,2465.31,1761020],["2013-04-10",2503.23,2503.23,2351.52,2351.52,1014240],["2013-04-11",2351.52,2389.45,2313.6,2351.52,641860],["2013-04-12",2351.52,2351.52,2199.81,2199.81,1342150],["2013-04-15",2199.81,2199.81,2048.1,2048.1,1715650],["2013-04-16",2010.17,2161.88,1934.32,2086.03,1612790],["2013-04-17",2123.96,2199.81,2086.03,2161.88,1625640],["2013-04-18",2123.96,2161.88,2086.03,2123.96,882850],["2013-04-22",2086.03,2123.96,2048.1,2048.1,789010],["2013-04-23",2086.03,2123.96,2048.1,2086.03,705600],["2013-04-24",2086.03,2123.96,2048.1,2086.03,512290],["2013-04-25",2086.03,2199.81,2086.03,2199.81,1398580],["2013-04-26",2237.74,2237.74,2123.96,2123.96,616290],["2013-05-02",2123.96,2161.88,2086.03,2086.03,349080],["2013-05-03",2086.03,2199.81,2086.03,2199.81,587400],["2013-05-06",2275.67,2351.52,2275.67,2351.52,1835520],["2013-05-07",2389.45,2427.38,2275.67,2313.6,1458360],["2013-05-08",2313.6,2351.52,2237.74,2275.67,882110],["2013-05-09",2275.67,2427.38,2275.67,2389.45,1758990],["2013-05-10",2427.38,2465.31,2313.6,2313.6,1317410],["2013-05-13",2351.52,2427.38,2351.52,2389.45,942490],["2013-05-14",2389.45,2389.45,2275.67,2313.6,1114480],["2013-05-15",2313.6,2427.38,2275.67,2351.52,1234350],["2013-05-16",2351.52,2427.38,2313.6,2313.6,1338940],["2013-05-17",2275.67,2313.6,2199.81,2237.74,1756690],["2013-05-20",2199.81,2313.6,2161.88,2275.67,705080],["2013-05-21",2313.6,2389.45,2313.6,2351.52,1299450],["2013-05-22",2389.45,2389.45,2351.52,2351.52,1852710],["2013-05-23",2351.52,2503.23,2351.52,2465.31,4411580],["2013-05-24",2503.23,2579.09,2465.31,2503.23,1126120],["2013-05-27",2579.09,2654.95,2579.09,2654.95,1968480],["2013-05-28",2654.95,2692.87,2579.09,2654.95,1530810],["2013-05-29",2654.95,2730.8,2541.16,2579.09,2053810],["2013-05-30",2541.16,2617.02,2503.23,2617.02,1414680],["2013-05-31",2654.95,2730.8,2541.16,2541.16,1650450],["2013-06-03",2541.16,2617.02,2541.16,2541.16,1090500],["2013-06-04",2541.16,2579.09,2465.31,2465.31,1386490],["2013-06-05",2503.23,2503.23,2427.38,2465.31,790780],["2013-06-06",2427.38,2541.16,2427.38,2503.23,1104740],["2013-06-07",2541.16,2579.09,2503.23,2503.23,606170],["2013-06-10",2541.16,2541.16,2465.31,2465.31,1060880],["2013-06-11",2465.31,2503.23,2389.45,2427.38,685350],["2013-06-12",2465.31,2579.09,2465.31,2579.09,2079030],["2013-06-13",2617.02,2654.95,2579.09,2617.02,1783960],["2013-06-14",2654.95,2654.95,2579.09,2579.09,665160],["2013-06-17",2541.16,2541.16,2427.38,2465.31,2036630],["2013-06-18",2427.38,2465.31,2389.45,2427.38,1097120],["2013-06-19",2427.38,2465.31,2389.45,2427.38,539860],["2013-06-20",2427.38,2541.16,2389.45,2465.31,1484640],["2013-06-21",2389.45,2541.16,2389.45,2465.31,1384450],["2013-06-24",2465.31,2503.23,2427.38,2427.38,596720],["2013-06-25",2427.38,2427.38,2275.67,2313.6,1134210],["2013-06-26",2389.45,2427.38,2313.6,2389.45,791250],["2013-06-27",2427.38,2465.31,2389.45,2427.38,648910],["2013-06-28",2427.38,2465.31,2389.45,2389.45,585300],["2013-07-01",2389.45,2389.45,2313.6,2351.52,325980],["2013-07-02",2351.52,2427.38,2351.52,2389.45,523310],["2013-07-03",2389.45,2427.38,2351.52,2351.52,338800],["2013-07-04",2389.45,2389.45,2351.52,2351.52,370680],["2013-07-05",2351.52,2389.45,2313.6,2313.6,591500],["2013-07-08",2351.52,2351.52,2313.6,2313.6,269000],["2013-07-09",2351.52,2351.52,2275.67,2275.67,296530],["2013-07-10",2313.6,2351.52,2275.67,2275.67,312040],["2013-07-11",2275.67,2313.6,2275.67,2313.6,168750],["2013-07-12",2313.6,2389.45,2313.6,2389.45,467600],["2013-07-15",2389.45,2427.38,2351.52,2351.52,375510],["2013-07-16",2351.52,2389.45,2313.6,2351.52,235610],["2013-07-17",2351.52,2389.45,2313.6,2351.52,274510],["2013-07-18",2313.6,2351.52,2275.67,2313.6,467020],["2013-07-19",2313.6,2351.52,2313.6,2313.6,311710],["2013-07-22",2313.6,2351.52,2237.74,2275.67,397830],["2013-07-23",2275.67,2313.6,2237.74,2275.67,524580],["2013-07-24",2275.67,2275.67,2161.88,2199.81,356280],["2013-07-25",2237.74,2237.74,2123.96,2123.96,283840],["2013-07-26",2161.88,2199.81,2086.03,2123.96,374760],["2013-07-29",2086.03,2123.96,2048.1,2086.03,167050],["2013-07-30",2086.03,2123.96,2048.1,2048.1,141970],["2013-07-31",2048.1,2086.03,2048.1,2048.1,247540],["2013-08-01",2048.1,2123.96,2048.1,2086.03,265500],["2013-08-02",2123.96,2123.96,2086.03,2123.96,177620],["2013-08-05",2123.96,2123.96,2048.1,2086.03,332520],["2013-08-06",2086.03,2123.96,2048.1,2086.03,226950],["2013-08-07",2086.03,2123.96,2048.1,2048.1,230310],["2013-08-08",2086.03,2086.03,2010.17,2010.17,228460],["2013-08-09",2010.17,2048.1,1972.25,2010.17,198770],["2013-08-12",2048.1,2048.1,2010.17,2010.17,176590],["2013-08-13",2010.17,2048.1,1972.25,1972.25,181280],["2013-08-14",1972.25,2048.1,1934.32,2048.1,245350],["2013-08-15",2010.17,2086.03,1972.25,2048.1,894920],["2013-08-16",2010.17,2123.96,2010.17,2086.03,604670],["2013-08-19",2048.1,2161.88,2048.1,2123.96,360920],["2013-08-20",2086.03,2123.96,2048.1,2086.03,564630],["2013-08-21",2048.1,2086.03,2010.17,2048.1,353900],["2013-08-22",2048.1,2123.96,2010.17,2010.17,568070],["2013-08-23",2010.17,2048.1,1934.32,1972.25,661890],["2013-08-26",1972.25,2010.17,1934.32,2010.17,248010],["2013-08-27",2010.17,2010.17,1934.32,1934.32,396920],["2013-08-28",1934.32,1934.32,1820.53,1858.46,813450],["2013-08-29",1858.46,1896.39,1820.53,1858.46,435530],["2013-08-30",1858.46,1896.39,1858.46,1896.39,233840],["2013-09-03",1896.39,1896.39,1858.46,1858.46,433760],["2013-09-04",1858.46,1858.46,1782.61,1782.61,447630],["2013-09-05",1820.53,1896.39,1782.61,1896.39,247320],["2013-09-06",1896.39,1896.39,1820.53,1820.53,147200],["2013-09-09",1820.53,1820.53,1744.68,1782.61,420150],["2013-09-10",1782.61,1820.53,1782.61,1782.61,163690],["2013-09-11",1782.61,1858.46,1782.61,1782.61,171820],["2013-09-12",1782.61,1858.46,1782.61,1820.53,204260],["2013-09-13",1820.53,1896.39,1820.53,1896.39,399040],["2013-09-16",1896.39,1896.39,1820.53,1820.53,168470],["2013-09-17",1820.53,1858.46,1782.61,1782.61,118570],["2013-09-18",1820.53,1820.53,1744.68,1782.61,371100],["2013-09-19",1782.61,1820.53,1744.68,1744.68,208590],["2013-09-20",1782.61,1782.61,1706.75,1706.75,307050],["2013-09-23",1744.68,1820.53,1744.68,1782.61,268250],["2013-09-24",1782.61,1896.39,1782.61,1820.53,508870],["2013-09-25",1820.53,1934.32,1820.53,1934.32,835840],["2013-09-26",1934.32,2010.17,1934.32,1934.32,910800],["2013-09-27",1934.32,1972.25,1896.39,1934.32,434480],["2013-09-30",1934.32,2010.17,1934.32,1972.25,935280],["2013-10-01",1972.25,2048.1,1934.32,1972.25,1542030],["2013-10-02",1972.25,2048.1,1934.32,2048.1,1015340],["2013-10-03",2048.1,2048.1,1972.25,1972.25,630120],["2013-10-04",1972.25,2010.17,1934.32,1972.25,392980],["2013-10-07",1972.25,2010.17,1934.32,1934.32,490120],["2013-10-08",1972.25,2010.17,1934.32,1972.25,850590],["2013-10-09",1972.25,2086.03,1934.32,2086.03,2686280],["2013-10-10",2123.96,2161.88,2010.17,2048.1,1091100],["2013-10-11",2048.1,2086.03,1972.25,1972.25,617120],["2013-10-14",1972.25,2010.17,1934.32,1972.25,778180],["2013-10-15",1972.25,2010.17,1934.32,1972.25,1043790],["2013-10-16",2010.17,2048.1,1972.25,2010.17,867040],["2013-10-17",2010.17,2048.1,1972.25,1972.25,942400],["2013-10-18",1972.25,2048.1,1934.32,2010.17,1264500],["2013-10-21",2048.1,2123.96,2010.17,2123.96,2628880],["2013-10-22",2086.03,2123.96,2048.1,2048.1,658990],["2013-10-23",2048.1,2161.88,2048.1,2123.96,1108690],["2013-10-24",2086.03,2123.96,2048.1,2048.1,994930],["2013-10-25",2048.1,2086.03,2010.17,2048.1,495800],["2013-10-28",2048.1,2086.03,1972.25,1972.25,748610],["2013-10-29",1972.25,2010.17,1972.25,2010.17,722000],["2013-10-30",2010.17,2010.17,1972.25,1972.25,597010],["2013-10-31",1972.25,2010.17,1972.25,1972.25,294570],["2013-11-01",1972.25,2010.17,1972.25,1972.25,225320],["2013-11-04",1972.25,2086.03,1972.25,2048.1,692750],["2013-11-05",2123.96,2161.88,2123.96,2161.88,1421650],["2013-11-06",2275.67,2275.67,2275.67,2275.67,473340],["2013-11-07",2427.38,2427.38,2389.45,2427.38,7923950],["2013-11-08",2389.45,2579.09,2389.45,2541.16,3395810],["2013-11-11",2465.31,2654.95,2465.31,2654.95,1286560],["2013-11-12",2579.09,2692.87,2503.23,2541.16,4140530],["2013-11-13",2503.23,2617.02,2465.31,2541.16,2137610],["2013-11-14",2541.16,2617.02,2541.16,2617.02,1400800],["2013-11-15",2541.16,2654.95,2503.23,2579.09,3651320],["2013-11-18",2579.09,2730.8,2579.09,2654.95,2920500],["2013-11-19",2654.95,2806.66,2617.02,2768.73,2387590],["2013-11-20",2730.8,2806.66,2692.87,2806.66,1578090],["2013-11-21",2844.58,2844.58,2617.02,2617.02,3903100],["2013-11-22",2579.09,2617.02,2503.23,2541.16,4011280],["2013-11-25",2579.09,2617.02,2503.23,2503.23,1483680],["2013-11-26",2503.23,2654.95,2503.23,2654.95,1893790],["2013-11-27",2654.95,2692.87,2579.09,2579.09,2064050],["2013-11-28",2617.02,2730.8,2579.09,2654.95,1882790],["2013-11-29",2617.02,2654.95,2541.16,2579.09,1637390],["2013-12-02",2541.16,2654.95,2541.16,2617.02,802760],["2013-12-03",2579.09,2692.87,2579.09,2617.02,1806220],["2013-12-04",2617.02,2730.8,2579.09,2654.95,3111380],["2013-12-05",2654.95,2692.87,2617.02,2692.87,1205450],["2013-12-06",2692.87,2692.87,2654.95,2654.95,981180],["2013-12-09",2654.95,2654.95,2541.16,2579.09,1691000],["2013-12-10",2579.09,2579.09,2503.23,2503.23,1287520],["2013-12-11",2503.23,2541.16,2389.45,2389.45,2007860],["2013-12-12",2427.38,2427.38,2351.52,2427.38,1033450],["2013-12-13",2427.38,2465.31,2389.45,2427.38,542330],["2013-12-16",2389.45,2465.31,2389.45,2427.38,596390],["2013-12-17",2427.38,2579.09,2427.38,2579.09,2666660],["2013-12-18",2579.09,2617.02,2503.23,2541.16,803770],["2013-12-19",2579.09,2654.95,2541.16,2579.09,1849330],["2013-12-20",2617.02,2654.95,2541.16,2579.09,1645700],["2013-12-23",2617.02,2692.87,2579.09,2617.02,1888730],["2013-12-24",2617.02,2617.02,2541.16,2541.16,797990],["2013-12-25",2579.09,2617.02,2541.16,2541.16,790160],["2013-12-26",2541.16,2579.09,2503.23,2503.23,760310],["2013-12-27",2503.23,2541.16,2465.31,2465.31,1103400],["2013-12-30",2465.31,2465.31,2351.52,2351.52,1284930],["2013-12-31",2351.52,2465.31,2351.52,2427.38,486750],["2014-01-02",2427.38,2465.31,2389.45,2389.45,688820],["2014-01-03",2351.52,2427.38,2351.52,2389.45,728340],["2014-01-06",2389.45,2503.23,2351.52,2465.31,851650],["2014-01-07",2465.31,2503.23,2427.38,2427.38,516120],["2014-01-08",2427.38,2427.38,2389.45,2389.45,454480],["2014-01-09",2427.38,2465.31,2389.45,2465.31,1023380],["2014-01-10",2465.31,2465.31,2389.45,2427.38,852520],["2014-01-13",2427.38,2465.31,2351.52,2351.52,1295610],["2014-01-14",2389.45,2427.38,2351.52,2389.45,934510],["2014-01-15",2427.38,2465.31,2351.52,2389.45,1839470],["2014-01-16",2389.45,2427.38,2313.6,2351.52,666570],["2014-01-17",2389.45,2427.38,2313.6,2351.52,1071420],["2014-01-20",2351.52,2389.45,2237.74,2237.74,514350],["2014-01-21",2275.67,2313.6,2237.74,2275.67,797440],["2014-01-22",2275.67,2351.52,2275.67,2275.67,670410],["2014-01-23",2237.74,2351.52,2237.74,2351.52,575270],["2014-01-24",2313.6,2351.52,2275.67,2313.6,523330],["2014-01-27",2275.67,2351.52,2275.67,2351.52,341610],["2014-02-06",2351.52,2427.38,2351.52,2427.38,548840],["2014-02-07",2427.38,2579.09,2427.38,2579.09,4877800],["2014-02-10",2579.09,2654.95,2541.16,2579.09,2001730],["2014-02-11",2617.02,2730.8,2579.09,2617.02,3574080],["2014-02-12",2617.02,2692.87,2617.02,2654.95,1895630],["2014-02-13",2692.87,2806.66,2654.95,2806.66,3448360],["2014-02-14",2920.44,2958.37,2844.58,2920.44,2332090],["2014-02-17",2920.44,2958.37,2806.66,2882.51,2161260],["2014-02-18",2920.44,3034.22,2882.51,2996.3,2474940],["2014-02-19",2996.3,3034.22,2882.51,2958.37,1421120],["2014-02-20",2958.37,2996.3,2768.73,2768.73,2892440],["2014-02-21",2692.87,2768.73,2617.02,2730.8,1971230],["2014-02-24",2768.73,2844.58,2730.8,2806.66,1171390],["2014-02-25",2768.73,2844.58,2768.73,2806.66,1453670],["2014-02-26",2806.66,2844.58,2730.8,2806.66,1921790],["2014-02-27",2806.66,2920.44,2768.73,2806.66,2869480],["2014-02-28",2806.66,2844.58,2768.73,2806.66,986710],["2014-03-03",2617.02,2654.95,2617.02,2617.02,2605860],["2014-03-04",2465.31,2541.16,2465.31,2541.16,6860530],["2014-03-05",2579.09,2579.09,2503.23,2503.23,1626310],["2014-03-06",2503.23,2654.95,2465.31,2617.02,2763750],["2014-03-07",2579.09,2654.95,2541.16,2579.09,2255340],["2014-03-10",2579.09,2692.87,2541.16,2654.95,1535290],["2014-03-11",2692.87,2730.8,2617.02,2654.95,2233430],["2014-03-12",2730.8,2806.66,2654.95,2730.8,4792550],["2014-03-13",2730.8,2768.73,2692.87,2768.73,1230970],["2014-03-14",2806.66,2958.37,2768.73,2958.37,5899600],["2014-03-17",3072.15,3072.15,2958.37,3072.15,2825810],["2014-03-18",3110.08,3110.08,2996.3,2996.3,2352150],["2014-03-19",2996.3,3072.15,2958.37,3072.15,3423930],["2014-03-20",3110.08,3110.08,2920.44,2996.3,1913820],["2014-03-21",2996.3,3185.94,2996.3,3185.94,3529920],["2014-03-24",3299.72,3375.57,3185.94,3337.65,2674980],["2014-03-25",3337.65,3375.57,3185.94,3223.86,2839880],["2014-03-26",3223.86,3299.72,3072.15,3110.08,3050880],["2014-03-27",3110.08,3148.01,2996.3,3148.01,1068180],["2014-03-28",3185.94,3223.86,3072.15,3072.15,1110420],["2014-03-31",3110.08,3148.01,3034.22,3034.22,1380430],["2014-04-01",3034.22,3034.22,2844.58,2844.58,2354040],["2014-04-02",2806.66,2882.51,2730.8,2768.73,2891540],["2014-04-03",2806.66,2958.37,2806.66,2958.37,1566070],["2014-04-04",2958.37,3034.22,2882.51,2920.44,1253660],["2014-04-07",2920.44,2996.3,2920.44,2996.3,1129850],["2014-04-08",2996.3,2996.3,2996.3,2996.3,0],["2014-04-10",2996.3,2996.3,2996.3,2996.3,0],["2014-04-11",2996.3,2996.3,2996.3,2996.3,0],["2014-04-14",3185.94,3185.94,3148.01,3148.01,3230630],["2014-04-15",3110.08,3148.01,2958.37,2958.37,1393580],["2014-04-16",2958.37,2958.37,2806.66,2920.44,736050],["2014-04-17",2958.37,2996.3,2920.44,2920.44,564100],["2014-04-18",2920.44,2920.44,2730.8,2730.8,1317930],["2014-04-21",2768.73,2768.73,2579.09,2579.09,945640],["2014-04-22",2617.02,2730.8,2579.09,2730.8,1124700],["2014-04-23",2730.8,2806.66,2654.95,2654.95,444450],["2014-04-24",2654.95,2730.8,2654.95,2654.95,477900],["2014-04-25",2654.95,2768.73,2654.95,2730.8,678960],["2014-04-28",2730.8,2768.73,2654.95,2730.8,452380],["2014-04-29",2692.87,2730.8,2654.95,2730.8,201910],["2014-05-05",2692.87,2730.8,2541.16,2541.16,751080],["2014-05-06",2465.31,2465.31,2389.45,2465.31,1518680],["2014-05-07",2465.31,2503.23,2389.45,2427.38,232750],["2014-05-08",2275.67,2313.6,2275.67,2275.67,697100],["2014-05-09",2199.81,2351.52,2161.88,2237.74,844530],["2014-05-12",2313.6,2313.6,2086.03,2086.03,1536960],["2014-05-13",2048.1,2199.81,2010.17,2086.03,1030790],["2014-05-14",2161.88,2199.81,2123.96,2199.81,782750],["2014-05-15",2275.67,2351.52,2086.03,2123.96,1342080],["2014-05-16",2123.96,2237.74,2123.96,2237.74,783980],["2014-05-19",2237.74,2389.45,2237.74,2313.6,1050550],["2014-05-20",2275.67,2389.45,2237.74,2389.45,1693070],["2014-05-21",2351.52,2541.16,2313.6,2541.16,1936740],["2014-05-22",2503.23,2541.16,2389.45,2427.38,1184720],["2014-05-23",2389.45,2427.38,2351.52,2389.45,626770],["2014-05-26",2389.45,2465.31,2313.6,2465.31,572370],["2014-05-27",2389.45,2617.02,2389.45,2617.02,4278700],["2014-05-28",2654.95,2730.8,2579.09,2617.02,1612070],["2014-05-29",2617.02,2692.87,2541.16,2579.09,1429820],["2014-05-30",2541.16,2579.09,2465.31,2541.16,1386850],["2014-06-02",2541.16,2541.16,2427.38,2427.38,921830],["2014-06-03",2465.31,2579.09,2465.31,2503.23,3564680],["2014-06-04",2503.23,2541.16,2427.38,2503.23,1159310],["2014-06-05",2503.23,2579.09,2427.38,2503.23,692890],["2014-06-06",2503.23,2617.02,2503.23,2617.02,1581400],["2014-06-09",2654.95,2692.87,2579.09,2579.09,1706300],["2014-06-10",2541.16,2617.02,2465.31,2465.31,833700],["2014-06-11",2503.23,2579.09,2465.31,2579.09,658490],["2014-06-12",2541.16,2617.02,2541.16,2579.09,886480],["2014-06-13",2541.16,2617.02,2541.16,2541.16,678180],["2014-06-16",2579.09,2654.95,2579.09,2654.95,1932340],["2014-06-17",2617.02,2768.73,2617.02,2768.73,1796890],["2014-06-18",2768.73,2806.66,2692.87,2730.8,1383900],["2014-06-19",2654.95,2692.87,2579.09,2617.02,2087260],["2014-06-20",2768.73,2768.73,2730.8,2768.73,3360980],["2014-06-23",2692.87,2768.73,2654.95,2692.87,521620],["2014-06-24",2654.95,2768.73,2654.95,2730.8,1091970],["2014-06-25",2730.8,2806.66,2692.87,2768.73,1101530],["2014-06-26",2730.8,2806.66,2692.87,2692.87,2028640],["2014-06-27",2730.8,2730.8,2654.95,2692.87,713330],["2014-06-30",2730.8,2806.66,2692.87,2730.8,1902290],["2014-07-01",2730.8,2806.66,2692.87,2768.73,1211990],["2014-07-02",2768.73,2806.66,2730.8,2768.73,1361420],["2014-07-03",2844.58,2920.44,2806.66,2844.58,2398230],["2014-07-04",2882.51,2920.44,2844.58,2844.58,1780440],["2014-07-07",2844.58,3034.22,2844.58,2920.44,2482820],["2014-07-08",2958.37,3034.22,2882.51,3034.22,2568190],["2014-07-09",3034.22,3072.15,2958.37,2996.3,1568230],["2014-07-10",2958.37,2996.3,2882.51,2958.37,2873430],["2014-07-11",2958.37,2958.37,2882.51,2920.44,1355850],["2014-07-14",2958.37,2958.37,2882.51,2920.44,582310],["2014-07-15",2958.37,2996.3,2958.37,2958.37,1600740],["2014-07-16",2996.3,3072.15,2958.37,2958.37,1742750],["2014-07-17",2958.37,3034.22,2958.37,3034.22,1335860],["2014-07-18",2996.3,3110.08,2996.3,3072.15,1607620],["2014-07-21",3072.15,3110.08,2996.3,3034.22,1131610],["2014-07-22",2996.3,3034.22,2958.37,2958.37,624570],["2014-07-23",2996.3,2996.3,2920.44,2958.37,641010],["2014-07-24",2996.3,2996.3,2958.37,2958.37,357480],["2014-07-25",2996.3,2996.3,2882.51,2882.51,413450],["2014-07-28",2844.58,2882.51,2730.8,2806.66,1251200],["2014-07-29",2768.73,2844.58,2768.73,2768.73,277960],["2014-07-30",2768.73,2920.44,2768.73,2882.51,715010],["2014-07-31",2844.58,2920.44,2844.58,2920.44,436880],["2014-08-01",2882.51,2920.44,2844.58,2882.51,283960],["2014-08-04",2844.58,2920.44,2844.58,2844.58,416570],["2014-08-05",2844.58,2920.44,2844.58,2920.44,346670],["2014-08-06",2920.44,3034.22,2882.51,2920.44,855080],["2014-08-07",2920.44,2996.3,2920.44,2996.3,1082280],["2014-08-08",3034.22,3072.15,2958.37,2996.3,871150],["2014-08-11",2996.3,2996.3,2920.44,2958.37,389470],["2014-08-12",2958.37,2996.3,2920.44,2958.37,799420],["2014-08-13",2920.44,2996.3,2882.51,2996.3,1416980],["2014-08-14",2996.3,3072.15,2996.3,2996.3,2074130],["2014-08-15",3072.15,3110.08,3034.22,3110.08,1693940],["2014-08-18",3110.08,3148.01,3034.22,3072.15,1764350],["2014-08-19",3072.15,3148.01,3072.15,3072.15,3333890],["2014-08-20",3110.08,3110.08,3034.22,3072.15,713810],["2014-08-21",3110.08,3148.01,3072.15,3110.08,1536840],["2014-08-22",3148.01,3223.86,3110.08,3110.08,2466180],["2014-08-25",3148.01,3261.79,3148.01,3223.86,2711300],["2014-08-26",3223.86,3223.86,3148.01,3223.86,933360],["2014-08-27",3223.86,3223.86,3072.15,3223.86,3178700],["2014-08-28",3185.94,3223.86,3148.01,3148.01,1730850],["2014-08-29",3185.94,3261.79,3148.01,3223.86,1166290],["2014-09-03",3299.72,3337.65,3261.79,3299.72,2083360],["2014-09-04",3261.79,3299.72,3223.86,3261.79,1984820],["2014-09-05",3299.72,3489.36,3261.79,3451.43,2833560],["2014-09-08",3451.43,3527.29,3375.57,3413.5,2302000],["2014-09-09",3413.5,3413.5,3185.94,3185.94,3687650],["2014-09-10",3185.94,3261.79,3110.08,3261.79,1261330],["2014-09-11",3261.79,3299.72,3185.94,3261.79,791520],["2014-09-12",3261.79,3451.43,3261.79,3451.43,2225660],["2014-09-15",3489.36,3565.21,3337.65,3337.65,2590990],["2014-09-16",3337.65,3489.36,3299.72,3451.43,2066370],["2014-09-17",3451.43,3489.36,3375.57,3413.5,1848690],["2014-09-18",3375.57,3489.36,3299.72,3375.57,1883950],["2014-09-19",3299.72,3413.5,3299.72,3337.65,605350],["2014-09-22",3375.57,3413.5,3299.72,3299.72,356370],["2014-09-23",3299.72,3375.57,3261.79,3337.65,729630],["2014-09-24",3299.72,3413.5,3299.72,3337.65,986720],["2014-09-25",3299.72,3375.57,3223.86,3337.65,1049600],["2014-09-26",3375.57,3413.5,3337.65,3337.65,956940],["2014-09-29",3375.57,3413.5,3337.65,3337.65,911810],["2014-09-30",3337.65,3451.43,3299.72,3451.43,2426680],["2014-10-01",3451.43,3565.21,3451.43,3489.36,1834960],["2014-10-02",3527.29,3716.92,3489.36,3716.92,4546810],["2014-10-03",3679.0,3716.92,3641.07,3641.07,1812640],["2014-10-06",3716.92,3868.64,3716.92,3868.64,2999540],["2014-10-07",3868.64,3944.49,3830.71,3830.71,2447910],["2014-10-08",3754.85,3868.64,3716.92,3754.85,1710570],["2014-10-09",3754.85,3830.71,3679.0,3679.0,1110150],["2014-10-10",3641.07,3868.64,3565.21,3754.85,3342500],["2014-10-13",3716.92,3792.78,3679.0,3792.78,940340],["2014-10-14",3792.78,3792.78,3603.14,3603.14,1372820],["2014-10-15",3603.14,3641.07,3527.29,3603.14,1527000],["2014-10-16",3603.14,3603.14,3375.57,3413.5,1805850],["2014-10-17",3413.5,3527.29,3375.57,3489.36,1012400],["2014-10-20",3527.29,3527.29,3413.5,3451.43,447560],["2014-10-21",3413.5,3489.36,3375.57,3451.43,686770],["2014-10-22",3527.29,3565.21,3489.36,3527.29,739410],["2014-10-23",3451.43,3527.29,3375.57,3413.5,1409240],["2014-10-24",3413.5,3489.36,3337.65,3375.57,718900],["2014-10-27",3337.65,3375.57,3223.86,3223.86,1126100],["2014-10-28",3223.86,3299.72,3185.94,3299.72,432270],["2014-10-29",3299.72,3413.5,3299.72,3375.57,655630],["2014-10-30",3375.57,3413.5,3337.65,3375.57,376390],["2014-10-31",3337.65,3489.36,3337.65,3489.36,572880],["2014-11-03",3489.36,3527.29,3413.5,3451.43,417450],["2014-11-04",3413.5,3489.36,3413.5,3451.43,452950],["2014-11-05",3451.43,3489.36,3413.5,3451.43,432300],["2014-11-06",3489.36,3527.29,3451.43,3451.43,469500],["2014-11-07",3451.43,3565.21,3451.43,3565.21,776260],["2014-11-10",3565.21,3603.14,3489.36,3527.29,547780],["2014-11-11",3527.29,3603.14,3489.36,3565.21,741530],["2014-11-12",3527.29,3565.21,3527.29,3565.21,654290],["2014-11-13",3603.14,3641.07,3565.21,3565.21,819130],["2014-11-14",3565.21,3565.21,3375.57,3489.36,827970],["2014-11-17",3489.36,3489.36,3451.43,3451.43,330650],["2014-11-18",3451.43,3451.43,3375.57,3375.57,685170],["2014-11-19",3375.57,3413.5,3299.72,3375.57,1035780],["2014-11-20",3413.5,3489.36,3375.57,3451.43,809090],["2014-11-21",3451.43,3451.43,3375.57,3413.5,504790],["2014-11-24",3375.57,3413.5,3337.65,3337.65,421170],["2014-11-25",3337.65,3375.57,3337.65,3337.65,439570],["2014-11-26",3413.5,3489.36,3299.72,3413.5,2373130],["2014-11-27",3413.5,3451.43,3375.57,3451.43,372490],["2014-11-28",3413.5,3641.07,3413.5,3603.14,1985740],["2014-12-01",3565.21,3641.07,3451.43,3489.36,1073050],["2014-12-02",3527.29,3527.29,3489.36,3489.36,357450],["2014-12-03",3527.29,3565.21,3489.36,3565.21,958560],["2014-12-04",3565.21,3565.21,3527.29,3527.29,1098150],["2014-12-05",3565.21,3565.21,3489.36,3565.21,535090],["2014-12-08",3565.21,3565.21,3451.43,3489.36,535320],["2014-12-09",3451.43,3489.36,3261.79,3337.65,902340],["2014-12-10",3375.57,3451.43,3261.79,3451.43,417940],["2014-12-11",3375.57,3527.29,3375.57,3451.43,695890],["2014-12-12",3451.43,3603.14,3451.43,3527.29,769900],["2014-12-15",3527.29,3565.21,3489.36,3489.36,211480],["2014-12-16",3451.43,3489.36,3413.5,3413.5,515460],["2014-12-17",3413.5,3413.5,3185.94,3261.79,1121160],["2014-12-18",3375.57,3375.57,3299.72,3375.57,326450],["2014-12-19",3375.57,3375.57,3223.86,3223.86,365250],["2014-12-22",3261.79,3375.57,3261.79,3299.72,142520],["2014-12-23",3299.72,3299.72,3261.79,3299.72,175640],["2014-12-24",3299.72,3299.72,3261.79,3299.72,318410],["2014-12-25",3299.72,3299.72,3223.86,3261.79,272590],["2014-12-26",3261.79,3261.79,3148.01,3148.01,417840],["2014-12-29",3185.94,3223.86,2958.37,2996.3,292210],["2014-12-30",3034.22,3110.08,2958.37,3072.15,330220],["2014-12-31",3110.08,3261.79,3110.08,3223.86,212480],["2015-01-05",3223.86,3299.72,3185.94,3223.86,328830],["2015-01-06",3148.01,3299.72,3110.08,3261.79,383120],["2015-01-07",3261.79,3337.65,3223.86,3223.86,278410],["2015-01-08",3223.86,3261.79,3185.94,3261.79,255540],["2015-01-09",3261.79,3337.65,3223.86,3299.72,551640],["2015-01-12",3337.65,3337.65,3185.94,3185.94,138180],["2015-01-13",3185.94,3223.86,3148.01,3223.86,323010],["2015-01-14",3223.86,3261.79,3148.01,3223.86,321700],["2015-01-15",3223.86,3261.79,3223.86,3223.86,239550],["2015-01-16",3261.79,3299.72,3223.86,3223.86,229730],["2015-01-19",3261.79,3261.79,3185.94,3223.86,111910],["2015-01-20",3223.86,3223.86,3148.01,3185.94,196420],["2015-01-21",3185.94,3223.86,3148.01,3185.94,291410],["2015-01-22",3185.94,3223.86,3148.01,3185.94,107630],["2015-01-23",3223.86,3299.72,3148.01,3223.86,391700],["2015-01-26",3261.79,3299.72,3223.86,3261.79,278850],["2015-01-27",3223.86,3261.79,3148.01,3185.94,235230],["2015-01-28",3185.94,3223.86,3148.01,3185.94,252160],["2015-01-29",3185.94,3185.94,3110.08,3148.01,102070],["2015-01-30",3148.01,3148.01,3034.22,3072.15,595710],["2015-02-02",3072.15,3110.08,2996.3,2996.3,148390],["2015-02-03",2996.3,3034.22,2958.37,2958.37,202460],["2015-02-04",2920.44,2996.3,2882.51,2958.37,187120],["2015-02-05",2920.44,2958.37,2920.44,2920.44,153890],["2015-02-06",2844.58,2958.37,2844.58,2920.44,184500],["2015-02-09",2958.37,2996.3,2920.44,2958.37,217740],["2015-02-10",2958.37,2996.3,2920.44,2958.37,311850],["2015-02-11",2958.37,3072.15,2920.44,2996.3,178210],["2015-02-12",3034.22,3072.15,2996.3,3072.15,68610],["2015-02-13",3072.15,3072.15,2996.3,3072.15,103150],["2015-02-24",3072.15,3148.01,3072.15,3148.01,570020],["2015-02-25",3110.08,3148.01,3034.22,3072.15,174660],["2015-02-26",3034.22,3148.01,3034.22,3110.08,138920],["2015-02-27",3110.08,3110.08,2996.3,3034.22,926430],["2015-03-02",3034.22,3034.22,2920.44,2920.44,505470],["2015-03-03",2920.44,2958.37,2882.51,2958.37,451430],["2015-03-04",2920.44,2996.3,2920.44,2996.3,755970],["2015-03-05",2996.3,3034.22,2958.37,2996.3,361740],["2015-03-06",2996.3,3034.22,2958.37,2958.37,117300],["2015-03-09",2996.3,2996.3,2882.51,2882.51,488970],["2015-03-10",2920.44,2958.37,2882.51,2920.44,215770],["2015-03-11",2920.44,2958.37,2882.51,2920.44,269300],["2015-03-12",2920.44,2920.44,2882.51,2920.44,149830],["2015-03-13",2920.44,2958.37,2882.51,2920.44,163160],["2015-03-16",2920.44,2920.44,2844.58,2844.58,150160],["2015-03-17",2882.51,2882.51,2806.66,2844.58,374390],["2015-03-18",2882.51,2882.51,2768.73,2806.66,305810],["2015-03-19",2806.66,2844.58,2768.73,2806.66,206580],["2015-03-20",2768.73,2806.66,2768.73,2768.73,101480],["2015-03-23",2806.66,2806.66,2730.8,2730.8,286550],["2015-03-24",2730.8,2730.8,2654.95,2730.8,314980],["2015-03-25",2730.8,2768.73,2692.87,2730.8,176470],["2015-03-26",2692.87,2768.73,2692.87,2692.87,148810],["2015-03-27",2692.87,2768.73,2692.87,2692.87,147530],["2015-03-30",2692.87,2730.8,2654.95,2654.95,144350],["2015-03-31",2654.95,2692.87,2617.02,2654.95,136030],["2015-04-01",2654.95,2654.95,2541.16,2541.16,159040],["2015-04-02",2579.09,2654.95,2541.16,2654.95,145900],["2015-04-03",2654.95,2654.95,2579.09,2654.95,114900],["2015-04-06",2654.95,2654.95,2579.09,2579.09,62940],["2015-04-07",2579.09,2654.95,2541.16,2617.02,67970],["2015-04-08",2654.95,2692.87,2617.02,2692.87,285700],["2015-04-09",2692.87,2844.58,2654.95,2844.58,624100],["2015-04-10",2882.51,2920.44,2844.58,2844.58,271110],["2015-04-13",2844.58,2920.44,2844.58,2844.58,258690],["2015-04-14",2882.51,2882.51,2768.73,2768.73,306140],["2015-04-15",2844.58,2882.51,2768.73,2882.51,264240],["2015-04-16",2882.51,2958.37,2844.58,2882.51,502060],["2015-04-17",2882.51,2882.51,2844.58,2844.58,208900],["2015-04-20",2844.58,2958.37,2844.58,2958.37,740980],["2015-04-21",2958.37,2958.37,2882.51,2920.44,266350],["2015-04-22",2882.51,2920.44,2844.58,2844.58,161600],["2015-04-23",2882.51,2920.44,2844.58,2920.44,315170],["2015-04-24",2920.44,2920.44,2882.51,2882.51,158560],["2015-04-27",2920.44,2920.44,2844.58,2844.58,91770],["2015-05-04",2844.58,2844.58,2654.95,2654.95,488330],["2015-05-05",2654.95,2730.8,2541.16,2730.8,279920],["2015-05-06",2692.87,2692.87,2579.09,2579.09,187210],["2015-05-07",2579.09,2692.87,2579.09,2692.87,79630],["2015-05-08",2692.87,2730.8,2654.95,2730.8,147940],["2015-05-11",2730.8,2730.8,2692.87,2692.87,143940],["2015-05-12",2654.95,2692.87,2617.02,2654.95,169610],["2015-05-13",2654.95,2654.95,2617.02,2654.95,85390],["2015-05-14",2654.95,2654.95,2579.09,2654.95,201230],["2015-05-15",2617.02,2654.95,2579.09,2579.09,76540],["2015-05-18",2579.09,2579.09,2465.31,2503.23,148220],["2015-05-19",2503.23,2541.16,2465.31,2541.16,343370],["2015-05-20",2541.16,2692.87,2541.16,2692.87,432380],["2015-05-21",2692.87,2844.58,2692.87,2844.58,842420],["2015-05-22",2844.58,2920.44,2844.58,2920.44,627580],["2015-05-25",2920.44,2958.37,2882.51,2920.44,363310],["2015-05-26",2920.44,2958.37,2882.51,2920.44,635830],["2015-05-27",2920.44,2958.37,2882.51,2958.37,550540],["2015-05-28",2920.44,3072.15,2882.51,3034.22,1005650],["2015-05-29",3072.15,3110.08,2996.3,3072.15,1164810],["2015-06-01",3072.15,3261.79,3072.15,3148.01,2105960],["2015-06-02",3148.01,3148.01,3072.15,3072.15,773740],["2015-06-03",3034.22,3110.08,3034.22,3110.08,680220],["2015-06-04",3110.08,3148.01,3072.15,3148.01,625500],["2015-06-05",3148.01,3185.94,3110.08,3148.01,868410],["2015-06-08",3185.94,3185.94,3072.15,3072.15,900330],["2015-06-09",3072.15,3110.08,2996.3,2996.3,813890],["2015-06-10",3034.22,3185.94,2996.3,3185.94,2256410],["2015-06-11",3261.79,3299.72,3185.94,3223.86,1091100],["2015-06-12",3223.86,3375.57,3223.86,3299.72,1449710],["2015-06-15",3299.72,3299.72,3185.94,3185.94,731050],["2015-06-16",3185.94,3223.86,3110.08,3110.08,695240],["2015-06-17",3072.15,3185.94,3072.15,3110.08,688950],["2015-06-18",3148.01,3185.94,3110.08,3110.08,358910],["2015-06-19",3148.01,3185.94,3072.15,3110.08,578510],["2015-06-22",3148.01,3223.86,3148.01,3185.94,814360],["2015-06-23",3185.94,3223.86,3148.01,3148.01,235210],["2015-06-24",3148.01,3185.94,3148.01,3148.01,385450],["2015-06-25",3148.01,3299.72,3148.01,3261.79,2119480],["2015-06-26",3223.86,3261.79,3185.94,3185.94,352850],["2015-06-29",3185.94,3185.94,3110.08,3148.01,436760],["2015-06-30",3110.08,3148.01,3034.22,3034.22,1016180],["2015-07-01",3034.22,3110.08,3034.22,3072.15,496820],["2015-07-02",3072.15,3110.08,3034.22,3110.08,522850],["2015-07-03",3110.08,3148.01,3072.15,3110.08,409780],["2015-07-06",3110.08,3148.01,3072.15,3110.08,521550],["2015-07-07",3110.08,3148.01,3072.15,3148.01,698570],["2015-07-08",3148.01,3148.01,3072.15,3072.15,465740],["2015-07-09",3072.15,3110.08,3034.22,3110.08,343980],["2015-07-10",3110.08,3148.01,3072.15,3072.15,728670],["2015-07-13",3072.15,3148.01,3034.22,3072.15,568490],["2015-07-14",3072.15,3223.86,3072.15,3148.01,1020450],["2015-07-15",3110.08,3148.01,3072.15,3072.15,285730],["2015-07-16",3072.15,3110.08,3034.22,3110.08,453690],["2015-07-17",3110.08,3110.08,3072.15,3110.08,309580],["2015-07-20",3110.08,3110.08,3034.22,3072.15,280760],["2015-07-21",3072.15,3072.15,3034.22,3034.22,420420],["2015-07-22",3034.22,3072.15,3034.22,3034.22,278220],["2015-07-23",3072.15,3072.15,2996.3,2996.3,350300],["2015-07-24",2996.3,2996.3,2882.51,2920.44,960320],["2015-07-27",2958.37,2958.37,2882.51,2958.37,202860],["2015-07-28",2920.44,2996.3,2882.51,2882.51,732140],["2015-07-29",2882.51,2920.44,2844.58,2882.51,207550],["2015-07-30",2844.58,2996.3,2844.58,2996.3,185690],["2015-07-31",2958.37,2996.3,2882.51,2882.51,206620],["2015-08-03",2882.51,2882.51,2844.58,2844.58,292730],["2015-08-04",2844.58,2920.44,2844.58,2882.51,270410],["2015-08-05",2920.44,2958.37,2882.51,2920.44,326160],["2015-08-06",2920.44,2958.37,2882.51,2882.51,254280],["2015-08-07",2920.44,2996.3,2882.51,2920.44,111650],["2015-08-10",2958.37,2996.3,2958.37,2958.37,106240],["2015-08-11",2958.37,2958.37,2920.44,2920.44,69240],["2015-08-12",2920.44,2920.44,2806.66,2844.58,444180],["2015-08-13",2806.66,2844.58,2768.73,2844.58,404760],["2015-08-14",2844.58,2844.58,2768.73,2806.66,64630],["2015-08-17",2806.66,2844.58,2768.73,2806.66,172420],["2015-08-18",2806.66,2806.66,2768.73,2806.66,99560],["2015-08-19",2768.73,2806.66,2692.87,2730.8,349710],["2015-08-20",2730.8,2882.51,2730.8,2806.66,374800],["2015-08-21",2730.8,2768.73,2617.02,2768.73,617260],["2015-08-24",2730.8,2730.8,2579.09,2579.09,1577190],["2015-08-25",2465.31,2579.09,2427.38,2465.31,579990],["2015-08-26",2503.23,2579.09,2465.31,2541.16,420320],["2015-08-27",2541.16,2617.02,2541.16,2579.09,208790],["2015-08-28",2579.09,2617.02,2541.16,2579.09,135990],["2015-08-31",2579.09,2579.09,2503.23,2503.23,72240],["2015-09-01",2503.23,2654.95,2503.23,2617.02,663040],["2015-09-03",2617.02,2617.02,2579.09,2617.02,185100],["2015-09-04",2617.02,2654.95,2579.09,2579.09,72490],["2015-09-07",2579.09,2579.09,2503.23,2503.23,242050],["2015-09-08",2541.16,2617.02,2541.16,2579.09,156290],["2015-09-09",2579.09,2617.02,2541.16,2579.09,159380],["2015-09-10",2541.16,2617.02,2541.16,2617.02,93000],["2015-09-11",2579.09,2617.02,2541.16,2579.09,191980],["2015-09-14",2579.09,2617.02,2503.23,2503.23,93710],["2015-09-15",2503.23,2541.16,2503.23,2503.23,92300],["2015-09-16",2503.23,2541.16,2465.31,2541.16,110260],["2015-09-17",2541.16,2579.09,2503.23,2541.16,28490],["2015-09-18",2541.16,2617.02,2541.16,2579.09,257520],["2015-09-21",2579.09,2654.95,2579.09,2617.02,146380],["2015-09-22",2654.95,2654.95,2617.02,2654.95,159360],["2015-09-23",2617.02,2654.95,2579.09,2617.02,177750],["2015-09-24",2654.95,2692.87,2654.95,2654.95,300530],["2015-09-25",2654.95,2692.87,2579.09,2654.95,179880],["2015-09-28",2654.95,2654.95,2579.09,2617.02,58020],["2015-09-29",2579.09,2617.02,2541.16,2617.02,238590],["2015-09-30",2617.02,2617.02,2541.16,2579.09,98200],["2015-10-01",2579.09,2579.09,2541.16,2579.09,66680],["2015-10-02",2579.09,2617.02,2541.16,2579.09,84770],["2015-10-05",2579.09,2617.02,2579.09,2617.02,99000],["2015-10-06",2617.02,2654.95,2579.09,2617.02,279340],["2015-10-07",2617.02,2730.8,2617.02,2654.95,285940],["2015-10-08",2654.95,2730.8,2654.95,2730.8,759710],["2015-10-09",2730.8,2768.73,2730.8,2768.73,577430],["2015-10-12",2730.8,2768.73,2692.87,2730.8,245080],["2015-10-13",2730.8,2806.66,2730.8,2768.73,349550],["2015-10-14",2768.73,2768.73,2692.87,2730.8,289290],["2015-10-15",2730.8,2730.8,2692.87,2730.8,169760],["2015-10-16",2768.73,2768.73,2692.87,2730.8,259710],["2015-10-19",2730.8,2730.8,2654.95,2692.87,184750],["2015-10-20",2692.87,2730.8,2654.95,2654.95,251470],["2015-10-21",2654.95,2692.87,2617.02,2654.95,202670],["2015-10-22",2654.95,2730.8,2654.95,2692.87,164780],["2015-10-23",2730.8,2768.73,2692.87,2730.8,120470],["2015-10-26",2730.8,2730.8,2654.95,2654.95,147900],["2015-10-27",2654.95,2692.87,2617.02,2654.95,275660],["2015-10-28",2692.87,2692.87,2617.02,2654.95,45920],["2015-10-29",2654.95,2654.95,2617.02,2654.95,98770],["2015-10-30",2654.95,2692.87,2654.95,2692.87,221510],["2015-11-02",2654.95,2654.95,2617.02,2617.02,201340],["2015-11-03",2617.02,2654.95,2579.09,2654.95,171310],["2015-11-04",2654.95,2730.8,2654.95,2692.87,534910],["2015-11-05",2692.87,2692.87,2617.02,2692.87,99570],["2015-11-06",2654.95,2654.95,2617.02,2617.02,92390],["2015-11-09",2617.02,2617.02,2617.02,2617.02,94520],["2015-11-10",2617.02,2617.02,2579.09,2579.09,148990],["2015-11-11",2579.09,2579.09,2541.16,2579.09,106440],["2015-11-12",2579.09,2579.09,2541.16,2579.09,206020],["2015-11-13",2579.09,2579.09,2541.16,2541.16,95000],["2015-11-16",2541.16,2579.09,2503.23,2503.23,212920],["2015-11-17",2541.16,2579.09,2503.23,2579.09,163760],["2015-11-18",2541.16,2579.09,2541.16,2579.09,172940],["2015-11-19",2579.09,2654.95,2541.16,2654.95,342570],["2015-11-20",2730.8,2806.66,2692.87,2806.66,1338790],["2015-11-23",2882.51,2920.44,2730.8,2730.8,2152640],["2015-11-24",2768.73,2844.58,2730.8,2806.66,675170],["2015-11-25",2768.73,2806.66,2692.87,2730.8,728340],["2015-11-26",2730.8,2806.66,2730.8,2730.8,259230],["2015-11-27",2730.8,2768.73,2692.87,2692.87,440370],["2015-11-30",2692.87,2730.8,2617.02,2654.95,617100],["2015-12-01",2654.95,2692.87,2617.02,2654.95,211160],["2015-12-02",2654.95,2730.8,2654.95,2654.95,261020],["2015-12-03",2692.87,2730.8,2654.95,2692.87,125620],["2015-12-04",2730.8,2806.66,2692.87,2730.8,658080],["2015-12-07",2768.73,2768.73,2692.87,2730.8,113340],["2015-12-08",2692.87,2730.8,2654.95,2730.8,183220],["2015-12-09",2730.8,2730.8,2654.95,2654.95,287440],["2015-12-10",2654.95,2654.95,2579.09,2579.09,215630],["2015-12-11",2617.02,2654.95,2579.09,2617.02,304130],["2015-12-14",2579.09,2617.02,2579.09,2617.02,127680],["2015-12-15",2617.02,2654.95,2617.02,2654.95,76280],["2015-12-16",2617.02,2692.87,2617.02,2617.02,103590],["2015-12-17",2654.95,2692.87,2617.02,2654.95,120350],["2015-12-18",2654.95,2692.87,2617.02,2654.95,110180],["2015-12-21",2654.95,2654.95,2579.09,2617.02,1396280],["2015-12-22",2617.02,2617.02,2579.09,2617.02,112200],["2015-12-23",2617.02,2617.02,2579.09,2617.02,121940],["2015-12-24",2617.02,2617.02,2579.09,2617.02,69740],["2015-12-25",2579.09,2579.09,2541.16,2579.09,107120],["2015-12-28",2579.09,2579.09,2503.23,2541.16,155280],["2015-12-29",2503.23,2541.16,2503.23,2541.16,199630],["2015-12-30",2541.16,2579.09,2541.16,2579.09,177490],["2015-12-31",2579.09,2654.95,2541.16,2654.95,284570],["2016-01-04",2579.09,2654.95,2579.09,2617.02,99780],["2016-01-05",2579.09,2617.02,2541.16,2541.16,157170],["2016-01-06",2541.16,2579.09,2541.16,2541.16,121710],["2016-01-07",2541.16,2541.16,2465.31,2503.23,558170],["2016-01-08",2465.31,2503.23,2427.38,2465.31,91040],["2016-01-11",2465.31,2503.23,2427.38,2427.38,93750],["2016-01-12",2465.31,2541.16,2465.31,2541.16,105830],["2016-01-13",2541.16,2541.16,2503.23,2541.16,50150],["2016-01-14",2465.31,2541.16,2427.38,2541.16,105720],["2016-01-15",2503.23,2541.16,2465.31,2465.31,99340],["2016-01-18",2465.31,2465.31,2313.6,2313.6,361070],["2016-01-19",2275.67,2313.6,2161.88,2199.81,1828390],["2016-01-20",2199.81,2199.81,2123.96,2161.88,393310],["2016-01-21",2161.88,2161.88,2048.1,2086.03,758010],["2016-01-22",2048.1,2048.1,1972.25,2010.17,1012000],["2016-01-25",2048.1,2123.96,2048.1,2123.96,282480],["2016-01-26",2086.03,2086.03,2010.17,2048.1,476660],["2016-01-27",2048.1,2161.88,2048.1,2123.96,515410],["2016-01-28",2123.96,2123.96,2048.1,2048.1,303240],["2016-01-29",2048.1,2161.88,2048.1,2123.96,330560],["2016-02-01",2161.88,2199.81,2161.88,2161.88,304560],["2016-02-02",2123.96,2161.88,2086.03,2123.96,149300],["2016-02-03",2123.96,2161.88,2086.03,2161.88,184570],["2016-02-04",2161.88,2199.81,2161.88,2161.88,33840],["2016-02-05",2161.88,2199.81,2123.96,2199.81,62260],["2016-02-15",2161.88,2161.88,2086.03,2123.96,178880],["2016-02-16",2123.96,2199.81,2123.96,2161.88,150370],["2016-02-17",2123.96,2161.88,2123.96,2161.88,188190],["2016-02-18",2161.88,2237.74,2161.88,2199.81,343990],["2016-02-19",2199.81,2275.67,2199.81,2237.74,271230],["2016-02-22",2237.74,2313.6,2237.74,2275.67,353250],["2016-02-23",2313.6,2313.6,2237.74,2275.67,322270],["2016-02-24",2237.74,2237.74,2199.81,2199.81,334480],["2016-02-25",2199.81,2237.74,2161.88,2161.88,206630],["2016-02-26",2161.88,2161.88,2161.88,2161.88,161420],["2016-02-29",2161.88,2199.81,2123.96,2199.81,100400],["2016-03-01",2161.88,2275.67,2161.88,2275.67,393010],["2016-03-02",2313.6,2427.38,2313.6,2427.38,1380540],["2016-03-03",2427.38,2427.38,2351.52,2427.38,354690],["2016-03-04",2427.38,2465.31,2389.45,2465.31,311050],["2016-03-07",2389.45,2465.31,2389.45,2389.45,234980],["2016-03-08",2389.45,2427.38,2351.52,2351.52,220210],["2016-03-09",2351.52,2427.38,2351.52,2389.45,281340],["2016-03-10",2427.38,2427.38,2389.45,2427.38,148470],["2016-03-11",2427.38,2427.38,2389.45,2389.45,56850],["2016-03-14",2427.38,2503.23,2389.45,2503.23,485220],["2016-03-15",2465.31,2503.23,2427.38,2427.38,224490],["2016-03-16",2427.38,2465.31,2427.38,2465.31,189490],["2016-03-17",2503.23,2541.16,2465.31,2503.23,350280],["2016-03-18",2503.23,2503.23,2427.38,2427.38,88700],["2016-03-21",2465.31,2465.31,2389.45,2427.38,212450],["2016-03-22",2351.52,2389.45,2351.52,2389.45,125040],["2016-03-23",2351.52,2389.45,2351.52,2351.52,76860],["2016-03-24",2351.52,2351.52,2313.6,2313.6,142090],["2016-03-25",2313.6,2313.6,2275.67,2275.67,181740],["2016-03-28",2275.67,2313.6,2275.67,2275.67,182850],["2016-03-29",2275.67,2313.6,2275.67,2275.67,139600],["2016-03-30",2275.67,2275.67,2199.81,2275.67,86320],["2016-03-31",2237.74,2275.67,2199.81,2199.81,164330],["2016-04-01",2161.88,2199.81,2086.03,2086.03,213490],["2016-04-04",2123.96,2199.81,2123.96,2123.96,409740],["2016-04-05",2161.88,2199.81,2123.96,2123.96,332000],["2016-04-06",2161.88,2199.81,2123.96,2199.81,300790],["2016-04-07",2199.81,2199.81,2123.96,2161.88,96280],["2016-04-08",2161.88,2199.81,2123.96,2161.88,239010],["2016-04-11",2161.88,2161.88,2123.96,2123.96,320770],["2016-04-12",2123.96,2123.96,2048.1,2086.03,466640],["2016-04-13",2086.03,2086.03,2010.17,2048.1,218150],["2016-04-14",2048.1,2161.88,2048.1,2123.96,364960],["2016-04-15",2161.88,2199.81,2086.03,2086.03,225250],["2016-04-19",2086.03,2086.03,2048.1,2048.1,163830],["2016-04-20",2086.03,2123.96,2010.17,2048.1,240320],["2016-04-21",2086.03,2086.03,2010.17,2086.03,88950],["2016-04-22",2048.1,2123.96,2048.1,2123.96,265190],["2016-04-25",2161.88,2199.81,2123.96,2123.96,337560],["2016-04-26",2123.96,2161.88,2086.03,2123.96,251160],["2016-04-27",2123.96,2161.88,2048.1,2048.1,430030],["2016-04-28",2048.1,2123.96,2048.1,2123.96,152070],["2016-04-29",2086.03,2123.96,2086.03,2086.03,103480],["2016-05-04",2086.03,2086.03,1972.25,2048.1,487130],["2016-05-05",2010.17,2048.1,2010.17,2048.1,153370],["2016-05-06",2048.1,2048.1,1972.25,2048.1,361840],["2016-05-09",2048.1,2048.1,2010.17,2048.1,325540],["2016-05-10",2010.17,2048.1,1972.25,2010.17,309260],["2016-05-11",2010.17,2048.1,2010.17,2048.1,139100],["2016-05-12",2048.1,2161.88,2048.1,2123.96,493120],["2016-05-13",2086.03,2123.96,2086.03,2086.03,57060],["2016-05-16",2048.1,2086.03,2048.1,2048.1,100900],["2016-05-17",2048.1,2086.03,2048.1,2086.03,194890],["2016-05-18",2048.1,2086.03,2048.1,2086.03,122810],["2016-05-19",2086.03,2086.03,2048.1,2048.1,101480],["2016-05-20",2048.1,2048.1,2010.17,2048.1,83350],["2016-05-23",2048.1,2048.1,2010.17,2048.1,62570],["2016-05-24",2048.1,2086.03,2010.17,2086.03,122190],["2016-05-25",2086.03,2161.88,2086.03,2161.88,678050],["2016-05-26",2161.88,2161.88,2086.03,2086.03,263230],["2016-05-27",2086.03,2123.96,2048.1,2123.96,122080],["2016-05-30",2123.96,2161.88,2086.03,2161.88,373250],["2016-05-31",2123.96,2161.88,2123.96,2123.96,135430],["2016-06-01",2123.96,2161.88,2123.96,2123.96,256770],["2016-06-02",2123.96,2237.74,2123.96,2199.81,654190],["2016-06-03",2237.74,2313.6,2199.81,2199.81,434150],["2016-06-06",2237.74,2237.74,2199.81,2199.81,177140],["2016-06-07",2199.81,2199.81,2123.96,2123.96,254020],["2016-06-08",2199.81,2199.81,2123.96,2161.88,314480],["2016-06-09",2161.88,2199.81,2123.96,2123.96,438860],["2016-06-10",2161.88,2199.81,2161.88,2161.88,401550],["2016-06-13",2161.88,2161.88,2123.96,2123.96,123390],["2016-06-14",2123.96,2161.88,2123.96,2161.88,190300],["2016-06-15",2161.88,2161.88,2123.96,2123.96,196340],["2016-06-16",2123.96,2161.88,2086.03,2086.03,226710],["2016-06-17",2123.96,2123.96,2086.03,2123.96,157210],["2016-06-20",2086.03,2123.96,2086.03,2086.03,233670],["2016-06-21",2086.03,2123.96,2048.1,2086.03,260270],["2016-06-22",2086.03,2086.03,2010.17,2010.17,355460],["2016-06-23",2048.1,2048.1,2010.17,2048.1,104400],["2016-06-24",2048.1,2048.1,1934.32,1972.25,937580],["2016-06-27",1934.32,2010.17,1934.32,2010.17,224610],["2016-06-28",1972.25,2010.17,1972.25,2010.17,110170],["2016-06-29",2010.17,2010.17,1972.25,2010.17,330030],["2016-06-30",2010.17,2086.03,1972.25,1972.25,448250],["2016-07-01",2010.17,2010.17,1972.25,2010.17,62140],["2016-07-04",2010.17,2048.1,1972.25,1972.25,339060],["2016-07-05",2010.17,2010.17,1934.32,1972.25,568900],["2016-07-06",1972.25,2048.1,1972.25,2010.17,425620],["2016-07-07",2010.17,2048.1,2010.17,2048.1,395000],["2016-07-08",2048.1,2048.1,1972.25,1972.25,286840],["2016-07-11",2010.17,2048.1,1972.25,1972.25,225620],["2016-07-12",1934.32,1972.25,1896.39,1972.25,318980],["2016-07-13",1972.25,2010.17,1934.32,1934.32,443860],["2016-07-14",1934.32,1934.32,1896.39,1934.32,204020],["2016-07-15",1934.32,1934.32,1896.39,1896.39,313680],["2016-07-18",1896.39,1972.25,1896.39,1972.25,300030],["2016-07-19",1972.25,1972.25,1896.39,1934.32,112020],["2016-07-20",1934.32,1934.32,1934.32,1934.32,232160],["2016-07-21",1972.25,1972.25,1896.39,1934.32,137140],["2016-07-22",1896.39,1934.32,1858.46,1934.32,379170],["2016-07-25",1934.32,1934.32,1858.46,1896.39,156950],["2016-07-26",1934.32,1972.25,1896.39,1896.39,501160],["2016-07-27",1896.39,1934.32,1896.39,1896.39,93730],["2016-07-28",1896.39,1896.39,1858.46,1896.39,109040],["2016-07-29",1896.39,1896.39,1896.39,1896.39,30210],["2016-08-01",1858.46,1934.32,1858.46,1896.39,216870],["2016-08-02",1858.46,1896.39,1820.53,1820.53,458150],["2016-08-03",1820.53,1858.46,1744.68,1782.61,374430],["2016-08-04",1782.61,1820.53,1668.82,1668.82,559480],["2016-08-05",1630.9,1668.82,1555.04,1592.97,604290],["2016-08-08",1555.04,1555.04,1517.11,1555.04,618670],["2016-08-09",1517.11,1555.04,1479.18,1555.04,330240],["2016-08-10",1555.04,1630.9,1555.04,1592.97,642590],["2016-08-11",1668.82,1668.82,1630.9,1668.82,1368690],["2016-08-12",1706.75,1744.68,1706.75,1744.68,455080],["2016-08-15",1744.68,1744.68,1706.75,1706.75,285420],["2016-08-16",1706.75,1820.53,1706.75,1782.61,857850],["2016-08-17",1820.53,1896.39,1820.53,1896.39,1034200],["2016-08-18",1972.25,1972.25,1858.46,1858.46,734720],["2016-08-19",1858.46,1896.39,1820.53,1858.46,286270],["2016-08-22",1858.46,1858.46,1782.61,1782.61,246560],["2016-08-23",1782.61,1820.53,1782.61,1820.53,178830],["2016-08-24",1820.53,1820.53,1744.68,1744.68,74590],["2016-08-25",1782.61,1782.61,1706.75,1744.68,580920],["2016-08-26",1744.68,1858.46,1744.68,1858.46,857340],["2016-08-29",1858.46,1896.39,1782.61,1820.53,445640],["2016-08-30",1782.61,1896.39,1782.61,1858.46,304240],["2016-08-31",1858.46,1858.46,1820.53,1820.53,378600],["2016-09-01",1858.46,1858.46,1820.53,1820.53,386940],["2016-09-05",1820.53,1858.46,1782.61,1820.53,349930],["2016-09-06",1820.53,1934.32,1782.61,1934.32,1173570],["2016-09-07",1934.32,1972.25,1858.46,1934.32,535450],["2016-09-08",1972.25,1972.25,1896.39,1934.32,334470],["2016-09-09",1934.32,2010.17,1858.46,1972.25,855460],["2016-09-12",1934.32,2006.38,1930.52,1934.32,588030],["2016-09-13",1964.66,1964.66,1915.35,1953.28,106060],["2016-09-14",1934.32,1934.32,1896.39,1930.52,322300],["2016-09-15",1930.52,2010.17,1896.39,1972.25,895940],["2016-09-16",1972.25,2048.1,1972.25,2036.72,787350],["2016-09-19",2036.72,2078.44,2032.93,2078.44,463850],["2016-09-20",2048.1,2082.24,2029.14,2063.27,200110],["2016-09-21",2017.76,2067.06,2010.17,2017.76,399800],["2016-09-22",2029.14,2029.14,1976.04,2006.38,168590],["2016-09-23",2010.17,2029.14,1953.28,1972.25,149960],["2016-09-26",1972.25,1972.25,1896.39,1949.49,253440],["2016-09-27",1934.32,1972.25,1934.32,1941.9,139770],["2016-09-28",1934.32,1941.9,1896.39,1922.94,316870],["2016-09-29",1881.22,1934.32,1881.22,1926.73,274610],["2016-09-30",1934.32,1972.25,1934.32,1949.49,180940],["2016-10-03",1949.49,1949.49,1896.39,1896.39,190540],["2016-10-04",1900.18,1900.18,1786.4,1816.74,241990],["2016-10-05",1881.22,1881.22,1816.74,1839.5,347240],["2016-10-06",1854.67,1949.49,1854.67,1949.49,277830],["2016-10-07",1934.32,1934.32,1877.43,1930.52,230250],["2016-10-10",1903.98,1915.35,1820.53,1873.63,147890],["2016-10-11",1862.25,1892.6,1862.25,1892.6,94390],["2016-10-12",1896.39,1911.56,1873.63,1896.39,100690],["2016-10-13",1896.39,1900.18,1881.22,1896.39,144020],["2016-10-14",1896.39,2021.55,1896.39,1972.25,579540],["2016-10-17",1972.25,1991.21,1934.32,1934.32,74810],["2016-10-18",1934.32,1945.7,1896.39,1934.32,72470],["2016-10-19",1922.94,1941.9,1843.29,1854.67,508120],["2016-10-20",1854.67,1892.6,1820.53,1858.46,41820],["2016-10-21",1862.25,1877.43,1858.46,1858.46,71920],["2016-10-24",1835.71,1858.46,1828.12,1835.71,157240],["2016-10-25",1835.71,1854.67,1824.33,1847.08,87120],["2016-10-26",1831.91,1858.46,1831.91,1858.46,34750],["2016-10-27",1828.12,1858.46,1828.12,1858.46,47520],["2016-10-28",1839.5,1858.46,1835.71,1835.71,84390],["2016-10-31",1843.29,1843.29,1801.57,1828.12,51960],["2016-11-01",1828.12,1835.71,1809.16,1820.53,44570],["2016-11-02",1816.74,1831.91,1786.4,1786.4,70190],["2016-11-03",1786.4,1801.57,1775.02,1786.4,40930],["2016-11-04",1801.57,1805.36,1771.23,1771.23,28400],["2016-11-07",1771.23,1782.61,1744.68,1756.06,119400],["2016-11-08",1756.06,1756.06,1702.96,1737.09,172700],["2016-11-09",1706.75,1710.54,1668.82,1702.96,152800],["2016-11-10",1706.75,1778.81,1706.75,1778.81,180840],["2016-11-11",1767.44,1778.81,1752.26,1752.26,109500],["2016-11-14",1752.26,1775.02,1748.47,1775.02,96450],["2016-11-15",1763.64,1775.02,1706.75,1737.09,64740],["2016-11-16",1744.68,1831.91,1737.09,1797.78,306340],["2016-11-17",1816.74,1816.74,1775.02,1778.81,73200],["2016-11-18",1775.02,1793.98,1748.47,1759.85,61870],["2016-11-21",1759.85,1763.64,1737.09,1737.09,86290],["2016-11-22",1756.06,1778.81,1737.09,1752.26,178740],["2016-11-23",1756.06,1771.23,1729.51,1729.51,128440],["2016-11-24",1733.3,1763.64,1729.51,1744.68,83330],["2016-11-25",1744.68,1763.64,1744.68,1756.06,130100],["2016-11-28",1752.26,1752.26,1706.75,1740.89,139330],["2016-11-29",1744.68,1775.02,1733.3,1756.06,106240],["2016-11-30",1759.85,1801.57,1759.85,1793.98,367460],["2016-12-01",1793.98,1831.91,1793.98,1828.12,393040],["2016-12-02",1816.74,1824.33,1790.19,1809.16,107010],["2016-12-05",1793.98,1793.98,1744.68,1748.47,146800],["2016-12-06",1748.47,1748.47,1725.71,1725.71,91530],["2016-12-07",1725.71,1763.64,1725.71,1744.68,87450],["2016-12-08",1763.64,1801.57,1744.68,1744.68,194270],["2016-12-09",1782.61,1782.61,1691.58,1740.89,201310],["2016-12-12",1710.54,1710.54,1668.82,1668.82,116660],["2016-12-13",1668.82,1699.17,1592.97,1596.76,146620],["2016-12-14",1665.03,1699.17,1592.97,1668.82,167700],["2016-12-15",1653.65,1653.65,1592.97,1627.1,181350],["2016-12-16",1649.86,1668.82,1577.8,1627.1,47660],["2016-12-19",1596.76,1630.9,1577.8,1577.8,142560],["2016-12-20",1592.97,1604.35,1555.04,1589.17,182520],["2016-12-21",1581.59,1592.97,1536.08,1589.17,134260],["2016-12-22",1585.38,1589.17,1498.15,1551.25,110270],["2016-12-23",1543.66,1551.25,1517.11,1551.25,122490],["2016-12-26",1555.04,1555.04,1524.7,1524.7,14150],["2016-12-27",1517.11,1536.08,1517.11,1536.08,61490],["2016-12-28",1536.08,1555.04,1517.11,1539.87,131200],["2016-12-29",1539.87,1547.45,1517.11,1532.28,82700],["2016-12-30",1532.28,1532.28,1505.73,1505.73,54060],["2017-01-03",1532.28,1543.66,1517.11,1532.28,164030],["2017-01-04",1532.28,1558.83,1520.9,1532.28,160940],["2017-01-05",1547.45,1555.04,1505.73,1517.11,411030],["2017-01-06",1517.11,1517.11,1479.18,1509.53,166450],["2017-01-09",1505.73,1543.66,1505.73,1517.11,108230],["2017-01-10",1517.11,1547.45,1517.11,1543.66,175280],["2017-01-11",1543.66,1547.45,1536.08,1536.08,47230],["2017-01-12",1543.66,1547.45,1520.9,1539.87,148610],["2017-01-13",1528.49,1547.45,1528.49,1543.66,127620],["2017-01-16",1547.45,1592.97,1543.66,1585.38,343710],["2017-01-17",1592.97,1695.37,1517.11,1695.37,505570],["2017-01-18",1702.96,1702.96,1630.9,1680.2,1491970],["2017-01-19",1680.2,1733.3,1676.41,1687.79,202040],["2017-01-20",1687.79,1737.09,1687.79,1714.34,241790],["2017-01-23",1733.3,1763.64,1714.34,1729.51,203110],["2017-01-24",1744.68,1801.57,1729.51,1778.81,157080],["2017-01-25",1763.64,1809.16,1763.64,1809.16,251780],["2017-02-02",1877.43,1877.43,1809.16,1847.08,766760],["2017-02-03",1877.43,1968.45,1847.08,1934.32,2831550],["2017-02-06",1934.32,1941.9,1896.39,1934.32,1282710],["2017-02-07",1983.62,2067.06,1972.25,2067.06,2561060],["2017-02-08",2048.1,2161.88,2048.1,2123.96,838750],["2017-02-09",2123.96,2158.09,2097.41,2104.99,564660],["2017-02-10",2104.99,2120.16,2032.93,2063.27,948720],["2017-02-13",2059.48,2150.51,2048.1,2139.13,2016000],["2017-02-14",2199.81,2218.78,2184.64,2207.4,1024270],["2017-02-15",2199.81,2355.32,2199.81,2321.18,1250320],["2017-02-16",2332.56,2343.94,2237.74,2252.91,1411070],["2017-02-17",2237.74,2313.6,2207.4,2313.6,1084740],["2017-02-20",2279.46,2389.45,2279.46,2389.45,940890],["2017-02-21",2431.17,2503.23,2397.04,2484.27,1970110],["2017-02-22",2465.31,2499.44,2427.38,2427.38,1148140],["2017-02-23",2408.42,2465.31,2351.52,2434.96,943030],["2017-02-24",2442.55,2442.55,2351.52,2351.52,874950],["2017-02-27",2332.56,2465.31,2313.6,2457.72,771360],["2017-02-28",2427.38,2472.89,2351.52,2351.52,963080],["2017-03-01",2351.52,2351.52,2287.05,2324.97,672570],["2017-03-02",2324.97,2427.38,2298.42,2374.28,810840],["2017-03-03",2374.28,2537.37,2351.52,2537.37,1415030],["2017-03-06",2692.87,2711.84,2685.29,2711.84,2736910],["2017-03-07",2692.87,2806.66,2654.95,2704.25,1142630],["2017-03-08",2654.95,2749.77,2639.77,2723.22,999940],["2017-03-09",2723.22,2912.85,2723.22,2882.51,1977440],["2017-03-10",2920.44,2924.23,2768.73,2837.0,1107720],["2017-03-13",2825.62,3034.22,2825.62,2958.37,2641640],["2017-03-14",2958.37,3083.53,2958.37,2965.95,1033510],["2017-03-15",2958.37,2977.33,2882.51,2969.75,1270870],["2017-03-16",2958.37,3117.66,2946.99,3110.08,1582100],["2017-03-17",3148.01,3223.86,3129.04,3185.94,1525540],["2017-03-20",3261.79,3375.57,3223.86,3356.61,1240950],["2017-03-21",3356.61,3413.5,3265.58,3311.1,1433430],["2017-03-22",3292.13,3299.72,3079.74,3125.25,4245680],["2017-03-23",3091.12,3220.07,2996.3,3148.01,1698010],["2017-03-24",3174.56,3174.56,3110.08,3148.01,763920],["2017-03-27",3117.66,3185.94,3117.66,3148.01,1321120],["2017-03-28",3148.01,3148.01,3022.85,3026.64,1650950],["2017-03-29",2996.3,3034.22,2863.55,2958.37,1526770],["2017-03-30",3034.22,3072.15,2954.58,2969.75,1141650],["2017-03-31",2958.37,2962.16,2893.89,2924.23,900270],["2017-04-03",2920.44,3125.25,2920.44,3125.25,1829110],["2017-04-04",3185.94,3216.28,3140.42,3166.97,1536320],["2017-04-05",3174.56,3299.72,3170.76,3269.38,2043060],["2017-04-07",3261.79,3280.75,3223.86,3261.79,1085670],["2017-04-10",3261.79,3261.79,3148.01,3193.52,932240],["2017-04-11",3170.76,3367.99,3170.76,3318.68,2546830],["2017-04-12",3337.65,3394.54,3087.32,3223.86,2149460],["2017-04-13",3258.0,3375.57,3258.0,3330.06,1427750],["2017-04-14",3280.75,3318.68,3185.94,3288.34,1052150],["2017-04-17",3292.13,3330.06,3204.9,3204.9,1029840],["2017-04-18",3204.9,3280.75,3185.94,3269.38,1210020],["2017-04-19",3311.1,3311.1,3223.86,3254.21,402870],["2017-04-20",3258.0,3258.0,3204.9,3204.9,741090],["2017-04-21",3204.9,3261.79,3185.94,3204.9,818880],["2017-04-24",3227.66,3227.66,3170.76,3178.35,500870],["2017-04-25",3148.01,3201.11,3129.04,3178.35,667100],["2017-04-26",3178.35,3182.14,3034.22,3148.01,434830],["2017-04-27",3212.48,3220.07,3155.59,3185.94,494610],["2017-04-28",3185.94,3189.73,3110.08,3159.39,555570],["2017-05-03",3185.94,3185.94,3148.01,3148.01,277070],["2017-05-04",3148.01,3367.99,3148.01,3367.99,4157530],["2017-05-05",3489.36,3587.97,3481.77,3550.04,2475330],["2017-05-08",3641.07,3641.07,3550.04,3584.18,1361430],["2017-05-09",3527.29,3565.21,3455.22,3565.21,1515390],["2017-05-10",3546.25,3565.21,3432.47,3432.47,2033680],["2017-05-11",3432.47,3527.29,3432.47,3496.94,757700],["2017-05-12",3496.94,3709.34,3496.94,3682.79,2127210],["2017-05-15",3732.1,3732.1,3641.07,3686.58,1273790],["2017-05-16",3697.96,3944.49,3648.65,3792.78,4074160],["2017-05-17",3754.85,3944.49,3679.0,3830.71,1544820],["2017-05-18",3754.85,3868.64,3682.79,3682.79,940670],["2017-05-19",3644.86,3679.0,3489.36,3523.49,2304780],["2017-05-22",3519.7,3603.14,3337.65,3379.37,1850930],["2017-05-23",3413.5,3489.36,3356.61,3405.92,930280],["2017-05-24",3405.92,3413.5,3337.65,3352.82,1115090],["2017-05-25",3352.82,3496.94,3352.82,3417.29,974670],["2017-05-26",3489.36,3489.36,3417.29,3428.67,564380],["2017-05-29",3421.09,3474.19,3375.57,3443.84,945030],["2017-05-30",3443.84,3451.43,3303.51,3303.51,900810],["2017-05-31",3307.3,3311.1,3148.01,3208.69,1390250],["2017-06-01",3337.65,3337.65,3227.66,3258.0,793090],["2017-06-02",3258.0,3333.85,3227.66,3330.06,509090],["2017-06-05",3330.06,3451.43,3330.06,3383.16,1126430],["2017-06-06",3394.54,3398.33,3356.61,3383.16,538230],["2017-06-07",3413.5,3451.43,3383.16,3432.47,958780],["2017-06-08",3432.47,3466.6,3383.16,3413.5,920270],["2017-06-09",3413.5,3428.67,3386.95,3398.33,404760],["2017-06-12",3398.33,3409.71,3337.65,3341.44,572220],["2017-06-13",3341.44,3375.57,3299.72,3299.72,559600],["2017-06-14",3299.72,3318.68,3273.17,3288.34,756600],["2017-06-15",3314.89,3345.23,3288.34,3311.1,447620],["2017-06-16",3311.1,3352.82,3311.1,3337.65,325960],["2017-06-19",3318.68,3451.43,3318.68,3451.43,911360],["2017-06-20",3508.32,3565.21,3489.36,3504.53,1288830],["2017-06-21",3481.77,3504.53,3459.02,3481.77,1036120],["2017-06-22",3481.77,3599.35,3481.77,3584.18,1547160],["2017-06-23",3584.18,3754.85,3584.18,3743.47,2622720],["2017-06-26",3747.27,3788.99,3716.92,3720.72,2309370],["2017-06-27",3773.82,3830.71,3701.75,3701.75,1646010],["2017-06-28",3686.58,3713.13,3641.07,3713.13,653420],["2017-06-29",3705.55,3773.82,3705.55,3716.92,736690],["2017-06-30",3751.06,3751.06,3641.07,3648.65,777130],["2017-07-03",3648.65,3735.89,3641.07,3679.0,581280],["2017-07-04",3716.92,3785.19,3675.2,3679.0,1106990],["2017-07-05",3716.92,3716.92,3671.41,3679.0,888540],["2017-07-06",3713.13,3925.53,3697.96,3925.53,3400630],["2017-07-07",4001.38,4096.2,3792.78,3792.78,1832290],["2017-07-10",3792.78,4058.27,3792.78,4058.27,2590080],["2017-07-11",4172.06,4247.91,4058.27,4153.09,2964220],["2017-07-12",4172.06,4228.95,4020.35,4191.02,1401120],["2017-07-13",4228.95,4266.88,4153.09,4209.99,1693940],["2017-07-14",4209.99,4228.95,4039.31,4096.2,1406490],["2017-07-17",4096.2,4285.84,4039.31,4172.06,1610140],["2017-07-18",4172.06,4228.95,4058.27,4153.09,930440],["2017-07-19",4153.09,4209.99,4096.2,4134.13,792880],["2017-07-20",4172.06,4418.59,4153.09,4323.77,2275850],["2017-07-21",4323.77,4418.59,4285.84,4342.73,1110140],["2017-07-24",4304.81,4304.81,4134.13,4228.95,1106800],["2017-07-25",4172.06,4266.88,4134.13,4191.02,592310],["2017-07-26",4191.02,4266.88,4191.02,4228.95,777470],["2017-07-27",4390.82,4390.82,4228.95,4269.42,751310],["2017-07-28",4269.42,4552.7,4269.42,4552.7,2179080],["2017-07-31",4572.93,4613.4,4471.76,4471.76,1242100],["2017-08-01",4532.46,4613.4,4512.23,4512.23,1714620],["2017-08-02",4471.76,4532.46,4411.06,4471.76,1427770],["2017-08-03",4532.46,4532.46,4431.29,4491.99,679010],["2017-08-04",4532.46,4532.46,4411.06,4451.53,1192000],["2017-08-07",4532.46,4532.46,4370.59,4451.53,1192210],["2017-08-08",4451.53,4451.53,4370.59,4370.59,1130120],["2017-08-09",4370.59,4370.59,4067.08,4208.72,1703740],["2017-08-10",4107.54,4249.18,4087.31,4188.48,574480],["2017-08-11",4208.72,4289.65,4127.78,4289.65,479630],["2017-08-14",4289.65,4370.59,4249.18,4370.59,431390],["2017-08-15",4370.59,4370.59,4249.18,4289.65,314500],["2017-08-16",4330.12,4330.12,4127.78,4289.65,441200],["2017-08-17",4309.89,4309.89,4228.95,4269.42,571120],["2017-08-18",4249.18,4370.59,4228.95,4309.89,613720],["2017-08-21",4309.89,4350.35,4249.18,4249.18,332860],["2017-08-22",4249.18,4289.65,4228.95,4269.42,449400],["2017-08-23",4249.18,4289.65,4249.18,4269.42,267550],["2017-08-24",4289.65,4289.65,4249.18,4289.65,431510],["2017-08-25",4289.65,4309.89,4188.48,4309.89,486580],["2017-08-28",4330.12,4593.17,4289.65,4593.17,1155640],["2017-08-29",4653.87,4775.27,4593.17,4633.63,1624150],["2017-08-30",4653.87,4653.87,4512.23,4613.4,754930],["2017-08-31",4593.17,4835.98,4593.17,4613.4,2107500],["2017-09-01",4694.34,4896.68,4694.34,4815.74,1619140],["2017-09-05",4937.15,4957.38,4795.51,4815.74,994090],["2017-09-06",4815.74,4815.74,4694.34,4755.04,1078150],["2017-09-07",4815.74,4957.38,4734.8,4856.21,1525250],["2017-09-08",4896.68,4937.15,4815.74,4856.21,1000120],["2017-09-11",4775.27,4856.21,4674.1,4734.8,1049250],["2017-09-12",4694.34,4755.04,4653.87,4755.04,888580],["2017-09-13",4734.8,4795.51,4714.57,4734.8,1125800],["2017-09-14",4714.57,4795.51,4714.57,4734.8,1092600],["2017-09-15",4775.27,4896.68,4714.57,4835.98,1198290],["2017-09-18",4937.15,4937.15,4815.74,4835.98,1510120],["2017-09-19",4835.98,4876.44,4795.51,4795.51,793300],["2017-09-20",4815.74,4815.74,4755.04,4775.27,741610],["2017-09-21",4775.27,4795.51,4694.34,4734.8,1072990],["2017-09-22",4734.8,4795.51,4694.34,4714.57,862520],["2017-09-25",4714.57,4755.04,4633.63,4674.1,1153080],["2017-09-26",4674.1,4674.1,4593.17,4633.63,985950],["2017-09-27",4633.63,4755.04,4633.63,4714.57,924930],["2017-09-28",4734.8,4734.8,4572.93,4674.1,847380],["2017-09-29",4674.1,4674.1,4593.17,4593.17,853190],["2017-10-02",4572.93,4613.4,4330.12,4370.59,1363910],["2017-10-03",4370.59,4411.06,4249.18,4370.59,1271050],["2017-10-04",4330.12,4491.99,4330.12,4491.99,894480],["2017-10-05",4431.29,4451.53,4330.12,4330.12,1006430],["2017-10-06",4330.12,4471.76,4330.12,4451.53,927260],["2017-10-09",4451.53,4471.76,4350.35,4390.82,908350],["2017-10-10",4390.82,4390.82,4330.12,4350.35,974170],["2017-10-11",4370.59,4572.93,4330.12,4431.29,1150010],["2017-10-12",4471.76,4471.76,4390.82,4471.76,713070],["2017-10-13",4491.99,4491.99,4390.82,4390.82,681780],["2017-10-16",4411.06,4431.29,4390.82,4390.82,699570],["2017-10-17",4431.29,4431.29,4390.82,4411.06,814600],["2017-10-18",4431.29,4451.53,4350.35,4350.35,652490],["2017-10-19",4350.35,4411.06,4330.12,4350.35,678590],["2017-10-20",4350.35,4370.59,4168.25,4168.25,994890],["2017-10-23",4228.95,4228.95,4006.37,4087.31,878190],["2017-10-24",4014.47,4370.59,4014.47,4370.59,1113550],["2017-10-25",4269.42,4370.59,4269.42,4269.42,205140],["2017-10-26",4269.42,4269.42,4168.25,4208.72,148080],["2017-10-27",4127.78,4208.72,4107.54,4188.48,490190],["2017-10-30",4168.25,4168.25,4006.37,4046.84,677520],["2017-10-31",4046.84,4127.78,3965.9,4046.84,463160],["2017-11-01",4046.84,4087.31,3925.44,3925.44,559710],["2017-11-02",3925.44,4042.79,3925.44,3965.9,449450],["2017-11-03",4026.61,4026.61,3933.53,4006.37,143960],["2017-11-06",4022.56,4046.84,4018.51,4022.56,103050],["2017-11-07",3929.48,4087.31,3929.48,4030.65,89280],["2017-11-08",4067.08,4168.25,4006.37,4087.31,212890],["2017-11-09",4087.31,4148.01,4042.79,4107.54,184420],["2017-11-10",4107.54,4107.54,4046.84,4046.84,154250],["2017-11-13",4046.84,4067.08,3965.9,4006.37,192350],["2017-11-14",4046.84,4046.84,3998.28,3998.28,67140],["2017-11-15",3998.28,4026.61,3974.0,4026.61,292290],["2017-11-16",4026.61,4026.61,4006.37,4006.37,107790],["2017-11-17",4010.42,4026.61,3986.14,4014.47,198690],["2017-11-20",4014.47,4014.47,3844.5,4002.33,181620],["2017-11-21",3945.67,4006.37,3884.97,3929.48,382980],["2017-11-22",4002.33,4002.33,3945.67,3957.81,13630],["2017-11-23",3965.9,3978.05,3909.25,3925.44,200190],["2017-11-24",3905.2,4038.75,3824.27,4006.37,333440],["2017-11-27",3986.14,4269.42,3974.0,4168.25,682660],["2017-11-28",4168.25,4249.18,4046.84,4087.31,538710],["2017-11-29",4127.78,4370.59,4107.54,4370.59,1669130],["2017-11-30",4451.53,4552.7,4370.59,4370.59,988790],["2017-12-01",4330.12,4411.06,4249.18,4411.06,542650],["2017-12-04",4411.06,4411.06,4228.95,4249.18,1151110],["2017-12-05",4249.18,4370.59,4168.25,4168.25,862390],["2017-12-06",4208.72,4289.65,4127.78,4208.72,556090],["2017-12-07",4269.42,4269.42,4127.78,4249.18,667950],["2017-12-08",4249.18,4451.53,4188.48,4370.59,1794790],["2017-12-11",4370.59,4411.06,4330.12,4330.12,602790],["2017-12-12",4370.59,4370.59,4127.78,4309.89,492360],["2017-12-13",4269.42,4289.65,4168.25,4168.25,339110],["2017-12-14",4208.72,4289.65,4168.25,4208.72,271800],["2017-12-15",4188.48,4249.18,4188.48,4228.95,156140],["2017-12-18",4269.42,4330.12,4228.95,4269.42,216160],["2017-12-19",4289.65,4451.53,4269.42,4370.59,619050],["2017-12-20",4390.82,4674.1,4390.82,4674.1,2144820],["2017-12-21",4755.04,4775.27,4552.7,4633.63,554250],["2017-12-22",4633.63,4633.63,4471.76,4491.99,460160],["2017-12-25",4451.53,4491.99,4249.18,4330.12,401470],["2017-12-26",4370.59,4512.23,4330.12,4451.53,628720],["2017-12-27",4411.06,4491.99,4411.06,4451.53,454750],["2017-12-28",4451.53,4512.23,4411.06,4451.53,473810],["2017-12-29",4431.29,4491.99,4411.06,4451.53,565920],["2018-01-02",4451.53,4653.87,4451.53,4572.93,825720],["2018-01-03",4572.93,4572.93,4411.06,4431.29,935460],["2018-01-04",4411.06,4512.23,4411.06,4451.53,1085390],["2018-01-05",4451.53,4451.53,4330.12,4330.12,545720],["2018-01-08",4330.12,4370.59,4228.95,4228.95,791660],["2018-01-09",4249.18,4390.82,4228.95,4309.89,896540],["2018-01-10",4350.35,4411.06,4289.65,4330.12,784980],["2018-01-11",4330.12,4330.12,4269.42,4269.42,832930],["2018-01-12",4309.89,4330.12,4249.18,4289.65,1091980],["2018-01-15",4289.65,4431.29,4289.65,4390.82,1202920],["2018-01-16",4370.59,4431.29,4330.12,4411.06,488870],["2018-01-17",4431.29,4431.29,4309.89,4309.89,226270],["2018-01-18",4289.65,4289.65,4168.25,4249.18,1708310],["2018-01-19",4249.18,4309.89,4208.72,4228.95,1333210],["2018-01-22",4309.89,4390.82,4249.18,4269.42,1105350],["2018-01-25",4269.42,4330.12,4168.25,4309.89,1385630],["2018-01-26",4228.95,4309.89,4208.72,4309.89,1394520],["2018-01-29",4330.12,4330.12,4127.78,4127.78,392640],["2018-01-30",4067.08,4249.18,4067.08,4249.18,484520],["2018-01-31",4249.18,4309.89,4208.72,4208.72,213070],["2018-02-01",4249.18,4249.18,4107.54,4127.78,114370],["2018-02-02",4127.78,4228.95,4087.31,4087.31,257990],["2018-02-05",4046.84,4127.78,3852.59,3852.59,373150],["2018-02-06",3601.69,3844.5,3585.5,3844.5,1046190],["2018-02-07",3852.59,4046.84,3852.59,4038.75,333030],["2018-02-08",3969.95,4034.7,3925.44,4010.42,348000],["2018-02-09",3767.61,4010.42,3767.61,4006.37,57240],["2018-02-12",4087.31,4087.31,3933.53,4087.31,205080],["2018-02-13",4046.84,4107.54,4014.47,4107.54,273390],["2018-02-21",4107.54,4168.25,4087.31,4168.25,728530],["2018-02-22",4127.78,4168.25,4107.54,4127.78,788540],["2018-02-23",4107.54,4289.65,4107.54,4289.65,883170],["2018-02-26",4289.65,4350.35,4228.95,4289.65,483480],["2018-02-27",4228.95,4249.18,4168.25,4228.95,391150],["2018-02-28",4127.78,4249.18,4127.78,4188.48,510450],["2018-03-01",4148.01,4188.48,4127.78,4168.25,353620],["2018-03-02",4148.01,4168.25,4107.54,4148.01,396530],["2018-03-05",4107.54,4168.25,4046.84,4127.78,438300],["2018-03-06",4107.54,4168.25,4006.37,4107.54,415320],["2018-03-07",4067.08,4127.78,4026.61,4107.54,3691480],["2018-03-08",4107.54,4107.54,4026.61,4087.31,3655730],["2018-03-09",4087.31,4148.01,4046.84,4087.31,83390],["2018-03-12",4127.78,4127.78,4046.84,4046.84,103980],["2018-03-13",4046.84,4046.84,4014.47,4046.84,104540],["2018-03-14",4030.65,4127.78,4030.65,4038.75,28150],["2018-03-15",4038.75,4168.25,4038.75,4168.25,85420],["2018-03-16",4168.25,4168.25,4067.08,4067.08,67370],["2018-03-19",4087.31,4127.78,4067.08,4067.08,1051290],["2018-03-20",4067.08,4168.25,4046.84,4127.78,1051230],["2018-03-21",4127.78,4127.78,4046.84,4107.54,51660],["2018-03-22",4087.31,4249.18,3884.97,4107.54,129570],["2018-03-23",3925.44,4046.84,3844.5,4038.75,119480],["2018-03-26",4038.75,4038.75,3965.9,4006.37,42760],["2018-03-27",3986.14,4046.84,3986.14,3998.28,110770],["2018-03-28",4006.37,4006.37,3957.81,3986.14,118150],["2018-03-29",3969.95,3998.28,3953.76,3965.9,135740],["2018-03-30",3965.9,4006.37,3884.97,3965.9,175790],["2018-04-02",3945.67,3965.9,3884.97,3921.39,45540],["2018-04-03",3905.2,4006.37,3844.5,4006.37,133120],["2018-04-04",3909.25,4006.37,3905.2,3925.44,125360],["2018-04-05",4002.33,4002.33,3884.97,3945.67,358850],["2018-04-06",3965.9,4208.72,3965.9,4208.72,4529720],["2018-04-09",4208.72,4269.42,4127.78,4127.78,235550],["2018-04-10",4168.25,4168.25,4034.7,4034.7,72600],["2018-04-11",4107.54,4107.54,3925.44,4006.37,231940],["2018-04-12",3893.06,4046.84,3893.06,3965.9,129660],["2018-04-13",3969.95,4148.01,3969.95,4127.78,146270],["2018-04-16",4127.78,4127.78,4018.51,4127.78,30680],["2018-04-17",4046.84,4127.78,4038.75,4067.08,85700],["2018-04-18",4107.54,4107.54,4018.51,4046.84,185380],["2018-04-19",4046.84,4046.84,3965.9,4006.37,202470],["2018-04-20",3998.28,4042.79,3986.14,4022.56,77890],["2018-04-23",4042.79,4249.18,4042.79,4087.31,678550],["2018-04-24",4087.31,4249.18,4087.31,4208.72,156130],["2018-04-26",4030.65,4188.48,4022.56,4030.65,170250],["2018-04-27",4030.65,4087.31,3969.95,4087.31,167890],["2018-05-02",4042.79,4087.31,3969.95,3969.95,212500],["2018-05-03",3974.0,4046.84,3844.5,3965.9,155220],["2018-05-04",3965.9,4046.84,3965.9,3974.0,25800],["2018-05-07",4042.79,4249.18,4010.42,4208.72,728930],["2018-05-08",4208.72,4228.95,4087.31,4168.25,138660],["2018-05-09",4107.54,4168.25,4046.84,4087.31,130770],["2018-05-10",4046.84,4148.01,4026.61,4026.61,146140],["2018-05-11",4046.84,4087.31,3990.19,4067.08,70050],["2018-05-14",4046.84,4046.84,3990.19,4046.84,103010],["2018-05-15",4006.37,4046.84,4002.33,4002.33,47450],["2018-05-16",4006.37,4006.37,3945.67,4002.33,183210],["2018-05-17",4042.79,4042.79,3965.9,3965.9,74940],["2018-05-18",3965.9,4038.75,3949.72,3965.9,8800],["2018-05-21",3965.9,4026.61,3949.72,3949.72,25900],["2018-05-22",3929.48,3965.9,3844.5,3965.9,188750],["2018-05-23",3848.55,4006.37,3848.55,4006.37,17170],["2018-05-24",4006.37,4006.37,3852.59,3957.81,34680],["2018-05-25",3957.81,3957.81,3864.73,3949.72,46630],["2018-05-28",3844.5,3945.67,3674.53,3674.53,252940],["2018-05-29",3804.03,3824.27,3674.53,3674.53,65730],["2018-05-30",3723.09,3824.27,3723.09,3751.42,146470],["2018-05-31",3820.22,4002.33,3759.52,4002.33,62310],["2018-06-01",3844.5,4002.33,3844.5,3901.16,103450],["2018-06-04",3893.06,3986.14,3723.09,3917.34,141190],["2018-06-05",3808.08,3905.2,3804.03,3844.5,97790],["2018-06-06",3844.5,4087.31,3844.5,3965.9,300560],["2018-06-07",3965.9,4026.61,3763.56,3965.9,74580],["2018-06-08",3909.25,4006.37,3897.11,3953.76,78120],["2018-06-11",3901.16,3941.62,3852.59,3921.39,94330],["2018-06-12",3889.01,3913.3,3852.59,3856.64,38200],["2018-06-13",3909.25,3965.9,3856.64,3872.83,46880],["2018-06-14",3876.87,3945.67,3872.83,3925.44,29330],["2018-06-15",3864.73,3917.34,3864.73,3917.34,30420],["2018-06-18",3884.97,3884.97,3767.61,3767.61,42540],["2018-06-19",3844.5,3884.97,3723.09,3767.61,177430],["2018-06-20",3767.61,3816.17,3702.86,3747.38,96680],["2018-06-21",3755.47,3759.52,3710.95,3751.42,28760],["2018-06-22",3751.42,3779.75,3727.14,3779.75,56530],["2018-06-25",3779.75,3791.89,3759.52,3779.75,284650],["2018-06-26",3771.66,3771.66,3666.44,3763.56,11800],["2018-06-27",3779.75,3779.75,3735.23,3735.23,18160],["2018-06-28",3735.23,3735.23,3702.86,3727.14,37470],["2018-06-29",3727.14,3779.75,3719.05,3779.75,39360],["2018-07-02",3775.7,3775.7,3642.16,3735.23,7650],["2018-07-03",3735.23,3739.28,3642.16,3642.16,202630],["2018-07-04",3646.2,3791.89,3642.16,3791.89,232860],["2018-07-05",3787.84,3937.58,3634.06,3799.98,277120],["2018-07-06",3686.67,3795.94,3682.63,3763.56,59780],["2018-07-09",3759.52,3767.61,3642.16,3682.63,164160],["2018-07-10",3686.67,3686.67,3634.06,3670.49,289250],["2018-07-11",3650.25,3666.44,3601.69,3642.16,271380],["2018-07-12",3642.16,3654.3,3642.16,3642.16,47340],["2018-07-13",3650.25,3654.3,3642.16,3642.16,167560],["2018-07-16",3654.3,3654.3,3642.16,3642.16,81900],["2018-07-17",3642.16,3654.3,3601.69,3642.16,135060],["2018-07-18",3642.16,3650.25,3617.88,3617.88,122600],["2018-07-19",3601.69,3650.25,3601.69,3642.16,79960],["2018-07-20",3625.97,3650.25,3625.97,3650.25,37150],["2018-07-23",3642.16,3702.86,3642.16,3650.25,15040],["2018-07-24",3634.06,3702.86,3634.06,3698.81,182320],["2018-07-25",3715.0,3715.0,3646.2,3646.2,43710],["2018-07-26",3646.2,3682.63,3646.2,3682.63,44910],["2018-07-27",3678.58,3698.81,3678.58,3694.77,2164390],["2018-07-30",3642.16,3694.77,3642.16,3682.63,48470],["2018-07-31",3694.77,3884.97,3694.77,3828.31,53480],["2018-08-01",3864.73,3864.73,3723.09,3799.98,12480],["2018-08-02",3905.2,3925.44,3828.31,3844.5,106440],["2018-08-03",3844.5,3945.67,3844.5,3941.62,277520],["2018-08-06",3941.62,3945.67,3864.73,3941.62,56800],["2018-08-07",3941.62,3945.67,3901.16,3901.16,112700],["2018-08-08",3852.59,3921.39,3844.5,3901.16,131730],["2018-08-09",3868.78,3925.44,3630.02,3884.97,124490],["2018-08-10",3880.92,3884.97,3783.8,3884.97,19880],["2018-08-13",3783.8,3876.87,3771.66,3864.73,134470],["2018-08-14",3799.98,3925.44,3799.98,3905.2,103070],["2018-08-15",3905.2,3945.67,3884.97,3909.25,87730],["2018-08-16",3852.59,3905.2,3852.59,3901.16,8500],["2018-08-17",3921.39,3921.39,3844.5,3880.92,53980],["2018-08-20",3864.73,3864.73,3832.36,3848.55,27780],["2018-08-21",3848.55,3880.92,3812.12,3876.87,31450],["2018-08-22",3876.87,3876.87,3844.5,3872.83,22260],["2018-08-23",3872.83,3872.83,3844.5,3868.78,35240],["2018-08-24",3868.78,3986.14,3864.73,3901.16,251790],["2018-08-27",4145.52,4145.52,3970.97,4014.61,170790],["2018-08-28",4053.89,4053.89,3970.97,3970.97,80710],["2018-08-29",3936.06,3970.97,3927.34,3927.34,124330],["2018-08-30",3905.52,3970.97,3883.7,3970.97,115110],["2018-08-31",3970.97,4145.52,3949.16,4097.52,163290],["2018-09-04",4189.16,4189.16,4101.89,4101.89,129650],["2018-09-05",4097.52,4101.89,4018.98,4049.52,61900],["2018-09-06",4053.89,4084.43,3975.34,4084.43,109150],["2018-09-07",4014.61,4084.43,4014.61,4084.43,19240],["2018-09-10",4014.61,4071.34,4014.61,4018.98,27350],["2018-09-11",4018.98,4080.07,4018.98,4080.07,37560],["2018-09-12",4023.34,4123.7,4023.34,4093.16,40690],["2018-09-13",4093.16,4123.7,4040.79,4040.79,100440],["2018-09-14",4001.52,4093.16,3992.79,3992.79,31920],["2018-09-17",3992.79,4145.52,3992.79,4145.52,305570],["2018-09-18",4145.52,4176.07,3927.34,4123.7,362750],["2018-09-19",4119.34,4119.34,4036.43,4084.43,38150],["2018-09-20",4080.07,4119.34,4058.25,4058.25,141200],["2018-09-21",4080.07,4097.52,4053.89,4053.89,109160],["2018-09-24",4053.89,4097.52,3992.79,4018.98,86700],["2018-09-25",4018.98,4080.07,4014.61,4023.34,229520],["2018-09-26",4027.7,4058.25,4005.88,4023.34,98980],["2018-09-27",4053.89,4058.25,4010.25,4036.43,325610],["2018-09-28",4053.89,4162.98,4036.43,4114.98,689280],["2018-10-01",4114.98,4141.16,4058.25,4062.61,188830],["2018-10-02",4062.61,4145.52,4058.25,4097.52,493960],["2018-10-03",4097.52,4119.34,4080.07,4097.52,320570],["2018-10-04",4097.52,4276.43,4071.34,4167.34,548570],["2018-10-05",4189.16,4224.07,4123.7,4123.7,510450],["2018-10-08",4080.07,4141.16,4080.07,4110.61,656120],["2018-10-09",4119.34,4123.7,4071.34,4080.07,345350],["2018-10-10",4101.89,4101.89,4040.79,4075.7,342070],["2018-10-11",4014.61,4053.89,3792.06,3792.06,403710],["2018-10-12",3792.06,4049.52,3792.06,3940.43,604480],["2018-10-15",4058.25,4058.25,3944.79,3992.79,262080],["2018-10-16",4036.43,4145.52,4036.43,4132.43,92050],["2018-10-17",4232.8,4320.07,4145.52,4210.98,716460],["2018-10-18",4224.07,4224.07,4080.07,4084.43,58450],["2018-10-19",4058.25,4101.89,4014.61,4084.43,69140],["2018-10-22",4080.07,4084.43,3927.34,3931.7,335830],["2018-10-23",3931.7,3970.97,3861.88,3970.97,134210],["2018-10-24",3970.97,3970.97,3888.06,3927.34,77790],["2018-10-25",3840.06,3883.7,3652.42,3840.06,447690],["2018-10-26",3883.7,3883.7,3796.43,3796.43,175800],["2018-10-29",3796.43,3861.88,3761.52,3840.06,80740],["2018-10-30",3844.43,3874.97,3800.79,3800.79,45030],["2018-10-31",3805.15,3840.06,3787.7,3805.15,90530],["2018-11-01",3835.7,3840.06,3735.33,3735.33,100260],["2018-11-02",3687.33,3818.24,3687.33,3752.79,177110],["2018-11-05",3752.79,3840.06,3752.79,3840.06,33240],["2018-11-06",3835.7,3883.7,3796.43,3883.7,76430],["2018-11-07",3883.7,3883.7,3757.15,3770.24,88020],["2018-11-08",3835.7,3835.7,3765.88,3765.88,65990],["2018-11-09",3765.88,3792.06,3730.97,3770.24,73140],["2018-11-12",3652.42,3770.24,3652.42,3770.24,52810],["2018-11-13",3713.52,3765.88,3709.15,3752.79,83720],["2018-11-14",3761.52,3770.24,3709.15,3709.15,115690],["2018-11-15",3709.15,3765.88,3709.15,3730.97,70280],["2018-11-16",3752.79,3752.79,3722.24,3752.79,21550],["2018-11-19",3713.52,3770.24,3709.15,3770.24,36080],["2018-11-20",3752.79,3770.24,3665.52,3770.24,119020],["2018-11-21",3752.79,3752.79,3709.15,3730.97,80690],["2018-11-22",3761.52,3761.52,3709.15,3709.15,20210],["2018-11-23",3713.52,3748.43,3709.15,3744.06,32620],["2018-11-26",3709.15,3744.06,3709.15,3709.15,30520],["2018-11-27",3709.15,3770.24,3709.15,3770.24,1758670],["2018-11-28",3713.52,3748.43,3709.15,3748.43,15220],["2018-11-29",3744.06,3752.79,3722.24,3748.43,17520],["2018-11-30",3739.7,3752.79,3713.52,3752.79,146770],["2018-12-03",3752.79,3792.06,3717.88,3774.61,1835780],["2018-12-04",3792.06,3822.61,3757.15,3822.61,91450],["2018-12-05",3822.61,3840.06,3735.33,3840.06,32930],["2018-12-06",3757.15,3840.06,3757.15,3831.34,21590],["2018-12-07",3774.61,3840.06,3774.61,3840.06,73620],["2018-12-10",3831.34,3835.7,3796.43,3796.43,34670],["2018-12-11",3783.34,3783.34,3534.6,3752.79,87010],["2018-12-12",3739.7,3752.79,3665.52,3748.43,40500],["2018-12-13",3713.52,3752.79,3709.15,3748.43,62110],["2018-12-14",3744.06,3744.06,3682.97,3730.97,73880],["2018-12-17",3730.97,3744.06,3709.15,3709.15,43510],["2018-12-18",3665.52,3700.42,3573.88,3700.42,201570],["2018-12-19",3648.06,3648.06,3600.06,3621.88,138340],["2018-12-20",3665.52,3665.52,3447.33,3600.06,230880],["2018-12-21",3490.97,3499.69,3473.51,3490.97,62880],["2018-12-24",3534.6,3534.6,3438.6,3447.33,39730],["2018-12-25",3381.87,3486.6,3207.33,3486.6,513890],["2018-12-26",3486.6,3490.97,3360.06,3486.6,36630],["2018-12-27",3364.42,3617.51,3364.42,3486.6,200320],["2018-12-28",3482.24,3486.6,3447.33,3486.6,34320],["2019-01-02",3486.6,3621.88,3447.33,3460.42,51100],["2019-01-03",3486.6,3486.6,3360.06,3460.42,99720],["2019-01-04",3447.33,3482.24,3316.42,3482.24,132580],["2019-01-07",3477.88,3490.97,3451.69,3469.15,30520],["2019-01-08",3464.78,3534.6,3464.78,3534.6,56810],["2019-01-09",3530.24,3578.24,3490.97,3534.6,25980],["2019-01-10",3600.06,3600.06,3512.79,3591.33,84670],["2019-01-11",3600.06,3621.88,3560.79,3591.33,41590],["2019-01-14",3499.69,3586.97,3499.69,3512.79,42050],["2019-01-15",3512.79,3600.06,3512.79,3578.24,111290],["2019-01-16",3600.06,3600.06,3556.42,3595.7,11140],["2019-01-17",3499.69,3844.43,3499.69,3809.52,237870],["2019-01-18",3805.15,4045.16,3709.15,4014.61,505820],["2019-01-21",4101.89,4101.89,3970.97,4023.34,326520],["2019-01-22",4023.34,4023.34,3805.15,3805.15,220330],["2019-01-23",3927.34,4005.88,3844.43,3927.34,91430],["2019-01-24",3927.34,3970.97,3861.88,3927.34,149740],["2019-01-25",4010.25,4010.25,3901.16,3909.88,76040],["2019-01-28",3914.25,3949.16,3796.43,3927.34,196660],["2019-01-29",3927.34,3927.34,3840.06,3927.34,51680],["2019-01-30",3970.97,4049.52,3883.7,4010.25,142530],["2019-01-31",4049.52,4167.34,4010.25,4010.25,620660],["2019-02-01",4014.61,4014.61,3927.34,3927.34,128770],["2019-02-11",3927.34,4036.43,3927.34,4005.88,527290],["2019-02-12",3992.79,4014.61,3896.79,3905.52,457310],["2019-02-13",3905.52,3944.79,3861.88,3922.97,192470],["2019-02-14",3922.97,4014.61,3870.61,3970.97,504820],["2019-02-15",4010.25,4010.25,3922.97,3927.34,593270],["2019-02-18",3927.34,3927.34,3905.52,3909.88,342750],["2019-02-19",3909.88,3970.97,3909.88,3927.34,369330],["2019-02-20",3888.06,3927.34,3883.7,3909.88,117270],["2019-02-21",3909.88,3970.97,3909.88,3949.16,265180],["2019-02-22",3927.34,3966.61,3922.97,3927.34,461580],["2019-02-25",3966.61,4080.07,3940.43,4014.61,620700],["2019-02-26",4058.25,4293.89,4058.25,4293.89,4697220],["2019-02-27",4363.71,4407.35,4263.34,4298.25,5833280],["2019-02-28",4241.52,4293.89,4189.16,4210.98,905060],["2019-03-01",4210.98,4494.62,4180.43,4450.98,2459520],["2019-03-04",4472.8,4712.81,4472.8,4560.08,2973600],["2019-03-05",4560.08,4581.89,4429.16,4472.8,1300640],["2019-03-06",4472.8,4712.81,4472.8,4690.99,7705520],["2019-03-07",4756.44,4887.35,4625.53,4625.53,2870920],["2019-03-08",4581.89,4756.44,4494.62,4603.71,1341190],["2019-03-11",4625.53,4734.62,4581.89,4712.81,1237320],["2019-03-12",4800.08,4800.08,4669.17,4712.81,2082900],["2019-03-13",4712.81,4756.44,4494.62,4494.62,1873730],["2019-03-14",4494.62,4647.35,4450.98,4625.53,1258330],["2019-03-15",4625.53,4690.99,4450.98,4560.08,1193270],["2019-03-18",4560.08,4865.53,4472.8,4865.53,4494440],["2019-03-19",4952.81,5149.18,4865.53,4909.17,4105410],["2019-03-20",4909.17,5061.9,4865.53,5040.08,2983020],["2019-03-21",5105.54,5127.36,4887.35,4909.17,1914310],["2019-03-22",4909.17,4974.63,4669.17,4800.08,1482710],["2019-03-25",4603.71,4756.44,4560.08,4581.89,1356600],["2019-03-26",4690.99,4712.81,4581.89,4712.81,736710],["2019-03-27",4734.62,4843.72,4669.17,4712.81,1141790],["2019-03-28",4712.81,4974.63,4712.81,4865.53,1771860],["2019-03-29",4952.81,4952.81,4800.08,4800.08,786920],["2019-04-01",4800.08,4974.63,4800.08,4909.17,1242440],["2019-04-02",4974.63,4974.63,4778.26,4778.26,1435700],["2019-04-03",4778.26,4952.81,4734.62,4887.35,1148740],["2019-04-04",4887.35,5214.63,4887.35,5214.63,4080240],["2019-04-05",5236.45,5454.64,5170.99,5170.99,2010960],["2019-04-08",5170.99,5323.72,5149.18,5236.45,2218680],["2019-04-09",5214.63,5345.54,5149.18,5149.18,2854910],["2019-04-10",5105.54,5280.09,5083.72,5192.81,1569610],["2019-04-11",5280.09,5389.18,5192.81,5236.45,1776120],["2019-04-12",5236.45,5367.36,5214.63,5345.54,1390010],["2019-04-16",5323.72,5345.54,5192.81,5258.27,1666310],["2019-04-17",5280.09,5280.09,4909.17,4909.17,5021170],["2019-04-18",4778.26,4843.72,4581.89,4800.08,2688820],["2019-04-19",4712.81,4821.9,4603.71,4603.71,805820],["2019-04-22",4603.71,4625.53,4450.98,4581.89,1454830],["2019-04-23",4581.89,4669.17,4560.08,4603.71,735630],["2019-04-24",4669.17,4734.62,4647.35,4712.81,667390],["2019-04-25",4690.99,4690.99,4538.26,4538.26,848250],["2019-04-26",4516.44,4647.35,4516.44,4538.26,630920],["2019-05-02",4669.17,4756.44,4625.53,4690.99,804030],["2019-05-03",4690.99,4690.99,4603.71,4603.71,696440],["2019-05-06",4560.08,4581.89,4341.89,4341.89,3093420],["2019-05-07",4429.16,4450.98,4298.25,4320.07,1760010],["2019-05-08",4276.43,4363.71,4263.34,4328.8,641150],["2019-05-09",4359.34,4363.71,4298.25,4298.25,841520],["2019-05-10",4298.25,4341.89,4280.8,4341.89,589750],["2019-05-13",4341.89,4516.44,4341.89,4450.98,649530],["2019-05-14",4407.35,4472.8,4359.34,4472.8,592750],["2019-05-15",4494.62,4538.26,4450.98,4450.98,709690],["2019-05-16",4494.62,4516.44,4407.35,4407.35,858790],["2019-05-17",4407.35,4472.8,4385.53,4450.98,619510],["2019-05-20",4472.8,4669.17,4472.8,4625.53,1398880],["2019-05-21",4625.53,4669.17,4538.26,4538.26,755500],["2019-05-22",4560.08,4581.89,4450.98,4450.98,577880],["2019-05-23",4450.98,4494.62,4429.16,4450.98,551950],["2019-05-24",4450.98,4494.62,4385.53,4407.35,1063720],["2019-05-27",4429.16,4450.98,4359.34,4359.34,502020],["2019-05-28",4363.71,4407.35,4328.8,4359.34,540680],["2019-05-29",4359.34,4647.35,4333.16,4625.53,1856490],["2019-05-30",4625.53,4625.53,4516.44,4516.44,507620],["2019-05-31",4516.44,4560.08,4472.8,4472.8,856340],["2019-06-03",4450.98,4450.98,4193.52,4193.52,1368310],["2019-06-04",4197.89,4302.62,4189.16,4254.62,633810],["2019-06-05",4315.71,4320.07,4210.98,4232.8,571320],["2019-06-06",4232.8,4272.07,4145.52,4193.52,1064040],["2019-06-07",4272.07,4276.43,4197.89,4241.52,859850],["2019-06-10",4276.43,4298.25,4219.71,4241.52,406180],["2019-06-11",4241.52,4311.34,4232.8,4232.8,1320000],["2019-06-12",4267.71,4385.53,4250.25,4350.62,1041040],["2019-06-13",4350.62,4450.98,4324.43,4385.53,684140],["2019-06-14",4407.35,4494.62,4385.53,4407.35,490520],["2019-06-17",4429.16,4429.16,4280.8,4280.8,389710],["2019-06-18",4341.89,4354.98,4289.53,4354.98,236240],["2019-06-19",4363.71,4363.71,4280.8,4320.07,367330],["2019-06-20",4337.53,4429.16,4320.07,4341.89,431570],["2019-06-21",4341.89,4450.98,4341.89,4407.35,811360],["2019-06-24",4450.98,4538.26,4429.16,4429.16,656870],["2019-06-25",4429.16,4472.8,4407.35,4450.98,294990],["2019-06-26",4450.98,4450.98,4341.89,4341.89,582080],["2019-06-27",4363.71,4407.35,4298.25,4320.07,585100],["2019-06-28",4363.71,4363.71,4298.25,4302.62,306670],["2019-07-01",4359.34,4363.71,4298.25,4302.62,324990],["2019-07-02",4354.98,4354.98,4311.34,4311.34,391770],["2019-07-03",4320.07,4354.98,4320.07,4350.62,211320],["2019-07-04",4350.62,4516.44,4350.62,4450.98,1373550],["2019-07-05",4450.98,4472.8,4407.35,4407.35,403500],["2019-07-08",4429.16,4429.16,4359.34,4363.71,555110],["2019-07-09",4363.71,4429.16,4346.25,4429.16,1024780],["2019-07-10",4494.62,4603.71,4494.62,4560.08,2185500],["2019-07-11",4581.89,4712.81,4560.08,4603.71,1499200],["2019-07-12",4603.71,4647.35,4516.44,4538.26,623400],["2019-07-15",4538.26,4756.44,4538.26,4690.99,2467630],["2019-07-16",4712.81,4756.44,4647.35,4690.99,793100],["2019-07-17",4712.81,4712.81,4625.53,4625.53,621930],["2019-07-18",4581.89,4625.53,4560.08,4625.53,497610],["2019-07-19",4669.17,4712.81,4581.89,4625.53,1146610],["2019-07-22",4647.35,4669.17,4538.26,4538.26,691000],["2019-07-23",4538.26,4625.53,4494.62,4560.08,547190],["2019-07-24",4581.89,4625.53,4516.44,4516.44,767050],["2019-07-25",4494.62,4603.71,4494.62,4538.26,1046200],["2019-07-26",4538.26,4625.53,4538.26,4538.26,933610],["2019-07-29",4581.89,4581.89,4429.16,4450.98,623650],["2019-07-30",4450.98,4472.8,4149.89,4232.8,1827550],["2019-07-31",4232.8,4315.71,4232.8,4276.43,1060260],["2019-08-01",4276.43,4385.53,4276.43,4337.53,919520],["2019-08-02",4320.07,4429.16,4289.53,4341.89,542700],["2019-08-05",4320.07,4385.53,4298.25,4320.07,1521310],["2019-08-06",4298.25,4320.07,4250.25,4258.98,902520],["2019-08-07",4276.43,4320.07,4254.62,4263.34,363740],["2019-08-08",4293.89,4293.89,4202.25,4263.34,619280],["2019-08-09",4293.89,4429.16,4237.16,4276.43,964360],["2019-08-12",4320.07,4320.07,4101.89,4189.16,963820],["2019-08-13",4189.16,4263.34,4184.8,4202.25,691010],["2019-08-14",4245.89,4272.07,4202.25,4219.71,367330],["2019-08-15",4219.71,4219.71,4014.61,4101.89,1420640],["2019-08-16",4136.8,4136.8,4023.34,4058.25,509220],["2019-08-19",4058.25,4101.89,4018.98,4053.89,333500],["2019-08-20",4066.98,4145.52,4066.98,4101.89,418920],["2019-08-21",4136.8,4154.25,4093.16,4093.16,329250],["2019-08-22",4093.16,4128.07,4062.61,4066.98,500140],["2019-08-23",4062.61,4097.52,4018.98,4023.34,561830],["2019-08-26",4014.61,4014.61,3931.7,3953.52,583650],["2019-08-27",3953.52,4010.25,3931.7,3962.25,543570],["2019-08-28",3979.7,3984.07,3944.79,3944.79,261750],["2019-08-29",3970.97,4123.7,3949.16,4114.98,776570],["2019-08-30",4136.8,4158.61,4075.7,4158.61,484060],["2019-09-03",4145.52,4145.52,4058.25,4058.25,426600],["2019-09-04",4023.34,4189.16,4014.61,4189.16,425090],["2019-09-05",4232.8,4272.07,4123.7,4128.07,337410],["2019-09-06",4180.43,4180.43,4084.43,4101.89,170090],["2019-09-09",4123.7,4145.52,4058.25,4058.25,223630],["2019-09-10",4036.43,4097.52,3992.79,3997.16,525460],["2019-09-11",3997.16,4101.89,3992.79,4101.89,339830],["2019-09-12",4106.25,4167.34,4088.79,4101.89,549920],["2019-09-13",4101.89,4114.98,4045.16,4058.25,1168170],["2019-09-16",4058.25,4093.16,4036.43,4036.43,234400],["2019-09-17",4027.7,4097.52,4027.7,4097.52,624520],["2019-09-18",4097.52,4123.7,4045.16,4045.16,896680],["2019-09-19",4088.79,4101.89,4045.16,4058.25,181470],["2019-09-20",4053.89,4075.7,3997.16,4001.52,372490],["2019-09-23",4001.52,4097.52,3992.79,3992.79,498630],["2019-09-24",4049.52,4080.07,4032.07,4075.7,439650],["2019-09-25",4075.7,4276.43,4075.7,4224.07,1129830],["2019-09-26",4232.8,4341.89,4228.43,4276.43,1119080],["2019-09-27",4232.8,4293.89,4224.07,4224.07,567250],["2019-09-30",4224.07,4306.98,4219.71,4276.43,565990],["2019-10-01",4320.07,4320.07,4215.34,4228.43,460590],["2019-10-02",4228.43,4276.43,4145.52,4189.16,584630],["2019-10-03",4145.52,4276.43,4128.07,4276.43,856540],["2019-10-04",4337.53,4450.98,4320.07,4429.16,2153010],["2019-10-07",4429.16,4494.62,4350.62,4350.62,670140],["2019-10-08",4350.62,4350.62,4276.43,4276.43,850760],["2019-10-09",4276.43,4354.98,4241.52,4298.25,871570],["2019-10-10",4392.2,4392.2,4279.46,4279.46,406740],["2019-10-11",4251.28,4317.04,4180.81,4251.28,550930],["2019-10-14",4209.0,4274.77,4209.0,4209.0,483750],["2019-10-15",4251.28,4251.28,4133.84,4133.84,403380],["2019-10-16",4124.44,4171.42,3974.12,4011.7,1379200],["2019-10-17",4016.4,4124.44,4002.31,4002.31,487760],["2019-10-18",4007.01,4063.38,3974.12,3974.12,426690],["2019-10-21",3969.42,4007.01,3950.63,3969.42,198920],["2019-10-22",4002.31,4002.31,3945.94,3969.42,331990],["2019-10-23",3992.91,3992.91,3945.94,3960.03,158190],["2019-10-24",3950.63,3964.73,3758.04,3805.01,855490],["2019-10-25",3805.01,3837.89,3781.52,3814.41,440410],["2019-10-28",3870.78,3870.78,3805.01,3842.59,4096730],["2019-10-29",3842.59,3842.59,3795.62,3805.01,142290],["2019-10-30",3898.96,3922.45,3866.08,3889.57,564710],["2019-10-31",3913.05,3913.05,3828.5,3847.29,4116180],["2019-11-01",3851.99,3870.78,3823.8,3842.59,302400],["2019-11-04",3851.99,3851.99,3805.01,3814.41,387890],["2019-11-05",3805.01,3842.59,3805.01,3823.8,256400],["2019-11-06",3828.5,3964.73,3828.5,3880.17,751840],["2019-11-07",3884.87,3960.03,3884.87,3960.03,489250],["2019-11-08",3960.03,3969.42,3908.36,3969.42,240910],["2019-11-11",3969.42,4030.49,3931.84,4016.4,442160],["2019-11-12",4021.1,4063.38,4011.7,4025.8,1031190],["2019-11-13",4021.1,4030.49,3992.91,4030.49,708630],["2019-11-14",4030.49,4035.19,3983.52,3992.91,670430],["2019-11-15",4007.01,4007.01,3922.45,3922.45,644050],["2019-11-18",3945.94,4049.28,3945.94,3945.94,649570],["2019-11-19",3992.91,4016.4,3969.42,4016.4,284640],["2019-11-20",4016.4,4110.35,3992.91,4110.35,525000],["2019-11-21",4110.35,4171.42,4086.86,4147.93,1010690],["2019-11-22",4162.02,4218.39,4039.89,4119.75,604100],["2019-11-25",4124.44,4124.44,3992.91,3992.91,374710],["2019-11-26",3983.52,4030.49,3983.52,3988.21,209950],["2019-11-27",3992.91,4086.86,3983.52,4011.7,289750],["2019-11-28",3997.61,4016.4,3913.05,3941.24,402780],["2019-11-29",3941.24,3945.94,3903.66,3917.75,204260],["2019-12-02",3917.75,3917.75,3833.2,3917.75,519620],["2019-12-03",3898.96,3917.75,3758.04,3758.04,469140],["2019-12-04",3734.55,3851.99,3734.55,3809.71,310770],["2019-12-05",3809.71,3889.57,3809.71,3889.57,301780],["2019-12-06",3889.57,3945.94,3851.99,3917.75,241940],["2019-12-09",3917.75,4025.8,3917.75,4011.7,456360],["2019-12-10",4011.7,4025.8,3974.12,3974.12,257990],["2019-12-11",3992.91,4030.49,3960.03,3960.03,584380],["2019-12-12",4044.59,4044.59,3970.6,4019.92,200530],["2019-12-13",3985.4,4118.57,3985.4,4044.59,218690],["2019-12-16",4044.59,4093.91,4019.92,4079.11,176310],["2019-12-17",4084.04,4133.37,4079.11,4103.77,1097660],["2019-12-18",4093.91,4093.91,3995.26,3995.26,206230],["2019-12-19",4014.99,4044.59,3995.26,4019.92,70860],["2019-12-20",4005.13,4103.77,4005.13,4093.91,1004470],["2019-12-23",4069.25,4093.91,4019.92,4019.92,115600],["2019-12-24",4019.92,4044.59,3995.26,4019.92,75680],["2019-12-25",4019.92,4064.32,4010.06,4010.06,77120],["2019-12-26",4044.59,4217.22,4044.59,4143.23,473740],["2019-12-27",4138.3,4143.23,4098.84,4128.44,64750],["2019-12-30",4128.44,4133.37,4088.98,4113.64,103050],["2019-12-31",4093.91,4093.91,3995.26,4005.13,201520],["2020-01-02",4064.32,4069.25,4010.06,4019.92,118370],["2020-01-03",4019.92,4064.32,3970.6,3970.6,328340],["2020-01-06",3970.6,4019.92,3926.21,3926.21,230180],["2020-01-07",3926.21,3926.21,3847.29,3857.15,294740],["2020-01-08",3857.15,3867.02,3674.65,3704.25,485020],["2020-01-09",3704.25,3837.42,3704.25,3768.37,143520],["2020-01-10",3763.44,3768.37,3699.32,3709.18,169870],["2020-01-13",3748.64,3753.57,3625.33,3654.92,271320],["2020-01-14",3689.45,3689.45,3566.14,3580.94,251240],["2020-01-15",3580.94,3580.94,3452.69,3551.34,439870],["2020-01-16",3536.55,3595.74,3536.55,3590.8,71750],["2020-01-17",3625.33,3699.32,3546.41,3595.74,320340],["2020-01-20",3600.67,3699.32,3600.67,3654.92,689510],["2020-01-21",3699.32,3738.78,3654.92,3704.25,137080],["2020-01-22",3733.84,3733.84,3649.99,3704.25,110550],["2020-01-30",3649.99,3689.45,3551.34,3561.21,150050],["2020-01-31",3551.34,3595.74,3339.25,3339.25,348480],["2020-02-03",3329.38,3329.38,3107.43,3132.09,675170],["2020-02-04",3008.78,3225.8,3008.78,3171.55,251200],["2020-02-05",3196.21,3250.47,3171.55,3215.94,134820],["2020-02-06",3220.87,3423.1,3215.94,3378.71,168890],["2020-02-07",3378.71,3428.03,3354.05,3354.05,123250],["2020-02-10",3358.98,3358.98,3206.07,3304.72,153500],["2020-02-11",3344.18,3344.18,3255.4,3255.4,125050],["2020-02-12",3299.79,3329.38,3255.4,3299.79,233560],["2020-02-13",3280.06,3314.59,3260.33,3294.86,119150],["2020-02-14",3309.65,3403.37,3289.92,3329.38,228250],["2020-02-17",3378.71,3403.37,3354.05,3378.71,124700],["2020-02-18",3388.57,3541.48,3354.05,3511.88,281530],["2020-02-19",3576.01,3576.01,3472.42,3477.36,96910],["2020-02-20",3477.36,3526.68,3477.36,3482.29,138630],["2020-02-21",3477.36,3482.29,3329.38,3354.05,215870],["2020-02-24",3304.72,3304.72,3151.82,3161.68,362710],["2020-02-25",3156.75,3206.07,3156.75,3181.41,184250],["2020-02-26",3166.61,3166.61,3102.49,3107.43,262700],["2020-02-27",3117.29,3161.68,3092.63,3141.95,101310],["2020-02-28",3137.02,3137.02,3067.97,3067.97,188890],["2020-03-02",3072.9,3102.49,3067.97,3072.9,121260],["2020-03-03",3102.49,3151.82,3072.9,3151.82,160080],["2020-03-04",3117.29,3181.41,3087.7,3156.75,77740],["2020-03-05",3201.14,3206.07,3132.09,3156.75,187400],["2020-03-06",3156.75,3368.84,3156.75,3329.38,409800],["2020-03-09",3117.29,3181.41,3097.56,3097.56,263120],["2020-03-10",3008.78,3107.43,3008.78,3092.63,121740],["2020-03-11",3141.95,3201.14,2939.72,3008.78,240160],["2020-03-12",2910.13,2910.13,2801.62,2801.62,280350],["2020-03-13",2609.25,2762.16,2609.25,2609.25,563980],["2020-03-16",2609.25,2683.24,2564.86,2564.86,418510],["2020-03-17",2515.53,2574.72,2426.75,2564.86,264180],["2020-03-18",2564.86,2633.91,2545.13,2564.86,170410],["2020-03-19",2540.2,2559.93,2466.21,2490.87,276040],["2020-03-20",2490.87,2515.53,2392.22,2392.22,288290],["2020-03-23",2347.83,2347.83,2229.45,2229.45,236420],["2020-03-24",2101.21,2155.47,2076.55,2096.28,596430],["2020-03-25",2096.28,2185.06,2096.28,2130.81,355180],["2020-03-26",2170.27,2175.2,2116.01,2130.81,229160],["2020-03-27",2096.28,2145.6,2086.41,2096.28,287240],["2020-03-30",1977.9,1997.63,1953.24,1953.24,599440],["2020-03-31",1923.64,1972.97,1820.06,1825.0,447920],["2020-04-01",1785.54,1948.31,1785.54,1948.31,273010],["2020-04-03",2056.82,2081.48,2051.89,2081.48,429810],["2020-04-06",2165.33,2224.52,2160.4,2224.52,821150],["2020-04-07",2259.05,2377.43,2214.66,2254.12,517520],["2020-04-08",2244.25,2268.91,2170.27,2254.12,338340],["2020-04-09",2268.91,2392.22,2219.59,2328.1,548710],["2020-04-10",2328.1,2337.97,2259.05,2268.91,336920],["2020-04-13",2268.91,2318.24,2268.91,2318.24,365370],["2020-04-14",2308.37,2328.1,2278.78,2318.24,211030],["2020-04-15",2318.24,2476.08,2318.24,2476.08,543360],["2020-04-16",2476.08,2638.85,2476.08,2515.53,405020],["2020-04-17",2540.2,2688.17,2540.2,2688.17,497010],["2020-04-20",2850.94,2850.94,2688.17,2688.17,1013370],["2020-04-21",2564.86,2811.48,2515.53,2564.86,733120],["2020-04-22",2515.53,2742.43,2515.53,2742.43,590470],["2020-04-23",2826.28,2905.2,2762.16,2806.55,622120],["2020-04-24",2811.48,2831.21,2717.76,2801.62,266120],["2020-04-27",2831.21,2831.21,2762.16,2786.82,289990],["2020-04-28",2806.55,2806.55,2712.83,2786.82,318870],["2020-04-29",2786.82,2919.99,2762.16,2860.8,520060],["2020-05-04",2688.17,2757.22,2663.51,2663.51,799730],["2020-05-05",2564.86,2643.78,2515.53,2619.12,290200],["2020-05-06",2619.12,2658.58,2466.21,2599.39,625240],["2020-05-07",2594.45,2762.16,2540.2,2762.16,513020],["2020-05-08",2762.16,2855.87,2712.83,2737.49,556060],["2020-05-11",2737.49,2860.8,2737.49,2836.14,507880],["2020-05-12",2836.14,2841.07,2712.83,2811.48,406930],["2020-05-13",2737.49,2885.47,2737.49,2865.74,701040],["2020-05-14",2811.48,3063.03,2811.48,3048.24,1131240],["2020-05-15",3048.24,3156.75,3038.37,3082.76,646220],["2020-05-18",3082.76,3097.56,3013.71,3043.3,447930],["2020-05-19",3043.3,3132.09,2959.45,3038.37,663500],["2020-05-20",3038.37,3082.76,3008.78,3048.24,374820],["2020-05-21",3082.76,3230.74,3082.76,3181.41,1361830],["2020-05-22",3181.41,3206.07,3107.43,3107.43,573300],["2020-05-25",3156.75,3304.72,3107.43,3255.4,570090],["2020-05-26",3225.8,3428.03,3225.8,3418.17,736230],["2020-05-27",3428.03,3526.68,3354.05,3368.84,976790],["2020-05-28",3363.91,3472.42,3344.18,3452.69,639230],["2020-05-29",3452.69,3477.36,3378.71,3437.9,476230],["2020-06-01",3452.69,3674.65,3452.69,3674.65,1061090],["2020-06-02",3797.96,3896.61,3699.32,3748.64,1505600],["2020-06-03",3748.64,3822.63,3719.05,3807.83,493480],["2020-06-04",3896.61,4039.65,3847.29,3950.87,947000],["2020-06-05",3847.29,3995.26,3847.29,3906.48,833360],["2020-06-08",3945.94,4039.65,3941.0,3985.4,807000],["2020-06-09",3995.26,3995.26,3891.68,3911.41,791790],["2020-06-10",3901.55,3945.94,3807.83,3852.22,1001910],["2020-06-11",3970.6,4093.91,3600.67,3600.67,1869290],["2020-06-12",3502.02,3748.64,3462.56,3738.78,856410],["2020-06-15",3945.94,3945.94,3551.34,3610.53,799280],["2020-06-16",3640.13,3719.05,3610.53,3649.99,654160],["2020-06-17",3699.32,3699.32,3600.67,3600.67,458960],["2020-06-18",3590.8,3620.4,3551.34,3551.34,434870],["2020-06-19",3551.34,3797.96,3551.34,3797.96,754820],["2020-06-22",3896.61,3941.0,3817.69,3847.29,826160],["2020-06-23",3797.96,3871.95,3699.32,3847.29,625330],["2020-06-24",3783.17,3867.02,3714.11,3714.11,521960],["2020-06-25",3674.65,3773.3,3645.06,3743.71,419050],["2020-06-26",3773.3,3773.3,3551.34,3625.33,354390],["2020-06-29",3625.33,3645.06,3408.3,3452.69,810350],["2020-06-30",3477.36,3546.41,3354.05,3403.37,422060],["2020-07-01",3388.57,3576.01,3388.57,3576.01,300970],["2020-07-02",3571.07,3576.01,3457.63,3526.68,222210],["2020-07-03",3536.55,3551.34,3502.02,3551.34,194870],["2020-07-06",3546.41,3600.67,3531.61,3595.74,164870],["2020-07-07",3595.74,3649.99,3576.01,3576.01,242540],["2020-07-08",3526.68,3605.6,3526.68,3561.21,154240],["2020-07-09",3590.8,3753.57,3566.14,3743.71,577280],["2020-07-10",3743.71,3748.64,3664.79,3699.32,234250],["2020-07-13",3743.71,3945.94,3738.78,3896.61,1130990],["2020-07-14",3936.07,4138.3,3906.48,4064.32,1431400],["2020-07-15",4069.25,4103.77,3995.26,4024.86,661790],["2020-07-16",3995.26,4093.91,3955.8,4088.98,556480],["2020-07-17",4108.71,4113.64,4029.79,4044.59,359220],["2020-07-20",4014.99,4084.04,4014.99,4044.59,539310],["2020-07-21",4059.38,4074.18,3960.73,3970.6,541700],["2020-07-22",3985.4,4246.81,3985.4,4217.22,1933270],["2020-07-23",4192.56,4379.99,4162.96,4162.96,786390],["2020-07-24",4162.96,4222.15,3871.95,3896.61,1359780],["2020-07-27",3630.26,3743.71,3625.33,3625.33,1578410],["2020-07-28",3625.33,3768.37,3506.95,3723.98,1545670],["2020-07-29",3576.01,3649.99,3467.49,3620.4,1992750],["2020-07-30",3556.28,3817.69,3556.28,3738.78,745330],["2020-07-31",3600.67,3906.48,3600.67,3783.17,803290],["2020-08-03",3783.17,3896.61,3723.98,3807.83,553520],["2020-08-04",3896.61,3896.61,3807.83,3827.56,682960],["2020-08-05",3832.49,3995.26,3807.83,3990.33,618370],["2020-08-06",3990.33,4192.56,3945.94,4084.04,987810],["2020-08-07",4162.96,4217.22,4138.3,4182.69,1440730],["2020-08-10",4192.56,4335.6,4192.56,4192.56,1558240],["2020-08-11",4192.56,4276.41,4153.1,4177.76,1045700],["2020-08-12",4158.03,4192.56,4074.18,4074.18,814410],["2020-08-13",4093.91,4202.42,4093.91,4202.42,742190],["2020-08-14",4212.29,4251.75,4069.25,4093.91,758470],["2020-08-17",4138.3,4138.3,3926.21,4024.86,720190],["2020-08-18",4024.86,4103.77,3970.6,4093.91,697140],["2020-08-19",4093.91,4379.99,4093.91,4379.99,1981640],["2020-08-20",4587.15,4587.15,4375.06,4429.31,1008390],["2020-08-21",4429.31,4488.5,4389.85,4488.5,762570],["2020-08-24",4537.83,4537.83,4439.18,4453.98,1219210],["2020-08-25",4453.98,4656.21,4453.98,4631.54,1160250],["2020-08-26",4631.54,4646.34,4542.76,4577.29,908950],["2020-08-27",4577.29,4671.0,4552.62,4671.0,896450],["2020-08-28",4730.19,4730.19,4577.29,4636.48,766050],["2020-08-31",4636.48,4636.48,4488.5,4493.44,1124810],["2020-09-01",4498.37,4547.69,4488.5,4503.3,503120],["2020-09-03",4513.17,4587.15,4439.18,4493.44,727630],["2020-09-04",4404.65,4542.76,4399.72,4537.83,1013050],["2020-09-07",4562.49,4606.88,4508.23,4508.23,918150],["2020-09-08",4532.9,4537.83,4419.45,4449.04,1781480],["2020-09-09",4529.94,4563.08,4474.69,4563.08,952310],["2020-09-10",4568.61,4579.65,4518.89,4563.08,514800],["2020-09-11",4563.08,4563.08,4474.69,4474.69,572290],["2020-09-14",4524.41,4717.76,4469.17,4701.19,1732540],["2020-09-15",4706.71,4811.68,4695.66,4750.91,883630],["2020-09-16",4750.91,4761.96,4712.24,4739.86,718020],["2020-09-17",4706.71,4889.02,4706.71,4855.87,1872310],["2020-09-18",4938.73,4938.73,4833.77,4839.3,821460],["2020-09-21",4750.91,4944.26,4750.91,4905.59,1201360],["2020-09-22",4822.72,4905.59,4806.15,4905.59,636010],["2020-09-23",4905.59,4916.64,4833.77,4861.39,449300],["2020-09-24",4806.15,4850.35,4712.24,4778.53,569780],["2020-09-25",4778.53,4806.15,4750.91,4756.43,527640],["2020-09-28",4756.43,4800.63,4750.91,4800.63,548270],["2020-09-29",4806.15,4855.87,4750.91,4750.91,650960],["2020-09-30",4750.91,4971.88,4651.47,4960.83,1145110],["2020-10-01",4971.88,5248.1,4971.88,5192.85,1643830],["2020-10-02",5192.85,5203.9,4971.88,5159.71,1087470],["2020-10-05",5165.23,5375.16,5143.13,5375.16,1840240],["2020-10-06",5380.68,5634.8,5286.77,5634.8,1666620],["2020-10-07",5474.59,5772.91,5474.59,5474.59,1257840],["2020-10-08",5474.59,5690.04,5452.5,5690.04,1649100],["2020-10-09",5690.04,5690.04,5507.74,5551.93,889660],["2020-10-12",5607.18,5607.18,5386.2,5408.3,794850],["2020-10-13",5386.2,5551.93,5319.91,5551.93,757900],["2020-10-14",5579.55,5579.55,5413.83,5413.83,425370],["2020-10-15",5419.35,5469.07,5303.34,5413.83,828110],["2020-10-16",5413.83,5413.83,5248.1,5275.72,1061300],["2020-10-19",5292.29,5358.58,5198.38,5275.72,476850],["2020-10-20",5281.24,5424.87,5281.24,5358.58,537080],["2020-10-21",5386.2,5551.93,5369.63,5524.31,1030080],["2020-10-22",5469.07,5518.79,5419.35,5496.69,484860],["2020-10-23",5634.8,5745.28,5524.31,5579.55,1651290],["2020-10-26",5745.28,5800.53,5579.55,5579.55,2208850],["2020-10-27",5579.55,5662.42,5496.69,5579.55,795730],["2020-10-28",5551.93,5579.55,5248.1,5248.1,811580],["2020-10-29",5109.99,5286.77,5093.42,5176.28,1090310],["2020-10-30",5214.95,5375.16,5176.28,5353.06,491510],["2020-11-02",5375.16,5662.42,5308.86,5551.93,673420],["2020-11-03",5551.93,5690.04,5469.07,5551.93,791890],["2020-11-04",5579.55,5717.66,5502.21,5690.04,2312910],["2020-11-05",5662.42,6076.74,5662.42,5800.53,4406110],["2020-11-06",5911.01,5966.26,5800.53,5828.15,1159070],["2020-11-09",5911.01,5966.26,5828.15,5938.64,1789190],["2020-11-10",6049.12,6076.74,5634.8,5690.04,3246980],["2020-11-11",5690.04,5883.39,5690.04,5855.77,2185070],["2020-11-12",5828.15,5938.64,5772.91,5800.53,988300],["2020-11-13",5800.53,6187.23,5800.53,6187.23,6181270],["2020-11-16",6297.72,6408.2,6131.99,6187.23,2796560],["2020-11-17",6214.85,6601.55,6214.85,6546.31,4098250],["2020-11-18",6463.44,6601.55,6352.96,6546.31,3249900],["2020-11-19",6518.69,6794.9,6435.82,6546.31,3312250],["2020-11-20",6518.69,6656.8,6380.58,6491.07,2727400],["2020-11-23",6573.93,6656.8,6408.2,6546.31,2778960],["2020-11-24",6546.31,6684.42,6352.96,6629.17,3857650],["2020-11-25",6712.04,6712.04,6408.2,6408.2,2052750],["2020-11-26",6352.96,6463.44,6214.85,6352.96,2061470],["2020-11-27",6408.2,6518.69,6187.23,6352.96,1838450],["2020-11-30",6352.96,6546.31,6352.96,6435.82,1456200],["2020-12-01",6325.34,6435.82,6270.09,6352.96,1928430],["2020-12-02",6352.96,6573.93,6352.96,6380.58,3271900],["2020-12-03",6518.69,6518.69,6380.58,6380.58,2712270],["2020-12-04",6491.07,6739.66,6491.07,6601.55,6743136],["2020-12-07",6629.17,7043.5,6629.17,6960.63,6676690],["2020-12-08",7015.88,7043.5,6877.77,6960.63,2505510],["2020-12-09",6960.63,7015.88,6850.15,6877.77,3072670],["2020-12-10",6877.77,6877.77,6546.31,6629.17,4662750],["2020-12-11",6739.66,6739.66,6573.93,6684.42,2639360],["2020-12-14",6960.63,7071.12,6767.28,7071.12,5118590],["2020-12-15",7043.5,7043.5,6877.77,6877.77,3269630],["2020-12-16",6960.63,7292.09,6877.77,7043.5,4776990],["2020-12-17",6988.25,7292.09,6988.25,7098.74,4243730],["2020-12-18",7181.61,7181.61,6988.25,7126.36,4420210],["2020-12-21",7181.61,7430.2,7071.12,7264.47,8445220],["2020-12-22",7264.47,7761.66,7236.85,7761.66,12856570],["2020-12-23",8093.12,8286.47,7761.66,8010.25,5621890],["2020-12-24",8010.25,8010.25,7457.82,7844.52,4896370],["2020-12-25",7789.28,8037.87,7595.93,7844.52,6022500],["2020-12-28",8369.33,8369.33,8203.6,8369.33,11680960],["2020-12-29",8479.82,8838.9,8369.33,8479.82,5058840],["2020-12-30",8369.33,8452.2,8010.25,8120.74,5281550],["2020-12-31",8120.74,8507.44,7955.01,8258.85,4940270],["2021-01-04",8507.44,8507.44,8175.98,8175.98,5236900],["2021-01-05",8175.98,8562.68,8120.74,8396.95,5811600],["2021-01-06",8452.2,8535.06,8231.22,8341.71,5552300],["2021-01-07",8396.95,8894.14,8314.09,8728.41,7994200],["2021-01-08",8894.14,8921.76,8452.2,8507.44,5720200],["2021-01-11",8700.79,8838.9,8424.58,8700.79,6031800],["2021-01-12",8700.79,9004.63,8617.93,8894.14,6313432],["2021-01-13",8894.14,9004.63,8617.93,8700.79,5574800],["2021-01-14",8700.79,8756.03,8562.68,8700.79,3882700],["2021-01-15",8783.66,8894.14,8673.17,8756.03,5232500],["2021-01-18",8783.66,8783.66,8507.44,8590.3,5111500],["2021-01-19",8507.44,8535.06,8010.25,8010.25,4527600],["2021-01-20",8010.25,8010.25,7457.82,7623.55,7504400],["2021-01-21",7789.28,8010.25,7513.06,7899.77,4423500],["2021-01-22",8065.5,8452.2,8010.25,8148.36,4821000],["2021-01-25",8148.36,8617.93,8065.5,8396.95,5931500],["2021-01-26",8396.95,8562.68,7899.77,8010.25,3685000],["2021-01-27",7844.52,8093.12,7457.82,7568.31,5061600],["2021-01-28",7043.5,7181.61,7043.5,7043.5,4241400],["2021-01-29",6573.93,7319.71,6573.93,7126.36,4181200],["2021-02-01",7126.36,7292.09,6629.17,6629.17,4611800],["2021-02-02",6629.17,6822.52,6297.72,6767.28,4997800],["2021-02-03",6794.9,7236.85,6794.9,7236.85,4293800],["2021-02-04",7347.33,7457.82,7071.12,7374.96,4360500],["2021-02-05",7402.58,7844.52,7319.71,7761.66,4093400],["2021-02-08",7789.28,7789.28,7236.85,7457.82,4324700],["2021-02-09",7457.82,7651.17,7292.09,7595.93,3332300],["2021-02-17",7789.28,8120.74,7734.04,8120.74,3676800],["2021-02-18",8231.22,8535.06,8120.74,8314.09,5892000],["2021-02-19",8286.47,8728.41,8258.85,8535.06,6061600],["2021-02-22",8673.17,9032.25,8507.44,8728.41,7573700],["2021-02-23",8783.66,8811.28,8562.68,8673.17,3627800],["2021-02-24",8673.17,8811.28,8286.47,8396.95,5521600],["2021-02-25",8507.44,8562.68,8286.47,8341.71,4260700],["2021-02-26",8231.22,8811.28,8093.12,8728.41,6555600],["2021-03-01",8838.9,9336.09,8838.9,9336.09,10133400],["2021-03-02",9667.55,9667.55,9280.84,9391.33,4575400],["2021-03-03",9280.84,9446.57,9170.36,9391.33,8709600],["2021-03-04",9391.33,9391.33,8756.03,9032.25,7874700],["2021-03-05",8894.14,9004.63,8562.68,8949.38,4312100],["2021-03-08",9170.36,9170.36,8894.14,8949.38,5672000],["2021-03-09",8838.9,9253.22,8728.41,9087.49,6708800],["2021-03-10",9087.49,9225.6,8977.01,9059.87,4778300],["2021-03-11",9115.11,9225.6,9004.63,9087.49,4199900],["2021-03-12",9115.11,9363.71,9115.11,9197.98,6108700],["2021-03-15",9253.22,9253.22,8866.52,9004.63,5735800],["2021-03-16",8866.52,8977.01,8562.68,8783.66,8351100],["2021-03-17",8590.3,8783.66,8535.06,8645.55,6708900],["2021-03-18",8728.41,8783.66,8507.44,8562.68,3940800],["2021-03-19",8535.06,8977.01,8314.09,8811.28,7670100],["2021-03-22",8811.28,8838.9,8617.93,8700.79,2320100],["2021-03-23",8645.55,8700.79,8452.2,8507.44,3074100],["2021-03-24",8369.33,8507.44,8175.98,8231.22,3955800],["2021-03-25",8286.47,8396.95,8148.36,8175.98,2770400],["2021-03-26",8065.5,8286.47,7678.79,8065.5,3345900],["2021-03-29",8175.98,8452.2,8065.5,8424.58,3087500],["2021-03-30",8507.44,8507.44,8314.09,8396.95,2451900],["2021-03-31",8341.71,8617.93,8341.71,8452.2,3203700],["2021-04-01",8507.44,8617.93,8479.82,8562.68,2839200],["2021-04-02",8728.41,8728.41,8424.58,8479.82,2449900],["2021-04-05",8617.93,8645.55,8452.2,8452.2,3477100],["2021-04-06",8452.2,8452.2,8286.47,8341.71,3305000],["2021-04-07",8286.47,8396.95,8148.36,8369.33,2706400],["2021-04-08",8396.95,8645.55,8369.33,8562.68,3218500],["2021-04-09",8562.68,8562.68,8479.82,8479.82,1770800],["2021-04-12",8507.44,8507.44,8369.33,8452.2,2657400],["2021-04-13",8479.82,8507.44,8175.98,8231.22,3932800],["2021-04-14",8175.98,8231.22,8065.5,8231.22,2730900],["2021-04-15",8231.22,8231.22,7955.01,7955.01,4027900],["2021-04-16",7761.66,7982.63,7513.06,7678.79,4572100],["2021-04-19",7734.04,7844.52,7623.55,7844.52,2135300],["2021-04-20",7899.77,7899.77,7623.55,7651.17,3017800],["2021-04-22",7623.55,7651.17,7126.36,7126.36,4177400],["2021-04-23",7126.36,7347.33,6960.63,7347.33,2585100],["2021-04-26",7236.85,7347.33,7015.88,7015.88,1644100],["2021-04-27",7015.88,7181.61,6960.63,7043.5,1696500],["2021-04-28",7043.5,7402.58,7043.5,7319.71,2113000],["2021-04-29",7402.58,7485.44,7374.96,7430.2,1528500],["2021-05-04",7071.12,7347.33,7071.12,7264.47,1861800],["2021-05-05",7292.09,7568.31,7236.85,7513.06,2741000],["2021-05-06",7540.69,7927.39,7540.69,7706.41,3387300],["2021-05-07",7706.41,7706.41,7430.2,7568.31,2102600],["2021-05-10",7568.31,7568.31,7457.82,7485.44,2079800],["2021-05-11",7568.31,7844.52,7513.06,7734.04,2664500],["2021-05-12",7792.19,7850.34,7617.74,7792.19,1605500],["2021-05-13",7792.19,7792.19,7588.66,7588.66,2116000],["2021-05-14",7617.74,7617.74,7443.28,7501.43,2328800],["2021-05-17",7443.28,7472.36,7094.38,7094.38,2766400],["2021-05-18",7094.38,7268.83,6861.78,6861.78,2034400],["2021-05-19",6803.63,6861.78,6571.02,6687.32,2967200],["2021-05-20",6600.1,6629.17,6396.57,6454.72,1861000],["2021-05-21",6425.65,6890.85,6396.57,6890.85,1486700],["2021-05-24",7210.68,7239.76,7036.23,7152.53,2224600],["2021-05-25",7152.53,7210.68,6978.08,7007.15,1732700],["2021-05-26",6861.78,7036.23,6861.78,7007.15,2248000],["2021-05-27",6978.08,7036.23,6832.7,6890.85,1752300],["2021-05-28",6919.93,6949.0,6774.55,6890.85,1598700],["2021-05-31",6919.93,7268.83,6890.85,7239.76,3461300],["2021-06-01",7239.76,7326.98,7181.61,7181.61,1753100],["2021-06-02",7181.61,7210.68,7094.38,7152.53,2043700],["2021-06-03",7181.61,7646.81,7181.61,7646.81,3856300],["2021-06-04",8024.79,8024.79,7646.81,7850.34,3730800],["2021-06-07",7850.34,7908.49,7646.81,7763.11,3557300],["2021-06-08",7763.11,7966.64,7268.83,7472.36,4054400],["2021-06-09",7326.98,7792.19,7268.83,7617.74,2703100],["2021-06-10",7850.34,8141.09,7501.43,8082.94,5852200],["2021-06-11",8082.94,8315.54,7966.64,7995.71,3679500],["2021-06-14",7937.56,8257.39,7937.56,7995.71,3318800],["2021-06-15",7995.71,8024.79,7850.34,7937.56,3236800],["2021-06-16",8082.94,8228.32,7879.41,8082.94,5848700],["2021-06-17",7995.71,8257.39,7995.71,8228.32,3002700],["2021-06-18",8257.39,8373.69,8170.17,8228.32,2776700],["2021-06-21",8228.32,8257.39,8053.86,8112.02,3066500],["2021-06-22",8112.02,8170.17,7908.49,7908.49,3743900],["2021-06-23",8024.79,8024.79,7588.66,7646.81,4358300],["2021-06-24",7588.66,7821.26,7559.58,7646.81,2281900],["2021-06-25",7617.74,7734.04,7559.58,7646.81,1114400],["2021-06-28",7704.96,7850.34,7617.74,7792.19,2148700],["2021-06-29",7850.34,7850.34,7675.89,7704.96,1421300],["2021-06-30",7675.89,7763.11,7617.74,7617.74,1200700],["2021-07-01",7617.74,7675.89,7443.28,7472.36,2657700],["2021-07-02",7472.36,7530.51,7297.91,7356.06,2575400],["2021-07-05",7326.98,7326.98,7007.15,7181.61,2859100],["2021-07-06",7181.61,7239.76,6949.0,6949.0,2962800],["2021-07-07",6745.48,6949.0,6687.32,6861.78,1768700],["2021-07-08",6861.78,7065.3,6832.7,6861.78,1261600],["2021-07-09",6861.78,7007.15,6745.48,6774.55,2097500],["2021-07-12",6687.32,6745.48,6309.35,6309.35,3396800],["2021-07-13",6396.57,6571.02,6338.42,6571.02,1695800],["2021-07-14",6658.25,6774.55,6541.95,6745.48,2187500],["2021-07-15",6745.48,7036.23,6687.32,6949.0,1348300],["2021-07-16",6890.85,6949.0,6832.7,6861.78,758100],["2021-07-19",6512.87,6687.32,6396.57,6454.72,2430900],["2021-07-20",6425.65,6687.32,6425.65,6687.32,1140600],["2021-07-21",6687.32,6803.63,6600.1,6687.32,796500],["2021-07-22",6716.4,7065.3,6716.4,6978.08,2862800],["2021-07-23",6978.08,7007.15,6832.7,6832.7,1374900],["2021-07-26",6745.48,7007.15,6687.32,6978.08,1117500],["2021-07-27",7152.53,7152.53,6949.0,6978.08,1692100],["2021-07-28",6949.0,7123.45,6861.78,6919.93,1718800],["2021-07-29",6949.0,7007.15,6890.85,6978.08,1114800],["2021-07-30",6978.08,7297.91,6919.93,7239.76,3501500],["2021-08-02",7152.53,7297.91,7152.53,7210.68,2083200],["2021-08-03",7152.53,7239.76,7123.45,7181.61,1576100],["2021-08-04",7181.61,7443.28,7181.61,7326.98,4284800],["2021-08-05",7356.06,7530.51,7297.91,7472.36,2599900],["2021-08-06",7501.43,7530.51,7326.98,7443.28,1871000],["2021-08-09",7356.06,7937.56,7326.98,7937.56,8236300],["2021-08-10",8141.09,8141.09,7908.49,7966.64,5105800],["2021-08-11",7966.64,8460.92,7966.64,8228.32,6671500],["2021-08-12",8257.39,8693.52,8199.24,8489.99,9424400],["2021-08-13",8489.99,8664.45,8228.32,8548.15,6615700],["2021-08-16",8780.75,9042.43,8664.45,8664.45,8804100],["2021-08-17",8664.45,8955.2,8489.99,8838.9,8063500],["2021-08-18",8838.9,9042.43,8751.67,8838.9,4165800],["2021-08-19",8838.9,9013.35,8606.3,9013.35,5570400],["2021-08-20",9071.5,9420.41,8664.45,8838.9,11737500],["2021-08-23",8838.9,9245.95,8780.75,8867.97,6561000],["2021-08-24",9071.5,9187.8,8257.39,8344.62,7555500],["2021-08-25",8257.39,8664.45,8141.09,8635.37,3625000],["2021-08-26",8722.6,8780.75,8431.84,8577.22,3432200],["2021-08-27",8460.92,9158.73,8344.62,9158.73,8365200],["2021-08-30",9711.16,9798.38,9478.56,9798.38,5332900],["2021-08-31",10176.36,10292.66,9740.23,9798.38,11770500],["2021-09-01",9653.01,10467.12,9653.01,10467.12,12427900],["2021-09-06",10699.72,11194.0,10583.42,10641.57,9870000],["2021-09-07",10525.27,10932.32,10350.82,10408.97,8030300],["2021-09-08",10292.66,10845.1,10234.51,10525.27,7542300],["2021-09-09",10641.57,10990.47,10583.42,10845.1,4512300],["2021-09-10",10816.02,10932.32,10496.19,10612.49,5008100],["2021-09-13",10467.12,10612.49,10060.06,10147.29,8417100],["2021-09-14",10001.91,10321.74,9711.16,10060.06,7950600],["2021-09-15",10060.06,10757.87,10060.06,10757.87,5703600],["2021-09-16",11048.62,11194.0,10670.64,10874.17,5444500],["2021-09-17",10874.17,11310.3,10670.64,10845.1,8032300],["2021-09-20",10874.17,11164.92,10263.59,10467.12,9719600],["2021-09-21",10176.36,10990.47,10147.29,10874.17,7442600],["2021-09-22",10874.17,11571.98,10816.02,11571.98,11178600],["2021-09-23",11717.36,11717.36,11135.85,11223.08,6466100],["2021-09-24",11106.77,11339.38,10816.02,10932.32,4854700],["2021-09-27",10816.02,10932.32,10176.36,10176.36,11601100],["2021-09-28",9943.76,10554.34,9943.76,10554.34,6052000],["2021-09-29",10408.97,11106.77,10350.82,10903.25,5339600],["2021-09-30",10961.4,10961.4,10670.64,10757.87,3250300],["2021-10-01",10699.72,10874.17,10467.12,10757.87,4438637],["2021-10-04",10757.87,10990.47,10467.12,10728.79,5093500],["2021-10-05",10816.02,11106.77,10786.95,10816.02,4072900],["2021-10-06",10990.47,11339.38,10845.1,11164.92,8500600],["2021-10-07",11223.08,11833.66,11194.0,11542.9,10903400],["2021-10-08",11601.05,11688.28,11135.85,11164.92,7173100],["2021-10-11",11164.92,11164.92,10845.1,10932.32,6735400],["2021-10-12",10903.25,11164.92,10641.57,10874.17,7515300],["2021-10-13",10874.17,11048.62,10816.02,10932.32,3491600],["2021-10-14",10932.32,11164.92,10932.32,11048.62,5730800],["2021-10-15",11164.92,11164.92,10554.34,10728.79,9849500],["2021-10-18",10583.42,10728.79,10205.44,10205.44,10665200],["2021-10-19",10118.21,10438.04,10030.99,10408.97,7574000],["2021-10-20",11107.16,11107.16,11107.16,11107.16,2050200],["2021-10-21",11248.65,11354.77,10894.92,11071.79,6265100],["2021-10-22",11142.54,11814.62,11107.16,11814.62,6057300],["2021-10-25",12380.59,12592.83,12062.24,12203.73,7667800],["2021-10-26",12026.86,12522.09,11885.37,12451.34,4951000],["2021-10-27",12628.21,12840.45,12522.09,12734.33,5756800],["2021-10-28",12805.07,12840.45,12592.83,12734.33,3942300],["2021-10-29",12805.07,13088.06,12698.95,12946.56,5414600],["2021-11-01",12946.56,13264.92,12734.33,12840.45,4966800],["2021-11-02",12805.07,13654.03,12451.34,13654.03,8552700],["2021-11-03",13724.77,14007.76,12698.95,12698.95,8957300],["2021-11-04",12522.09,13017.31,12486.71,12769.7,4026500],["2021-11-05",12805.07,12875.82,12628.21,12734.33,3949800],["2021-11-08",12769.7,13158.8,12734.33,12840.45,3948800],["2021-11-09",12875.82,13017.31,12734.33,12911.19,3761100],["2021-11-10",12946.56,13441.79,12840.45,13300.3,6099500],["2021-11-11",13441.79,14007.76,13088.06,13689.4,8313900],["2021-11-12",13724.77,13760.15,13300.3,13512.53,4261200],["2021-11-15",13724.77,14149.25,13441.79,13830.89,7454000],["2021-11-16",13795.52,13795.52,13088.06,13229.55,5604200],["2021-11-17",13371.04,13441.79,12946.56,13123.43,3625700],["2021-11-18",12946.56,13760.15,12946.56,13477.16,6492500],["2021-11-19",13583.28,14007.76,12663.58,13158.8,8225700],["2021-11-22",13158.8,13229.55,12239.1,12239.1,6504900],["2021-11-23",12026.86,13088.06,12026.86,12805.07,4296400],["2021-11-24",13017.31,13583.28,12734.33,13371.04,6079400],["2021-11-25",13371.04,13547.91,13158.8,13264.92,4291300],["2021-11-26",13335.67,14184.62,13158.8,14184.62,12400900],["2021-11-29",14856.71,15175.07,14715.22,15175.07,6728900],["2021-11-30",16236.27,16236.27,15316.56,15564.18,11747500],["2021-12-01",15210.45,15528.8,14927.46,15245.82,7674500],["2021-12-02",15068.95,16130.15,15068.95,15316.56,4889900],["2021-12-03",15316.56,15634.92,14856.71,14856.71,6267900],["2021-12-06",14856.71,15316.56,13830.89,14290.74,6742300],["2021-12-07",14361.49,15281.19,14220.0,15281.19,4503400],["2021-12-08",15564.18,16024.03,15281.19,15422.68,5251800],["2021-12-09",15351.94,16483.88,15210.45,16377.76,8703000],["2021-12-10",16413.13,16660.74,16130.15,16377.76,6393400],["2021-12-13",16625.37,17368.21,16342.39,16696.12,4951000],["2021-12-14",16625.37,16696.12,16059.4,16483.88,8813000],["2021-12-15",16483.88,17085.22,16200.89,16413.13,5840100],["2021-12-16",16660.74,16872.98,16271.64,16766.86,5056100],["2021-12-17",16943.73,17332.83,16519.25,16519.25,8758700],["2021-12-20",16200.89,16554.62,15634.92,15776.42,7999500],["2021-12-21",15564.18,16236.27,15564.18,15917.91,4728500],["2021-12-22",16200.89,16979.1,15953.28,16696.12,7733400],["2021-12-23",16342.39,17580.44,16094.77,16908.36,21658500],["2021-12-24",17191.34,17297.46,16130.15,16130.15,8912300],["2021-12-27",16236.27,16271.64,15493.43,16165.52,6313400],["2021-12-28",16200.89,16837.61,15917.91,16059.4,7944700],["2021-12-29",15988.65,16342.39,15811.79,15882.53,6254400],["2021-12-30",15917.91,16059.4,15281.19,15281.19,9861400],["2021-12-31",15422.68,15776.42,15245.82,15351.94,4460000],["2022-01-04",15599.55,16413.13,15493.43,16413.13,8616900],["2022-01-05",16731.49,17332.83,16448.5,16483.88,10967300],["2022-01-06",16342.39,17332.83,16271.64,16837.61,10309800],["2022-01-07",16908.36,18004.92,16731.49,18004.92,17101500],["2022-01-10",18535.52,19066.12,16766.86,16766.86,11965700],["2022-01-11",17332.83,17934.18,16802.24,17934.18,14410000],["2022-01-12",17580.44,18960.0,16696.12,17969.55,18299600],["2022-01-13",18358.65,18712.38,16731.49,16731.49,13408000],["2022-01-14",15599.55,17403.58,15599.55,17049.85,7274700],["2022-01-17",17262.09,17262.09,15882.53,15882.53,10008100],["2022-01-18",14998.21,15493.43,14785.97,14785.97,8766100],["2022-01-19",13866.27,14679.85,13760.15,13760.15,12288900],["2022-01-20",13760.15,14715.22,12946.56,14715.22,6402400],["2022-01-21",14998.21,15175.07,14609.1,14679.85,5317700],["2022-01-24",14149.25,14290.74,13654.03,13654.03,6414400],["2022-01-25",12769.7,14007.76,12769.7,13583.28,4549200],["2022-01-26",13512.53,13830.89,12663.58,12663.58,7386500],["2022-01-27",12592.83,12840.45,12026.86,12486.71,4857500],["2022-01-28",12203.73,12840.45,12203.73,12592.83,3245500],["2022-02-07",12734.33,13441.79,12734.33,13335.67,2464500],["2022-02-08",13335.67,13724.77,12981.94,13158.8,3420500],["2022-02-09",12946.56,13583.28,12946.56,13477.16,4627100],["2022-02-10",13760.15,13972.39,13371.04,13618.65,3325200],["2022-02-11",13547.91,13689.4,13441.79,13512.53,2226200],["2022-02-14",13158.8,14149.25,13123.43,13583.28,5285600],["2022-02-15",13583.28,13795.52,13335.67,13618.65,1904500],["2022-02-16",13795.52,14502.98,13654.03,14361.49,7282900],["2022-02-17",14361.49,14502.98,14149.25,14326.12,3098700],["2022-02-18",14149.25,14644.47,14007.76,14502.98,3371300],["2022-02-21",14467.61,14821.34,14184.62,14502.98,5861200],["2022-02-22",14184.62,14502.98,13618.65,13866.27,7082000],["2022-02-23",13901.64,14220.0,13866.27,13972.39,3451300],["2022-02-24",13901.64,14149.25,13017.31,13300.3,7269700],["2022-02-25",13654.03,13654.03,13335.67,13335.67,3577600],["2022-02-28",13335.67,13689.4,13052.68,13583.28,3527700],["2022-03-01",13477.16,14007.76,13477.16,13866.27,4654500],["2022-03-02",13866.27,13937.01,13477.16,13512.53,3537200],["2022-03-03",13654.03,13760.15,13300.3,13583.28,3956300],["2022-03-04",13866.27,14290.74,13830.89,14255.37,8839000],["2022-03-07",14290.74,14502.98,14007.76,14078.5,5558400],["2022-03-08",13937.01,14361.49,13795.52,13795.52,6082400],["2022-03-09",13760.15,13937.01,13300.3,13583.28,5399200],["2022-03-10",13937.01,13937.01,13547.91,13618.65,3055600],["2022-03-11",13583.28,14007.76,13371.04,13583.28,5795500],["2022-03-14",13583.28,13866.27,13371.04,13618.65,5199400],["2022-03-15",13724.77,14538.36,13654.03,14538.36,11150600],["2022-03-16",14856.71,15139.7,14644.47,14679.85,9370300],["2022-03-17",14856.71,14998.21,14573.73,14715.22,4898800],["2022-03-18",14644.47,15210.45,14573.73,14962.83,10395300],["2022-03-21",14962.83,15458.06,14962.83,15281.19,7515300],["2022-03-22",15281.19,15705.67,15033.58,15104.33,9809700],["2022-03-23",15104.33,15175.07,14927.46,14998.21,7187400],["2022-03-24",14927.46,15564.18,14785.97,15281.19,6442000],["2022-03-25",15281.19,15670.3,15245.82,15281.19,5714800],["2022-03-28",15068.95,15281.19,14502.98,14679.85,8260500],["2022-03-29",14821.34,15175.07,14785.97,15068.95,3315300],["2022-03-30",14856.71,15528.8,14609.1,14679.85,7215000],["2022-03-31",14785.97,14998.21,14573.73,14573.73,3553300],["2022-04-01",14573.73,14998.21,14396.86,14892.09,4069100],["2022-04-04",15033.58,15281.19,14679.85,14927.46,5010400],["2022-04-05",14998.21,15953.28,14927.46,15953.28,18528000],["2022-04-06",15776.42,16413.13,15670.3,15882.53,7988600],["2022-04-07",15811.79,16094.77,14998.21,15281.19,7185300],["2022-04-08",15245.82,15670.3,14750.59,14998.21,9277000],["2022-04-12",15068.95,15351.94,14573.73,14573.73,6418900],["2022-04-13",14644.47,15210.45,14326.12,15210.45,5609500],["2022-04-14",15210.45,15245.82,14750.59,14750.59,3509100],["2022-04-15",14750.59,15068.95,14573.73,14679.85,3991200],["2022-04-18",14679.85,14679.85,13654.03,13654.03,10087600],["2022-04-19",13654.03,13654.03,12698.95,12698.95,8834700],["2022-04-20",12026.86,12451.34,11814.62,11814.62,6150900],["2022-04-21",11001.04,11708.51,11001.04,11001.04,8365200],["2022-04-22",11177.91,11531.64,10788.8,11177.91,5034400],["2022-04-25",11425.52,11425.52,10399.7,10399.7,7901960],["2022-04-26",10116.71,10965.67,9798.36,10930.3,4791800],["2022-04-27",10965.67,11390.15,10682.68,11319.4,2654900],["2022-04-28",11319.4,11673.13,11036.42,11107.16,3931600],["2022-04-29",11142.54,11390.15,10965.67,11177.91,3490400],["2022-05-04",11177.91,11956.12,10965.67,11743.88,5818400],["2022-05-05",11920.74,11920.74,11036.42,11284.03,2841800],["2022-05-06",10965.67,11213.28,10576.57,10576.57,3050600],["2022-05-09",10258.21,10576.57,9869.1,9869.1,5423500],["2022-05-10",9409.25,10116.71,9232.39,9869.1,2778700],["2022-05-11",9904.48,10328.95,9762.98,10116.71,2684500],["2022-05-12",9975.22,10399.7,9480.0,9515.37,3692500],["2022-05-13",9515.37,9692.24,8878.66,8878.66,5806800],["2022-05-16",9267.76,9480.0,9126.27,9126.27,2755700],["2022-05-17",9197.01,9762.98,9197.01,9762.98,2202500],["2022-05-18",10152.09,10399.7,9833.73,9869.1,2871700],["2022-05-19",9621.49,10328.95,9550.74,10187.46,2649900],["2022-05-20",10187.46,10753.43,10187.46,10399.7,2823300],["2022-05-23",10611.94,10682.68,10081.34,10470.45,2910500],["2022-05-24",10328.95,10611.94,9904.48,10611.94,3060600],["2022-05-25",10682.68,11107.16,10611.94,11036.42,4064000],["2022-05-26",10965.67,11177.91,10647.31,10824.18,2168500],["2022-05-27",10788.8,11071.79,10753.43,10753.43,1920300],["2022-05-30",10824.18,11071.79,10682.68,10718.06,2892500],["2022-05-31",10718.06,11319.4,10647.31,10859.55,8538300],["2022-06-01",10965.67,11177.91,10824.18,10965.67,3052000],["2022-06-02",11001.04,11036.42,10753.43,10824.18,3138000],["2022-06-03",10718.06,10930.3,10470.45,10611.94,4494700],["2022-06-06",10611.94,10788.8,10222.83,10222.83,2791100],["2022-06-07",10010.6,10116.71,9515.37,9762.98,5972800],["2022-06-08",9904.48,10222.83,9798.36,10081.34,3306900],["2022-06-09",10187.46,10435.07,10081.34,10116.71,1822100],["2022-06-10",9975.22,10293.58,9798.36,9798.36,3564200],["2022-06-13",9444.63,9550.74,9126.27,9126.27,4323800],["2022-06-14",8737.16,9055.52,8489.55,8489.55,3375000],["2022-06-15",8631.04,8666.42,7923.58,7923.58,4312500],["2022-06-16",8100.45,8241.94,7499.1,7499.1,3127600],["2022-06-17",7018.03,7216.12,6975.58,6975.58,5189600],["2022-06-20",7074.63,7180.74,6487.43,6487.43,5137500],["2022-06-21",6225.67,6933.13,6169.07,6614.77,2970800],["2022-06-22",7032.18,7039.25,6735.04,6897.76,2615700],["2022-06-23",6933.13,7110.0,6720.89,7110.0,1817600],["2022-06-24",7074.63,7605.22,7074.63,7428.36,5350100],["2022-06-27",7428.36,7746.72,7392.98,7640.6,1969500],["2022-06-28",7675.97,7923.58,7605.22,7711.34,2625500],["2022-06-29",7428.36,7711.34,7322.24,7428.36,3366500],["2022-06-30",7428.36,7569.85,6933.13,6933.13,3172600],["2022-07-01",6876.54,7286.86,6544.03,7039.25,2688700],["2022-07-04",7180.74,7322.24,7074.63,7251.49,1932000],["2022-07-05",7251.49,7322.24,7032.18,7039.25,2146500],["2022-07-06",6933.13,7067.55,6763.34,6791.64,2056400],["2022-07-07",6791.64,6996.8,6791.64,6968.51,1711100],["2022-07-08",7074.63,7428.36,7074.63,7428.36,5472600],["2022-07-11",7499.1,7746.72,7322.24,7357.61,3744000],["2022-07-12",7357.61,7711.34,7357.61,7711.34,4752500],["2022-07-13",7782.09,8065.07,7605.22,7817.46,6600600],["2022-07-14",7782.09,8206.57,7711.34,8135.82,3909400],["2022-07-15",8135.82,8312.69,7958.95,7994.33,3842300],["2022-07-18",7994.33,8524.92,7958.95,8277.31,6814700],["2022-07-19",8277.31,8418.8,7958.95,8100.45,3057700],["2022-07-20",8277.31,8454.18,8171.19,8241.94,4001900],["2022-07-21",8277.31,8383.43,8100.45,8135.82,2992800],["2022-07-22",8135.82,8383.43,8100.45,8100.45,2848800],["2022-07-25",7994.33,8383.43,7994.33,8241.94,4189400],["2022-07-26",8418.8,8595.67,8277.31,8348.06,3820600],["2022-07-27",8241.94,8489.55,8100.45,8454.18,3879500],["2022-07-28",8701.79,8843.28,8454.18,8489.55,7058800],["2022-07-29",8560.3,8666.42,8418.8,8418.8,3668700],["2022-08-01",8418.8,8666.42,8383.43,8595.67,6834400],["2022-08-02",8737.16,9055.52,8701.79,8878.66,6291000],["2022-08-03",8807.91,9020.15,8701.79,8984.77,5037700],["2022-08-04",9090.89,9161.64,8843.28,8914.03,6774533],["2022-08-05",8772.54,9055.52,8772.54,9020.15,5079200],["2022-08-08",9020.15,9303.13,8984.77,9161.64,7640900],["2022-08-09",9416.33,9494.15,9221.77,9338.51,3924700],["2022-08-10",9260.68,9494.15,9260.68,9416.33,3990500],["2022-08-11",9571.97,9571.97,9105.04,9182.86,7121600],["2022-08-12",9143.95,9338.51,9105.04,9260.68,3376400],["2022-08-15",9260.68,9494.15,9221.77,9260.68,3314900],["2022-08-16",9338.51,9610.88,9260.68,9494.15,5070600],["2022-08-17",9571.97,9571.97,9260.68,9338.51,3263800],["2022-08-18",9299.6,9299.6,9143.95,9143.95,2731800],["2022-08-19",9143.95,9260.68,8832.67,8871.58,3806100],["2022-08-22",8754.85,8871.58,8599.21,8715.94,3227000],["2022-08-23",8599.21,9027.22,8599.21,9027.22,3527900],["2022-08-24",9027.22,9377.42,8988.31,9260.68,6568600],["2022-08-25",9260.68,9338.51,9182.86,9260.68,2755600],["2022-08-26",9299.6,9416.33,9105.04,9143.95,3561800],["2022-08-29",8871.58,8949.4,8560.3,8871.58,4950400],["2022-08-30",8988.31,9027.22,8754.85,8754.85,2043200],["2022-08-31",8638.12,8871.58,8638.12,8793.76,1444600],["2022-09-05",8793.76,8910.49,8715.94,8793.76,1156800],["2022-09-06",8793.76,9105.04,8793.76,8910.49,5125800],["2022-09-07",8910.49,9066.13,8715.94,8715.94,3713400],["2022-09-08",8793.76,8793.76,8404.66,8404.66,3896800],["2022-09-09",8560.3,8560.3,8093.37,8404.66,3308900],["2022-09-12",8521.39,8521.39,8326.83,8365.74,1765100],["2022-09-13",8365.74,8443.57,8249.01,8404.66,1693300],["2022-09-14",8210.1,8638.12,8132.28,8482.48,3544300],["2022-09-15",8521.39,8638.12,8404.66,8404.66,1323100],["2022-09-16",8287.92,8560.3,8171.19,8326.83,3274100],["2022-09-19",8365.74,8599.21,8249.01,8249.01,4667900],["2022-09-20",8443.57,8443.57,8093.37,8365.74,2507400],["2022-09-21",8210.1,8871.58,8210.1,8754.85,7086500],["2022-09-22",8715.94,9182.86,8677.03,9182.86,7640500],["2022-09-23",9377.42,9455.24,9066.13,9066.13,9441500],["2022-09-26",8871.58,9377.42,8871.58,9299.6,10460400],["2022-09-27",9416.33,9688.7,9182.86,9182.86,7989800],["2022-09-28",9105.04,9338.51,8560.3,8560.3,9499500],["2022-09-29",8599.21,8677.03,7976.64,7976.64,9802900],["2022-09-30",7782.09,7976.64,7424.11,7704.27,6532900],["2022-10-03",7704.27,7937.73,7167.3,7167.3,4113200],["2022-10-04",7392.98,7392.98,6964.97,7003.88,3639100],["2022-10-05",7159.52,7392.98,7143.96,7315.16,2246900],["2022-10-06",7315.16,7377.42,6809.33,6809.33,3359500],["2022-10-07",6653.69,6770.42,6334.62,6334.62,5576000],["2022-10-10",6147.85,6614.77,6070.03,6482.48,3107700],["2022-10-11",6474.7,6474.7,6031.12,6031.12,2861400],["2022-10-12",5922.17,6256.8,5805.44,6038.9,2930600],["2022-10-13",6108.94,6264.58,6070.03,6178.98,2635400],["2022-10-14",6319.06,6420.22,6287.93,6342.4,2702800],["2022-10-17",6303.49,6412.44,6171.2,6381.31,2775300],["2022-10-18",6536.95,6708.16,6474.7,6498.04,3300800],["2022-10-19",6544.74,6560.3,6381.31,6389.09,1927400],["2022-10-20",6389.09,6404.66,6186.76,6225.67,1840450],["2022-10-21",6256.8,6256.8,5789.87,5789.87,3740200],["2022-10-24",5758.75,5836.57,5385.2,5385.2,2802700],["2022-10-25",5066.14,5680.92,5011.66,5284.04,3909200],["2022-10-26",5361.86,5392.99,4918.28,4918.28,2332600],["2022-10-27",5050.58,5260.69,4949.41,5260.69,2358800],["2022-10-28",5354.08,5525.28,5354.08,5369.64,2577800],["2022-10-31",5369.64,5447.46,5058.36,5369.64,2375900],["2022-11-01",5455.24,5587.54,5447.46,5486.37,1825000],["2022-11-02",5486.37,5618.67,5463.03,5494.15,1914800],["2022-11-03",5463.03,5828.78,5385.2,5696.49,2323900],["2022-11-04",5665.36,5665.36,5299.6,5299.6,2905100],["2022-11-07",5291.82,5369.64,4933.84,4933.84,2745100],["2022-11-08",4684.82,4863.81,4630.34,4677.03,2587000],["2022-11-09",4809.33,4902.72,4684.82,4754.86,1466500],["2022-11-10",4591.43,4747.07,4428.01,4428.01,2261100],["2022-11-11",4435.79,4513.61,4124.51,4124.51,3579400],["2022-11-14",3836.57,3929.95,3836.57,3836.57,1966200],["2022-11-15",3571.98,3673.15,3571.98,3571.98,2757800],["2022-11-16",3322.95,3821.01,3322.95,3821.01,5922000],["2022-11-17",3891.04,4054.47,3867.7,3976.65,2501400],["2022-11-18",3961.08,4202.33,3750.97,4202.33,3181400],["2022-11-21",4303.49,4490.26,4241.24,4490.26,3040600],["2022-11-22",4435.79,4801.55,4334.62,4357.97,4841300],["2022-11-23",4357.97,4513.61,4101.16,4101.16,2386900],["2022-11-24",3922.17,4194.55,3883.26,4023.34,2849200],["2022-11-25",4280.15,4303.49,4140.07,4303.49,2646800],["2022-11-28",4599.21,4599.21,4591.43,4599.21,1387100],["2022-11-29",4918.28,4918.28,4793.77,4918.28,10860700],["2022-11-30",5058.36,5260.69,4972.75,5260.69,5180500],["2022-12-01",5556.41,5626.45,5268.47,5291.82,8627300],["2022-12-02",5214.0,5657.58,5159.52,5657.58,5830000],["2022-12-05",5953.3,5953.3,5642.01,5758.75,4991200],["2022-12-06",5603.1,5743.18,5361.86,5361.86,8665600],["2022-12-07",5058.36,5330.73,4988.32,4988.32,6771400],["2022-12-08",5136.18,5330.73,5136.18,5330.73,3670700],["2022-12-09",5369.64,5696.49,5276.26,5657.58,5819600],["2022-12-12",5836.57,5984.43,5439.68,5439.68,5645200],["2022-12-13",5377.42,5813.22,5214.0,5813.22,5044300],["2022-12-14",5953.3,6217.89,5875.48,6194.54,10903100],["2022-12-15",6194.54,6225.67,5976.64,6085.59,3967600],["2022-12-16",5976.64,6381.31,5906.6,6186.76,5516800],["2022-12-19",6194.54,6365.75,5758.75,5758.75,7776700],["2022-12-20",5688.71,5836.57,5369.64,5525.28,7724900],["2022-12-21",5680.92,5680.92,5175.09,5517.5,3632700],["2022-12-22",5540.85,5610.89,5369.64,5533.06,2808400],["2022-12-23",5540.85,5642.01,5361.86,5463.03,3008500],["2022-12-26",5533.06,5758.75,5486.37,5486.37,6213800],["2022-12-27",5478.59,5680.92,5463.03,5680.92,3260600],["2022-12-28",5758.75,5758.75,5579.76,5587.54,3068600],["2022-12-29",5571.98,5906.6,5571.98,5680.92,4773300],["2022-12-30",5758.75,5914.39,5642.01,5805.44,4288300],["2023-01-03",5914.39,6210.11,5914.39,6210.11,4937700],["2023-01-04",6638.12,6638.12,6435.79,6599.21,17692800],["2023-01-05",6536.95,6848.24,6451.35,6770.42,6749300],["2023-01-06",6770.42,6809.33,6490.26,6536.95,5300500],["2023-01-09",6614.77,6622.56,6264.58,6264.58,5757100],["2023-01-10",6272.36,6700.38,6272.36,6700.38,6933900],["2023-01-11",6856.02,6957.19,6715.94,6754.85,5637500],["2023-01-12",6817.11,7003.88,6677.03,6926.06,5956200],["2023-01-13",7003.88,7066.14,6824.89,6887.15,4936900],["2023-01-16",6933.84,7237.34,6918.28,7159.52,5812500],["2023-01-17",7221.78,7626.45,7206.21,7548.63,6310100],["2023-01-18",7626.45,7688.7,7478.59,7548.63,5439800],["2023-01-19",7509.72,7610.88,7447.46,7548.63,4823100],["2023-01-27",7859.91,8054.46,7735.4,8054.46,8393000],["2023-01-30",8171.19,8599.21,8054.46,8093.37,9982700],["2023-01-31",8054.46,8560.3,8015.55,8560.3,7518000],["2023-02-01",8715.94,8754.85,7976.64,7976.64,10180700],["2023-02-02",7782.09,8054.46,7548.63,7626.45,12980600],["2023-02-03",7774.31,8132.28,7688.7,8132.28,10791700],["2023-02-06",8171.19,8443.57,8132.28,8365.74,8835500],["2023-02-07",8365.74,8404.66,7782.09,7937.73,10984800],["2023-02-08",8015.55,8482.48,7634.23,8365.74,12738400],["2023-02-09",8365.74,8404.66,8171.19,8171.19,5314000],["2023-02-10",8171.19,8171.19,7821.0,7898.82,6527800],["2023-02-13",7821.0,8171.19,7665.36,8093.37,12263600],["2023-02-14",8210.1,8404.66,8093.37,8210.1,6476700],["2023-02-15",8249.01,8754.85,8171.19,8754.85,15401600],["2023-02-16",9027.22,9221.77,8793.76,9027.22,11921000],["2023-02-17",8949.4,9494.15,8871.58,9299.6,14336200],["2023-02-20",9338.51,9571.97,9260.68,9571.97,9787200],["2023-02-21",9727.61,10233.45,9533.06,9844.34,21151100],["2023-02-22",9649.79,10505.82,9610.88,9844.34,15995800],["2023-02-23",9961.07,9961.07,9260.68,9883.25,14844600],["2023-02-24",9883.25,10038.89,9338.51,9338.51,7291700],["2023-02-27",9027.22,9649.79,9027.22,9299.6,11399600],["2023-02-28",9571.97,9571.97,8871.58,8910.49,9762600],["2023-03-01",8910.49,9533.06,8754.85,9533.06,10831000],["2023-03-02",9533.06,9727.61,9221.77,9221.77,9581200],["2023-03-03",9299.6,9688.7,9221.77,9455.24,11665100],["2023-03-06",9766.52,9883.25,9338.51,9338.51,8016900],["2023-03-07",9494.15,9610.88,9221.77,9494.15,8252700],["2023-03-08",9377.42,10155.63,9377.42,10155.63,19936900],["2023-03-09",10155.63,10311.27,9999.98,9999.98,8266200],["2023-03-10",9961.07,10077.8,9727.61,9805.43,9976500],["2023-03-13",9649.79,9805.43,9455.24,9455.24,12049000],["2023-03-14",9571.97,9688.7,9377.42,9649.79,11605900],["2023-03-15",9999.98,10155.63,9805.43,9999.98,9329700],["2023-03-16",9805.43,9922.16,9610.88,9649.79,8134600],["2023-03-17",9805.43,9844.34,9455.24,9494.15,7070000],["2023-03-20",9494.15,9844.34,9377.42,9494.15,9849100],["2023-03-21",9649.79,9883.25,9455.24,9844.34,8672900],["2023-03-22",10038.89,10233.45,9688.7,9688.7,13778700],["2023-03-23",9610.88,9844.34,9610.88,9727.61,7246500],["2023-03-24",9844.34,10038.89,9688.7,9727.61,7566300],["2023-03-27",9766.52,10038.89,9727.61,9922.16,8170000],["2023-03-28",9999.98,10272.36,9922.16,9961.07,11531700],["2023-03-29",9961.07,10116.71,9805.43,10116.71,8107500],["2023-03-30",10311.27,10466.91,9883.25,9883.25,11225500],["2023-03-31",9999.98,9999.98,9688.7,9844.34,10906400],["2023-04-03",9999.98,10077.8,9844.34,10077.8,9463600],["2023-04-04",10155.63,10350.18,9999.98,10116.71,12209500],["2023-04-05",10038.89,10194.54,9922.16,10038.89,9568200],["2023-04-06",10116.71,10428.0,9961.07,9961.07,18058200],["2023-04-07",9961.07,10038.89,9844.34,9961.07,6144300],["2023-04-10",9922.16,10038.89,9416.33,9494.15,20288100],["2023-04-11",9494.15,9727.61,9377.42,9688.7,6311200],["2023-04-12",9688.7,9805.43,9494.15,9610.88,6868800],["2023-04-13",9610.88,9649.79,9455.24,9455.24,5272100],["2023-04-14",9533.06,9610.88,9377.42,9377.42,6802100],["2023-04-17",9377.42,9533.06,9377.42,9416.33,2345700],["2023-04-18",9455.24,9883.25,9377.42,9844.34,13673500],["2023-04-19",9922.16,9922.16,9571.97,9571.97,3444404],["2023-04-20",9649.79,9649.79,9416.33,9416.33,3397600],["2023-04-21",9455.24,9494.15,8949.4,9260.68,8976200],["2023-04-24",9143.95,9299.6,8988.31,9066.13,5987500],["2023-04-25",9143.95,9221.77,8988.31,9027.22,4106600],["2023-04-26",9027.22,9182.86,8988.31,9182.86,2744400],["2023-04-27",9260.68,9299.6,9105.04,9143.95,2733400],["2023-04-28",9221.77,9260.68,9105.04,9143.95,3444600],["2023-05-04",9105.04,9533.06,9105.04,9455.24,7450200],["2023-05-05",9494.15,9571.97,9299.6,9377.42,3286900],["2023-05-08",9377.42,9455.24,9260.68,9338.51,4053700],["2023-05-09",9416.33,9610.88,9377.42,9494.15,5565900],["2023-05-10",9571.97,9727.61,9455.24,9688.7,5317400],["2023-05-11",9805.43,9805.43,9571.97,9649.79,5364800],["2023-05-12",9727.61,10038.89,9649.79,9961.07,11613300],["2023-05-15",10116.71,10116.71,9727.61,9727.61,7360800],["2023-05-16",9727.61,10116.71,9727.61,9922.16,8085700],["2023-05-17",9922.16,9961.07,9727.61,9727.61,8316100],["2023-05-18",9892.48,10016.14,9810.05,9810.05,7059100],["2023-05-19",9933.7,9933.7,9768.83,9933.7,5148300],["2023-05-22",10098.58,10593.2,10057.36,10593.2,24685200],["2023-05-23",10634.42,10922.95,10593.2,10675.64,12007800],["2023-05-24",10799.3,11211.48,10634.42,11005.39,17120100],["2023-05-25",10881.73,11293.92,10881.73,10922.95,11017500],["2023-05-26",11046.61,11211.48,10881.73,11005.39,9195100],["2023-05-29",11129.05,11417.58,11005.39,11087.83,13071100],["2023-05-30",11087.83,11335.14,11046.61,11335.14,12000400],["2023-05-31",11417.58,11458.8,11046.61,11211.48,9197800],["2023-06-01",11129.05,11211.48,10964.17,11129.05,11065700],["2023-06-02",11211.48,11335.14,11046.61,11252.7,10542800],["2023-06-05",11293.92,11417.58,11046.61,11046.61,9454600],["2023-06-06",11046.61,11211.48,10922.95,11170.26,9835200],["2023-06-07",11335.14,11458.8,11170.26,11335.14,9948500],["2023-06-08",11417.58,11417.58,10840.51,10840.51,12524500],["2023-06-09",10964.17,10964.17,10551.98,10634.42,10963500],["2023-06-12",10716.86,10881.73,10634.42,10758.08,8862000],["2023-06-13",10881.73,11005.39,10758.08,10881.73,6510900],["2023-06-14",10922.95,11046.61,10634.42,10634.42,6566400],["2023-06-15",10675.64,10758.08,10593.2,10716.86,4299200],["2023-06-16",10922.95,11046.61,10716.86,10716.86,10061200],["2023-06-19",10758.08,11211.48,10758.08,11087.83,11569500],["2023-06-20",11252.7,11417.58,11005.39,11376.36,10383800],["2023-06-21",11458.8,11664.89,11335.14,11541.23,14793900],["2023-06-22",11623.67,11664.89,11335.14,11417.58,8821800],["2023-06-23",11417.58,11623.67,11170.26,11335.14,11038000],["2023-06-26",11376.36,11458.8,10922.95,11211.48,10011400],["2023-06-27",11211.48,11417.58,11129.05,11335.14,7711400],["2023-06-28",11376.36,11458.8,11129.05,11129.05,6399000],["2023-06-29",11129.05,11335.14,10964.17,11005.39,9007500],["2023-06-30",11087.83,11129.05,10964.17,10964.17,4190900],["2023-07-03",11087.83,11252.7,11005.39,11046.61,5105800],["2023-07-04",11129.05,11211.48,11005.39,11170.26,5159900],["2023-07-05",11293.92,11458.8,11129.05,11129.05,8194100],["2023-07-06",11129.05,11211.48,10964.17,11005.39,6499800],["2023-07-07",10922.95,11458.8,10881.73,11417.58,13269800],["2023-07-10",11541.23,11706.11,11376.36,11500.01,12620200],["2023-07-11",11623.67,11664.89,11335.14,11376.36,8273700],["2023-07-12",11458.8,11623.67,11335.14,11417.58,6618500],["2023-07-13",11500.01,11870.98,11417.58,11706.11,12472800],["2023-07-14",11706.11,11829.76,11458.8,11706.11,9788700],["2023-07-17",11788.54,11953.42,11458.8,11541.23,10022300],["2023-07-18",11541.23,11747.33,11417.58,11458.8,8177200],["2023-07-19",11500.01,11541.23,11252.7,11252.7,11937200],["2023-07-20",11335.14,11335.14,11211.48,11293.92,6219600],["2023-07-21",11376.36,11541.23,11335.14,11376.36,4909100],["2023-07-24",11458.8,12159.51,11376.36,12035.86,20666800],["2023-07-25",12035.86,12077.08,11623.67,11706.11,9298300],["2023-07-26",11706.11,11788.54,11582.45,11582.45,7037000],["2023-07-27",11664.89,11829.76,11417.58,11664.89,11029000],["2023-07-28",11664.89,11870.98,11541.23,11706.11,11895800],["2023-07-31",11747.33,11829.76,11582.45,11664.89,6069000],["2023-08-01",11664.89,11953.42,11623.67,11623.67,15021100],["2023-08-02",11623.67,11747.33,11582.45,11664.89,5458800],["2023-08-03",11788.54,12077.08,11623.67,11747.33,15146600],["2023-08-04",11747.33,12035.86,11664.89,11870.98,9709400],["2023-08-07",12035.86,12530.48,11870.98,12159.51,17852100],["2023-08-08",12365.61,12365.61,11788.54,11788.54,9080400],["2023-08-09",11829.76,11994.64,11706.11,11747.33,9650400],["2023-08-10",11829.76,11870.98,11376.36,11458.8,10964800],["2023-08-11",11541.23,11623.67,11252.7,11623.67,7836200],["2023-08-14",11664.89,11953.42,11541.23,11747.33,8216600],["2023-08-15",11788.54,12035.86,11706.11,11747.33,6564600],["2023-08-16",11747.33,11953.42,11664.89,11706.11,5346800],["2023-08-17",11706.11,11870.98,11458.8,11458.8,12442500],["2023-08-18",11458.8,11582.45,10675.64,10675.64,15927500],["2023-08-21",10593.2,10716.86,9974.92,10098.58,8616200],["2023-08-22",10387.11,10387.11,9645.17,10387.11,7769300],["2023-08-23",10593.2,10634.42,10345.89,10345.89,4765005],["2023-08-24",10345.89,10510.77,10263.45,10510.77,6242508],["2023-08-25",10551.98,10716.86,10304.67,10304.67,5403301],["2023-08-28",10428.33,10428.33,10263.45,10345.89,4744601],["2023-08-29",10469.55,10675.64,10387.11,10428.33,5479201],["2023-08-30",10469.55,10551.98,10345.89,10469.55,3640702],["2023-08-31",10551.98,10922.95,10510.77,10881.73,7908201],["2023-09-05",11087.83,11293.92,10964.17,11129.05,7356102],["2023-09-06",11129.05,11211.48,10964.17,11211.48,7130100],["2023-09-07",11376.36,11706.11,11376.36,11417.58,12657501],["2023-09-08",11458.8,11623.67,11293.92,11376.36,6058505],["2023-09-11",11623.67,11706.11,11211.48,11293.92,12943800],["2023-09-12",11335.14,11870.98,11170.26,11870.98,15360667],["2023-09-13",11953.42,12448.04,11953.42,12283.17,20511500],["2023-09-14",12283.17,12406.82,11747.33,11829.76,14159500],["2023-09-15",11994.64,12035.86,11623.67,11788.54,7236500],["2023-09-18",11870.98,11870.98,11458.8,11541.23,8152800],["2023-09-19",11706.11,11870.98,11376.36,11706.11,10548800],["2023-09-20",11706.11,12035.86,11623.67,12035.86,7856500],["2023-09-21",12118.29,12736.57,12118.29,12159.51,17577800],["2023-09-22",11870.98,12035.86,11417.58,11500.01,12170000],["2023-09-25",11458.8,11706.11,10716.86,10716.86,11000800],["2023-09-26",10387.11,10799.3,9974.92,9974.92,9667800],["2023-09-27",9892.48,10222.23,9480.3,10222.23,9658600],["2023-09-28",10222.23,10222.23,9810.05,9974.92,3835200],["2023-09-29",10263.45,10387.11,9974.92,10016.14,4395800],["2023-10-02",10181.02,10510.77,10057.36,10304.67,6977700],["2023-10-03",10139.8,10716.86,9974.92,10139.8,11255600],["2023-10-04",10098.58,10551.98,10057.36,10387.11,6764200],["2023-10-05",10510.77,10634.42,10387.11,10387.11,8783200],["2023-10-06",10387.11,10593.2,10345.89,10551.98,6183200],["2023-10-09",10551.98,10675.64,10469.55,10551.98,5364100],["2023-10-10",10716.86,10840.51,10469.55,10469.55,6668800],["2023-10-11",10551.98,10799.3,10469.55,10799.3,5986800],["2023-10-12",10881.73,10964.17,10716.86,10799.3,4932200],["2023-10-13",10716.86,10799.3,10510.77,10716.86,5501700],["2023-10-16",10758.08,10840.51,10551.98,10593.2,5226800],["2023-10-17",10675.64,10675.64,9892.48,9892.48,4745700],["2023-10-18",10016.14,10057.36,9232.99,9232.99,10366800],["2023-10-19",9026.89,9274.2,8655.92,8655.92,5478100],["2023-10-20",8655.92,9232.99,8614.71,9232.99,4813900],["2023-10-23",9315.42,9439.08,9109.33,9150.55,3565800],["2023-10-24",9274.2,9397.86,9068.11,9315.42,2507200],["2023-10-25",9397.86,9562.74,9315.42,9397.86,3376300],["2023-10-26",9191.77,9232.99,8779.58,8779.58,7472800],["2023-10-27",8985.67,9068.11,8573.49,8985.67,3698400],["2023-10-30",8820.8,9068.11,8408.61,8408.61,2036600],["2023-10-31",8573.49,8573.49,7831.55,7897.5,5280200],["2023-11-01",7996.43,8235.49,7427.61,8235.49,4511400],["2023-11-02",8326.17,8779.58,8284.96,8779.58,3679200],["2023-11-03",9026.89,9315.42,8820.8,9191.77,6905200],["2023-11-06",9315.42,9315.42,8985.67,9315.42,3974800],["2023-11-07",9191.77,9562.74,9150.55,9315.42,4467600],["2023-11-08",9315.42,9933.7,9274.2,9933.7,7782900],["2023-11-09",9974.92,10222.23,9851.27,9892.48,7197600],["2023-11-10",9727.61,10098.58,9686.39,9768.83,6966100],["2023-11-13",9810.05,9974.92,9603.95,9727.61,4710400],["2023-11-14",9933.7,9974.92,9727.61,9810.05,3905000],["2023-11-15",10057.36,10098.58,9768.83,9768.83,4975200],["2023-11-16",9686.39,9974.92,9686.39,9974.92,3957900],["2023-11-17",10098.58,10387.11,9892.48,9933.7,9610100],["2023-11-20",9810.05,9974.92,9645.17,9974.92,4390100],["2023-11-21",10139.8,10222.23,10016.14,10139.8,4827200],["2023-11-22",10304.67,10469.55,10181.02,10263.45,5524300],["2023-11-23",10387.11,10428.33,9810.05,9810.05,6437800],["2023-11-24",9933.7,9974.92,9397.86,9768.83,7581900],["2023-11-27",9851.27,9892.48,9645.17,9645.17,2287200],["2023-11-28",9686.39,9933.7,9686.39,9810.05,3851700],["2023-11-29",9892.48,9933.7,9768.83,9892.48,2549600],["2023-11-30",9933.7,10057.36,9727.61,9727.61,4772800],["2023-12-01",9810.05,9892.48,9686.39,9851.27,2830700],["2023-12-04",9974.92,10428.33,9974.92,10304.67,11238700],["2023-12-05",10345.89,10428.33,10263.45,10304.67,6466500],["2023-12-06",10304.67,10551.98,10304.67,10428.33,4807400],["2023-12-07",10428.33,10469.55,9974.92,10181.02,9045800],["2023-12-08",10181.02,10304.67,10057.36,10181.02,3844000],["2023-12-11",10181.02,10263.45,10057.36,10181.02,3036000],["2023-12-12",10222.23,10263.45,10139.8,10139.8,2310800],["2023-12-13",10263.45,10469.55,10098.58,10139.8,6281500],["2023-12-14",10304.67,10304.67,9933.7,9933.7,3817100],["2023-12-15",9933.7,10016.14,9810.05,9892.48,4009100],["2023-12-18",9851.27,9933.7,9645.17,9645.17,2984700],["2023-12-19",9562.74,9851.27,9562.74,9768.83,2782500],["2023-12-20",9851.27,9851.27,9686.39,9727.61,1506900],["2023-12-21",9727.61,9851.27,9686.39,9727.61,2090400],["2023-12-22",9810.05,9851.27,9686.39,9686.39,1951400],["2023-12-25",9768.83,9892.48,9727.61,9851.27,2881800],["2023-12-26",9933.7,10098.58,9892.48,9974.92,4152600],["2023-12-27",10057.36,10057.36,9851.27,9892.48,3519900],["2023-12-28",9892.48,9974.92,9810.05,9892.48,3129800],["2023-12-29",9892.48,10057.36,9851.27,9892.48,3761600],["2024-01-02",9974.92,10057.36,9768.83,9810.05,3181000],["2024-01-03",9810.05,10181.02,9768.83,10139.8,8311800],["2024-01-04",10139.8,10222.23,9974.92,9974.92,4474200],["2024-01-05",9974.92,10098.58,9933.7,10016.14,3098600],["2024-01-08",10098.58,10222.23,10016.14,10098.58,6100200],["2024-01-09",10139.8,10181.02,9974.92,10016.14,3064900],["2024-01-10",10016.14,10098.58,9892.48,9892.48,3994400],["2024-01-11",9933.7,10016.14,9851.27,10016.14,3849000],["2024-01-12",9974.92,9974.92,9727.61,9768.83,5322700],["2024-01-15",9892.48,9892.48,9686.39,9686.39,2517700],["2024-01-16",9686.39,9892.48,9603.95,9892.48,2401600],["2024-01-17",9933.7,10016.14,9892.48,9933.7,2650200],["2024-01-18",10016.14,10016.14,9892.48,9933.7,2227100],["2024-01-19",9974.92,10057.36,9892.48,9892.48,3413400],["2024-01-22",9974.92,9974.92,9810.05,9892.48,2817000],["2024-01-23",9933.7,10222.23,9892.48,10057.36,6371300],["2024-01-24",10057.36,10098.58,9974.92,9974.92,1997500],["2024-01-25",9933.7,10057.36,9933.7,9933.7,1859600],["2024-01-26",9974.92,10016.14,9892.48,9933.7,1861600],["2024-01-29",9974.92,10016.14,9892.48,9892.48,1962400],["2024-01-30",9892.48,10057.36,9851.27,10057.36,2996900],["2024-01-31",10263.45,10428.33,10139.8,10139.8,12691100],["2024-02-01",10222.23,10345.89,10139.8,10304.67,5675100],["2024-02-02",10387.11,10675.64,10387.11,10510.77,9239300],["2024-02-05",10551.98,10964.17,10510.77,10881.73,9944600],["2024-02-06",10881.73,10922.95,10758.08,10799.3,5368000],["2024-02-07",10799.3,11087.83,10758.08,10922.95,5634300],["2024-02-15",10922.95,11170.26,10799.3,10922.95,7154500],["2024-02-16",10922.95,11087.83,10881.73,10881.73,4931600],["2024-02-19",10922.95,10964.17,10716.86,10799.3,5530200],["2024-02-20",10881.73,11087.83,10840.51,10922.95,5879800],["2024-02-21",11005.39,11005.39,10799.3,10881.73,4879600],["2024-02-22",10922.95,11376.36,10881.73,11129.05,12308900],["2024-02-23",11170.26,11293.92,10551.98,10593.2,9776400],["2024-02-26",10634.42,10758.08,10510.77,10634.42,6191400],["2024-02-27",10758.08,10922.95,10634.42,10881.73,7375300],["2024-02-28",10964.17,11005.39,10758.08,10799.3,5172400],["2024-02-29",10840.51,10922.95,10634.42,10716.86,6560300],["2024-03-01",10799.3,11458.8,10675.64,11458.8,21746500],["2024-03-04",11623.67,11664.89,11335.14,11417.58,6843500],["2024-03-05",11376.36,11664.89,11335.14,11417.58,7512700],["2024-03-06",11252.7,11376.36,11005.39,11129.05,12529700],["2024-03-07",11129.05,11211.48,11005.39,11170.26,6287900],["2024-03-08",11252.7,11252.7,10799.3,10881.73,12822200],["2024-03-11",10881.73,11170.26,10799.3,10881.73,5745800],["2024-03-12",10840.51,11005.39,10799.3,10840.51,4215400],["2024-03-13",10881.73,11252.7,10881.73,11211.48,9350400],["2024-03-14",11129.05,11417.58,11129.05,11252.7,8581500],["2024-03-15",11293.92,11706.11,11293.92,11376.36,12453200],["2024-03-18",11376.36,11582.45,10758.08,10964.17,13743800],["2024-03-19",11087.83,11211.48,10964.17,11005.39,5501400],["2024-03-20",11005.39,11170.26,10840.51,11046.61,5333800],["2024-03-21",11211.48,11417.58,11129.05,11417.58,9124400],["2024-03-22",11582.45,11623.67,11293.92,11335.14,8751800],["2024-03-25",11376.36,11953.42,11376.36,11582.45,14912500],["2024-03-26",11582.45,11664.89,11376.36,11623.67,4805800],["2024-03-27",11788.54,11912.2,11541.23,11541.23,6859400],["2024-03-28",11623.67,11623.67,11293.92,11293.92,8126000],["2024-03-29",11335.14,11458.8,11252.7,11417.58,4108100],["2024-04-01",11458.8,11912.2,11417.58,11664.89,12317300],["2024-04-02",11623.67,11623.67,11417.58,11582.45,4982400],["2024-04-03",11664.89,12035.86,11417.58,11417.58,14325700],["2024-04-04",11458.8,11500.01,11170.26,11293.92,7942300],["2024-04-05",11129.05,11293.92,10799.3,10799.3,8500000],["2024-04-08",10922.95,11046.61,10799.3,10799.3,4313800],["2024-04-09",10881.73,11005.39,10758.08,11005.39,3200800],["2024-04-10",11046.61,11087.83,10758.08,10758.08,3153000],["2024-04-11",10634.42,10840.51,10551.98,10634.42,6596900],["2024-04-12",10716.86,10881.73,10716.86,10840.51,3510400],["2024-04-15",10716.86,10922.95,10098.58,10098.58,8893100],["2024-04-16",9933.7,10016.14,9439.08,9727.61,8792400],["2024-04-17",9892.48,9892.48,9274.2,9274.2,3085000],["2024-04-19",8903.24,9686.39,8862.02,9315.42,5890000],["2024-04-22",9645.17,9645.17,9480.3,9603.95,2335800],["2024-04-23",9562.74,9603.95,9232.99,9232.99,2720400],["2024-04-24",9439.08,9686.39,9397.86,9645.17,3091700],["2024-04-25",9727.61,9727.61,9480.3,9521.52,1871300],["2024-04-26",9315.42,9603.95,9315.42,9480.3,1778100],["2024-05-02",9686.39,9686.39,9439.08,9562.74,1845000],["2024-05-03",9645.17,9686.39,9480.3,9480.3,1787900],["2024-05-06",9603.95,9810.05,9521.52,9768.83,3359600],["2024-05-07",9768.83,9851.27,9645.17,9727.61,2366600],["2024-05-08",9686.39,9810.05,9521.52,9810.05,3733800],["2024-05-09",9892.48,10057.36,9727.61,9727.61,4259300],["2024-05-10",9851.27,9851.27,9686.39,9768.83,2227600],["2024-05-13",9768.83,9810.05,9603.95,9768.83,2250700],["2024-05-14",9810.05,9851.27,9686.39,9686.39,1479000],["2024-05-15",9686.39,9851.27,9686.39,9810.05,2983600],["2024-05-16",9892.48,10057.36,9892.48,9933.7,4269900],["2024-05-17",9974.92,10016.14,9892.48,9974.92,3263700],["2024-05-20",10057.36,10181.02,9974.92,10098.58,3744300],["2024-05-21",10098.58,10139.8,9851.27,9974.92,3346600],["2024-05-22",10016.14,10057.36,9851.27,9851.27,4435000],["2024-05-23",9851.27,10016.14,9768.83,10016.14,2846800],["2024-05-24",9974.92,10057.36,9521.52,9686.39,5160200],["2024-05-27",9727.61,9810.05,9562.74,9686.39,1776200],["2024-05-28",9727.61,9892.48,9686.39,9851.27,2885500],["2024-05-29",9851.27,10098.58,9768.83,9892.48,4297700],["2024-05-30",9768.83,10139.8,9768.83,10016.14,3977000],["2024-05-31",10057.36,10098.58,9892.48,9892.48,1359300],["2024-06-03",10057.36,10098.58,9933.7,10016.14,3163200],["2024-06-04",10016.14,10222.23,9974.92,10098.58,4467100],["2024-06-05",10181.02,10181.02,9974.92,9974.92,2889700],["2024-06-06",10016.14,10222.23,9933.7,9974.92,3721500],["2024-06-07",10098.58,10098.58,9933.7,10016.14,1474300],["2024-06-10",10139.8,10139.8,9892.48,9933.7,2620900],["2024-06-11",9974.92,9974.92,9768.83,9810.05,3031900],["2024-06-12",9810.05,9974.92,9727.61,9974.92,2667800],["2024-06-13",10016.14,10016.14,9892.48,9933.7,1587000],["2024-06-14",9933.7,10139.8,9851.27,9851.27,5489800],["2024-06-17",9768.83,9851.27,9727.61,9768.83,2023700],["2024-06-18",9851.27,9892.48,9768.83,9851.27,1954600],["2024-06-19",9851.27,9933.7,9727.61,9768.83,2630800],["2024-06-20",9810.05,9810.05,9521.52,9686.39,3291000],["2024-06-21",9645.17,9727.61,9521.52,9603.95,2133500],["2024-06-24",9521.52,9810.05,9232.99,9232.99,3534300],["2024-06-25",9274.2,9397.86,9232.99,9315.42,1137600],["2024-06-26",9274.2,9397.86,9191.77,9274.2,1267700],["2024-06-27",9274.2,9315.42,9191.77,9274.2,832400],["2024-06-28",9274.2,9397.86,9026.89,9068.11,1306700],["2024-07-01",9109.33,9315.42,9068.11,9315.42,996000],["2024-07-02",9274.2,9356.64,9232.99,9315.42,864500],["2024-07-03",9315.42,9480.3,9274.2,9397.86,1282300],["2024-07-04",9397.86,9439.08,9274.2,9315.42,982900],["2024-07-05",9397.86,9480.3,9315.42,9315.42,1409200],["2024-07-08",9397.86,9439.08,9315.42,9356.64,1041600],["2024-07-09",9397.86,9562.74,9356.64,9562.74,2244000],["2024-07-10",9562.74,9603.95,9439.08,9439.08,1423800],["2024-07-11",9521.52,9603.95,9480.3,9480.3,1365900],["2024-07-12",9562.74,9603.95,9397.86,9480.3,1304500],["2024-07-15",9480.3,9562.74,9480.3,9521.52,918200],["2024-07-16",9562.74,9603.95,9480.3,9480.3,1355400],["2024-07-17",9521.52,9562.74,9150.55,9232.99,2144500],["2024-07-18",9274.2,9397.86,9191.77,9315.42,1079700],["2024-07-19",9356.64,9397.86,9191.77,9232.99,1158800],["2024-07-22",9315.42,9315.42,9026.89,9109.33,1849900],["2024-07-23",9150.55,9191.77,8903.24,8903.24,1453800],["2024-07-24",8862.02,9068.11,8697.14,9068.11,1364000],["2024-07-25",9068.11,9109.33,8862.02,8944.46,999200],["2024-07-26",9026.89,9191.77,8985.67,9109.33,1381300],["2024-07-29",9191.77,9232.99,9109.33,9109.33,632600],["2024-07-30",9150.55,9232.99,9026.89,9109.33,1721900],["2024-07-31",9191.77,9274.2,9109.33,9150.55,1421700],["2024-08-01",9191.77,9232.99,8903.24,8985.67,1654900],["2024-08-02",9072.07,9072.07,8769.67,9028.87,1444300],["2024-08-05",8726.47,8942.47,8398.15,8398.15,2875100],["2024-08-06",8406.79,8596.87,8294.47,8596.87,2034700],["2024-08-07",8640.07,8640.07,8467.27,8493.19,1111800],["2024-08-08",8519.11,9072.07,8510.47,8985.67,4825300],["2024-08-09",8985.67,9072.07,8856.07,8985.67,1125200],["2024-08-12",8985.67,9288.08,8899.27,9158.48,3179600],["2024-08-13",9158.48,9158.48,8942.47,9072.07,1855000],["2024-08-14",9115.27,9115.27,8899.27,8985.67,1690200],["2024-08-15",8985.67,9288.08,8985.67,9072.07,2996200],["2024-08-16",9201.68,9374.48,9115.27,9331.28,3961400],["2024-08-19",9417.68,9417.68,9244.88,9244.88,1946800],["2024-08-20",9288.08,9460.88,9201.68,9374.48,3413300],["2024-08-21",9590.48,9892.88,9590.48,9763.28,6683100],["2024-08-22",9806.48,9806.48,9504.08,9633.68,3100500],["2024-08-23",9547.28,9676.88,9460.88,9547.28,3617300],["2024-08-26",9763.28,9806.48,9547.28,9590.48,2863200],["2024-08-27",9590.48,9633.68,9417.68,9504.08,2454800],["2024-08-28",9590.48,9590.48,9331.28,9417.68,1950800],["2024-08-29",9460.88,9460.88,9288.08,9331.28,1503200],["2024-08-30",9331.28,9417.68,9244.88,9288.08,1490800],["2024-09-04",9244.88,9633.68,9115.27,9590.48,4624100],["2024-09-05",9590.48,9633.68,9374.48,9460.88,1360800],["2024-09-06",9374.48,9590.48,9374.48,9374.48,2435700],["2024-09-09",9331.28,9460.88,9244.88,9331.28,1380100],["2024-09-10",9417.68,9417.68,9158.48,9288.08,1679500],["2024-09-11",9288.08,9288.08,8899.27,9158.48,1944400],["2024-09-12",9244.88,9288.08,9158.48,9244.88,787000],["2024-09-13",9201.68,9288.08,9158.48,9201.68,948200],["2024-09-16",9201.68,9331.28,9072.07,9115.27,998700],["2024-09-17",9158.48,9288.08,9072.07,9288.08,1264700],["2024-09-18",9288.08,9331.28,9201.68,9244.88,1051400],["2024-09-19",9288.08,9460.88,9201.68,9374.48,1792800],["2024-09-20",9460.88,9504.08,9288.08,9288.08,1342800],["2024-09-23",9331.28,9460.88,9288.08,9331.28,1549400],["2024-09-24",9331.28,9374.48,9288.08,9374.48,816600],["2024-09-25",9417.68,9590.48,9374.48,9460.88,3232300],["2024-09-26",9504.08,9590.48,9417.68,9460.88,2270600],["2024-09-27",9460.88,9590.48,9417.68,9504.08,2670100],["2024-09-30",9504.08,9633.68,9460.88,9504.08,2242200],["2024-10-01",9547.28,9806.48,9547.28,9720.08,5661600],["2024-10-02",9676.88,9676.88,9504.08,9504.08,2069100],["2024-10-03",9504.08,9590.48,9201.68,9244.88,3909100],["2024-10-04",9288.08,9331.28,9201.68,9201.68,1419400],["2024-10-07",9244.88,9288.08,9115.27,9115.27,992600],["2024-10-08",9115.27,9374.48,9115.27,9244.88,1869600],["2024-10-09",9331.28,9460.88,9288.08,9374.48,1390300],["2024-10-10",9417.68,9504.08,9331.28,9331.28,1454300],["2024-10-11",9331.28,9417.68,9331.28,9374.48,777600],["2024-10-14",9460.88,9590.48,9417.68,9460.88,2741800],["2024-10-15",9504.08,9547.28,9331.28,9374.48,1691500],["2024-10-16",9417.68,9417.68,9244.88,9244.88,1010300],["2024-10-17",9288.08,9417.68,9201.68,9374.48,962500],["2024-10-18",9374.48,9460.88,9331.28,9331.28,954200],["2024-10-21",9331.28,9460.88,9331.28,9331.28,924300],["2024-10-22",9331.28,9417.68,9201.68,9331.28,1566200],["2024-10-23",9331.28,9374.48,9201.68,9244.88,860200],["2024-10-24",9288.08,9331.28,8985.67,9072.07,1935400],["2024-10-25",9158.48,9158.48,9028.87,9072.07,1083800],["2024-10-28",9072.07,9158.48,9028.87,9115.27,616000],["2024-10-29",9201.68,9201.68,9072.07,9115.27,652500],["2024-10-30",9201.68,9374.48,9072.07,9244.88,1262100],["2024-10-31",9288.08,9288.08,9072.07,9158.48,932000],["2024-11-01",9201.68,9201.68,9072.07,9072.07,812700],["2024-11-04",9115.27,9115.27,8899.27,8942.47,1400100],["2024-11-05",9028.87,9028.87,8942.47,8942.47,433600],["2024-11-06",8985.67,9115.27,8942.47,9115.27,1000800],["2024-11-07",9158.48,9201.68,9072.07,9072.07,761800],["2024-11-08",9115.27,9115.27,8985.67,9028.87,588700],["2024-11-11",9028.87,9115.27,8899.27,9072.07,1255100],["2024-11-12",9115.27,9244.88,9028.87,9072.07,771000],["2024-11-13",9072.07,9072.07,8899.27,8985.67,1319100],["2024-11-14",8985.67,9028.87,8683.27,8683.27,1324800],["2024-11-15",8640.07,8726.47,8553.67,8553.67,1986500],["2024-11-18",8631.43,8631.43,8519.11,8614.15,1145900],["2024-11-19",8605.51,8631.43,8553.67,8553.67,649200],["2024-11-20",8570.95,8769.67,8519.11,8640.07,1226000],["2024-11-21",8683.27,8683.27,8596.87,8683.27,354200],["2024-11-22",8683.27,8856.07,8631.43,8683.27,1202400],["2024-11-25",8726.47,8769.67,8683.27,8726.47,526000],["2024-11-26",8726.47,8812.87,8726.47,8769.67,727600],["2024-11-27",8769.67,8812.87,8683.27,8726.47,630900],["2024-11-28",8726.47,8812.87,8683.27,8683.27,547500],["2024-11-29",8726.47,8769.67,8640.07,8683.27,795900],["2024-12-02",8726.47,9028.87,8683.27,8899.27,1848500],["2024-12-03",8899.27,8942.47,8769.67,8769.67,697600],["2024-12-04",8769.67,8812.87,8640.07,8683.27,1321200],["2024-12-05",8683.27,8899.27,8622.79,8899.27,1294200],["2024-12-06",8899.27,8942.47,8726.47,8769.67,1363600],["2024-12-09",8769.67,8942.47,8769.67,8899.27,1101200],["2024-12-10",8899.27,8985.67,8812.87,8856.07,1237800],["2024-12-11",8856.07,8942.47,8812.87,8812.87,510800],["2024-12-12",8856.07,8899.27,8769.67,8769.67,730400],["2024-12-13",8812.87,8812.87,8683.27,8683.27,794800],["2024-12-16",8726.47,8812.87,8640.07,8640.07,1118800],["2024-12-17",8683.27,8726.47,8640.07,8683.27,695500],["2024-12-18",8640.07,8769.67,8640.07,8726.47,650600],["2024-12-19",8640.07,8683.27,8596.87,8631.43,971200],["2024-12-20",8622.79,8683.27,8605.51,8622.79,992900],["2024-12-23",8683.27,8726.47,8622.79,8683.27,695500],["2024-12-24",8683.27,8683.27,8614.15,8631.43,570700],["2024-12-25",8640.07,9201.68,8640.07,9072.07,6794000],["2024-12-26",9072.07,9244.88,8942.47,9028.87,1438800],["2024-12-27",9028.87,9115.27,8856.07,8899.27,1851300],["2024-12-30",8899.27,9115.27,8899.27,8942.47,2833200],["2024-12-31",8942.47,9028.87,8856.07,8942.47,943300],["2025-01-02",8899.27,9028.87,8856.07,8942.47,738100],["2025-01-03",8985.67,9028.87,8769.67,8769.67,1536900],["2025-01-06",8769.67,8985.67,8726.47,8726.47,1313100],["2025-01-07",8769.67,8812.87,8553.67,8640.07,1278200],["2025-01-08",8640.07,8726.47,8605.51,8683.27,707200],["2025-01-09",8683.27,8769.67,8553.67,8553.67,902900],["2025-01-10",8605.51,8769.67,8562.31,8562.31,1675100],["2025-01-13",8570.95,8769.67,8570.95,8622.79,1221500],["2025-01-14",8726.47,8769.67,8596.87,8596.87,1143300],["2025-01-15",8631.43,9158.48,8622.79,9072.07,4180500],["2025-01-16",9115.27,9115.27,8942.47,9028.87,1507600],["2025-01-17",9028.87,9201.68,8942.47,9158.48,2642500],["2025-01-20",9201.68,9244.88,8985.67,8985.67,1638600],["2025-01-21",9028.87,9072.07,8899.27,9028.87,1133000],["2025-01-22",9028.87,9072.07,8942.47,8942.47,1528500],["2025-01-23",9028.87,9115.27,8899.27,9028.87,1695200],["2025-01-24",9028.87,9072.07,8899.27,8985.67,1455200],["2025-02-03",8942.47,9115.27,8856.07,9072.07,3015800],["2025-02-04",9115.27,9374.48,9072.07,9288.08,4800400],["2025-02-05",9288.08,9331.28,9158.48,9288.08,2188800],["2025-02-06",9288.08,9331.28,9115.27,9158.48,2579100],["2025-02-07",9158.48,9331.28,9115.27,9201.68,3556300],["2025-02-10",9244.88,9288.08,9072.07,9201.68,2666300],["2025-02-11",9201.68,9460.88,9158.48,9288.08,4512000],["2025-02-12",9374.48,9590.48,9288.08,9504.08,6265100],["2025-02-13",9504.08,9547.28,9417.68,9504.08,1734800],["2025-02-14",9547.28,9590.48,9374.48,9417.68,3087300],["2025-02-17",9504.08,9590.48,9331.28,9417.68,3271000],["2025-02-18",9417.68,9504.08,9331.28,9417.68,2248000],["2025-02-19",9417.68,9547.28,9417.68,9460.88,4276800],["2025-02-20",9504.08,9547.28,9374.48,9417.68,2125200],["2025-02-21",9417.68,9763.28,9374.48,9460.88,4742100],["2025-02-24",9460.88,9504.08,9331.28,9331.28,2794200],["2025-02-25",9374.48,9460.88,9288.08,9331.28,3260400],["2025-02-26",9374.48,9460.88,9288.08,9331.28,1538800],["2025-02-27",9331.28,9374.48,9158.48,9244.88,3520200],["2025-02-28",9244.88,9374.48,9201.68,9244.88,2308500],["2025-03-03",9331.28,9374.48,9201.68,9288.08,2657400],["2025-03-04",9288.08,9417.68,9201.68,9288.08,3029600],["2025-03-05",9288.08,9331.28,9201.68,9201.68,1906200],["2025-03-06",9201.68,9244.88,9158.48,9244.88,2156300],["2025-03-07",9288.08,9374.48,9201.68,9244.88,1950500],["2025-03-10",9244.88,9547.28,9201.68,9417.68,5630800],["2025-03-11",9331.28,9633.68,9331.28,9504.08,4435400],["2025-03-12",9504.08,9590.48,9331.28,9331.28,3398300],["2025-03-13",9374.48,9374.48,8985.67,8985.67,5145800],["2025-03-14",9028.87,9072.07,8942.47,8985.67,3163800],["2025-03-17",9072.07,9158.48,8985.67,9158.48,1752900],["2025-03-18",9201.68,9244.88,9072.07,9115.27,2475000],["2025-03-19",9158.48,9158.48,8985.67,9028.87,2059200],["2025-03-20",9028.87,9158.48,8985.67,9028.87,1912500],["2025-03-21",9028.87,9115.27,9028.87,9028.87,836300],["2025-03-24",9028.87,9115.27,8942.47,8985.67,1325100],["2025-03-25",8985.67,9072.07,8942.47,8942.47,1717300],["2025-03-26",8985.67,9072.07,8942.47,8985.67,1000400],["2025-03-27",8985.67,9028.87,8899.27,8942.47,784000],["2025-03-28",8985.67,8985.67,8812.87,8899.27,2009100],["2025-03-31",8812.87,8899.27,8769.67,8812.87,1500200],["2025-04-01",8856.07,8942.47,8812.87,8856.07,771600],["2025-04-02",8899.27,8942.47,8856.07,8856.07,928700],["2025-04-03",8640.07,8726.47,8242.63,8242.63,3966400],["2025-04-04",7672.38,8164.87,7672.38,7974.79,3296200],["2025-04-08",7801.98,7948.87,7421.82,7421.82,2863800],["2025-04-09",6903.42,7395.9,6903.42,6903.42,4899800],["2025-04-10",7378.62,7378.62,7378.62,7378.62,177600],["2025-04-11",7689.66,7888.38,7473.66,7888.38,4647700],["2025-04-14",8078.47,8078.47,7888.38,7966.15,2090100],["2025-04-15",7948.87,8173.51,7836.54,8035.27,3200600],["2025-04-16",8035.27,8121.67,7914.31,7914.31,983200],["2025-04-17",7914.31,7966.15,7862.46,7931.59,858300],["2025-04-18",8009.35,8026.63,7905.66,7940.23,1388200],["2025-04-21",7992.07,8035.27,7940.23,7948.87,1484200],["2025-04-22",7879.74,7948.87,7395.9,7776.06,3034900],["2025-04-23",7914.31,7940.23,7819.26,7940.23,1348000],["2025-04-24",7948.87,8009.35,7862.46,7931.59,1202100],["2025-04-25",7931.59,8190.79,7931.59,7983.43,1609000],["2025-04-28",8043.91,8043.91,7957.51,7957.51,891900],["2025-04-29",7992.07,7992.07,7905.66,7922.95,828500],["2025-05-05",8078.47,8078.47,7931.59,8000.71,790900],["2025-05-06",7992.07,8078.47,7992.07,8000.71,1166700],["2025-05-07",7966.15,8052.55,7966.15,8009.35,832900],["2025-05-08",8017.99,8078.47,7983.43,8026.63,1414900],["2025-05-09",8061.19,8268.55,8035.27,8069.83,2450400],["2025-05-12",8121.67,8138.95,8069.83,8078.47,1223700],["2025-05-13",8156.23,8164.87,8078.47,8095.75,1650700],["2025-05-14",8087.11,8225.35,8069.83,8121.67,2400900],["2025-05-15",8147.59,8294.47,8104.39,8225.35,2457800],["2025-05-16",8233.99,8268.55,8130.31,8130.31,1843900],["2025-05-19",8069.83,8190.79,8061.19,8078.47,1814900],["2025-05-20",8078.47,8113.03,8043.91,8078.47,1572200],["2025-05-21",8121.67,8337.67,8009.35,8259.91,3567100],["2025-05-22",8251.27,8259.91,8113.03,8113.03,1646000],["2025-05-23",8113.03,8164.87,8095.75,8104.39,1585900],["2025-05-26",8104.39,8147.59,7879.74,8121.67,2024300],["2025-05-27",8173.51,8605.51,8173.51,8484.55,5699400],["2025-05-28",8501.83,8545.03,8337.67,8346.31,1733700],["2025-05-29",8389.51,8406.79,8251.27,8277.19,1708000],["2025-05-30",8363.59,8363.59,8164.87,8182.15,2394900],["2025-06-02",8208.07,8329.03,8190.79,8329.03,1806800],["2025-06-03",8424.07,8424.07,8329.03,8329.03,1602900],["2025-06-04",8372.23,8441.35,8337.67,8380.87,2121700],["2025-06-05",8467.27,8726.47,8424.07,8458.63,4206000],["2025-06-06",8467.27,8493.19,8337.67,8337.67,1872600],["2025-06-09",8337.67,8346.31,8182.15,8182.15,1728300],["2025-06-10",8216.71,8259.91,8147.59,8147.59,1331200],["2025-06-11",8173.51,8216.71,8130.31,8190.79,1446300],["2025-06-12",8190.79,8294.47,8130.31,8216.71,2210200],["2025-06-13",8190.79,8190.79,7776.06,8000.71,3890200],["2025-06-16",7871.1,8069.83,7871.1,8052.55,1092900],["2025-06-17",8078.47,8208.07,8061.19,8138.95,1641400],["2025-06-18",8156.23,8259.91,8113.03,8121.67,1752700],["2025-06-19",8130.31,8130.31,8061.19,8078.47,999300],["2025-06-20",8087.11,8121.67,8061.19,8078.47,1072600],["2025-06-23",8026.63,8199.43,7948.87,8061.19,1612900],["2025-06-24",8147.59,8164.87,8087.11,8087.11,1345500],["2025-06-25",8130.31,8225.35,8113.03,8113.03,1961900],["2025-06-26",8121.67,8208.07,8104.39,8164.87,1376600],["2025-06-27",8164.87,8199.43,8121.67,8147.59,1050400],["2025-06-30",8164.87,8190.79,8138.95,8147.59,991000],["2025-07-01",8208.07,8424.07,8208.07,8259.91,4400900],["2025-07-02",8268.55,8285.83,8208.07,8225.35,1490400],["2025-07-03",8251.27,8311.75,8138.95,8182.15,2561800],["2025-07-04",8199.43,8337.67,8199.43,8294.47,2596600],["2025-07-07",8380.87,8389.51,8285.83,8354.95,2849000],["2025-07-08",8380.87,8424.07,8320.39,8415.43,3141900],["2025-07-09",8493.19,8812.87,8493.19,8622.79,7833900],["2025-07-10",8683.27,8899.27,8640.07,8726.47,4611300],["2025-07-11",8769.67,8812.87,8596.87,8622.79,3464400],["2025-07-14",8631.43,8769.67,8519.11,8726.47,4321200],["2025-07-15",8812.87,8856.07,8683.27,8726.47,4243600],["2025-07-16",8726.47,9072.07,8726.47,8985.67,5748100],["2025-07-17",9072.07,9115.27,8856.07,8942.47,5379300],["2025-07-18",9028.87,9072.07,8812.87,8942.47,4925300],["2025-07-21",8985.67,9072.07,8812.87,8812.87,3418600],["2025-07-22",8812.87,8942.47,8726.47,8899.27,2837200],["2025-07-23",8942.47,9244.88,8899.27,8985.67,7036700],["2025-07-24",9072.07,9072.07,8899.27,9028.87,3401000],["2025-07-25",9115.27,9288.08,9072.07,9158.48,6083900],["2025-07-28",9331.28,9374.48,9158.48,9244.88,5279800],["2025-07-29",9374.48,9504.08,8812.87,8812.87,8497500],["2025-07-30",8769.67,8985.67,8726.47,8856.07,3946000],["2025-07-31",8942.47,9158.48,8899.27,8942.47,3352800],["2025-08-01",9115.27,9201.68,8942.47,9028.87,2495600],["2025-08-04",9028.87,9115.27,8942.47,9072.07,2448100],["2025-08-05",9158.48,9331.28,8856.07,8985.67,7349000],["2025-08-06",9072.07,9201.68,8942.47,9115.27,4408900],["2025-08-07",9201.68,9720.08,9072.07,9720.08,16484700],["2025-08-08",10022.48,10195.28,9633.68,10022.48,12454700],["2025-08-11",10195.28,10497.69,10022.48,10195.28,11450300],["2025-08-12",10238.48,10238.48,9849.68,10152.08,7304200],["2025-08-13",10238.48,10670.49,10108.88,10411.29,9418900],["2025-08-14",10497.69,10584.09,10152.08,10195.28,6146200],["2025-08-15",10324.88,10540.89,10022.48,10195.28,8322600],["2025-08-18",10800.09,10886.49,10800.09,10886.49,4892500],["2025-08-19",11620.9,11620.9,11620.9,11620.9,4270600],["2025-08-20",12355.3,12355.3,11059.29,11880.1,25772100],["2025-08-21",11923.3,12052.9,11188.89,11318.49,8016800],["2025-08-22",11232.09,11664.1,11059.29,11534.49,12862500],["2025-08-25",11534.49,11534.49,10756.89,10756.89,10042900],["2025-08-26",10670.49,11102.49,10454.49,11059.29,7361100],["2025-08-27",11145.69,11145.69,10756.89,10800.09,6783800],["2025-08-28",10843.29,11059.29,10800.09,10886.49,3987600],["2025-08-29",10929.69,11059.29,10756.89,10800.09,6190800],["2025-09-03",10800.09,11145.69,10800.09,11059.29,4734000],["2025-09-04",11188.89,11577.7,11102.49,11404.89,7768400],["2025-09-05",11577.7,11577.7,10886.49,11016.09,8206800],["2025-09-08",10886.49,11016.09,10281.68,10281.68,9901600],["2025-09-09",10368.09,10454.49,10195.28,10411.29,4157800],["2025-09-10",10540.89,10584.09,10324.88,10368.09,3002100],["2025-09-11",10238.48,10454.49,10022.48,10411.29,5069700],["2025-09-12",10497.69,10886.49,10497.69,10756.89,5371700],["2025-09-15",10886.49,11145.69,10800.09,11145.69,5393800],["2025-09-16",11232.09,11232.09,10756.89,10800.09,4891200],["2025-09-17",10756.89,10843.29,10540.89,10540.89,3603500],["2025-09-18",10670.49,10756.89,10540.89,10627.29,2752200],["2025-09-19",10756.89,10756.89,10540.89,10540.89,2025900],["2025-09-22",10627.29,10627.29,10368.09,10497.69,3276700],["2025-09-23",10584.09,10713.69,10497.69,10540.89,1272100],["2025-09-24",10540.89,10756.89,10540.89,10713.69,2307100],["2025-09-25",10800.09,11448.09,10756.89,11448.09,16347900],["2025-09-26",11318.49,11664.1,11188.89,11188.89,6444200],["2025-09-29",11232.09,11534.49,10929.69,11059.29,5951700],["2025-09-30",11059.29,11145.69,10540.89,10756.89,5964400],["2025-10-01",10800.09,10800.09,10670.49,10800.09,2197800],["2025-10-02",10800.09,10886.49,10324.88,10368.09,4831800],["2025-10-03",10368.09,10454.49,10195.28,10281.68,3837000],["2025-10-06",10324.88,10670.49,10324.88,10627.29,2357300],["2025-10-07",10713.69,10886.49,10627.29,10627.29,2883900],["2025-10-08",10800.09,10843.29,10584.09,10627.29,1980800],["2025-10-09",10670.49,10800.09,10584.09,10670.49,2084400],["2025-10-10",10713.69,10929.69,10670.49,10756.89,3452600],["2025-10-13",10497.69,10756.89,10454.49,10670.49,4308500],["2025-10-14",10756.89,10843.29,10281.68,10368.09,7569800],["2025-10-15",10497.69,10627.29,10324.88,10324.88,3383900],["2025-10-16",10411.29,10670.49,10368.09,10627.29,5010200],["2025-10-17",10713.69,11059.29,10627.29,10756.89,8161800],["2025-10-20",10713.69,10972.89,10022.48,10065.68,6686700],["2025-10-21",10238.48,10324.88,9763.28,10108.88,4376200],["2025-10-22",10281.68,10281.68,9763.28,10022.48,3444100],["2025-10-23",10065.68,10281.68,9979.28,9979.28,1685800],["2025-10-24",9979.28,9979.28,9676.88,9720.08,3104200],["2025-10-27",9849.68,9892.88,9676.88,9676.88,2975400],["2025-10-28",9660.9,9799.57,9476.0,9799.57,2053500],["2025-10-29",9892.02,9984.47,9799.57,9845.79,1741200],["2025-10-30",9938.24,9938.24,9753.34,9753.34,1961200],["2025-10-31",9799.57,10169.36,9799.57,9799.57,2273900],["2025-11-03",9892.02,9938.24,9522.22,9522.22,1542700],["2025-11-04",9522.22,9753.34,9207.9,9660.9,2832000],["2025-11-05",9660.9,9707.12,9383.55,9476.0,1156900],["2025-11-06",9476.0,9614.67,9383.55,9429.77,1090900],["2025-11-07",9429.77,9522.22,9244.88,9291.1,1373000],["2025-11-10",9291.1,9429.77,9244.88,9291.1,911500],["2025-11-11",9291.1,9383.55,9291.1,9291.1,978500],["2025-11-12",9383.55,9522.22,9337.32,9522.22,1464600],["2025-11-13",9522.22,9660.9,9476.0,9568.45,1365800],["2025-11-14",9568.45,9660.9,9522.22,9614.67,1055900],["2025-11-17",9660.9,9845.79,9614.67,9753.34,2188600],["2025-11-18",9753.34,9753.34,9568.45,9660.9,1196500],["2025-11-19",9660.9,9799.57,9522.22,9522.22,1353900],["2025-11-20",9614.67,9614.67,9429.77,9429.77,1055600],["2025-11-21",9429.77,9476.0,9383.55,9383.55,1603800],["2025-11-24",9383.55,9522.22,9383.55,9429.77,764500],["2025-11-25",9429.77,9476.0,9291.1,9291.1,1467300],["2025-11-26",9383.55,9522.22,9244.88,9522.22,1370600],["2025-11-27",9522.22,9568.45,9383.55,9429.77,1026100],["2025-11-28",9429.77,9522.22,9337.32,9383.55,983100],["2025-12-01",9429.77,9522.22,9337.32,9337.32,1068500],["2025-12-02",9383.55,9429.77,9244.88,9291.1,1865500],["2025-12-03",9337.32,9429.77,9337.32,9383.55,810200],["2025-12-04",9429.77,9568.45,9429.77,9476.0,1936200],["2025-12-05",9522.22,9707.12,9429.77,9614.67,2374600],["2025-12-08",9614.67,9845.79,9568.45,9799.57,4199400],["2025-12-09",9892.02,10446.71,9568.45,10354.26,6747300],["2025-12-10",10354.26,10400.49,9892.02,9938.24,3018100],["2025-12-11",9984.47,10123.14,9707.12,9707.12,2609500],["2025-12-12",9707.12,9845.79,9337.32,9429.77,3239100],["2025-12-15",9522.22,9568.45,9337.32,9383.55,1123100],["2025-12-16",9522.22,9892.02,9383.55,9799.57,2177100],["2025-12-17",9799.57,10030.69,9753.34,9799.57,1879400],["2025-12-18",9799.57,10169.36,9753.34,10169.36,3121600],["2025-12-19",10261.81,10261.81,9892.02,9892.02,2762800],["2025-12-22",9938.24,9984.47,9845.79,9938.24,1663600],["2025-12-23",9984.47,9984.47,9660.9,9660.9,3525700],["2025-12-24",9707.12,9799.57,9614.67,9707.12,1563300],["2025-12-25",9568.45,9753.34,9522.22,9522.22,2052800],["2025-12-26",9429.77,9614.67,9429.77,9476.0,1863800],["2025-12-29",9522.22,9614.67,9476.0,9476.0,1219800],["2025-12-30",9522.22,9568.45,9429.77,9476.0,2130300],["2025-12-31",9522.22,9568.45,9429.77,9429.77,1079200],["2026-01-05",9522.22,9568.45,9291.1,9337.32,1412000],["2026-01-06",9291.1,9429.77,9198.65,9291.1,2550800],["2026-01-07",9337.32,9522.22,9291.1,9476.0,1830100],["2026-01-08",9476.0,9660.9,9383.55,9429.77,2367500],["2026-01-09",9429.77,9522.22,9244.88,9291.1,2039800],["2026-01-12",9337.32,9660.9,9235.63,9660.9,2915800],["2026-01-13",9707.12,9938.24,9614.67,9660.9,2968600],["2026-01-14",9660.9,9892.02,9568.45,9660.9,3057400],["2026-01-15",9614.67,9799.57,9522.22,9614.67,2033500],["2026-01-16",9614.67,9799.57,9614.67,9614.67,2006900],["2026-01-19",9660.9,9938.24,9660.9,9799.57,3651300],["2026-01-20",9799.57,10169.36,9707.12,9753.34,4081100],["2026-01-21",9753.34,9845.79,9522.22,9568.45,2135200],["2026-01-22",9568.45,9938.24,9568.45,9845.79,3209500],["2026-01-23",9845.79,9984.47,9614.67,9614.67,2184400],["2026-01-26",9660.9,9707.12,9198.65,9291.1,4526900],["2026-01-27",9291.1,9383.55,9244.88,9291.1,1765100],["2026-01-28",9383.55,9429.77,9244.88,9291.1,1460400],["2026-01-29",9429.77,9476.0,9291.1,9429.77,1646800],["2026-01-30",9476.0,9522.22,9383.55,9429.77,1572100],["2026-02-02",9476.0,9522.22,9337.32,9383.55,1554300],["2026-02-03",9476.0,9568.45,9383.55,9522.22,2149900],["2026-02-04",9568.45,9984.47,9522.22,9707.12,6192800],["2026-02-05",9799.57,9845.79,9568.45,9568.45,1737200],["2026-02-06",9522.22,9614.67,9244.88,9291.1,3057500],["2026-02-09",9429.77,9429.77,9291.1,9337.32,1211200],["2026-02-10",9383.55,9429.77,9291.1,9291.1,1331700],["2026-02-11",9337.32,9522.22,9291.1,9429.77,1527100],["2026-02-12",9429.77,9476.0,9383.55,9383.55,824400],["2026-02-13",9383.55,9476.0,9291.1,9383.55,1225700],["2026-02-23",9476.0,9753.34,9429.77,9753.34,3159900],["2026-02-24",9753.34,9845.79,9660.9,9799.57,2240400],["2026-02-25",9799.57,10030.69,9753.34,9799.57,4347100],["2026-02-26",9845.79,9892.02,9614.67,9707.12,2146600],["2026-02-27",9707.12,9753.34,9522.22,9568.45,2891600],["2026-03-02",9337.32,9522.22,9291.1,9337.32,4386800],["2026-03-03",9337.32,9476.0,9291.1,9383.55,4107800],["2026-03-04",9383.55,9429.77,8791.88,9124.69,5329100],["2026-03-05",9235.63,9476.0,9198.65,9207.9,2395700],["2026-03-06",9217.14,9235.63,9124.69,9133.94,1406600],["2026-03-09",8496.04,8588.49,8496.04,8496.04,3466900],["2026-03-10",8662.45,8736.41,8431.33,8468.31,2106400],["2026-03-11",8468.31,8875.08,8468.31,8773.39,2851200],["2026-03-12",8690.18,9189.41,8690.18,8967.53,2197900],["2026-03-13",8893.57,9568.45,8847.35,9337.32,7010300],["2026-03-16",9429.77,9568.45,9244.88,9337.32,2372100],["2026-03-17",9429.77,9429.77,9180.16,9189.41,2164400],["2026-03-18",9291.1,9291.1,9032.24,9106.2,1781300],["2026-03-19",8976.77,9383.55,8976.77,9152.43,1953700],["2026-03-20",9152.43,9180.16,8995.26,8995.26,1022500],["2026-03-23",8875.08,8976.77,8366.61,8394.35,2975500],["2026-03-24",8514.53,8828.86,8514.53,8690.18,1054200],["2026-03-25",8782.63,9059.98,8745.65,8930.55,1921000],["2026-03-26",8939.8,9078.47,8930.55,8958.28,1820400],["2026-03-27",8958.28,9133.94,8958.28,9059.98,1862700],["2026-03-30",8967.53,9161.67,8801.12,9115.45,2677400],["2026-03-31",9170.92,9207.9,9059.98,9124.69,1662900],["2026-04-01",9198.65,9291.1,9152.43,9152.43,1855800],["2026-04-02",9152.43,9152.43,8939.8,8939.8,1495500],["2026-04-03",9004.51,9069.22,8828.86,8828.86,1139300],["2026-04-06",8865.84,8902.82,8736.41,8745.65,792200],["2026-04-07",9041.49,9041.49,8819.61,8819.61,742000],["2026-04-08",9059.98,9291.1,9013.75,9207.9,2622400],["2026-04-09",9207.9,9753.34,9180.16,9568.45,5866900],["2026-04-10",9660.9,9753.34,9383.55,9383.55,2285400],["2026-04-13",9291.1,9707.12,9244.88,9429.77,2780200],["2026-04-14",9568.45,9614.67,9383.55,9476.0,1515200],["2026-04-15",9522.22,9614.67,9337.32,9383.55,2125100],["2026-04-16",9383.55,9429.77,9226.39,9337.32,1993800],["2026-04-17",9337.32,9383.55,9235.63,9244.88,1505200],["2026-04-20",9244.88,9476.0,9244.88,9337.32,1102400],["2026-04-21",9337.32,9429.77,9235.63,9235.63,1511000],["2026-04-22",9291.1,9291.1,9207.9,9226.39,812200],["2026-04-23",9244.88,9522.22,9078.47,9383.55,3009900],["2026-04-24",9429.77,9476.0,9244.88,9291.1,1151500],["2026-04-28",9337.32,9383.55,9198.65,9198.65,1312500],["2026-04-29",9198.65,9291.1,9170.92,9198.65,1490500],["2026-05-04",9198.65,9383.55,9198.65,9235.63,2090700],["2026-05-05",9235.63,9291.1,9115.45,9143.18,1482300],["2026-05-06",9143.18,9198.65,9078.47,9198.65,971300],["2026-05-07",9244.88,9291.1,9059.98,9059.98,1879700],["2026-05-08",9059.98,9059.98,8828.86,8893.57,3057500],["2026-05-11",8893.57,8986.02,8828.86,8828.86,1435600],["2026-05-12",8865.84,8912.06,8791.88,8856.59,1179100],["2026-05-13",8865.84,8912.06,8699.43,8791.88,1808400],["2026-05-14",8782.63,8875.08,8727.16,8745.65,1121700],["2026-05-15",8745.65,8773.39,8680.94,8690.18,1569500],["2026-05-18",8653.2,8690.18,8505.29,8588.49,1531000],["2026-05-19",8597.73,8671.69,8533.02,8616.22,1071300],["2026-05-20",8533.02,8625.47,8366.61,8551.51,1679800],["2026-05-21",8523.78,8597.73,8505.29,8542.27,748000],["2026-05-22",8542.27,8588.49,8496.04,8514.53,944700],["2026-05-25",8579.24,8579.24,8505.29,8514.53,489800],["2026-05-26",8514.53,8533.02,8468.31,8514.53,665800],["2026-05-27",8477.55,8551.51,8477.55,8514.53,1249700],["2026-05-28",8514.53,8533.02,8468.31,8486.8,853200],["2026-05-29",8468.31,8505.29,8366.61,8440.57,1068100],["2026-06-01",8440.57,8486.8,8366.61,8486.8,1156200],["2026-06-02",8486.8,8514.53,8394.35,8431.33,915500],["2026-06-03",8422.08,8431.33,8366.61,8422.08,836100],["2026-06-04",8422.08,8422.08,8366.61,8412.84,736600],["2026-06-05",8403.59,8412.84,8357.37,8375.86,711600],["2026-06-08",8320.39,8320.39,8153.98,8172.47,1363900],["2026-06-09",8135.49,8227.94,8043.04,8181.72,1232900],["2026-06-10",8181.72,8412.84,8098.51,8366.61,1360700],["2026-06-11",8366.61,8385.1,8301.9,8366.61,729300],["2026-06-12",8412.84,8514.53,8375.86,8468.31,1184400],["2026-06-15",8505.29,8625.47,8505.29,8560.76,1079400],["2026-06-16",8588.49,8662.45,8588.49,8662.45,1236200],["2026-06-17",8680.94,8708.67,8616.22,8643.96,932900],["2026-06-18",8625.47,8643.96,8560.76,8570.0,1120100],["2026-06-19",8620.0,8630.0,8490.0,8550.0,785700],["2026-06-22",8560.0,8620.0,8460.0,8550.0,454400],["2026-06-23",8550.0,8600.0,8420.0,8500.0,947600],["2026-06-24",8450.0,8490.0,8300.0,8380.0,651600],["2026-06-25",8380.0,8380.0,8250.0,8380.0,745500],["2026-06-26",8260.0,8380.0,8260.0,8350.0,323400],["2026-06-29",8350.0,8700.0,8350.0,8630.0,1227000],["2026-06-30",8650.0,8670.0,8560.0,8630.0,669800],["2026-07-01",8680.0,8680.0,8550.0,8640.0,541500],["2026-07-02",8660.0,8740.0,8620.0,8640.0,1390300],["2026-07-03",8560.0,8640.0,8500.0,8500.0,620900],["2026-07-06",8500.0,8600.0,8290.0,8350.0,473800],["2026-07-07",8370.0,8370.0,8280.0,8350.0,567700],["2026-07-08",8400.0,8400.0,8310.0,8340.0,352000],["2026-07-09",8300.0,8380.0,8300.0,8300.0,580600],["2026-07-10",8280.0,8360.0,8280.0,8300.0,693800],["2026-07-13",8300.0,8300.0,8160.0,8190.0,1067700],["2026-07-14",8200.0,8300.0,8190.0,8300.0,358900],["2026-07-15",8300.0,8330.0,8150.0,8150.0,786900],["2026-07-16",8150.0,8170.0,7900.0,8130.0,1010100],["2026-07-17",8190.0,8190.0,8050.0,8050.0,469100],["2026-07-20",8000.0,8040.0,7500.0,7500.0,1116800],["2026-07-21",7500.0,7650.0,6980.0,7200.0,1145500],["2026-07-22",7200.0,7390.0,7050.0,7050.0,1200100],["2026-07-23",7010.0,7180.0,7000.0,7060.0,915900],["2026-07-24",7060.0,7070.0,6580.0,7000.0,1324200],["2026-07-27",7020.0,7030.0,6750.0,6750.0,821300],["2026-07-28",6650.0,6980.0,6550.0,6850.0,1019400],["2026-07-29",7000.0,7000.0,6810.0,6850.0,299600],["2026-07-30",6760.0,7090.0,6760.0,7050.0,892700],["2026-07-31",7150.0,7150.0,6990.0,7030.0,537100],["2026-08-03",7050.0,7260.0,7050.0,7260.0,1370000],["2026-08-04",7300.0,7340.0,7250.0,7260.0,770900],["2026-08-05",7290.0,7320.0,7200.0,7200.0,740500],["2026-08-06",7240.0,7300.0,7170.0,7180.0,1350635],["2026-08-07",7160.0,7240.0,7160.0,7170.0,479300],["2026-08-10",7200.0,7350.0,7170.0,7310.0,1419600],["2026-08-11",7310.0,7400.0,7310.0,7320.0,690000],["2026-08-12",7290.0,7580.0,7290.0,7400.0,959000],["2026-08-13",7400.0,7480.0,7210.0,7210.0,979400],["2026-08-14",7260.0,7260.0,7050.0,7050.0,892700],["2026-08-17",7120.0,7180.0,7050.0,7120.0,772100],["2026-08-18",7130.0,7150.0,7070.0,7080.0,334700],["2026-08-19",7080.0,7110.0,7010.0,7020.0,289000],["2026-08-20",7030.0,7090.0,7000.0,7010.0,331700],["2026-08-21",7010.0,7200.0,7000.0,7180.0,1083200],["2026-08-24",7250.0,7290.0,7170.0,7220.0,1032400],["2026-08-25",7260.0,7350.0,7250.0,7270.0,1551100],["2026-08-26",7270.0,7280.0,7220.0,7230.0,536800],["2026-08-27",7290.0,7290.0,7150.0,7160.0,972300],["2026-08-28",7160.0,7210.0,7120.0,7130.0,775800],["2026-09-03",7130.0,7280.0,7070.0,7170.0,2293200],["2026-09-04",7180.0,7270.0,7100.0,7110.0,609100],["2026-09-07",7120.0,7120.0,7080.0,7100.0,705900],["2026-09-08",7100.0,7130.0,7060.0,7060.0,536200],["2026-09-09",7060.0,7130.0,7030.0,7060.0,1255200],["2026-09-10",7050.0,7090.0,7010.0,7040.0,487000],["2026-09-11",7040.0,7040.0,6850.0,6850.0,1432300],["2026-09-14",6850.0,6920.0,6680.0,6680.0,758300],["2026-09-15",6680.0,6780.0,6680.0,6720.0,570100],["2026-09-16",6780.0,6790.0,6710.0,6710.0,599300],["2026-09-17",6700.0,6840.0,6700.0,6800.0,669800],["2026-09-18",6830.0,6840.0,6770.0,6780.0,506100],["2026-09-21",6830.0,6850.0,6710.0,6800.0,527100],["2026-09-22",6800.0,6800.0,6750.0,6770.0,258300],["2026-09-23",6760.0,6790.0,6730.0,6740.0,550900],["2026-09-24",6730.0,6780.0,6630.0,6630.0,644400],["2026-09-25",6650.0,6700.0,6610.0,6630.0,678700],["2026-09-28",6610.0,6700.0,6480.0,6480.0,1128700],["2026-09-29",6500.0,6580.0,6480.0,6510.0,526000],["2026-09-30",6510.0,6570.0,6510.0,6510.0,857400],["2026-10-01",6350.0,6490.0,6350.0,6450.0,564400],["2026-10-02",6450.0,6450.0,6310.0,6310.0,421600]]}