{"sym":"MBB","index":false,"bars":[["2011-11-01",1331.09,1331.09,1266.83,1266.83,2719290],["2011-11-02",1248.47,1266.83,1211.75,1211.75,5468472],["2011-11-03",1193.39,1211.75,1156.67,1202.57,2714756],["2011-11-04",1211.75,1211.75,1184.21,1184.21,483860],["2011-11-07",1184.21,1184.21,1129.13,1129.13,1221163],["2011-11-08",1110.77,1119.95,1083.23,1101.59,1105490],["2011-11-09",1092.41,1101.59,1064.87,1064.87,740500],["2011-11-10",1046.51,1110.77,1046.51,1083.23,1258020],["2011-11-11",1101.59,1119.95,1092.41,1101.59,1024320],["2011-11-14",1092.41,1101.59,1083.23,1092.41,681580],["2011-11-15",1092.41,1101.59,1083.23,1083.23,432520],["2011-11-16",1083.23,1101.59,1074.05,1092.41,1155356],["2011-11-17",1092.41,1092.41,1074.05,1092.41,983240],["2011-11-18",1083.23,1101.59,1064.87,1101.59,1468870],["2011-11-21",1083.23,1138.31,1083.23,1138.31,1247370],["2011-11-22",1138.31,1193.39,1138.31,1175.03,1100380],["2011-11-23",1184.21,1193.39,1156.67,1165.85,1430420],["2011-11-24",1165.85,1165.85,1138.31,1138.31,545770],["2011-11-25",1129.13,1138.31,1110.77,1129.13,587810],["2011-11-28",1138.31,1175.03,1129.13,1156.67,1119140],["2011-11-29",1156.67,1184.21,1156.67,1175.03,6868920],["2011-11-30",1184.21,1184.21,1147.49,1147.49,1192350],["2011-12-01",1156.67,1175.03,1156.67,1165.85,903960],["2011-12-02",1165.85,1175.03,1156.67,1165.85,505490],["2011-12-05",1165.85,1202.57,1165.85,1193.39,915680],["2011-12-06",1193.39,1193.39,1175.03,1175.03,709500],["2011-12-07",1195.29,1205.42,1164.9,1185.16,1243680],["2011-12-08",1195.29,1195.29,1175.03,1175.03,381970],["2011-12-09",1175.03,1175.03,1144.64,1154.77,861100],["2011-12-12",1144.64,1175.03,1144.64,1164.9,693030],["2011-12-13",1154.77,1175.03,1154.77,1154.77,648920],["2011-12-14",1154.77,1154.77,1124.38,1144.64,1185060],["2011-12-15",1154.77,1154.77,1114.25,1144.64,582760],["2011-12-16",1144.64,1164.9,1134.51,1144.64,510930],["2011-12-19",1134.51,1154.77,1134.51,1144.64,527027],["2011-12-20",1134.51,1144.64,1134.51,1144.64,560760],["2011-12-21",1144.64,1154.77,1144.64,1154.77,588730],["2011-12-22",1154.77,1154.77,1124.38,1134.51,587640],["2011-12-23",1134.51,1144.64,1124.38,1124.38,617370],["2011-12-26",1124.38,1134.51,1083.86,1114.25,1085190],["2011-12-27",1104.12,1104.12,1063.61,1063.61,2026470],["2011-12-28",1063.61,1083.86,1053.48,1073.73,1741660],["2011-12-29",1083.86,1093.99,1073.73,1093.99,1019180],["2011-12-30",1093.99,1114.25,1093.99,1093.99,510030],["2012-01-03",1093.99,1104.12,1083.86,1104.12,462000],["2012-01-04",1093.99,1104.12,1073.73,1104.12,368740],["2012-01-05",1104.12,1104.12,1073.73,1083.86,478490],["2012-01-06",1083.86,1093.99,1073.73,1083.86,931370],["2012-01-09",1093.99,1104.12,1073.73,1093.99,464800],["2012-01-10",1083.86,1114.25,1083.86,1114.25,897700],["2012-01-11",1124.38,1124.38,1114.25,1124.38,653750],["2012-01-12",1124.38,1144.64,1114.25,1144.64,475010],["2012-01-13",1144.64,1164.9,1144.64,1164.9,425170],["2012-01-16",1164.9,1205.42,1164.9,1195.29,553980],["2012-01-17",1205.42,1205.42,1164.9,1164.9,700660],["2012-01-18",1164.9,1195.29,1154.77,1164.9,343520],["2012-01-19",1185.16,1205.42,1175.03,1205.42,268670],["2012-01-20",1205.42,1215.55,1185.16,1195.29,2155370],["2012-01-30",1205.42,1215.55,1185.16,1215.55,512150],["2012-01-31",1215.55,1256.07,1205.42,1225.68,822330],["2012-02-01",1225.68,1225.68,1195.29,1215.55,586840],["2012-02-02",1235.81,1276.33,1235.81,1276.33,1360930],["2012-02-03",1306.72,1337.1,1286.46,1296.59,4277030],["2012-02-06",1316.84,1316.84,1266.2,1266.2,1157510],["2012-02-07",1296.59,1296.59,1256.07,1276.33,963570],["2012-02-08",1286.46,1326.97,1276.33,1326.97,2496360],["2012-02-09",1326.97,1387.75,1326.97,1357.36,5113510],["2012-02-10",1357.36,1377.62,1326.97,1337.1,3199790],["2012-02-13",1345.08,1345.08,1302.71,1302.71,1004610],["2012-02-14",1302.71,1345.08,1292.12,1345.08,1310730],["2012-02-15",1345.08,1345.08,1292.12,1313.3,1089850],["2012-02-16",1302.71,1323.89,1292.12,1323.89,1264950],["2012-02-17",1323.89,1345.08,1323.89,1345.08,5315500],["2012-02-20",1366.26,1408.62,1355.67,1398.03,2941850],["2012-02-21",1419.22,1419.22,1366.26,1366.26,2805190],["2012-02-22",1355.67,1419.22,1355.67,1408.62,3635880],["2012-02-23",1419.22,1472.17,1398.03,1472.17,7208336],["2012-02-24",1493.35,1535.72,1482.76,1503.94,7576700],["2012-02-27",1503.94,1567.49,1493.35,1556.9,5071310],["2012-02-28",1589.34,1589.34,1481.22,1513.65,4770100],["2012-02-29",1513.65,1546.09,1481.22,1546.09,16594350],["2012-03-01",1556.9,1621.77,1535.28,1610.96,11644670],["2012-03-02",1643.39,1686.64,1632.58,1686.64,14086080],["2012-03-05",1762.32,1762.32,1762.32,1762.32,9549417],["2012-03-06",1848.82,1848.82,1762.32,1783.95,21816100],["2012-03-07",1762.32,1783.95,1708.27,1740.7,9630560],["2012-03-08",1665.02,1729.89,1654.21,1654.21,9423050],["2012-03-09",1600.15,1665.02,1578.52,1610.96,6469510],["2012-03-12",1610.96,1610.96,1535.28,1556.9,7796380],["2012-03-13",1589.34,1632.58,1556.9,1621.77,5135780],["2012-03-14",1654.21,1654.21,1578.52,1578.52,3710820],["2012-03-15",1556.9,1654.21,1546.09,1654.21,5270660],["2012-03-16",1719.08,1729.89,1665.02,1675.83,6950540],["2012-03-19",1665.02,1708.27,1654.21,1675.83,4156720],["2012-03-20",1686.64,1719.08,1675.83,1719.08,3748430],["2012-03-21",1740.7,1794.76,1729.89,1751.51,8676760],["2012-03-22",1729.89,1762.32,1708.27,1708.27,5572930],["2012-03-23",1729.89,1762.32,1708.27,1729.89,6886300],["2012-03-26",1751.51,1751.51,1675.83,1675.83,4345740],["2012-03-27",1654.21,1675.83,1600.15,1600.15,6591100],["2012-03-28",1578.52,1632.58,1556.9,1632.58,3407320],["2012-03-29",1643.39,1643.39,1578.52,1589.34,2667660],["2012-03-30",1578.52,1600.15,1556.9,1567.71,5563210],["2012-04-03",1567.71,1643.39,1567.71,1632.58,4462850],["2012-04-04",1643.39,1654.21,1600.15,1610.96,2531050],["2012-04-05",1610.96,1665.02,1589.34,1654.21,3033670],["2012-04-06",1654.21,1675.83,1632.58,1632.58,2553500],["2012-04-09",1643.39,1665.02,1621.77,1654.21,1672410],["2012-04-10",1654.21,1665.02,1600.15,1610.96,4168660],["2012-04-11",1654.21,1654.21,1610.96,1654.21,3865700],["2012-04-12",1665.02,1729.89,1654.21,1708.27,10227410],["2012-04-13",1719.08,1729.89,1675.83,1675.83,3021900],["2012-04-16",1697.45,1729.89,1675.83,1708.27,2519500],["2012-04-17",1729.89,1751.51,1697.45,1719.08,5267184],["2012-04-18",1719.08,1751.51,1697.45,1697.45,5574540],["2012-04-19",1697.45,1708.27,1665.02,1665.02,2850080],["2012-04-20",1665.02,1708.27,1643.39,1665.02,2377050],["2012-04-23",1654.21,1686.64,1654.21,1665.02,3496380],["2012-04-24",1665.02,1675.83,1643.39,1675.83,2730600],["2012-04-25",1697.45,1708.27,1675.83,1686.64,2629560],["2012-04-26",1697.45,1697.45,1654.21,1654.21,2627460],["2012-04-27",1654.21,1665.02,1632.58,1654.21,2760142],["2012-05-02",1665.02,1675.83,1632.58,1643.39,2289580],["2012-05-03",1643.39,1643.39,1621.77,1632.58,1651710],["2012-05-04",1632.58,1654.21,1632.58,1643.39,2076794],["2012-05-07",1643.39,1654.21,1621.77,1621.77,3302670],["2012-05-08",1621.77,1697.45,1621.77,1697.45,7717501],["2012-05-09",1697.45,1719.08,1675.83,1686.64,2560860],["2012-05-10",1686.64,1708.27,1665.02,1697.45,2364650],["2012-05-11",1697.45,1697.45,1665.02,1675.83,1958130],["2012-05-14",1665.02,1675.83,1621.77,1621.77,3790900],["2012-05-15",1621.77,1632.58,1600.15,1600.15,2627100],["2012-05-16",1600.15,1621.77,1589.34,1610.96,1931580],["2012-05-17",1632.88,1654.79,1610.96,1610.96,1635510],["2012-05-18",1600.0,1610.96,1556.16,1567.12,2633250],["2012-05-21",1589.04,1643.84,1589.04,1643.84,5750705],["2012-05-22",1643.84,1643.84,1600.0,1610.96,750510],["2012-05-23",1589.04,1610.96,1567.12,1567.12,1315030],["2012-05-24",1578.08,1589.04,1545.21,1545.21,1236660],["2012-05-25",1589.04,1621.92,1567.12,1621.92,1856780],["2012-05-28",1632.88,1643.84,1600.0,1621.92,1263630],["2012-05-29",1600.0,1621.92,1600.0,1610.96,1007050],["2012-05-30",1610.96,1643.84,1600.0,1632.88,2073200],["2012-05-31",1621.92,1621.92,1600.0,1610.96,1058710],["2012-06-01",1621.92,1643.84,1610.96,1621.92,1352760],["2012-06-04",1600.0,1610.96,1567.12,1578.08,2608460],["2012-06-05",1578.08,1600.0,1567.12,1600.0,667870],["2012-06-06",1589.04,1610.96,1589.04,1600.0,784940],["2012-06-07",1610.96,1632.88,1600.0,1621.92,1587310],["2012-06-08",1643.84,1643.84,1600.0,1600.0,740140],["2012-06-11",1600.0,1621.92,1589.04,1600.0,1233020],["2012-06-12",1600.0,1600.0,1567.12,1567.12,1167320],["2012-06-13",1567.12,1589.04,1567.12,1567.12,606570],["2012-06-14",1578.08,1589.04,1567.12,1567.12,869930],["2012-06-15",1578.08,1600.0,1567.12,1578.08,688370],["2012-06-18",1600.0,1610.96,1589.04,1600.0,1348410],["2012-06-19",1589.04,1600.0,1578.08,1578.08,15860180],["2012-06-20",1578.08,1589.04,1578.08,1578.08,1000520],["2012-06-21",1578.08,1600.0,1567.12,1578.08,897460],["2012-06-22",1578.08,1578.08,1556.16,1567.12,1033550],["2012-06-25",1567.12,1578.08,1545.21,1545.21,1396050],["2012-06-26",1545.21,1556.16,1523.29,1545.21,1113560],["2012-06-27",1534.25,1556.16,1534.25,1534.25,935260],["2012-06-28",1523.29,1545.21,1523.29,1523.29,587950],["2012-06-29",1534.25,1534.25,1523.29,1534.25,527300],["2012-07-02",1534.25,1534.25,1512.33,1512.33,411320],["2012-07-03",1501.37,1512.33,1479.45,1501.37,684000],["2012-07-04",1501.37,1512.33,1479.45,1479.45,469580],["2012-07-05",1468.49,1479.45,1457.53,1479.45,659740],["2012-07-06",1468.49,1501.37,1468.49,1490.41,547100],["2012-07-09",1479.45,1490.41,1435.62,1435.62,495120],["2012-07-10",1424.66,1446.58,1424.66,1424.66,311900],["2012-07-11",1435.62,1435.62,1424.66,1424.66,286883],["2012-07-12",1424.66,1446.58,1424.66,1446.58,174340],["2012-07-13",1446.58,1512.33,1446.58,1512.33,1836480],["2012-07-16",1523.29,1545.21,1512.33,1534.25,2039960],["2012-07-17",1534.25,1578.08,1534.25,1567.12,1214720],["2012-07-18",1567.12,1578.08,1545.21,1556.16,746460],["2012-07-19",1556.16,1589.04,1534.25,1589.04,1036800],["2012-07-20",1589.04,1610.96,1567.12,1567.12,1167570],["2012-07-23",1567.12,1578.08,1545.21,1545.21,757940],["2012-07-24",1534.25,1545.21,1501.37,1512.33,977000],["2012-07-25",1501.37,1523.29,1501.37,1512.33,991480],["2012-07-26",1512.33,1534.25,1512.33,1523.29,386960],["2012-07-27",1523.29,1545.21,1523.29,1545.21,1181950],["2012-07-30",1534.25,1545.21,1523.29,1545.21,372670],["2012-07-31",1534.25,1556.16,1534.25,1534.25,341290],["2012-08-01",1534.25,1534.25,1512.33,1512.33,445630],["2012-08-02",1512.33,1534.25,1512.33,1512.33,348530],["2012-08-03",1512.33,1534.25,1512.33,1523.29,501940],["2012-08-06",1534.25,1556.16,1523.29,1545.21,1092280],["2012-08-07",1523.29,1545.21,1523.29,1534.25,494380],["2012-08-08",1534.25,1545.21,1523.29,1534.25,715510],["2012-08-09",1534.25,1556.16,1534.25,1534.25,641570],["2012-08-10",1534.25,1556.16,1534.25,1534.25,704773],["2012-08-13",1534.25,1567.12,1523.29,1567.12,1031280],["2012-08-14",1567.12,1643.84,1567.12,1610.96,22578090],["2012-08-15",1621.92,1643.84,1589.04,1600.0,1811600],["2012-08-16",1600.0,1610.96,1589.04,1600.0,458790],["2012-08-17",1589.04,1600.0,1578.08,1600.0,1217340],["2012-08-20",1600.0,1632.88,1600.0,1632.88,2443510],["2012-08-21",1610.96,1610.96,1556.16,1556.16,3237850],["2012-08-22",1501.37,1567.12,1501.37,1523.29,6698930],["2012-08-23",1512.33,1512.33,1457.53,1457.53,7323800],["2012-08-24",1424.66,1523.29,1424.66,1523.29,2708820],["2012-08-27",1512.33,1512.33,1457.53,1468.49,3254300],["2012-08-28",1479.45,1490.41,1457.53,1490.41,623760],["2012-08-29",1501.37,1534.25,1490.41,1523.29,826820],["2012-08-30",1534.25,1545.21,1512.33,1534.25,1010360],["2012-08-31",1512.33,1534.25,1501.37,1501.37,808190],["2012-09-04",1523.29,1534.25,1501.37,1512.33,495100],["2012-09-05",1523.29,1523.29,1490.41,1512.33,810053],["2012-09-06",1512.33,1523.29,1501.37,1501.37,607920],["2012-09-07",1501.37,1501.37,1479.45,1501.37,426160],["2012-09-10",1501.37,1501.37,1457.53,1457.53,808070],["2012-09-11",1457.53,1479.45,1457.53,1479.45,496560],["2012-09-12",1479.45,1501.37,1468.49,1468.49,212280],["2012-09-13",1468.49,1490.41,1468.49,1490.41,383370],["2012-09-14",1501.37,1512.33,1490.41,1512.33,432290],["2012-09-17",1501.37,1523.29,1501.37,1501.37,5912550],["2012-09-18",1501.37,1501.37,1457.53,1468.49,879070],["2012-09-19",1457.53,1479.45,1457.53,1479.45,600370],["2012-09-20",1468.49,1468.49,1413.7,1435.62,1506930],["2012-09-21",1446.58,1468.49,1446.58,1468.49,767240],["2012-09-24",1468.49,1468.49,1446.58,1457.53,278620],["2012-09-25",1446.58,1468.49,1446.58,1457.53,238450],["2012-09-26",1457.53,1468.49,1457.53,1468.49,311770],["2012-09-27",1468.49,1468.49,1457.53,1457.53,393620],["2012-09-28",1457.53,1457.53,1446.58,1446.58,325970],["2012-10-01",1435.62,1457.53,1424.66,1424.66,657133],["2012-10-02",1435.62,1446.58,1424.66,1446.58,390840],["2012-10-03",1446.58,1457.53,1446.58,1446.58,408390],["2012-10-04",1446.58,1457.53,1446.58,1446.58,449370],["2012-10-05",1446.58,1457.53,1446.58,1446.58,359300],["2012-10-08",1446.58,1457.53,1446.58,1457.53,316440],["2012-10-09",1468.49,1468.49,1446.58,1446.58,1573911],["2012-10-10",1435.62,1457.53,1435.62,1446.58,497840],["2012-10-11",1446.58,1468.49,1435.62,1435.62,2730230],["2012-10-12",1435.62,1446.58,1424.66,1435.62,926280],["2012-10-15",1446.58,1446.58,1424.66,1424.66,535660],["2012-10-16",1424.66,1446.58,1424.66,1435.62,1950110],["2012-10-17",1435.62,1446.58,1424.66,1435.62,6898300],["2012-10-18",1424.66,1435.62,1413.7,1424.66,1345790],["2012-10-19",1424.66,1424.66,1402.74,1413.7,656940],["2012-10-22",1413.7,1413.7,1391.78,1391.78,810510],["2012-10-23",1391.78,1402.74,1380.82,1391.78,423350],["2012-10-24",1391.78,1402.74,1380.82,1380.82,296490],["2012-10-25",1380.82,1391.78,1369.86,1380.82,473240],["2012-10-26",1380.82,1391.78,1369.86,1369.86,295650],["2012-10-29",1380.82,1402.74,1369.86,1391.78,368390],["2012-10-30",1391.78,1391.78,1380.82,1380.82,311190],["2012-10-31",1380.82,1391.78,1369.86,1391.78,386190],["2012-11-01",1402.74,1457.53,1402.74,1446.58,4204300],["2012-11-02",1413.7,1424.66,1402.74,1424.66,2012910],["2012-11-05",1413.7,1435.62,1413.7,1413.7,1486880],["2012-11-06",1424.66,1435.62,1413.7,1424.66,880410],["2012-11-07",1424.66,1457.53,1424.66,1435.62,1644630],["2012-11-08",1435.62,1468.49,1424.66,1468.49,2740850],["2012-11-09",1468.49,1479.45,1446.58,1468.49,2741870],["2012-11-12",1468.49,1490.41,1457.53,1490.41,2697560],["2012-11-13",1502.24,1514.07,1478.58,1490.41,1422330],["2012-11-14",1478.58,1490.41,1466.75,1466.75,2492410],["2012-11-15",1466.75,1466.75,1443.1,1443.1,483800],["2012-11-16",1443.1,1454.93,1443.1,1454.93,459130],["2012-11-19",1466.75,1466.75,1419.44,1419.44,1766160],["2012-11-20",1419.44,1443.1,1419.44,1431.27,523960],["2012-11-21",1443.1,1443.1,1431.27,1431.27,1230140],["2012-11-22",1443.1,1443.1,1419.44,1431.27,696940],["2012-11-23",1431.27,1443.1,1431.27,1431.27,319780],["2012-11-26",1431.27,1454.93,1419.44,1419.44,1309140],["2012-11-27",1419.44,1443.1,1419.44,1431.27,593940],["2012-11-28",1431.27,1443.1,1419.44,1431.27,506910],["2012-11-29",1443.1,1443.1,1431.27,1443.1,405440],["2012-11-30",1443.1,1454.93,1431.27,1443.1,6195472],["2012-12-03",1443.1,1443.1,1431.27,1443.1,426210],["2012-12-04",1443.1,1454.93,1431.27,1443.1,396150],["2012-12-05",1443.1,1466.75,1443.1,1454.93,1519840],["2012-12-06",1454.93,1466.75,1443.1,1454.93,856290],["2012-12-07",1454.93,1466.75,1443.1,1443.1,761280],["2012-12-10",1443.1,1466.75,1431.27,1454.93,1145460],["2012-12-11",1454.93,1454.93,1443.1,1454.93,625520],["2012-12-12",1456.06,1479.93,1456.06,1468.0,1028020],["2012-12-13",1479.93,1479.93,1456.06,1456.06,679410],["2012-12-14",1456.06,1515.74,1456.06,1479.93,1361880],["2012-12-17",1479.93,1479.93,1468.0,1468.0,427310],["2012-12-18",1479.93,1479.93,1456.06,1456.06,354780],["2012-12-19",1468.0,1479.93,1456.06,1468.0,731270],["2012-12-20",1479.93,1479.93,1456.06,1468.0,1156600],["2012-12-21",1456.06,1468.0,1456.06,1468.0,564080],["2012-12-24",1468.0,1479.93,1456.06,1468.0,589405],["2012-12-25",1468.0,1479.93,1456.06,1456.06,507470],["2012-12-26",1456.06,1479.93,1456.06,1479.93,540300],["2012-12-27",1479.93,1503.8,1479.93,1491.87,2897410],["2012-12-28",1491.87,1503.8,1479.93,1491.87,1408450],["2013-01-02",1503.8,1563.48,1503.8,1563.48,3467810],["2013-01-03",1575.41,1575.41,1515.74,1539.61,2020300],["2013-01-04",1539.61,1563.48,1515.74,1551.54,1401390],["2013-01-07",1551.54,1575.41,1539.61,1563.48,1625590],["2013-01-08",1551.54,1635.09,1551.54,1623.15,5982200],["2013-01-09",1670.89,1694.76,1587.35,1599.28,4792010],["2013-01-10",1599.28,1658.96,1587.35,1658.96,2590490],["2013-01-11",1670.89,1706.7,1658.96,1670.89,3862150],["2013-01-14",1647.02,1670.89,1611.22,1658.96,2197060],["2013-01-15",1670.89,1718.63,1670.89,1694.76,3157300],["2013-01-16",1706.7,1730.57,1694.76,1718.63,4070240],["2013-01-17",1706.7,1730.57,1682.83,1682.83,2815960],["2013-01-18",1682.83,1694.76,1647.02,1682.83,4514940],["2013-01-21",1682.83,1730.57,1658.96,1670.89,2241840],["2013-01-22",1658.96,1670.89,1611.22,1623.15,1691970],["2013-01-23",1623.15,1647.02,1599.28,1623.15,962980],["2013-01-24",1635.09,1647.02,1623.15,1647.02,690290],["2013-01-25",1658.96,1670.89,1647.02,1658.96,1075450],["2013-01-28",1658.96,1706.7,1658.96,1670.89,3581900],["2013-01-29",1670.89,1694.76,1647.02,1670.89,1889520],["2013-01-30",1670.89,1694.76,1658.96,1682.83,2180560],["2013-01-31",1670.89,1682.83,1658.96,1658.96,1224200],["2013-02-01",1658.96,1658.96,1635.09,1658.96,739170],["2013-02-04",1658.96,1670.89,1635.09,1635.09,1549790],["2013-02-05",1647.02,1647.02,1611.22,1635.09,1047720],["2013-02-06",1658.96,1670.89,1635.09,1658.96,708940],["2013-02-07",1658.96,1670.89,1647.02,1658.96,626850],["2013-02-08",1670.89,1706.7,1658.96,1682.83,1154240],["2013-02-18",1694.76,1706.7,1670.89,1706.7,2183370],["2013-02-19",1706.7,1718.63,1682.83,1694.76,3043840],["2013-02-20",1682.83,1694.76,1670.89,1682.83,810230],["2013-02-21",1682.83,1694.76,1635.09,1635.09,1295440],["2013-02-22",1647.02,1670.89,1611.22,1635.09,2699730],["2013-02-25",1647.02,1647.02,1623.15,1623.15,675190],["2013-02-26",1623.15,1623.15,1575.41,1575.41,1410770],["2013-02-27",1563.48,1587.35,1551.54,1575.41,1096480],["2013-02-28",1599.28,1611.22,1587.35,1599.28,830300],["2013-03-01",1599.28,1611.22,1587.35,1587.35,347490],["2013-03-04",1599.28,1599.28,1551.54,1563.48,725150],["2013-03-05",1575.41,1575.41,1551.54,1563.48,745480],["2013-03-06",1563.48,1575.41,1563.48,1563.48,391390],["2013-03-07",1575.41,1575.41,1551.54,1563.48,363780],["2013-03-08",1563.48,1575.41,1563.48,1563.48,414720],["2013-03-11",1551.54,1587.35,1551.54,1575.41,353380],["2013-03-12",1575.41,1587.35,1563.48,1575.41,267010],["2013-03-13",1575.41,1575.41,1551.54,1563.48,273610],["2013-03-14",1563.48,1563.48,1551.54,1551.54,204060],["2013-03-15",1551.54,1575.41,1551.54,1551.54,249840],["2013-03-18",1551.54,1563.48,1551.54,1551.54,326950],["2013-03-19",1551.54,1563.48,1539.61,1551.54,388870],["2013-03-20",1551.54,1575.41,1551.54,1563.48,374070],["2013-03-21",1563.48,1575.41,1563.48,1563.48,294730],["2013-03-22",1563.48,1575.41,1551.54,1551.54,702930],["2013-03-25",1551.54,1563.48,1539.61,1563.48,975850],["2013-03-26",1563.48,1575.41,1551.54,1563.48,1266540],["2013-03-27",1563.48,1563.48,1551.54,1551.54,180740],["2013-03-28",1551.54,1551.54,1539.61,1539.61,362200],["2013-03-29",1539.61,1551.54,1527.67,1539.61,215300],["2013-04-01",1551.54,1563.48,1539.61,1563.48,506730],["2013-04-02",1563.48,1587.35,1563.48,1575.41,951800],["2013-04-03",1575.41,1587.35,1563.48,1563.48,344920],["2013-04-04",1563.48,1563.48,1551.54,1551.54,1075350],["2013-04-05",1551.54,1563.48,1539.61,1551.54,1985170],["2013-04-08",1563.48,1575.41,1563.48,1575.41,565270],["2013-04-09",1587.35,1599.28,1575.41,1599.28,954400],["2013-04-10",1599.28,1599.28,1551.54,1551.54,507900],["2013-04-11",1563.48,1575.41,1551.54,1563.48,411490],["2013-04-12",1563.48,1575.41,1539.61,1551.54,1275350],["2013-04-15",1563.48,1563.48,1527.67,1539.61,1944860],["2013-04-16",1539.61,1551.54,1527.67,1539.61,1340350],["2013-04-17",1539.61,1551.54,1539.61,1539.61,266240],["2013-04-18",1539.61,1539.61,1527.67,1527.67,331530],["2013-04-22",1527.67,1539.61,1527.67,1527.67,413812],["2013-04-23",1527.67,1551.54,1527.67,1539.61,387080],["2013-04-24",1551.54,1551.54,1527.67,1527.67,599230],["2013-04-25",1539.61,1551.54,1527.67,1539.61,360390],["2013-04-26",1539.61,1551.54,1539.61,1539.61,299830],["2013-05-02",1539.61,1551.54,1527.67,1527.67,367220],["2013-05-03",1527.67,1551.54,1527.67,1551.54,648040],["2013-05-06",1551.54,1563.48,1539.61,1563.48,618290],["2013-05-07",1575.41,1575.41,1539.61,1551.54,431730],["2013-05-08",1551.54,1551.54,1539.61,1551.54,541270],["2013-05-09",1539.61,1551.54,1539.61,1551.54,431500],["2013-05-10",1551.54,1563.48,1539.61,1551.54,377840],["2013-05-13",1551.54,1563.48,1539.61,1539.61,315920],["2013-05-14",1563.85,1563.85,1551.73,1551.73,428420],["2013-05-15",1563.85,1588.1,1551.73,1575.97,558920],["2013-05-16",1563.85,1588.1,1563.85,1575.97,391322],["2013-05-17",1563.85,1588.1,1563.85,1575.97,433120],["2013-05-20",1563.85,1575.97,1563.85,1575.97,425970],["2013-05-21",1575.97,1588.1,1575.97,1575.97,7549083],["2013-05-22",1588.1,1600.22,1575.97,1588.1,2062158],["2013-05-23",1588.1,1600.22,1575.97,1575.97,458260],["2013-05-24",1575.97,1588.1,1575.97,1575.97,392650],["2013-05-27",1588.1,1612.34,1588.1,1600.22,865170],["2013-05-28",1600.22,1612.34,1588.1,1600.22,269690],["2013-05-29",1600.22,1612.34,1588.1,1600.22,802560],["2013-05-30",1600.22,1600.22,1588.1,1600.22,266880],["2013-05-31",1612.34,1648.71,1612.34,1624.47,1646700],["2013-06-03",1612.34,1624.47,1612.34,1612.34,568890],["2013-06-04",1612.34,1612.34,1588.1,1588.1,519760],["2013-06-05",1588.1,1600.22,1575.97,1600.22,465310],["2013-06-06",1600.22,1612.34,1588.1,1600.22,765270],["2013-06-07",1600.22,1624.47,1600.22,1624.47,1191780],["2013-06-10",1648.71,1648.71,1624.47,1624.47,860780],["2013-06-11",1624.47,1636.59,1612.34,1612.34,664780],["2013-06-12",1612.34,1624.47,1600.22,1612.34,753660],["2013-06-13",1612.34,1612.34,1588.1,1600.22,976133],["2013-06-14",1612.34,1612.34,1600.22,1600.22,410920],["2013-06-17",1600.22,1600.22,1575.97,1575.97,1128200],["2013-06-18",1575.97,1588.1,1563.85,1575.97,1016320],["2013-06-19",1575.97,1600.22,1575.97,1588.1,605280],["2013-06-20",1588.1,1600.22,1575.97,1575.97,765110],["2013-06-21",1575.97,1588.1,1575.97,1575.97,936240],["2013-06-24",1588.1,1588.1,1575.97,1588.1,803510],["2013-06-25",1575.97,1588.1,1563.85,1575.97,1774740],["2013-06-26",1575.97,1588.1,1563.85,1575.97,520020],["2013-06-27",1575.97,1600.22,1575.97,1600.22,531550],["2013-06-28",1588.1,1600.22,1575.97,1600.22,362810],["2013-07-01",1575.97,1588.1,1575.97,1575.97,281300],["2013-07-02",1575.97,1588.1,1575.97,1588.1,549220],["2013-07-03",1575.97,1588.1,1575.97,1588.1,1028530],["2013-07-04",1588.1,1600.22,1575.97,1588.1,394470],["2013-07-05",1588.1,1600.22,1588.1,1588.1,380890],["2013-07-08",1588.1,1600.22,1575.97,1588.1,410890],["2013-07-09",1575.97,1588.1,1575.97,1588.1,294970],["2013-07-10",1588.1,1600.22,1575.97,1588.1,344340],["2013-07-11",1588.1,1588.1,1588.1,1588.1,359890],["2013-07-12",1588.1,1600.22,1588.1,1588.1,355380],["2013-07-15",1588.1,1600.22,1575.97,1600.22,287300],["2013-07-16",1600.22,1600.22,1588.1,1600.22,432920],["2013-07-17",1588.1,1600.22,1588.1,1600.22,178290],["2013-07-18",1588.1,1600.22,1588.1,1588.1,226520],["2013-07-19",1600.22,1600.22,1588.1,1600.22,415790],["2013-07-22",1600.22,1600.22,1588.1,1588.1,267870],["2013-07-23",1588.1,1600.22,1588.1,1588.1,825240],["2013-07-24",1588.1,1600.22,1588.1,1588.1,514010],["2013-07-25",1588.1,1600.22,1575.97,1575.97,357750],["2013-07-26",1588.1,1600.22,1575.97,1575.97,589750],["2013-07-29",1588.1,1600.22,1575.97,1588.1,391190],["2013-07-30",1588.1,1600.22,1575.97,1588.1,481030],["2013-07-31",1588.1,1600.22,1588.1,1588.1,336780],["2013-08-01",1588.1,1600.22,1588.1,1588.1,755430],["2013-08-02",1588.1,1600.22,1575.97,1588.1,265440],["2013-08-05",1588.1,1588.1,1588.1,1588.1,637810],["2013-08-06",1588.1,1600.22,1588.1,1600.22,222960],["2013-08-07",1588.1,1600.22,1588.1,1588.1,278990],["2013-08-08",1588.1,1600.22,1588.1,1600.22,140320],["2013-08-09",1588.1,1600.22,1588.1,1588.1,286160],["2013-08-12",1588.1,1600.22,1588.1,1588.1,524960],["2013-08-13",1588.1,1600.22,1588.1,1588.1,201820],["2013-08-14",1588.1,1600.22,1588.1,1588.1,470840],["2013-08-15",1588.1,1600.22,1588.1,1600.22,514890],["2013-08-16",1600.22,1600.22,1588.1,1588.1,365900],["2013-08-19",1588.1,1612.34,1588.1,1600.22,837490],["2013-08-20",1600.22,1612.34,1588.1,1600.22,142260],["2013-08-21",1600.22,1600.22,1588.1,1600.22,411140],["2013-08-22",1588.1,1600.22,1588.1,1600.22,281000],["2013-08-23",1588.1,1600.22,1588.1,1588.1,444480],["2013-08-26",1588.1,1588.1,1575.97,1588.1,468960],["2013-08-27",1588.1,1600.22,1575.97,1588.1,302180],["2013-08-28",1588.1,1588.1,1563.85,1588.1,1140050],["2013-08-29",1575.97,1588.1,1575.97,1575.97,364780],["2013-08-30",1575.97,1588.1,1575.97,1588.1,110370],["2013-09-03",1588.1,1588.1,1575.97,1575.97,255090],["2013-09-04",1575.97,1588.1,1563.85,1575.97,90550],["2013-09-05",1575.97,1588.1,1563.85,1575.97,436130],["2013-09-06",1575.97,1588.1,1575.97,1588.1,949270],["2013-09-09",1575.97,1588.1,1563.85,1563.85,354850],["2013-09-10",1575.97,1588.1,1563.85,1575.97,501180],["2013-09-11",1575.97,1588.1,1575.97,1575.97,823830],["2013-09-12",1575.97,1588.1,1563.85,1575.97,564020],["2013-09-13",1575.97,1588.1,1563.85,1575.97,519100],["2013-09-16",1575.97,1588.1,1563.85,1575.97,435220],["2013-09-17",1575.97,1588.1,1575.97,1575.97,230080],["2013-09-18",1575.97,1588.1,1563.85,1575.97,421230],["2013-09-19",1575.97,1588.1,1575.97,1575.97,222000],["2013-09-20",1575.97,1588.1,1563.85,1588.1,347410],["2013-09-23",1588.1,1588.1,1563.85,1588.1,183980],["2013-09-24",1588.1,1600.22,1588.1,1600.22,24603760],["2013-09-25",1600.22,1648.71,1588.1,1636.59,2037720],["2013-09-26",1636.59,1648.71,1624.47,1636.59,446120],["2013-09-27",1636.59,1648.71,1624.47,1624.47,475700],["2013-09-30",1624.47,1636.59,1624.47,1636.59,369960],["2013-10-01",1636.59,1672.96,1636.59,1660.84,1298020],["2013-10-02",1660.84,1685.08,1660.84,1672.96,1210410],["2013-10-03",1685.08,1685.08,1660.84,1660.84,956610],["2013-10-04",1660.84,1672.96,1648.71,1660.84,611030],["2013-10-07",1648.71,1672.96,1648.71,1660.84,631380],["2013-10-08",1672.96,1697.2,1672.96,1685.08,1641820],["2013-10-09",1685.08,1697.2,1672.96,1672.96,1080610],["2013-10-10",1672.96,1685.08,1660.84,1660.84,525210],["2013-10-11",1660.84,1672.96,1648.71,1660.84,651400],["2013-10-14",1672.96,1672.96,1660.84,1672.96,483400],["2013-10-15",1672.96,1672.96,1660.84,1672.96,1616780],["2013-10-16",1691.55,1704.56,1678.53,1678.53,647990],["2013-10-17",1691.55,1704.56,1678.53,1704.56,454070],["2013-10-18",1691.55,1704.56,1678.53,1704.56,147730],["2013-10-21",1704.56,1704.56,1678.53,1678.53,594440],["2013-10-22",1678.53,1691.55,1665.52,1678.53,485790],["2013-10-23",1678.53,1691.55,1678.53,1678.53,180660],["2013-10-24",1678.53,1691.55,1678.53,1678.53,392840],["2013-10-25",1678.53,1678.53,1665.52,1678.53,61500],["2013-10-28",1678.53,1678.53,1665.52,1665.52,222460],["2013-10-29",1665.52,1665.52,1652.51,1652.51,212190],["2013-10-30",1652.51,1665.52,1652.51,1665.52,58240],["2013-10-31",1665.52,1665.52,1652.51,1652.51,80540],["2013-11-01",1652.51,1665.52,1652.51,1652.51,146390],["2013-11-04",1652.51,1665.52,1626.49,1665.52,497390],["2013-11-05",1665.52,1665.52,1652.51,1652.51,138690],["2013-11-06",1652.51,1678.53,1652.51,1665.52,427090],["2013-11-07",1665.52,1678.53,1652.51,1652.51,364380],["2013-11-08",1652.51,1665.52,1652.51,1652.51,258040],["2013-11-11",1652.51,1665.52,1652.51,1665.52,276310],["2013-11-12",1678.53,1678.53,1652.51,1652.51,728900],["2013-11-13",1665.52,1665.52,1639.5,1652.51,234960],["2013-11-14",1652.51,1665.52,1639.5,1652.51,196350],["2013-11-15",1652.51,1665.52,1639.5,1652.51,399970],["2013-11-18",1652.51,1678.53,1639.5,1665.52,595990],["2013-11-19",1665.52,1665.52,1652.51,1665.52,273860],["2013-11-20",1652.51,1678.53,1652.51,1678.53,213020],["2013-11-21",1665.52,1691.55,1665.52,1665.52,757430],["2013-11-22",1665.52,1678.53,1665.52,1678.53,147460],["2013-11-25",1678.53,1678.53,1665.52,1665.52,357430],["2013-11-26",1665.52,1678.53,1652.51,1665.52,371830],["2013-11-27",1678.53,1678.53,1665.52,1665.52,277180],["2013-11-28",1665.52,1678.53,1652.51,1665.52,283310],["2013-11-29",1665.52,1665.52,1652.51,1652.51,191910],["2013-12-02",1665.52,1665.52,1652.51,1652.51,362730],["2013-12-03",1665.52,1678.53,1652.51,1665.52,580570],["2013-12-04",1678.53,1678.53,1652.51,1652.51,210470],["2013-12-05",1665.52,1665.52,1652.51,1665.52,314300],["2013-12-06",1665.52,1665.52,1652.51,1665.52,441550],["2013-12-09",1665.52,1665.52,1639.5,1652.51,870850],["2013-12-10",1652.51,1665.52,1639.5,1652.51,297450],["2013-12-11",1652.51,1652.51,1626.49,1626.49,508200],["2013-12-12",1639.5,1652.51,1626.49,1639.5,1266130],["2013-12-13",1639.5,1652.51,1639.5,1652.51,347200],["2013-12-16",1639.5,1652.51,1639.5,1652.51,1787180],["2013-12-17",1652.51,1665.52,1639.5,1652.51,1229210],["2013-12-18",1639.5,1665.52,1626.49,1639.5,435950],["2013-12-19",1652.51,1652.51,1639.5,1639.5,410650],["2013-12-20",1639.5,1639.5,1626.49,1639.5,3850370],["2013-12-23",1639.5,1652.51,1626.49,1626.49,8276080],["2013-12-24",1626.49,1639.5,1626.49,1639.5,326370],["2013-12-25",1639.5,1639.5,1626.49,1626.49,368460],["2013-12-26",1626.49,1639.5,1626.49,1626.49,718098],["2013-12-27",1626.49,1639.5,1626.49,1626.49,240310],["2013-12-30",1626.49,1639.5,1613.48,1626.49,1749910],["2013-12-31",1626.49,1652.51,1613.48,1652.51,488350],["2014-01-02",1639.5,1652.51,1626.49,1626.49,125070],["2014-01-03",1626.49,1639.5,1626.49,1626.49,244888],["2014-01-06",1626.49,1639.5,1626.49,1626.49,270860],["2014-01-07",1652.51,1691.55,1652.51,1665.52,1520860],["2014-01-08",1665.52,1665.52,1652.51,1652.51,646350],["2014-01-09",1652.51,1665.52,1652.51,1652.51,421950],["2014-01-10",1652.51,1678.53,1652.51,1652.51,11641190],["2014-01-13",1665.52,1665.52,1639.5,1639.5,550390],["2014-01-14",1652.51,1665.52,1652.51,1652.51,732220],["2014-01-15",1665.52,1665.52,1652.51,1665.52,731621],["2014-01-16",1652.51,1665.52,1652.51,1652.51,1943860],["2014-01-17",1665.52,1756.61,1665.52,1717.57,3089980],["2014-01-20",1730.58,1769.62,1730.58,1730.58,2443130],["2014-01-21",1756.61,1782.63,1730.58,1782.63,2699220],["2014-01-22",1769.62,1808.65,1769.62,1782.63,3310900],["2014-01-23",1782.63,1795.64,1769.62,1782.63,1427710],["2014-01-24",1782.63,1795.64,1769.62,1782.63,1470880],["2014-01-27",1769.62,1795.64,1769.62,1795.64,552560],["2014-02-06",1795.64,1795.64,1769.62,1782.63,578490],["2014-02-07",1782.63,1808.65,1782.63,1782.63,1430840],["2014-02-10",1782.63,1808.65,1782.63,1795.64,1300900],["2014-02-11",1795.64,1808.65,1782.63,1782.63,2417270],["2014-02-12",1795.64,1834.68,1782.63,1821.67,3141110],["2014-02-13",1847.69,1912.75,1847.69,1912.75,6852050],["2014-02-14",1938.77,1951.78,1912.75,1925.76,2633010],["2014-02-17",1925.76,1925.76,1873.71,1886.72,3242230],["2014-02-18",1873.71,1899.74,1873.71,1899.74,3575440],["2014-02-19",1912.75,1951.78,1899.74,1951.78,4012400],["2014-02-20",1964.8,2029.86,1925.76,1951.78,6659500],["2014-02-21",1951.78,1977.81,1925.76,1938.77,2006960],["2014-02-24",1951.78,1951.78,1925.76,1951.78,2315390],["2014-02-25",1938.77,1990.82,1925.76,1977.81,3627860],["2014-02-26",1990.82,2016.84,1977.81,2003.83,4147670],["2014-02-27",2003.83,2081.9,1990.82,2029.86,6217030],["2014-02-28",2029.86,2042.87,2003.83,2016.84,2744417],["2014-03-03",2016.84,2016.84,1951.78,1951.78,2970530],["2014-03-04",1938.77,1951.78,1899.74,1951.78,2458690],["2014-03-05",1951.78,1977.81,1951.78,1964.8,2329420],["2014-03-06",1964.8,1977.81,1951.78,1964.8,1170540],["2014-03-07",1964.8,1977.81,1938.77,1951.78,1703070],["2014-03-10",1951.78,1977.81,1938.77,1964.8,2597570],["2014-03-11",1964.8,1990.82,1951.78,1977.81,2602636],["2014-03-12",1977.81,2003.83,1964.8,1964.8,2247380],["2014-03-13",1951.78,1977.81,1951.78,1964.8,1741220],["2014-03-14",1964.8,1990.82,1951.78,1964.8,2641560],["2014-03-17",1977.81,1990.82,1964.8,1964.8,1838780],["2014-03-18",1977.81,1990.82,1951.78,1990.82,2915090],["2014-03-19",2003.83,2081.9,1990.82,2081.9,7541750],["2014-03-20",2081.9,2133.95,2055.88,2068.89,5565430],["2014-03-21",2068.89,2159.97,2068.89,2133.95,6834590],["2014-03-24",2146.96,2199.01,2146.96,2186.0,5382190],["2014-03-25",2199.01,2199.01,2120.94,2120.94,4870630],["2014-03-26",2133.95,2133.95,2042.87,2055.88,6342690],["2014-03-27",2055.88,2081.9,2029.86,2081.9,2811080],["2014-03-28",2081.9,2107.93,2068.89,2094.92,1645610],["2014-03-31",2107.93,2107.93,2068.89,2068.89,2106550],["2014-04-01",2055.88,2068.89,2003.83,2016.84,3333740],["2014-04-02",2016.84,2042.87,1977.81,2016.84,2530180],["2014-04-03",2029.86,2055.88,2016.84,2055.88,976870],["2014-04-04",2029.86,2055.88,2016.84,2029.86,776860],["2014-04-07",2042.87,2068.89,2029.86,2042.87,1281930],["2014-04-08",2042.87,2068.89,2029.86,2042.87,1251680],["2014-04-10",2042.87,2055.88,2003.83,2016.84,1957110],["2014-04-11",2016.84,2016.84,1990.82,2016.84,1323020],["2014-04-14",2029.86,2029.86,2003.83,2003.83,1580460],["2014-04-15",1990.82,2003.83,1938.77,1938.77,2769040],["2014-04-16",1938.77,1938.77,1834.68,1899.74,3098770],["2014-04-17",1925.76,1925.76,1886.72,1899.74,1516390],["2014-04-18",1899.74,1899.74,1808.65,1808.65,3591990],["2014-04-21",1808.65,1847.69,1782.63,1808.65,1287910],["2014-04-22",1821.67,1873.71,1808.65,1873.71,914490],["2014-04-23",1873.71,1886.72,1847.69,1847.69,866690],["2014-04-24",1847.69,1860.7,1821.67,1821.67,838630],["2014-04-25",1821.67,1847.69,1821.67,1834.68,986720],["2014-04-28",1834.68,1847.69,1821.67,1821.67,532590],["2014-04-29",1821.67,1834.68,1808.65,1821.67,352540],["2014-05-05",1821.67,1821.67,1769.62,1795.64,648040],["2014-05-06",1782.63,1782.63,1730.58,1769.62,1852700],["2014-05-07",1782.63,1795.64,1756.61,1782.63,396380],["2014-05-08",1743.59,1743.59,1665.52,1678.53,8003760],["2014-05-09",1691.55,1743.59,1691.55,1730.58,880850],["2014-05-12",1704.56,1704.56,1639.5,1678.53,3273348],["2014-05-13",1678.53,1704.56,1678.53,1691.55,1240040],["2014-05-14",1691.55,1730.58,1678.53,1730.58,1187200],["2014-05-15",1717.57,1756.61,1665.52,1691.55,1908310],["2014-05-16",1691.55,1717.57,1678.53,1704.56,569040],["2014-05-19",1704.56,1717.57,1678.53,1717.57,782650],["2014-05-20",1691.55,1717.57,1691.55,1717.57,524770],["2014-05-21",1717.57,1756.61,1691.55,1743.59,1335510],["2014-05-22",1756.61,1769.62,1730.58,1743.59,1439000],["2014-05-23",1743.59,1756.61,1730.58,1743.59,508410],["2014-05-26",1743.59,1743.59,1704.56,1730.58,795420],["2014-05-27",1730.58,1756.61,1717.57,1756.61,1013080],["2014-05-28",1769.62,1782.63,1756.61,1756.61,1560640],["2014-05-29",1756.61,1808.65,1756.61,1782.63,2629400],["2014-05-30",1769.62,1795.64,1769.62,1795.64,723650],["2014-06-02",1782.63,1795.64,1743.59,1743.59,605580],["2014-06-03",1743.59,1756.61,1743.59,1743.59,417720],["2014-06-04",1756.61,1756.61,1717.57,1730.58,845820],["2014-06-05",1717.57,1743.59,1704.56,1730.58,369090],["2014-06-06",1730.58,1756.61,1730.58,1756.61,467340],["2014-06-09",1756.61,1782.63,1730.58,1756.61,1624440],["2014-06-10",1756.61,1782.63,1743.59,1756.61,1015020],["2014-06-11",1756.61,1782.63,1743.59,1769.62,983710],["2014-06-12",1769.62,1821.67,1769.62,1782.63,1982880],["2014-06-13",1795.64,1808.65,1782.63,1795.64,264600],["2014-06-16",1795.64,1795.64,1769.62,1769.62,669990],["2014-06-17",1769.62,1782.63,1769.62,1769.62,527160],["2014-06-18",1769.62,1782.63,1769.62,1769.62,785740],["2014-06-19",1756.61,1769.62,1730.58,1756.61,727000],["2014-06-20",1756.61,1769.62,1756.61,1756.61,1183890],["2014-06-23",1756.61,1769.62,1743.59,1756.61,975630],["2014-06-24",1769.62,1795.64,1756.61,1782.63,8399840],["2014-06-25",1795.64,1860.7,1782.63,1860.7,3372220],["2014-06-26",1860.7,1860.7,1834.68,1847.69,1106370],["2014-06-27",1821.67,1847.69,1821.67,1821.67,3742690],["2014-06-30",1821.67,1821.67,1795.64,1795.64,916070],["2014-07-01",1795.64,1821.67,1795.64,1808.65,1080770],["2014-07-02",1808.65,1821.67,1795.64,1808.65,880150],["2014-07-03",1808.65,1847.69,1808.65,1821.67,2153180],["2014-07-04",1834.68,1834.68,1808.65,1834.68,1836850],["2014-07-07",1834.68,1860.7,1821.67,1847.69,2111560],["2014-07-08",1834.68,1847.69,1808.65,1821.67,1235560],["2014-07-09",1834.68,1834.68,1821.67,1821.67,4255250],["2014-07-10",1821.67,1821.67,1782.63,1808.65,1341170],["2014-07-11",1808.65,1808.65,1782.63,1808.65,656130],["2014-07-14",1808.65,1808.65,1795.64,1808.65,2997650],["2014-07-15",1834.68,1834.68,1808.65,1821.67,35537740],["2014-07-16",1847.69,1847.69,1821.67,1821.67,3648470],["2014-07-17",1821.67,1821.67,1808.65,1808.65,1539300],["2014-07-18",1808.65,1821.67,1795.64,1821.67,1117290],["2014-07-21",1821.67,1821.67,1808.65,1808.65,1119410],["2014-07-22",1808.65,1808.65,1795.64,1795.64,621310],["2014-07-23",1808.65,1808.65,1795.64,1808.65,1360370],["2014-07-24",1795.64,1821.67,1795.64,1795.64,802810],["2014-07-25",1808.65,1821.67,1795.64,1795.64,878970],["2014-07-28",1795.64,1808.65,1756.61,1769.62,1671430],["2014-07-29",1756.61,1782.63,1756.61,1769.62,1431610],["2014-07-30",1769.62,1782.63,1743.59,1756.61,700320],["2014-07-31",1756.61,1769.62,1756.61,1769.62,520800],["2014-08-01",1769.62,1769.62,1743.59,1756.61,790330],["2014-08-04",1756.61,1769.62,1743.59,1756.61,534420],["2014-08-05",1769.62,1782.63,1756.61,1782.63,496230],["2014-08-06",1782.63,1795.64,1769.62,1769.62,1919560],["2014-08-07",1769.62,1795.64,1769.62,1795.64,487940],["2014-08-08",1795.64,1795.64,1782.63,1782.63,705790],["2014-08-11",1782.63,1795.64,1769.62,1795.64,1010680],["2014-08-12",1782.63,1795.64,1782.63,1795.64,855180],["2014-08-13",1782.63,1795.64,1769.62,1782.63,1092510],["2014-08-14",1782.63,1795.64,1769.62,1795.64,1827455],["2014-08-15",1782.63,1795.64,1782.63,1782.63,885589],["2014-08-18",1782.63,1782.63,1769.62,1782.63,1048380],["2014-08-19",1782.63,1808.65,1782.63,1782.63,1511720],["2014-08-20",1782.63,1795.64,1782.63,1795.64,896570],["2014-08-21",1795.64,1808.65,1782.63,1782.63,1256740],["2014-08-22",1795.64,1808.65,1782.63,1795.64,915930],["2014-08-25",1808.65,1821.67,1795.64,1808.65,1591520],["2014-08-26",1808.65,1808.65,1795.64,1808.65,1441620],["2014-08-27",1808.65,1808.65,1795.64,1795.64,1086870],["2014-08-28",1795.64,1808.65,1782.63,1808.65,879100],["2014-08-29",1808.65,1860.7,1795.64,1821.67,2305480],["2014-09-03",1821.67,1886.72,1821.67,1860.7,2041490],["2014-09-04",1847.69,1860.7,1834.68,1847.69,1161280],["2014-09-05",1847.69,1860.7,1834.68,1847.69,1062560],["2014-09-08",1860.7,1860.7,1834.68,1834.68,1400480],["2014-09-09",1834.68,1847.69,1795.64,1808.65,7248570],["2014-09-10",1836.11,1849.51,1809.3,1836.11,1992660],["2014-09-11",1836.11,1849.51,1822.71,1836.11,648110],["2014-09-12",1822.71,1849.51,1822.71,1836.11,1193580],["2014-09-15",1836.11,1849.51,1822.71,1822.71,692730],["2014-09-16",1822.71,1822.71,1795.9,1822.71,1272580],["2014-09-17",1822.71,1836.11,1822.71,1836.11,1661530],["2014-09-18",1822.71,1836.11,1809.3,1822.71,1172170],["2014-09-19",1809.3,1822.71,1795.9,1809.3,587840],["2014-09-22",1809.3,1822.71,1795.9,1795.9,385040],["2014-09-23",1795.9,1822.71,1795.9,1809.3,594530],["2014-09-24",1809.3,1822.71,1809.3,1822.71,399700],["2014-09-25",1809.3,1822.71,1809.3,1822.71,924500],["2014-09-26",1822.71,1836.11,1809.3,1822.71,743090],["2014-09-29",1822.71,1836.11,1809.3,1809.3,720550],["2014-09-30",1809.3,1836.11,1809.3,1822.71,506940],["2014-10-01",1822.71,1836.11,1809.3,1822.71,1116460],["2014-10-02",1822.71,1849.51,1822.71,1836.11,1647020],["2014-10-03",1836.11,1849.51,1822.71,1822.71,951560],["2014-10-06",1836.11,1862.91,1822.71,1849.51,1210030],["2014-10-07",1849.51,1862.91,1836.11,1836.11,244930],["2014-10-08",1836.11,1849.51,1822.71,1836.11,850870],["2014-10-09",1849.51,1849.51,1822.71,1836.11,506090],["2014-10-10",1836.11,1836.11,1822.71,1836.11,390090],["2014-10-13",1862.91,1889.72,1849.51,1876.32,3493510],["2014-10-14",1889.72,1889.72,1849.51,1849.51,709110],["2014-10-15",1849.51,1876.32,1849.51,1876.32,1238560],["2014-10-16",1862.91,1862.91,1836.11,1862.91,1622410],["2014-10-17",1849.51,1876.32,1822.71,1876.32,1617160],["2014-10-20",1862.91,1876.32,1849.51,1849.51,819830],["2014-10-21",1862.91,1876.32,1849.51,1862.91,687720],["2014-10-22",1876.32,1889.72,1862.91,1862.91,1330620],["2014-10-23",1862.91,1876.32,1849.51,1849.51,950980],["2014-10-24",1849.51,1862.91,1849.51,1862.91,684000],["2014-10-27",1849.51,1862.91,1836.11,1862.91,880090],["2014-10-28",1849.51,1862.91,1849.51,1862.91,2177369],["2014-10-29",1905.25,1905.25,1848.8,1891.14,693260],["2014-10-30",1891.14,1891.14,1848.8,1848.8,1607720],["2014-10-31",1848.8,1877.03,1834.69,1877.03,1745330],["2014-11-03",1877.03,1877.03,1862.91,1862.91,567520],["2014-11-04",1862.91,1862.91,1848.8,1862.91,157210],["2014-11-05",1862.91,1862.91,1834.69,1848.8,382670],["2014-11-06",1848.8,1862.91,1834.69,1848.8,282990],["2014-11-07",1848.8,1877.03,1834.69,1862.91,771530],["2014-11-10",1877.03,1877.03,1848.8,1848.8,593510],["2014-11-11",1862.91,1862.91,1848.8,1862.91,448120],["2014-11-12",1862.91,1877.03,1848.8,1862.91,655920],["2014-11-13",1862.91,1862.91,1848.8,1862.91,254930],["2014-11-14",1862.91,1862.91,1848.8,1862.91,924730],["2014-11-17",1862.91,1877.03,1848.8,1862.91,1190880],["2014-11-18",1862.91,1862.91,1848.8,1848.8,2874070],["2014-11-19",1848.8,1862.91,1834.69,1834.69,890200],["2014-11-20",1848.8,1848.8,1820.57,1820.57,1298520],["2014-11-21",1820.57,1834.69,1806.46,1820.57,1829610],["2014-11-24",1806.46,1820.57,1792.35,1792.35,823180],["2014-11-25",1806.46,1820.57,1792.35,1806.46,616160],["2014-11-26",1806.46,1820.57,1792.35,1792.35,796700],["2014-11-27",1792.35,1806.46,1778.24,1778.24,457370],["2014-11-28",1806.46,1806.46,1778.24,1806.46,359060],["2014-12-01",1792.35,1806.46,1792.35,1792.35,424880],["2014-12-02",1792.35,1806.46,1778.24,1792.35,349130],["2014-12-03",1806.46,1834.69,1792.35,1820.57,593850],["2014-12-04",1820.57,1905.25,1806.46,1877.03,2000810],["2014-12-05",1891.14,1891.14,1848.8,1877.03,1184830],["2014-12-08",1862.91,1862.91,1834.69,1848.8,558640],["2014-12-09",1848.8,1848.8,1806.46,1820.57,1427680],["2014-12-10",1820.57,1834.69,1806.46,1820.57,1252100],["2014-12-11",1820.57,1877.03,1806.46,1848.8,1505680],["2014-12-12",1848.8,1862.91,1834.69,1834.69,1018370],["2014-12-15",1820.57,1848.8,1820.57,1834.69,357340],["2014-12-16",1834.69,1834.69,1806.46,1806.46,733210],["2014-12-17",1820.57,1834.69,1764.12,1792.35,1527770],["2014-12-18",1792.35,1820.57,1792.35,1806.46,479680],["2014-12-19",1820.57,1820.57,1792.35,1792.35,607190],["2014-12-22",1792.35,1820.57,1792.35,1806.46,344370],["2014-12-23",1806.46,1834.69,1806.46,1820.57,1077860],["2014-12-24",1834.69,1862.91,1820.57,1834.69,697550],["2014-12-25",1834.69,1848.8,1834.69,1834.69,460540],["2014-12-26",1834.69,1834.69,1820.57,1820.57,405990],["2014-12-29",1834.69,1834.69,1806.46,1806.46,678590],["2014-12-30",1820.57,1820.57,1792.35,1806.46,631620],["2014-12-31",1820.57,1848.8,1806.46,1848.8,759120],["2015-01-05",1848.8,1848.8,1834.69,1834.69,338650],["2015-01-06",1834.69,1905.25,1834.69,1891.14,2865710],["2015-01-07",1905.25,1947.59,1891.14,1905.25,2235000],["2015-01-08",1905.25,1947.59,1905.25,1919.37,853040],["2015-01-09",1919.37,2032.27,1919.37,2018.16,6690100],["2015-01-12",2046.38,2074.61,2004.04,2004.04,7082520],["2015-01-13",1989.93,2060.49,1989.93,2046.38,4780930],["2015-01-14",2032.27,2060.49,1989.93,2018.16,3092460],["2015-01-15",2018.16,2060.49,2004.04,2018.16,4482110],["2015-01-16",2004.04,2018.16,1975.82,1975.82,2857070],["2015-01-19",2018.16,2032.27,1961.7,1975.82,2836560],["2015-01-20",1975.82,2018.16,1975.82,1989.93,2257840],["2015-01-21",2004.04,2004.04,1961.7,1961.7,1816290],["2015-01-22",1961.7,2046.38,1947.59,2032.27,6014660],["2015-01-23",2060.49,2102.83,2046.38,2060.49,7613160],["2015-01-26",2074.61,2088.72,2046.38,2060.49,1644100],["2015-01-27",2046.38,2074.61,1989.93,2018.16,5627480],["2015-01-28",2004.04,2131.06,1989.93,2102.83,8626780],["2015-01-29",2102.83,2116.95,2046.38,2088.72,5708049],["2015-01-30",2060.49,2074.61,1989.93,2004.04,3655070],["2015-02-02",2004.04,2018.16,1975.82,1975.82,2931325],["2015-02-03",1975.82,1989.93,1877.03,1877.03,4790370],["2015-02-04",1877.03,1919.37,1848.8,1905.25,3785470],["2015-02-05",1905.25,1933.48,1905.25,1919.37,1044340],["2015-02-06",1919.37,1947.59,1905.25,1947.59,1218610],["2015-02-09",1947.59,1975.82,1933.48,1961.7,2101760],["2015-02-10",1975.82,2004.04,1961.7,1975.82,1683640],["2015-02-11",1975.82,1989.93,1975.82,1989.93,815550],["2015-02-12",1989.93,1989.93,1961.7,1975.82,1168750],["2015-02-13",1989.93,2004.04,1961.7,1961.7,1071360],["2015-02-24",1975.82,2018.16,1975.82,2004.04,1363550],["2015-02-25",2032.27,2046.38,1989.93,1989.93,2724400],["2015-02-26",2004.04,2018.16,1989.93,2018.16,1405810],["2015-02-27",2018.16,2018.16,1975.82,1989.93,883710],["2015-03-02",1975.82,2004.04,1961.7,1975.82,7796710],["2015-03-03",1975.82,2004.04,1975.82,1989.93,1280240],["2015-03-04",1989.93,1989.93,1961.7,1989.93,1161150],["2015-03-05",1975.82,1989.93,1961.7,1961.7,1523640],["2015-03-06",1975.82,1989.93,1961.7,1975.82,1162530],["2015-03-09",1975.82,1989.93,1961.7,1961.7,1529560],["2015-03-10",1961.7,1975.82,1961.7,1961.7,837490],["2015-03-11",1961.7,1975.82,1947.59,1961.7,824160],["2015-03-12",1961.7,1975.82,1947.59,1961.7,1310200],["2015-03-13",1961.7,1989.93,1961.7,1961.7,710190],["2015-03-16",1961.7,1961.7,1947.59,1947.59,966100],["2015-03-17",1947.59,1961.7,1933.48,1947.59,961980],["2015-03-18",1947.59,1947.59,1919.37,1933.48,1156620],["2015-03-19",1933.48,1947.59,1919.37,1919.37,424960],["2015-03-20",1919.37,1947.59,1919.37,1933.48,664200],["2015-03-23",1933.48,1947.59,1919.37,1933.48,510730],["2015-03-24",1919.37,1933.48,1919.37,1919.37,1140270],["2015-03-25",1919.37,1947.59,1919.37,1919.37,1210870],["2015-03-26",1919.37,1961.7,1919.37,1933.48,398710],["2015-03-27",1933.48,1947.59,1933.48,1933.48,981990],["2015-03-30",1947.59,1947.59,1919.37,1919.37,349140],["2015-03-31",1919.37,1947.59,1919.37,1933.48,418840],["2015-04-01",1933.48,1933.48,1905.25,1905.25,902740],["2015-04-02",1919.37,1919.37,1891.14,1919.37,931300],["2015-04-03",1919.37,1919.37,1905.25,1905.25,607180],["2015-04-06",1905.25,1919.37,1891.14,1905.25,492520],["2015-04-07",1905.25,1933.48,1891.14,1919.37,971130],["2015-04-08",1905.25,1919.37,1905.25,1919.37,458930],["2015-04-09",1919.37,1947.59,1905.25,1933.48,606680],["2015-04-10",1933.48,1947.59,1919.37,1933.48,1462027],["2015-04-13",1933.48,1947.59,1919.37,1933.48,419360],["2015-04-14",1933.48,1947.59,1919.37,1919.37,886440],["2015-04-15",1919.37,1933.48,1905.25,1933.48,606310],["2015-04-16",1933.48,1947.59,1905.25,1933.48,771020],["2015-04-17",1933.48,1947.59,1919.37,1933.48,619720],["2015-04-20",1933.48,1933.48,1905.25,1919.37,287530],["2015-04-21",1919.37,1933.48,1905.25,1905.25,517430],["2015-04-22",1905.25,1933.48,1905.25,1905.25,660990],["2015-04-23",1919.37,1919.37,1905.25,1919.37,345525],["2015-04-24",1919.37,1933.48,1905.25,1919.37,386230],["2015-04-27",1933.48,1961.7,1919.37,1947.59,1172480],["2015-05-04",1933.48,1933.48,1891.14,1891.14,1191336],["2015-05-05",1891.14,1919.37,1891.14,1905.25,794890],["2015-05-06",1905.25,1919.37,1877.03,1891.14,861210],["2015-05-07",1877.03,1905.25,1877.03,1891.14,427070],["2015-05-08",1891.14,1905.25,1891.14,1905.25,230590],["2015-05-11",1905.25,1905.25,1877.03,1877.03,265120],["2015-05-12",1877.03,1877.03,1848.8,1848.8,416320],["2015-05-13",1862.91,1862.91,1848.8,1862.91,199790],["2015-05-14",1862.91,1877.03,1848.8,1862.91,293720],["2015-05-15",1862.91,1862.91,1848.8,1848.8,168090],["2015-05-18",1848.8,1848.8,1820.57,1820.57,665030],["2015-05-19",1820.57,1848.8,1820.57,1834.69,406220],["2015-05-20",1848.8,1862.91,1834.69,1862.91,481570],["2015-05-21",1877.03,1891.14,1862.91,1877.03,402930],["2015-05-22",1877.03,1905.25,1862.91,1891.14,582350],["2015-05-25",1877.03,1905.25,1877.03,1877.03,560390],["2015-05-26",1877.03,1905.25,1877.03,1891.14,742840],["2015-05-27",1877.03,1905.25,1877.03,1891.14,636360],["2015-05-28",1891.14,2018.16,1877.03,1961.7,6532720],["2015-05-29",1961.7,2004.04,1947.59,1947.59,3528390],["2015-06-01",1975.82,2046.38,1947.59,2004.04,4866000],["2015-06-02",1989.93,2032.27,1961.7,1961.7,2960160],["2015-06-03",1961.7,1975.82,1947.59,1947.59,1422140],["2015-06-04",1947.59,1989.93,1933.48,1947.59,6042768],["2015-06-05",1961.7,1989.93,1933.48,1961.7,2603520],["2015-06-08",1975.82,1989.93,1961.7,1975.82,4005280],["2015-06-09",1961.7,1989.93,1947.59,1947.59,8549350],["2015-06-10",1947.59,1961.7,1933.48,1961.7,1223830],["2015-06-11",1961.7,1975.82,1947.59,1947.59,2091530],["2015-06-12",1961.7,1975.82,1947.59,1961.7,1052160],["2015-06-15",1975.82,2088.72,1975.82,2088.72,10422520],["2015-06-16",2159.29,2187.51,2116.95,2131.06,8532080],["2015-06-17",2131.06,2159.29,2102.83,2145.17,4878730],["2015-06-18",2131.06,2145.17,2116.95,2131.06,4739280],["2015-06-19",2145.17,2173.4,2116.95,2116.95,4363330],["2015-06-22",2116.95,2229.85,2116.95,2215.74,7404461],["2015-06-23",2215.74,2272.19,2201.62,2229.85,6489080],["2015-06-24",2229.85,2243.96,2201.62,2201.62,3338520],["2015-06-25",2201.62,2215.74,2173.4,2173.4,4719880],["2015-06-26",2173.4,2201.62,2145.17,2145.17,5201080],["2015-06-29",2131.06,2187.51,2116.95,2187.51,3907980],["2015-06-30",2159.29,2187.51,2131.06,2131.06,4701830],["2015-07-01",2131.06,2145.17,2088.72,2102.83,3793464],["2015-07-02",2102.83,2173.4,2102.83,2159.29,5131340],["2015-07-03",2187.51,2243.96,2159.29,2173.4,9896640],["2015-07-06",2187.51,2187.51,2145.17,2173.4,4328390],["2015-07-07",2173.4,2243.96,2145.17,2187.51,6168850],["2015-07-08",2187.51,2272.19,2173.4,2229.85,16042930],["2015-07-09",2229.85,2243.96,2201.62,2229.85,5568890],["2015-07-10",2229.85,2314.53,2229.85,2300.42,16772130],["2015-07-13",2328.64,2385.09,2300.42,2356.87,9721200],["2015-07-14",2370.98,2385.09,2300.42,2356.87,7986420],["2015-07-15",2342.75,2356.87,2272.19,2272.19,7944920],["2015-07-16",2258.08,2286.3,2243.96,2243.96,5268310],["2015-07-17",2243.96,2286.3,2243.96,2258.08,4155830],["2015-07-20",2243.96,2272.19,2215.74,2243.96,5719650],["2015-07-21",2243.96,2286.3,2229.85,2243.96,4347940],["2015-07-22",2229.85,2272.19,2229.85,2258.08,5171140],["2015-07-23",2258.08,2342.75,2258.08,2286.3,9755160],["2015-07-24",2300.42,2314.53,2286.3,2300.42,6142180],["2015-07-27",2314.53,2328.64,2286.3,2286.3,5475600],["2015-07-28",2286.3,2286.3,2258.08,2258.08,6832320],["2015-07-29",2258.08,2272.19,2229.85,2243.96,4379224],["2015-07-30",2243.96,2258.08,2229.85,2243.96,3051100],["2015-07-31",2258.08,2272.19,2229.85,2229.85,2643300],["2015-08-03",2215.74,2229.85,2173.4,2187.51,5563670],["2015-08-04",2201.62,2215.74,2187.51,2201.62,2999870],["2015-08-05",2215.74,2243.96,2215.74,2243.96,2505010],["2015-08-06",2258.08,2300.42,2229.85,2258.08,13304270],["2015-08-07",2243.96,2272.19,2243.96,2258.08,1336630],["2015-08-10",2258.08,2286.3,2258.08,2272.19,3668610],["2015-08-11",2272.19,2300.42,2258.08,2272.19,4899680],["2015-08-12",2258.08,2272.19,2215.74,2229.85,3626180],["2015-08-13",2229.85,2229.85,2173.4,2187.51,4965980],["2015-08-14",2173.4,2201.62,2145.17,2173.4,3542210],["2015-08-17",2209.53,2238.6,2107.77,2136.85,4842570],["2015-08-18",2136.85,2165.92,2122.31,2151.38,2443130],["2015-08-19",2136.85,2180.46,2107.77,2180.46,2417070],["2015-08-20",2165.92,2180.46,2122.31,2122.31,1756080],["2015-08-21",2107.77,2122.31,2035.09,2093.24,4448320],["2015-08-24",2064.16,2064.16,1947.87,1962.41,5688150],["2015-08-25",1918.8,2020.56,1918.8,1976.95,3739510],["2015-08-26",1991.48,2064.16,1991.48,2049.63,3691840],["2015-08-27",2078.7,2107.77,2049.63,2064.16,2748060],["2015-08-28",2078.7,2122.31,2064.16,2122.31,2720170],["2015-08-31",2122.31,2122.31,2064.16,2064.16,1860280],["2015-09-01",2078.7,2107.77,2064.16,2093.24,1743430],["2015-09-03",2078.7,2093.24,2049.63,2064.16,1475180],["2015-09-04",2064.16,2107.77,2064.16,2078.7,1371600],["2015-09-07",2093.24,2107.77,2078.7,2093.24,1152370],["2015-09-08",2093.24,2194.99,2093.24,2180.46,6076198],["2015-09-09",2209.53,2238.6,2194.99,2224.06,2777480],["2015-09-10",2194.99,2238.6,2194.99,2224.06,2399020],["2015-09-11",2224.06,2238.6,2194.99,2209.53,1990610],["2015-09-14",2238.6,2296.75,2238.6,2253.14,3392490],["2015-09-15",2283.18,2283.18,2238.12,2253.14,2173550],["2015-09-16",2238.12,2238.12,2208.07,2223.1,2147220],["2015-09-17",2208.07,2238.12,2208.07,2208.07,809320],["2015-09-18",2238.12,2268.16,2223.1,2238.12,1237350],["2015-09-21",2298.2,2298.2,2268.16,2298.2,6484260],["2015-09-22",2298.2,2313.22,2268.16,2283.18,10502560],["2015-09-23",2268.16,2298.2,2268.16,2298.2,2763120],["2015-09-24",2298.2,2313.22,2283.18,2313.22,3722660],["2015-09-25",2298.2,2298.2,2283.18,2283.18,1136030],["2015-09-28",2283.18,2298.2,2238.12,2253.14,1307150],["2015-09-29",2223.1,2253.14,2208.07,2253.14,2167970],["2015-09-30",2268.16,2283.18,2253.14,2253.14,1140390],["2015-10-01",2298.2,2313.22,2268.16,2283.18,2917760],["2015-10-02",2298.2,2298.2,2268.16,2268.16,1032200],["2015-10-05",2268.16,2313.22,2268.16,2283.18,2541890],["2015-10-06",2298.2,2343.26,2298.2,2328.24,3536140],["2015-10-07",2343.26,2343.26,2313.22,2313.22,1786280],["2015-10-08",2283.18,2298.2,2253.14,2268.16,49909450],["2015-10-09",2268.16,2283.18,2238.12,2238.12,2824500],["2015-10-12",2223.1,2253.14,2208.07,2223.1,2679050],["2015-10-13",2208.07,2238.12,2208.07,2223.1,1688025],["2015-10-14",2223.1,2238.12,2208.07,2208.07,1437730],["2015-10-15",2208.07,2223.1,2178.03,2208.07,2858560],["2015-10-16",2193.05,2223.1,2193.05,2208.07,2432880],["2015-10-19",2208.07,2208.07,2193.05,2193.05,1444060],["2015-10-20",2193.05,2193.05,2163.01,2163.01,1762510],["2015-10-21",2163.01,2163.01,2117.95,2132.97,2075190],["2015-10-22",2132.97,2163.01,2132.97,2147.99,1411620],["2015-10-23",2147.99,2178.03,2147.99,2163.01,736810],["2015-10-26",2147.99,2163.01,2132.97,2132.97,1390681],["2015-10-27",2132.97,2147.99,2102.93,2117.95,1501170],["2015-10-28",2117.95,2132.97,2102.93,2102.93,784850],["2015-10-29",2102.93,2117.95,2087.91,2102.93,1213650],["2015-10-30",2117.95,2178.03,2117.95,2163.01,2162260],["2015-11-02",2178.03,2193.05,2147.99,2163.01,1288050],["2015-11-03",2163.01,2178.03,2132.97,2163.01,1352090],["2015-11-04",2163.01,2193.05,2132.97,2132.97,1571210],["2015-11-05",2132.97,2163.01,2132.97,2132.97,675030],["2015-11-06",2132.97,2147.99,2117.95,2132.97,669700],["2015-11-09",2132.97,2178.03,2132.97,2178.03,1673120],["2015-11-10",2163.01,2178.03,2147.99,2147.99,1140750],["2015-11-11",2147.99,2178.03,2147.99,2163.01,1845400],["2015-11-12",2163.01,2193.05,2163.01,2193.05,3101940],["2015-11-13",2193.05,2253.14,2193.05,2238.12,4236680],["2015-11-16",2223.1,2238.12,2208.07,2223.1,1992040],["2015-11-17",2208.07,2223.1,2193.05,2193.05,1251890],["2015-11-18",2178.03,2223.1,2178.03,2223.1,3289800],["2015-11-19",2223.1,2223.1,2193.05,2208.07,1164620],["2015-11-20",2193.05,2223.1,2193.05,2193.05,1155950],["2015-11-23",2193.05,2208.07,2178.03,2193.05,1210690],["2015-11-24",2178.03,2193.05,2147.99,2163.01,2618920],["2015-11-25",2163.01,2178.03,2147.99,2163.01,766440],["2015-11-26",2163.01,2178.03,2147.99,2163.01,624860],["2015-11-27",2163.01,2178.03,2147.99,2147.99,1400280],["2015-11-30",2147.99,2147.99,2117.95,2117.95,3032050],["2015-12-01",2132.97,2147.99,2117.95,2132.97,731030],["2015-12-02",2132.97,2147.99,2132.97,2147.99,301570],["2015-12-03",2147.99,2147.99,2132.97,2147.99,105650],["2015-12-04",2132.97,2147.99,2117.95,2132.97,663540],["2015-12-07",2117.95,2132.97,2102.93,2117.95,377080],["2015-12-08",2117.95,2117.95,2087.91,2117.95,1314930],["2015-12-09",2117.95,2132.97,2102.93,2102.93,2864210],["2015-12-10",2102.93,2117.95,2087.91,2102.93,351980],["2015-12-11",2087.91,2117.95,2087.91,2102.93,438700],["2015-12-14",2102.93,2132.97,2102.93,2132.97,624120],["2015-12-15",2132.97,2132.97,2102.93,2117.95,1355420],["2015-12-16",2117.95,2147.99,2102.93,2117.95,287090],["2015-12-17",2132.97,2147.99,2117.95,2132.97,747840],["2015-12-18",2132.97,2132.97,2117.95,2117.95,9158350],["2015-12-21",2117.95,2132.97,2102.93,2102.93,789650],["2015-12-22",2102.93,2117.95,2102.93,2102.93,2320960],["2015-12-23",2102.93,2117.95,2087.91,2102.93,9891010],["2015-12-24",2102.93,2117.95,2102.93,2102.93,386830],["2015-12-25",2102.93,2117.95,2102.93,2102.93,257440],["2015-12-28",2102.93,2102.93,2087.91,2102.93,12976740],["2015-12-29",2102.93,2102.93,2087.91,2102.93,2619500],["2015-12-30",2102.93,2117.95,2087.91,2102.93,861420],["2015-12-31",2102.93,2193.05,2087.91,2193.05,15153830],["2016-01-04",2163.01,2163.01,2102.93,2117.95,532510],["2016-01-05",2102.93,2132.97,2102.93,2102.93,1249090],["2016-01-06",2102.93,2117.95,2102.93,2117.95,251050],["2016-01-07",2117.95,2117.95,2087.91,2087.91,601470],["2016-01-08",2072.89,2087.91,2057.87,2072.89,646260],["2016-01-11",2072.89,2087.91,2057.87,2057.87,420860],["2016-01-12",2057.87,2087.91,2057.87,2087.91,517350],["2016-01-13",2087.91,2102.93,2072.89,2072.89,379460],["2016-01-14",2057.87,2072.89,2042.84,2072.89,458130],["2016-01-15",2057.87,2072.89,2042.84,2057.87,184170],["2016-01-18",2042.84,2042.84,1967.74,1997.78,1449410],["2016-01-19",1982.76,2027.82,1982.76,2027.82,462500],["2016-01-20",2027.82,2042.84,2012.8,2012.8,698530],["2016-01-21",1997.78,2027.82,1982.76,1997.78,937480],["2016-01-22",1997.78,2042.84,1982.76,2042.84,1056680],["2016-01-25",2057.87,2132.97,2057.87,2132.97,2057470],["2016-01-26",2132.97,2132.97,2087.91,2117.95,3260550],["2016-01-27",2132.97,2147.99,2117.95,2132.97,1474934],["2016-01-28",2147.99,2193.05,2147.99,2178.03,2905770],["2016-01-29",2178.03,2178.03,2147.99,2163.01,7710630],["2016-02-01",2178.03,2178.03,2147.99,2163.01,1100900],["2016-02-02",2147.99,2163.01,2132.97,2163.01,1005280],["2016-02-03",2147.99,2163.01,2147.99,2147.99,3023310],["2016-02-04",2163.01,2193.05,2147.99,2178.03,687940],["2016-02-05",2178.03,2223.1,2178.03,2208.07,1556380],["2016-02-15",2253.14,2283.18,2223.1,2253.14,2988150],["2016-02-16",2253.14,2253.14,2223.1,2253.14,1509220],["2016-02-17",2253.14,2253.14,2238.12,2238.12,1666010],["2016-02-18",2253.14,2268.16,2238.12,2238.12,2649910],["2016-02-19",2268.16,2343.26,2238.12,2328.24,21320170],["2016-02-22",2343.26,2358.28,2328.24,2328.24,8789450],["2016-02-23",2328.24,2343.26,2298.2,2298.2,6181160],["2016-02-24",2268.16,2313.22,2253.14,2298.2,6150650],["2016-02-25",2298.2,2313.22,2268.16,2268.16,1948280],["2016-02-26",2268.16,2268.16,2238.12,2253.14,2332800],["2016-02-29",2253.14,2253.14,2193.05,2193.05,1841140],["2016-03-01",2178.03,2268.16,2178.03,2268.16,2895210],["2016-03-02",2268.16,2283.18,2238.12,2253.14,3284990],["2016-03-03",2268.16,2268.16,2238.12,2253.14,1442570],["2016-03-04",2253.14,2268.16,2238.12,2253.14,2484770],["2016-03-07",2238.12,2253.14,2223.1,2223.1,1340280],["2016-03-08",2223.1,2223.1,2208.07,2223.1,1083480],["2016-03-09",2223.1,2253.14,2223.1,2238.12,2912210],["2016-03-10",2238.12,2253.14,2223.1,2253.14,942020],["2016-03-11",2253.14,2253.14,2223.1,2238.12,521390],["2016-03-14",2238.12,2238.12,2208.07,2208.07,1047150],["2016-03-15",2223.1,2223.1,2193.05,2208.07,11892220],["2016-03-16",2208.07,2208.07,2193.05,2208.07,865420],["2016-03-17",2208.07,2223.1,2193.05,2223.1,1405990],["2016-03-18",2208.07,2223.1,2208.07,2223.1,178560],["2016-03-21",2208.07,2223.1,2193.05,2208.07,10660900],["2016-03-22",2208.07,2223.1,2193.05,2193.05,993030],["2016-03-23",2208.07,2208.07,2193.05,2193.05,964570],["2016-03-24",2193.05,2208.07,2178.03,2178.03,10093310],["2016-03-25",2178.03,2193.05,2178.03,2193.05,7092470],["2016-03-28",2193.05,2193.05,2178.03,2193.05,997270],["2016-03-29",2193.05,2193.05,2178.03,2178.03,477670],["2016-03-30",2178.03,2193.05,2147.99,2163.01,1620520],["2016-03-31",2163.01,2178.03,2147.99,2147.99,726580],["2016-04-01",2147.99,2147.99,2102.93,2117.95,961250],["2016-04-04",2117.95,2132.97,2102.93,2117.95,531810],["2016-04-05",2117.95,2147.99,2117.95,2132.97,1646100],["2016-04-06",2132.97,2178.03,2132.97,2178.03,1164720],["2016-04-07",2163.01,2193.05,2147.99,2178.03,752910],["2016-04-08",2178.03,2178.03,2147.99,2163.01,802720],["2016-04-11",2163.01,2178.03,2147.99,2178.03,362830],["2016-04-12",2178.03,2178.03,2147.99,2163.01,690290],["2016-04-13",2147.99,2163.01,2132.97,2163.01,646590],["2016-04-14",2147.99,2178.03,2147.99,2178.03,322470],["2016-04-15",2163.01,2178.03,2147.99,2147.99,114010],["2016-04-19",2147.99,2163.01,2132.97,2163.01,449390],["2016-04-20",2163.01,2178.03,2147.99,2178.03,666740],["2016-04-21",2163.01,2193.05,2147.99,2193.05,578270],["2016-04-22",2193.05,2253.14,2178.03,2238.12,1772530],["2016-04-25",2223.1,2253.14,2208.07,2238.12,1110890],["2016-04-26",2208.07,2253.14,2208.07,2238.12,806090],["2016-04-27",2208.07,2238.12,2208.07,2208.07,1021140],["2016-04-28",2223.1,2223.1,2208.07,2223.1,765550],["2016-04-29",2238.12,2268.16,2238.12,2268.16,2274370],["2016-05-04",2268.16,2268.16,2238.12,2268.16,1662640],["2016-05-05",2253.14,2268.16,2253.14,2268.16,1051560],["2016-05-06",2268.16,2298.2,2253.14,2298.2,2318380],["2016-05-09",2298.2,2313.22,2268.16,2298.2,1338960],["2016-05-10",2238.12,2298.2,2238.12,2283.18,536500],["2016-05-11",2283.18,2298.2,2283.18,2298.2,1009960],["2016-05-12",2298.2,2298.2,2268.16,2268.16,323970],["2016-05-13",2268.16,2283.18,2268.16,2268.16,305860],["2016-05-16",2268.16,2268.16,2253.14,2253.14,323540],["2016-05-17",2253.14,2268.16,2253.14,2253.14,903250],["2016-05-18",2268.16,2328.24,2253.14,2298.2,3482360],["2016-05-19",2298.2,2358.28,2283.18,2343.26,5671620],["2016-05-20",2343.26,2388.33,2328.24,2358.28,4827930],["2016-05-23",2358.28,2358.28,2313.22,2313.22,2249500],["2016-05-24",2298.2,2343.26,2283.18,2328.24,2236940],["2016-05-25",2328.24,2328.24,2283.18,2283.18,578150],["2016-05-26",2283.18,2298.2,2283.18,2298.2,769830],["2016-05-27",2298.2,2328.24,2283.18,2313.22,2244640],["2016-05-30",2313.22,2343.26,2313.22,2343.26,2200360],["2016-05-31",2343.26,2358.28,2313.22,2343.26,929600],["2016-06-01",2358.28,2358.28,2328.24,2343.26,3260700],["2016-06-02",2328.24,2343.26,2328.24,2343.26,2942460],["2016-06-03",2343.26,2343.26,2313.22,2313.22,377530],["2016-06-06",2313.22,2328.24,2298.2,2298.2,1163570],["2016-06-07",2298.2,2328.24,2298.2,2328.24,1630160],["2016-06-08",2328.24,2343.26,2313.22,2313.22,1536150],["2016-06-09",2313.22,2343.26,2298.2,2328.24,1437310],["2016-06-10",2328.24,2388.33,2313.22,2313.22,5102400],["2016-06-13",2313.22,2313.22,2298.2,2298.2,86100],["2016-06-14",2298.2,2313.22,2298.2,2298.2,86120],["2016-06-15",2313.22,2313.22,2268.16,2298.2,290950],["2016-06-16",2313.22,2313.22,2283.18,2283.18,248630],["2016-06-17",2283.18,2298.2,2268.16,2283.18,207250],["2016-06-20",2298.2,2298.2,2268.16,2268.16,73780],["2016-06-21",2283.18,2283.18,2268.16,2268.16,128320],["2016-06-22",2283.18,2283.18,2253.14,2253.14,258250],["2016-06-23",2268.16,2268.16,2253.14,2253.14,135800],["2016-06-24",2283.18,2283.18,2147.99,2238.12,1158300],["2016-06-27",2193.05,2238.12,2193.05,2238.12,298250],["2016-06-28",2238.12,2253.14,2223.1,2238.12,112680],["2016-06-29",2253.14,2268.16,2253.14,2253.14,270460],["2016-06-30",2253.14,2253.14,2238.12,2238.12,197840],["2016-07-01",2238.12,2253.14,2223.1,2253.14,266490],["2016-07-04",2238.12,2268.16,2238.12,2253.14,1493151],["2016-07-05",2253.14,2298.2,2253.14,2283.18,772190],["2016-07-06",2268.16,2283.18,2268.16,2268.16,172439],["2016-07-07",2268.16,2283.18,2268.16,2268.16,282910],["2016-07-08",2298.2,2298.2,2268.16,2268.16,244820],["2016-07-11",2268.16,2283.18,2253.14,2283.18,271860],["2016-07-12",2283.18,2283.18,2253.14,2253.14,605160],["2016-07-13",2268.16,2298.2,2253.14,2298.2,5152940],["2016-07-14",2298.2,2373.3,2298.2,2328.24,811590],["2016-07-15",2313.22,2343.26,2298.2,2328.24,248660],["2016-07-18",2328.24,2343.26,2298.2,2328.24,986030],["2016-07-19",2298.2,2313.22,2283.18,2283.18,411690],["2016-07-20",2283.18,2298.2,2268.16,2268.16,512010],["2016-07-21",2268.16,2298.2,2268.16,2283.18,902560],["2016-07-22",2283.18,2283.18,2253.14,2283.18,965450],["2016-07-25",2268.16,2283.18,2253.14,2253.14,291070],["2016-07-26",2298.2,2298.2,2268.16,2268.16,997970],["2016-07-27",2268.16,2298.2,2268.16,2283.18,868100],["2016-07-28",2283.18,2283.18,2268.16,2268.16,205210],["2016-07-29",2283.18,2283.18,2253.14,2253.14,704340],["2016-08-01",2268.16,2268.16,2253.14,2253.14,361240],["2016-08-02",2253.14,2268.16,2238.12,2238.12,435060],["2016-08-03",2253.14,2253.14,2223.1,2238.12,116370],["2016-08-04",2238.12,2238.12,2223.1,2223.1,364470],["2016-08-05",2208.07,2223.1,2208.07,2223.1,166710],["2016-08-08",2223.1,2238.12,2223.1,2223.1,1090900],["2016-08-09",2223.1,2238.12,2223.1,2223.1,211270],["2016-08-10",2238.12,2253.14,2223.1,2238.12,210330],["2016-08-11",2253.14,2253.14,2238.12,2253.14,712300],["2016-08-12",2268.16,2268.16,2238.12,2238.12,605350],["2016-08-15",2253.14,2253.14,2223.1,2238.12,87270],["2016-08-16",2238.12,2238.12,2223.1,2223.1,140970],["2016-08-17",2223.1,2253.14,2223.1,2238.12,540100],["2016-08-18",2223.1,2253.14,2223.1,2238.12,394730],["2016-08-19",2238.12,2253.14,2223.1,2223.1,151050],["2016-08-22",2223.1,2238.12,2223.1,2223.1,141770],["2016-08-23",2223.1,2238.12,2223.1,2223.1,131080],["2016-08-24",2223.1,2238.12,2223.1,2223.1,140110],["2016-08-25",2223.1,2238.12,2223.1,2238.12,159620],["2016-08-26",2238.12,2238.12,2223.1,2238.12,138190],["2016-08-29",2223.1,2238.12,2223.1,2223.1,330930],["2016-08-30",2238.12,2238.12,2223.1,2223.1,418860],["2016-08-31",2223.1,2238.12,2223.1,2223.1,116320],["2016-09-01",2223.1,2223.1,2208.07,2223.1,126170],["2016-09-05",2223.1,2223.1,2208.07,2208.07,254740],["2016-09-06",2223.1,2223.1,2208.07,2208.07,430810],["2016-09-07",2208.07,2223.1,2208.07,2223.1,1967690],["2016-09-08",2223.1,2238.12,2223.1,2238.12,1356250],["2016-09-09",2238.12,2238.12,2223.1,2238.12,240610],["2016-09-12",2238.12,2245.63,2223.1,2238.12,254020],["2016-09-13",2223.1,2238.12,2223.1,2230.61,154740],["2016-09-14",2230.61,2230.61,2215.58,2223.1,438360],["2016-09-15",2230.61,2230.61,2223.1,2230.61,163050],["2016-09-16",2223.1,2230.61,2215.58,2215.58,120300],["2016-09-19",2223.1,2223.1,2215.58,2215.58,242090],["2016-09-20",2215.58,2223.1,2208.07,2215.58,1133130],["2016-09-21",2208.07,2215.58,2208.07,2208.07,201250],["2016-09-22",2208.07,2223.1,2208.07,2215.58,332620],["2016-09-23",2215.58,2223.1,2208.07,2215.58,1401640],["2016-09-26",2208.07,2215.58,2208.07,2215.58,548140],["2016-09-27",2208.07,2223.1,2208.07,2208.07,426860],["2016-09-28",2208.07,2223.1,2200.56,2208.07,965580],["2016-09-29",2223.1,2230.61,2208.07,2223.1,200950],["2016-09-30",2223.1,2238.12,2215.58,2238.12,691610],["2016-10-03",2238.12,2238.12,2215.58,2223.1,296270],["2016-10-04",2208.07,2223.1,2208.07,2215.58,502400],["2016-10-05",2208.07,2223.1,2208.07,2215.58,361860],["2016-10-06",2223.1,2238.12,2215.58,2238.12,610850],["2016-10-07",2253.14,2253.14,2238.12,2245.63,735950],["2016-10-10",2245.63,2245.63,2223.1,2230.61,278230],["2016-10-11",2223.1,2230.61,2215.58,2223.1,322790],["2016-10-12",2230.61,2230.61,2223.1,2223.1,461500],["2016-10-13",2223.1,2230.61,2223.1,2223.1,886710],["2016-10-14",2230.61,2268.16,2230.61,2230.61,704440],["2016-10-17",2230.61,2253.14,2223.1,2253.14,477660],["2016-10-18",2238.12,2253.14,2238.12,2253.14,162290],["2016-10-19",2253.14,2268.16,2245.63,2253.14,619660],["2016-10-20",2253.14,2253.14,2245.63,2253.14,277890],["2016-10-21",2253.14,2253.14,2238.12,2245.63,459200],["2016-10-24",2286.93,2302.71,2239.62,2263.28,490200],["2016-10-25",2255.39,2279.05,2255.39,2255.39,213730],["2016-10-26",2255.39,2271.16,2247.5,2247.5,113940],["2016-10-27",2247.5,2255.39,2239.62,2247.5,180870],["2016-10-28",2247.5,2255.39,2247.5,2247.5,160650],["2016-10-31",2255.39,2255.39,2247.5,2255.39,2296490],["2016-11-01",2255.39,2255.39,2239.62,2255.39,465500],["2016-11-02",2255.39,2255.39,2231.73,2239.62,288970],["2016-11-03",2239.62,2239.62,2215.96,2215.96,90350],["2016-11-04",2200.19,2208.07,2192.3,2192.3,234450],["2016-11-07",2192.3,2208.07,2176.53,2200.19,83300],["2016-11-08",2223.85,2223.85,2192.3,2208.07,1387680],["2016-11-09",2208.07,2208.07,2066.13,2176.53,298320],["2016-11-10",2176.53,2192.3,2176.53,2184.42,216490],["2016-11-11",2192.3,2200.19,2176.53,2176.53,86660],["2016-11-14",2176.53,2192.3,2160.76,2168.64,895380],["2016-11-15",2168.64,2176.53,2152.87,2160.76,174910],["2016-11-16",2137.1,2160.76,2137.1,2144.99,162280],["2016-11-17",2144.99,2160.76,2129.21,2137.1,160330],["2016-11-18",2137.1,2144.99,2129.21,2129.21,188030],["2016-11-21",2129.21,2137.1,2113.44,2113.44,251460],["2016-11-22",2129.21,2129.21,2113.44,2113.44,458600],["2016-11-23",2121.33,2137.1,2113.44,2121.33,390540],["2016-11-24",2129.21,2129.21,2097.67,2121.33,248790],["2016-11-25",2121.33,2121.33,2097.67,2105.56,128770],["2016-11-28",2105.56,2105.56,2074.01,2081.9,364250],["2016-11-29",2081.9,2097.67,2074.01,2097.67,55920],["2016-11-30",2097.67,2113.44,2081.9,2105.56,65710],["2016-12-01",2105.56,2113.44,2089.78,2089.78,598710],["2016-12-02",2097.67,2105.56,2089.78,2097.67,69980],["2016-12-05",2089.78,2097.67,2081.9,2081.9,260110],["2016-12-06",2066.13,2097.67,2066.13,2097.67,173330],["2016-12-07",2081.9,2113.44,2074.01,2074.01,147960],["2016-12-08",2066.13,2081.9,2066.13,2074.01,467320],["2016-12-09",2097.67,2097.67,2066.13,2097.67,120820],["2016-12-12",2074.01,2089.78,2074.01,2081.9,385750],["2016-12-13",2081.9,2081.9,2066.13,2081.9,220190],["2016-12-14",2081.9,2089.78,2074.01,2081.9,149550],["2016-12-15",2081.9,2081.9,2074.01,2074.01,97740],["2016-12-16",2074.01,2081.9,2074.01,2074.01,203090],["2016-12-19",2074.01,2113.44,2074.01,2089.78,252470],["2016-12-20",2089.78,2097.67,2081.9,2097.67,159480],["2016-12-21",2097.67,2097.67,2089.78,2097.67,170610],["2016-12-22",2097.67,2097.67,2081.9,2089.78,207470],["2016-12-23",2089.78,2089.78,2081.9,2081.9,163501],["2016-12-26",2089.78,2089.78,2074.01,2074.01,161870],["2016-12-27",2081.9,2089.78,2074.01,2089.78,177770],["2016-12-28",2097.67,2105.56,2089.78,2097.67,555240],["2016-12-29",2097.67,2113.44,2097.67,2113.44,159830],["2016-12-30",2121.33,2208.07,2097.67,2208.07,1305800],["2017-01-03",2144.99,2192.3,2137.1,2168.64,354170],["2017-01-04",2192.3,2192.3,2144.99,2144.99,408430],["2017-01-05",2144.99,2144.99,2129.21,2129.21,841670],["2017-01-06",2144.99,2184.42,2129.21,2168.64,1410600],["2017-01-09",2168.64,2176.53,2160.76,2160.76,437470],["2017-01-10",2168.64,2168.64,2152.87,2160.76,610360],["2017-01-11",2160.76,2176.53,2160.76,2168.64,653760],["2017-01-12",2176.53,2208.07,2176.53,2184.42,924630],["2017-01-13",2192.3,2192.3,2168.64,2168.64,2642568],["2017-01-16",2168.64,2168.64,2144.99,2152.87,203760],["2017-01-17",2176.53,2231.73,2176.53,2231.73,3510710],["2017-01-18",2239.62,2239.62,2208.07,2208.07,436170],["2017-01-19",2223.85,2223.85,2184.42,2192.3,401040],["2017-01-20",2208.07,2208.07,2184.42,2192.3,1298370],["2017-01-23",2184.42,2208.07,2176.53,2176.53,629050],["2017-01-24",2176.53,2223.85,2176.53,2223.85,459610],["2017-01-25",2223.85,2231.73,2208.07,2231.73,1362420],["2017-02-02",2231.73,2239.62,2215.96,2239.62,379300],["2017-02-03",2239.62,2255.39,2223.85,2231.73,603770],["2017-02-06",2231.73,2231.73,2200.19,2223.85,1190600],["2017-02-07",2231.73,2239.62,2208.07,2208.07,771750],["2017-02-08",2231.73,2231.73,2208.07,2231.73,828190],["2017-02-09",2223.85,2247.5,2223.85,2247.5,550440],["2017-02-10",2247.5,2247.5,2231.73,2231.73,212660],["2017-02-13",2255.39,2279.05,2247.5,2271.16,938710],["2017-02-14",2286.93,2286.93,2255.39,2255.39,577900],["2017-02-15",2255.39,2286.93,2255.39,2286.93,1654030],["2017-02-16",2294.82,2342.14,2294.82,2302.71,2260330],["2017-02-17",2302.71,2326.36,2294.82,2326.36,504390],["2017-02-20",2318.48,2326.36,2310.59,2310.59,558160],["2017-02-21",2310.59,2318.48,2302.71,2310.59,627760],["2017-02-22",2310.59,2318.48,2286.93,2310.59,940560],["2017-02-23",2351.71,2351.71,2310.59,2335.26,1503670],["2017-02-24",2302.37,2343.48,2302.37,2327.04,504590],["2017-02-27",2302.37,2327.04,2302.37,2318.81,890650],["2017-02-28",2318.81,2318.81,2294.15,2302.37,734370],["2017-03-01",2318.81,2318.81,2277.7,2294.15,265700],["2017-03-02",2294.15,2302.37,2269.48,2285.92,607910],["2017-03-03",2269.48,2294.15,2253.03,2269.48,473460],["2017-03-06",2285.92,2310.59,2285.92,2294.15,487720],["2017-03-07",2294.15,2294.15,2285.92,2294.15,424350],["2017-03-08",2294.15,2318.81,2277.7,2318.81,576870],["2017-03-09",2318.81,2417.49,2310.59,2392.82,2206040],["2017-03-10",2392.82,2442.16,2368.15,2368.15,1286280],["2017-03-13",2368.15,2417.49,2351.71,2417.49,902800],["2017-03-14",2417.49,2425.71,2392.82,2409.26,759180],["2017-03-15",2401.04,2409.26,2384.6,2384.6,355820],["2017-03-16",2384.6,2401.04,2376.37,2384.6,664420],["2017-03-17",2376.37,2409.26,2376.37,2384.6,894580],["2017-03-20",2401.04,2516.16,2401.04,2475.05,3793190],["2017-03-21",2483.27,2540.83,2475.05,2532.61,3912830],["2017-03-22",2540.83,2549.05,2524.38,2532.61,2798850],["2017-03-23",2524.38,2540.83,2499.72,2532.61,1778350],["2017-03-24",2532.61,2598.39,2532.61,2573.72,2046070],["2017-03-27",2573.72,2598.39,2532.61,2540.83,1025710],["2017-03-28",2540.83,2549.05,2516.16,2524.38,1252120],["2017-03-29",2516.16,2524.38,2483.27,2516.16,1310100],["2017-03-30",2507.94,2581.94,2507.94,2557.27,960860],["2017-03-31",2557.27,2557.27,2507.94,2524.38,492910],["2017-04-03",2499.72,2540.83,2483.27,2540.83,1053100],["2017-04-04",2540.83,2549.05,2524.38,2540.83,1077960],["2017-04-05",2549.05,2565.5,2532.61,2532.61,1279900],["2017-04-07",2516.16,2532.61,2507.94,2524.38,595431],["2017-04-10",2507.94,2524.38,2507.94,2516.16,387270],["2017-04-11",2516.16,2581.94,2507.94,2573.72,1398910],["2017-04-12",2573.72,2573.72,2524.38,2524.38,715733],["2017-04-13",2549.05,2557.27,2516.16,2549.05,479970],["2017-04-14",2540.83,2540.83,2483.27,2499.72,1070820],["2017-04-17",2532.61,2532.61,2483.27,2483.27,976370],["2017-04-18",2483.27,2499.72,2450.38,2499.72,521880],["2017-04-19",2483.27,2483.27,2458.6,2466.82,292420],["2017-04-20",2458.6,2483.27,2458.6,2466.82,792920],["2017-04-21",2483.27,2499.72,2466.82,2483.27,297740],["2017-04-24",2466.82,2475.05,2458.6,2458.6,645890],["2017-04-25",2450.38,2458.6,2433.93,2450.38,1108000],["2017-04-26",2458.6,2516.16,2450.38,2475.05,779060],["2017-04-27",2499.72,2532.61,2475.05,2499.72,2841720],["2017-04-28",2499.72,2606.61,2499.72,2598.39,2269460],["2017-05-03",2598.39,2762.84,2598.39,2762.84,5911150],["2017-05-04",2762.84,2762.84,2705.28,2713.51,3778570],["2017-05-05",2697.06,2795.73,2697.06,2746.4,2259900],["2017-05-08",2746.4,2754.62,2697.06,2697.06,2218200],["2017-05-09",2697.06,2746.4,2697.06,2738.17,1147100],["2017-05-10",2729.95,2828.63,2729.95,2779.29,3075660],["2017-05-11",2779.29,2795.73,2754.62,2779.29,967050],["2017-05-12",2779.29,2779.29,2746.4,2746.4,1151560],["2017-05-15",2746.4,2746.4,2713.51,2713.51,1878850],["2017-05-16",2713.51,2754.62,2705.28,2713.51,1604400],["2017-05-17",2705.28,2729.95,2705.28,2721.73,1062720],["2017-05-18",2729.95,2861.52,2729.95,2828.63,6408440],["2017-05-19",2845.07,2919.08,2845.07,2919.08,6011622],["2017-05-22",2935.52,3058.86,2927.3,3009.53,5591952],["2017-05-23",2960.19,3001.3,2894.41,2894.41,4139982],["2017-05-24",2894.41,3091.75,2894.41,3091.75,6096650],["2017-05-25",3124.64,3239.76,3124.64,3141.09,6665180],["2017-05-26",3124.64,3223.32,3124.64,3198.65,3657830],["2017-05-29",3198.65,3223.32,3149.31,3157.53,4785230],["2017-05-30",3157.53,3206.87,3108.2,3124.64,3280310],["2017-05-31",3124.64,3157.53,3091.75,3099.98,2131840],["2017-06-01",3124.64,3149.31,3099.98,3141.09,1247560],["2017-06-02",3157.53,3165.76,3108.2,3124.64,1012630],["2017-06-05",3157.53,3198.65,3132.87,3141.09,1933840],["2017-06-06",3141.09,3198.65,3141.09,3190.43,1802240],["2017-06-07",3231.54,3338.44,3231.54,3330.21,6178150],["2017-06-08",3330.21,3363.1,3280.88,3297.32,3408790],["2017-06-09",3297.32,3338.44,3289.1,3297.32,1664105],["2017-06-12",3297.32,3313.77,3264.43,3264.43,1888595],["2017-06-13",3256.21,3305.54,3198.65,3272.65,3230435],["2017-06-14",3289.1,3363.1,3280.88,3346.66,3117245],["2017-06-15",3346.66,3363.1,3289.1,3305.54,1790575],["2017-06-16",3297.32,3338.44,3289.1,3321.99,2205630],["2017-06-19",3321.99,3428.89,3313.77,3412.44,3171560],["2017-06-20",3437.11,3535.78,3437.11,3519.34,3969770],["2017-06-21",3519.34,3601.56,3412.44,3601.56,5009800],["2017-06-22",3552.23,3667.35,3552.23,3568.67,14404840],["2017-06-23",3535.78,3552.23,3486.44,3535.78,2762290],["2017-06-26",3511.11,3601.56,3494.67,3568.67,2439590],["2017-06-27",3568.67,3593.34,3535.78,3568.67,1522530],["2017-06-28",3544.0,3585.12,3535.78,3585.12,1380020],["2017-06-29",3609.79,3683.79,3593.34,3667.35,2510730],["2017-06-30",3667.35,3741.35,3667.35,3667.35,5052959],["2017-07-03",3700.24,3708.46,3650.9,3659.12,4332639],["2017-07-04",3659.12,3659.12,3585.12,3618.01,5646809],["2017-07-05",3601.56,3618.01,3535.78,3576.9,3613150],["2017-07-06",3609.79,3609.79,3568.67,3585.12,2004800],["2017-07-07",3576.9,3601.56,3511.11,3519.34,3273960],["2017-07-10",3502.89,3519.34,3387.77,3412.44,3414790],["2017-07-11",3412.44,3486.44,3371.33,3486.44,3261390],["2017-07-12",3519.34,3535.78,3502.89,3502.89,1540640],["2017-07-13",3502.89,3519.34,3470.0,3511.11,877410],["2017-07-14",3511.11,3535.78,3478.22,3494.67,858560],["2017-07-17",3461.78,3519.34,3379.55,3387.77,2656150],["2017-07-18",3379.55,3428.89,3289.1,3404.22,1766230],["2017-07-19",3445.33,3445.33,3371.33,3371.33,1017910],["2017-07-20",3371.33,3420.66,3321.99,3420.66,2151450],["2017-07-21",3420.66,3437.11,3338.44,3338.44,1827477],["2017-07-24",3354.88,3404.22,3321.99,3404.22,2209107],["2017-07-25",3387.77,3634.45,3387.77,3634.45,3618050],["2017-07-26",3650.9,3724.9,3601.56,3634.45,4363926],["2017-07-27",3634.45,3692.01,3618.01,3650.9,2735606],["2017-07-28",3650.9,3864.69,3650.9,3864.69,7168416],["2017-07-31",3864.69,3963.36,3840.02,3914.03,4983080],["2017-08-01",3881.14,3897.58,3831.8,3897.58,2773330],["2017-08-02",3831.8,3946.92,3782.46,3864.69,4394820],["2017-08-03",3831.8,3897.58,3749.57,3864.69,8086260],["2017-08-04",3914.03,3914.03,3815.35,3831.8,1526250],["2017-08-07",3831.8,3905.8,3815.35,3897.58,5058120],["2017-08-08",3897.58,3897.58,3798.91,3831.8,4886580],["2017-08-09",3831.8,3831.8,3618.01,3692.01,8821710],["2017-08-10",3667.35,3724.9,3634.45,3700.24,3838290],["2017-08-11",3683.79,3724.9,3659.12,3683.79,3662844],["2017-08-14",3683.79,3823.58,3675.57,3815.35,4784150],["2017-08-15",3831.8,3831.8,3766.02,3766.02,3557860],["2017-08-16",3766.02,3766.02,3692.01,3741.35,3880090],["2017-08-17",3741.35,3741.35,3626.23,3626.23,3817567],["2017-08-18",3601.56,3683.79,3568.67,3683.79,2305430],["2017-08-21",3683.79,3692.01,3634.45,3650.9,1453860],["2017-08-22",3667.35,3667.35,3568.67,3618.01,1825920],["2017-08-23",3618.01,3642.68,3585.12,3618.01,1248120],["2017-08-24",3609.79,3749.57,3609.79,3749.57,4926940],["2017-08-25",3757.8,3815.35,3741.35,3774.24,3925910],["2017-08-28",3741.35,3831.8,3741.35,3790.69,2972800],["2017-08-29",3782.46,3848.25,3766.02,3774.24,5006280],["2017-08-30",3807.13,3848.25,3774.24,3815.35,3176480],["2017-08-31",3831.8,3946.92,3815.35,3905.8,7572570],["2017-09-01",3930.47,3930.47,3823.58,3856.47,4441190],["2017-09-05",3848.25,3889.36,3823.58,3840.02,3628120],["2017-09-06",3831.8,3840.02,3790.69,3840.02,3206130],["2017-09-07",3831.8,3881.14,3815.35,3815.35,3713730],["2017-09-08",3815.35,3831.8,3741.35,3741.35,5104960],["2017-09-11",3716.68,3766.02,3692.01,3692.01,4220150],["2017-09-12",3683.79,3798.91,3683.79,3782.46,6759390],["2017-09-13",3798.91,3831.8,3782.46,3782.46,1849500],["2017-09-14",3807.13,3848.25,3798.91,3798.91,2420060],["2017-09-15",3798.91,3798.91,3757.8,3766.02,2234620],["2017-09-18",3782.46,3831.8,3766.02,3782.46,2992670],["2017-09-19",3782.46,3831.8,3766.02,3766.02,2922960],["2017-09-20",3766.02,3782.46,3757.8,3774.24,1540880],["2017-09-21",3774.24,3823.58,3766.02,3807.13,2233030],["2017-09-22",3815.35,3848.25,3774.24,3774.24,3846820],["2017-09-25",3774.24,3798.91,3757.8,3766.02,2460550],["2017-09-26",3766.02,3774.24,3724.9,3741.35,2983140],["2017-09-27",3749.57,3749.57,3724.9,3733.13,1855200],["2017-09-28",3741.35,3749.57,3692.01,3708.46,7010940],["2017-09-29",3755.74,3824.81,3747.11,3755.74,2748600],["2017-10-02",3755.74,3824.81,3712.57,3729.84,2681130],["2017-10-03",3747.11,3747.11,3660.77,3721.2,2321060],["2017-10-04",3729.84,3867.98,3721.2,3867.98,4087740],["2017-10-05",3893.88,3928.42,3816.18,3816.18,4816170],["2017-10-06",3816.18,4006.12,3816.18,3988.85,7477750],["2017-10-09",4049.29,4075.19,3988.85,4006.12,6612750],["2017-10-10",3988.85,4083.83,3988.85,4032.02,6385620],["2017-10-11",4032.02,4083.83,3997.49,4023.39,4937389],["2017-10-12",4040.66,4057.93,3988.85,3988.85,4454730],["2017-10-13",3988.85,4032.02,3988.85,4032.02,3701480],["2017-10-16",4075.19,4083.83,3988.85,3988.85,4265190],["2017-10-17",3988.85,4049.29,3988.85,4049.29,5368910],["2017-10-18",4066.56,4075.19,3988.85,3988.85,4925560],["2017-10-19",3988.85,3997.49,3902.52,3902.52,6636060],["2017-10-20",3902.52,3945.69,3876.61,3885.25,4095540],["2017-10-23",3867.98,3885.25,3798.91,3833.44,3062430],["2017-10-24",3816.18,3859.35,3816.18,3859.35,3748320],["2017-10-25",3885.25,3928.42,3876.61,3919.78,7486845],["2017-10-26",3911.15,3928.42,3850.71,3885.25,7051275],["2017-10-27",3885.25,3971.59,3885.25,3971.59,4679630],["2017-10-30",3988.85,4006.12,3902.52,3902.52,5287080],["2017-10-31",3902.52,3962.95,3876.61,3902.52,3509520],["2017-11-01",3911.15,3945.69,3902.52,3911.15,2662630],["2017-11-02",3937.05,3962.95,3833.44,3876.61,4118300],["2017-11-03",3885.25,3911.15,3859.35,3911.15,1755720],["2017-11-06",3919.78,3954.32,3902.52,3954.32,2952810],["2017-11-07",3954.32,4040.66,3937.05,4014.76,7034700],["2017-11-08",4032.02,4127.0,4023.39,4109.73,8574850],["2017-11-09",4127.0,4127.0,4049.29,4057.93,5994980],["2017-11-10",4049.29,4144.26,4014.76,4066.56,8600262],["2017-11-13",4066.56,4075.19,3980.22,3980.22,6356660],["2017-11-14",3997.49,4040.66,3919.78,3988.85,4351390],["2017-11-15",3988.85,4006.12,3945.69,3954.32,3676850],["2017-11-16",3954.32,4032.02,3945.69,4023.39,5243540],["2017-11-17",4057.93,4101.1,4023.39,4075.19,5474220],["2017-11-20",4083.83,4144.26,4057.93,4101.1,4037860],["2017-11-21",4118.36,4265.14,4092.46,4144.26,9629430],["2017-11-22",4152.9,4213.34,4127.0,4178.8,11511110],["2017-11-23",4282.41,4351.48,4178.8,4265.14,11621730],["2017-11-24",4265.14,4325.58,4213.34,4273.77,4520140],["2017-11-27",4282.41,4316.94,4213.34,4213.34,5966930],["2017-11-28",4204.7,4239.24,4161.53,4187.43,6589970],["2017-11-29",4213.34,4316.94,4187.43,4316.94,5880730],["2017-11-30",4334.21,4437.82,4334.21,4420.55,7874150],["2017-12-01",4420.55,4437.82,4386.01,4403.28,4592440],["2017-12-04",4455.08,4480.99,4429.18,4463.72,6606710],["2017-12-05",4463.72,4480.99,4299.67,4299.67,7974410],["2017-12-06",4316.94,4316.94,4204.7,4299.67,6270110],["2017-12-07",4316.94,4351.48,4247.87,4265.14,2820671],["2017-12-08",4282.41,4325.58,4239.24,4299.67,2645200],["2017-12-11",4256.51,4273.77,4144.26,4144.26,4007840],["2017-12-12",4178.8,4221.97,3859.35,4144.26,7864550],["2017-12-13",4170.17,4178.8,4014.76,4014.76,6706174],["2017-12-14",4040.66,4178.8,4023.39,4144.26,3479840],["2017-12-15",4152.9,4187.43,4127.0,4187.43,3098570],["2017-12-18",4196.07,4265.14,4187.43,4265.14,5126740],["2017-12-19",4256.51,4273.77,4204.7,4239.24,4087410],["2017-12-20",4247.87,4325.58,4213.34,4299.67,6706880],["2017-12-21",4316.94,4377.38,4291.04,4308.31,7068610],["2017-12-22",4308.31,4368.75,4273.77,4360.11,5847860],["2017-12-25",4368.75,4420.55,4299.67,4316.94,4788750],["2017-12-26",4265.14,4334.21,4256.51,4316.94,5130630],["2017-12-27",4316.94,4386.01,4299.67,4334.21,7750370],["2017-12-28",4351.48,4429.18,4325.58,4429.18,10532260],["2017-12-29",4446.45,4463.72,4386.01,4386.01,4738670],["2018-01-02",4403.28,4584.59,4377.38,4584.59,7893840],["2018-01-03",4593.23,4636.4,4524.16,4541.42,7604260],["2018-01-04",4567.32,4584.59,4515.52,4550.06,6522090],["2018-01-05",4558.69,4567.32,4480.99,4515.52,9788120],["2018-01-08",4506.89,4740.0,4498.25,4740.0,9272660],["2018-01-09",4765.9,4834.98,4593.23,4783.17,8889960],["2018-01-10",4748.64,4852.24,4714.1,4791.81,6655410],["2018-01-11",4791.81,4904.05,4748.64,4860.88,9831190],["2018-01-12",4904.05,4973.12,4731.37,4748.64,11021780],["2018-01-15",4783.17,4912.68,4740.0,4886.78,6394120],["2018-01-16",4817.71,4929.95,4800.44,4929.95,6076720],["2018-01-17",4947.59,5035.78,4832.94,4832.94,9349180],["2018-01-18",4797.66,4938.77,4744.74,4938.77,5475130],["2018-01-19",4991.68,4991.68,4894.67,4903.49,6430290],["2018-01-22",4956.41,4965.23,4912.31,4938.77,5134220],["2018-01-25",5026.96,5282.72,5000.5,5238.62,17567890],["2018-01-26",5291.54,5591.39,5238.62,5556.11,8735830],["2018-01-29",5626.67,5917.7,5626.67,5838.33,8315590],["2018-01-30",5661.94,5847.15,5609.03,5785.41,7295080],["2018-01-31",5644.31,5767.77,5617.85,5626.67,8748990],["2018-02-01",5626.67,5626.67,5397.37,5415.01,11234741],["2018-02-02",5415.01,5573.75,5397.37,5467.92,6454660],["2018-02-05",5344.45,5379.73,5097.51,5115.15,6908550],["2018-02-06",4762.38,5115.15,4762.38,4903.49,10884350],["2018-02-07",5185.71,5203.34,5079.87,5150.43,6355570],["2018-02-08",5115.15,5141.61,4991.68,4991.68,1965110],["2018-02-09",4815.3,5115.15,4797.66,5097.51,4283380],["2018-02-12",5291.54,5450.28,5203.34,5450.28,5392020],["2018-02-13",5503.2,5626.67,5503.2,5556.11,7072700],["2018-02-21",5591.39,5714.86,5538.47,5591.39,4516560],["2018-02-22",5467.92,5679.58,5467.92,5564.93,8399410],["2018-02-23",5573.75,5820.69,5547.29,5820.69,9218236],["2018-02-26",5891.24,5917.7,5732.5,5741.32,9065336],["2018-02-27",5767.77,5803.05,5670.76,5785.41,5389956],["2018-02-28",5706.04,6067.63,5697.22,6067.63,12495446],["2018-03-01",5997.07,6155.82,5882.42,5979.44,8526380],["2018-03-02",5873.61,6032.35,5855.97,6032.35,4739470],["2018-03-05",6085.27,6164.64,5732.5,5732.5,6483620],["2018-03-06",5820.69,6067.63,5741.32,5997.07,7313630],["2018-03-07",6014.71,6058.81,5732.5,5820.69,8848710],["2018-03-08",5855.97,5908.88,5811.87,5829.51,4582190],["2018-03-09",5935.34,5961.8,5855.97,5908.88,4525360],["2018-03-12",5997.07,6049.99,5952.98,5961.8,6601200],["2018-03-13",5961.8,6120.54,5926.52,6120.54,7560910],["2018-03-14",6191.1,6244.01,6120.54,6138.18,9640500],["2018-03-15",6120.54,6420.4,6102.91,6341.02,8849130],["2018-03-16",6367.48,6429.22,6226.37,6349.84,6354490],["2018-03-19",6349.84,6464.49,6296.93,6332.21,10021700],["2018-03-20",6261.65,6482.13,6261.65,6420.4,9177040],["2018-03-21",6473.31,6535.05,6438.04,6490.95,6558980],["2018-03-22",6490.95,6508.59,6323.39,6349.84,7121858],["2018-03-23",6173.46,6261.65,6076.45,6261.65,10031400],["2018-03-26",6191.1,6314.57,6191.1,6314.57,4789010],["2018-03-27",6420.4,6420.4,6296.93,6314.57,5008360],["2018-03-28",6279.29,6323.39,6208.74,6244.01,7612758],["2018-03-29",6296.93,6296.93,6085.27,6208.74,4217810],["2018-03-30",6226.37,6244.01,6058.81,6120.54,4708770],["2018-04-02",6120.54,6341.02,6120.54,6314.57,4871610],["2018-04-03",6385.12,6473.31,6314.57,6473.31,10573517],["2018-04-04",6526.23,6605.6,6438.04,6438.04,9346550],["2018-04-05",6508.59,6508.59,6429.22,6473.31,4587940],["2018-04-06",6508.59,6535.05,6446.86,6455.67,5639390],["2018-04-09",6464.49,6526.23,6349.84,6490.95,7916060],["2018-04-10",6508.59,6596.78,6332.21,6446.86,9666280],["2018-04-11",6464.49,6464.49,6208.74,6208.74,10600560],["2018-04-12",6155.82,6226.37,6085.27,6138.18,7949280],["2018-04-13",6191.1,6226.37,5838.33,5838.33,7119030],["2018-04-16",5873.61,6005.89,5838.33,5926.52,7192630],["2018-04-17",5979.44,6085.27,5917.7,6085.27,4365500],["2018-04-18",6111.72,6120.54,5935.34,5935.34,3082200],["2018-04-19",5926.52,5935.34,5591.39,5626.67,8926870],["2018-04-20",5732.5,5820.69,5591.39,5794.23,5581890],["2018-04-23",5811.87,5820.69,5397.37,5397.37,8386130],["2018-04-24",5353.27,5485.56,5220.98,5388.55,7248880],["2018-04-26",5423.82,5432.64,5026.96,5026.96,7502480],["2018-04-27",5026.96,5291.54,5026.96,5273.9,6485310],["2018-05-02",5291.54,5335.63,4938.77,5168.07,5313120],["2018-05-03",5079.87,5335.63,4956.41,5335.63,10609030],["2018-05-04",5379.73,5450.28,5309.17,5415.01,5170940],["2018-05-07",5467.92,5706.04,5415.01,5679.58,12419450],["2018-05-08",5644.31,5697.22,5538.47,5556.11,6063130],["2018-05-09",5538.47,5626.67,5459.1,5503.2,3765330],["2018-05-10",5467.92,5512.02,5194.52,5212.16,5568600],["2018-05-11",5168.07,5388.55,5106.33,5388.55,3364830],["2018-05-14",5450.28,5467.92,5317.99,5467.92,3150770],["2018-05-15",5441.46,5564.93,5415.01,5467.92,4399980],["2018-05-16",5423.82,5467.92,5317.99,5344.45,2470240],["2018-05-17",5344.45,5379.73,5256.26,5273.9,3971090],["2018-05-18",5291.54,5344.45,5062.24,5344.45,7600630],["2018-05-21",5397.37,5397.37,5220.98,5220.98,4283170],["2018-05-22",5150.43,5212.16,4938.77,5079.87,7228700],["2018-05-23",5026.96,5203.34,5000.5,5168.07,3373680],["2018-05-24",5168.07,5238.62,5079.87,5159.25,4453030],["2018-05-25",5159.25,5212.16,4974.04,4974.04,5483990],["2018-05-28",4868.21,4974.04,4630.09,4638.91,9626650],["2018-05-29",4727.11,4956.41,4638.91,4956.41,6364560],["2018-05-30",4938.77,5000.5,4832.94,4859.39,4237350],["2018-05-31",4832.94,5141.61,4832.94,5132.79,5285220],["2018-06-01",5097.51,5238.62,5062.24,5159.25,7340120],["2018-06-04",5132.79,5370.91,5115.15,5370.91,6752680],["2018-06-05",5362.09,5432.64,5256.26,5370.91,5782150],["2018-06-06",5309.17,5423.82,5273.9,5388.55,7349580],["2018-06-07",5432.64,5538.47,5397.37,5450.28,9395250],["2018-06-08",5362.09,5467.92,5291.54,5423.82,4837090],["2018-06-11",5362.09,5494.38,5335.63,5344.45,5690700],["2018-06-12",5291.54,5309.17,5053.42,5194.52,11920280],["2018-06-13",5185.71,5238.62,5079.87,5203.34,4113320],["2018-06-14",5203.34,5220.98,5044.6,5044.6,3956850],["2018-06-15",4991.68,5203.34,4991.68,5185.71,3783790],["2018-06-18",5194.52,5229.8,4921.13,4938.77,6009530],["2018-06-19",4850.58,4877.03,4603.64,4850.58,9251237],["2018-06-20",4903.49,4982.86,4824.12,4921.13,4995715],["2018-06-21",4921.13,4921.13,4762.38,4780.02,2531790],["2018-06-22",4744.74,4921.13,4691.83,4921.13,3260850],["2018-06-25",4974.04,5044.6,4947.59,4974.04,3920670],["2018-06-26",4894.67,4956.41,4850.58,4921.13,3642402],["2018-06-27",4938.77,4956.41,4815.3,4815.3,2415837],["2018-06-28",4744.74,4815.3,4638.91,4674.19,5509580],["2018-06-29",4674.19,4744.74,4603.64,4621.28,3620420],["2018-07-02",4515.44,4612.46,4356.7,4383.16,5980920],["2018-07-03",4391.98,4436.07,4127.4,4136.22,7119630],["2018-07-04",4233.23,4242.05,4118.58,4215.59,3683927],["2018-07-05",4215.59,4250.87,3977.47,3977.47,4573210],["2018-07-06",4030.03,4250.43,3977.56,4250.43,5926790],["2018-07-09",4365.87,4439.33,4229.44,4281.91,4261630],["2018-07-10",4355.38,4397.35,4281.91,4323.89,3273360],["2018-07-11",4155.97,4218.94,4040.53,4072.01,5391670],["2018-07-12",4093.0,4323.89,4061.52,4239.93,3513360],["2018-07-13",4344.88,4428.84,4302.9,4365.87,5879910],["2018-07-16",4481.31,4544.28,4418.34,4491.81,6714400],["2018-07-17",4418.34,4722.7,4407.85,4691.21,6053540],["2018-07-18",4712.2,4869.62,4701.71,4848.63,6039310],["2018-07-19",4827.65,4848.63,4722.7,4743.69,9188670],["2018-07-20",4701.71,4932.59,4617.75,4890.61,8819980],["2018-07-23",4880.12,4985.07,4796.16,4796.16,5955890],["2018-07-24",4775.17,4838.14,4659.73,4743.69,4719580],["2018-07-25",4785.67,4817.15,4617.75,4617.75,5624560],["2018-07-26",4617.75,4722.7,4544.28,4722.7,4373190],["2018-07-27",4754.18,4880.12,4712.2,4827.65,7217640],["2018-07-30",4890.61,4932.59,4859.13,4932.59,4237610],["2018-07-31",4869.62,5016.55,4827.65,4922.1,6223030],["2018-08-01",4890.61,4953.58,4806.66,4848.63,4816740],["2018-08-02",4838.14,4838.14,4701.71,4817.15,5443377],["2018-08-03",4869.62,4922.1,4817.15,4848.63,4463490],["2018-08-06",4806.66,4890.61,4775.17,4796.16,3458140],["2018-08-07",4785.67,4880.12,4743.69,4785.67,4094050],["2018-08-08",4827.65,4932.59,4796.16,4890.61,5287700],["2018-08-09",4964.08,4995.56,4859.13,4859.13,6673750],["2018-08-10",4848.63,4880.12,4806.66,4880.12,4502690],["2018-08-13",4859.13,5111.01,4838.14,5111.01,12961940],["2018-08-14",5111.01,5142.49,5006.06,5006.06,6323050],["2018-08-15",5016.55,5079.52,4890.61,4890.61,10837570],["2018-08-16",4827.65,4974.57,4785.67,4974.57,7552020],["2018-08-17",5016.55,5027.05,4911.6,4911.6,4923520],["2018-08-20",4911.6,4943.09,4806.66,4806.66,5231960],["2018-08-21",4796.16,4922.1,4796.16,4922.1,5127320],["2018-08-22",4974.57,4974.57,4890.61,4911.6,5506464],["2018-08-23",4911.6,4943.09,4890.61,4922.1,3853100],["2018-08-24",4932.59,4985.07,4827.65,4932.59,6638051],["2018-08-27",4974.57,5069.03,4943.09,5016.55,11328550],["2018-08-28",5048.04,5090.02,4995.56,5016.55,6414331],["2018-08-29",5016.55,5027.05,4964.08,4985.07,4080410],["2018-08-30",4974.57,5069.03,4964.08,5058.53,6520160],["2018-08-31",5079.52,5121.5,4974.57,4974.57,6531540],["2018-09-04",4953.58,4985.07,4848.63,4848.63,6862680],["2018-09-05",4827.65,4869.62,4743.69,4775.17,7095770],["2018-09-06",4775.17,4817.15,4691.21,4712.2,4313740],["2018-09-07",4712.2,4796.16,4701.71,4796.16,3795440],["2018-09-10",4796.16,4806.66,4733.19,4754.18,2735620],["2018-09-11",4754.18,4827.65,4743.69,4827.65,3731660],["2018-09-12",4848.63,4869.62,4775.17,4775.17,3318140],["2018-09-13",4806.66,4848.63,4775.17,4785.67,3451510],["2018-09-14",4785.67,4806.66,4701.71,4743.69,10570970],["2018-09-17",4722.7,4743.69,4617.75,4638.74,8582510],["2018-09-18",4575.77,4649.23,4554.78,4638.74,5675280],["2018-09-19",4638.74,4733.19,4638.74,4701.71,5677510],["2018-09-20",4701.71,4764.68,4691.21,4743.69,4336940],["2018-09-21",4764.68,4838.14,4733.19,4817.15,8990330],["2018-09-24",4848.63,4911.6,4848.63,4869.62,6826500],["2018-09-25",4869.62,4890.61,4806.66,4806.66,5973420],["2018-09-26",4796.16,4880.12,4785.67,4827.65,5566750],["2018-09-27",4848.63,4848.63,4806.66,4827.65,4363390],["2018-09-28",4827.65,4911.6,4817.15,4848.63,7447411],["2018-10-01",4848.63,4911.6,4817.15,4848.63,5220190],["2018-10-02",4848.63,4859.13,4796.16,4806.66,4969340],["2018-10-03",4817.15,4848.63,4806.66,4848.63,3420120],["2018-10-04",4880.12,5100.51,4869.62,5037.54,21454340],["2018-10-05",5037.54,5090.02,4974.57,4974.57,7423070],["2018-10-08",4953.58,5006.06,4932.59,4985.07,5122700],["2018-10-09",4985.07,4995.56,4838.14,4838.14,12851160],["2018-10-10",4806.66,4817.15,4712.2,4775.17,11204970],["2018-10-11",4617.75,4659.73,4460.32,4460.32,10836560],["2018-10-12",4407.85,4607.25,4407.85,4575.77,8482230],["2018-10-15",4596.76,4596.76,4470.82,4470.82,4251170],["2018-10-16",4470.82,4596.76,4470.82,4565.27,6072870],["2018-10-17",4617.75,4638.74,4523.29,4544.28,7084300],["2018-10-18",4544.28,4544.28,4439.33,4439.33,4181130],["2018-10-19",4365.87,4481.31,4344.88,4407.85,5060400],["2018-10-22",4523.29,4554.78,4428.84,4428.84,3955760],["2018-10-23",4428.84,4533.79,4376.37,4491.81,7834000],["2018-10-24",4491.81,4533.79,4418.34,4418.34,3211900],["2018-10-25",4281.91,4418.34,4271.42,4407.85,5571150],["2018-10-26",4449.83,4502.3,4386.86,4418.34,5357040],["2018-10-29",4407.85,4470.82,4397.35,4460.32,3861530],["2018-10-30",4460.32,4554.78,4439.33,4481.31,5457910],["2018-10-31",4554.78,4596.76,4512.8,4596.76,5037930],["2018-11-01",4575.77,4596.76,4512.8,4512.8,2787460],["2018-11-02",4554.78,4649.23,4523.29,4575.77,4290860],["2018-11-05",4554.78,4607.25,4523.29,4586.26,3077230],["2018-11-06",4617.75,4617.75,4512.8,4512.8,3881010],["2018-11-07",4544.28,4544.28,4481.31,4512.8,3486940],["2018-11-08",4575.77,4575.77,4491.81,4491.81,2381535],["2018-11-09",4502.3,4502.3,4376.37,4386.86,4471580],["2018-11-12",4302.9,4397.35,4302.9,4365.87,1643350],["2018-11-13",4302.9,4344.88,4281.91,4313.4,2868460],["2018-11-14",4313.4,4344.88,4218.94,4250.43,4022210],["2018-11-15",4250.43,4386.86,4250.43,4292.41,3299020],["2018-11-16",4344.88,4481.31,4344.88,4460.32,5174300],["2018-11-19",4460.32,4481.31,4407.85,4470.82,3227780],["2018-11-20",4418.34,4449.83,4386.86,4428.84,3828300],["2018-11-21",4386.86,4481.31,4386.86,4481.31,5158062],["2018-11-22",4470.82,4491.81,4439.33,4449.83,4230020],["2018-11-23",4449.83,4449.83,4397.35,4397.35,4159900],["2018-11-26",4397.35,4397.35,4365.87,4365.87,2628870],["2018-11-27",4397.35,4407.85,4313.4,4334.39,4043460],["2018-11-28",4344.88,4376.37,4323.89,4376.37,2219320],["2018-11-29",4376.37,4428.84,4365.87,4386.86,4283920],["2018-11-30",4365.87,4607.25,4365.87,4523.29,20714536],["2018-12-03",4544.28,4659.73,4544.28,4649.23,10288180],["2018-12-04",4638.74,4659.73,4596.76,4617.75,7706990],["2018-12-05",4554.78,4701.71,4523.29,4659.73,12929350],["2018-12-06",4659.73,4743.69,4628.24,4722.7,16333360],["2018-12-07",4733.19,4806.66,4722.7,4722.7,11401520],["2018-12-10",4680.72,4712.2,4607.25,4638.74,7878260],["2018-12-11",4649.23,4680.72,4596.76,4670.22,8893930],["2018-12-12",4670.22,4733.19,4670.22,4722.7,11993725],["2018-12-13",4743.69,4754.18,4659.73,4659.73,6756620],["2018-12-14",4638.74,4649.23,4554.78,4575.77,8540850],["2018-12-17",4533.79,4554.78,4460.32,4460.32,9396020],["2018-12-18",4386.86,4470.82,4376.37,4470.82,8851800],["2018-12-19",4470.82,4470.82,4386.86,4439.33,6202140],["2018-12-20",4418.34,4460.32,4386.86,4397.35,4109140],["2018-12-21",4376.37,4397.35,4334.39,4397.35,5483190],["2018-12-24",4386.86,4418.34,4292.41,4292.41,4676860],["2018-12-25",4166.47,4218.94,4061.52,4134.98,10576230],["2018-12-26",4145.48,4176.96,4113.99,4113.99,2798340],["2018-12-27",4197.95,4218.94,4103.5,4134.98,5415110],["2018-12-28",4176.96,4176.96,4082.51,4082.51,5448870],["2019-01-02",4093.0,4134.98,4061.52,4061.52,3645490],["2019-01-03",4072.01,4072.01,3883.11,3883.11,9137930],["2019-01-04",3862.12,3967.06,3788.65,3904.1,6498070],["2019-01-07",3988.05,4040.53,3967.06,3977.56,4339200],["2019-01-08",3988.05,4009.04,3935.58,3956.57,3172190],["2019-01-09",3988.05,4082.51,3977.56,4061.52,5964110],["2019-01-10",4061.52,4093.0,4040.53,4061.52,2885650],["2019-01-11",4061.52,4082.51,4019.54,4040.53,3589820],["2019-01-14",4019.54,4051.02,3967.06,3988.05,4804200],["2019-01-15",3988.05,4124.49,3988.05,4093.0,6045240],["2019-01-16",4113.99,4145.48,4061.52,4082.51,3205890],["2019-01-17",4082.51,4197.95,4082.51,4145.48,6675580],["2019-01-18",4166.47,4176.96,4113.99,4145.48,3121270],["2019-01-21",4302.9,4428.84,4260.92,4407.85,10050870],["2019-01-22",4407.85,4418.34,4323.89,4323.89,5700760],["2019-01-23",4313.4,4365.87,4302.9,4344.88,2483540],["2019-01-24",4355.38,4449.83,4344.88,4449.83,5012140],["2019-01-25",4449.83,4470.82,4418.34,4439.33,3410930],["2019-01-28",4428.84,4449.83,4397.35,4418.34,2898640],["2019-01-29",4407.85,4481.31,4365.87,4470.82,4211560],["2019-01-30",4470.82,4586.26,4449.83,4575.77,6956410],["2019-01-31",4617.75,4649.23,4586.26,4596.76,7363190],["2019-02-01",4575.77,4607.25,4554.78,4586.26,3947520],["2019-02-11",4607.25,4638.74,4596.76,4628.24,4238890],["2019-02-12",4649.23,4649.23,4554.78,4617.75,8286220],["2019-02-13",4617.75,4638.74,4607.25,4617.75,7843680],["2019-02-14",4617.75,4638.74,4607.25,4638.74,5052420],["2019-02-15",4638.74,4649.23,4617.75,4628.24,4795580],["2019-02-18",4638.74,4659.73,4628.24,4638.74,6780490],["2019-02-19",4638.74,4638.74,4596.76,4607.25,13646940],["2019-02-20",4575.77,4628.24,4575.77,4628.24,10123737],["2019-02-21",4617.75,4638.74,4607.25,4638.74,7998970],["2019-02-22",4638.74,4806.66,4617.75,4722.7,7480170],["2019-02-25",4743.69,4785.67,4712.2,4712.2,5253740],["2019-02-26",4712.2,4712.2,4628.24,4628.24,6790020],["2019-02-27",4628.24,4659.73,4617.75,4628.24,13462193],["2019-02-28",4617.75,4628.24,4512.8,4512.8,6437530],["2019-03-01",4544.28,4586.26,4523.29,4575.77,2632790],["2019-03-04",4575.77,4649.23,4565.27,4649.23,3794740],["2019-03-05",4628.24,4701.71,4628.24,4649.23,4786880],["2019-03-06",4649.23,4680.72,4617.75,4649.23,2665120],["2019-03-07",4649.23,4680.72,4638.74,4659.73,3234677],["2019-03-08",4617.75,4638.74,4575.77,4586.26,3277410],["2019-03-11",4607.25,4607.25,4565.27,4575.77,1549570],["2019-03-12",4607.25,4743.69,4554.78,4733.19,6797420],["2019-03-13",4743.69,4785.67,4722.7,4743.69,6024410],["2019-03-14",4764.68,4785.67,4722.7,4722.7,3469490],["2019-03-15",4722.7,4764.68,4691.21,4722.7,5071510],["2019-03-18",4743.69,4785.67,4722.7,4775.17,4976380],["2019-03-19",4796.16,4838.14,4743.69,4754.18,6480360],["2019-03-20",4775.17,4817.15,4722.7,4817.15,9826570],["2019-03-21",4848.63,4890.61,4785.67,4785.67,7803030],["2019-03-22",4817.15,4848.63,4775.17,4806.66,4183480],["2019-03-25",4701.71,4733.19,4628.24,4649.23,6612290],["2019-03-26",4680.72,4722.7,4649.23,4649.23,4315110],["2019-03-27",4659.73,4743.69,4659.73,4701.71,2507890],["2019-03-28",4680.72,4722.7,4680.72,4701.71,1745830],["2019-03-29",4712.2,4733.19,4691.21,4701.71,2570290],["2019-04-01",4712.2,4733.19,4680.72,4701.71,1776460],["2019-04-02",4733.19,4743.69,4691.21,4712.2,3180520],["2019-04-03",4691.21,4733.19,4691.21,4722.7,3527930],["2019-04-04",4743.69,4775.17,4733.19,4754.18,3233580],["2019-04-05",4818.86,4829.64,4775.74,4775.74,2881150],["2019-04-08",4775.74,4818.86,4754.18,4818.86,3341370],["2019-04-09",4829.64,4840.42,4764.96,4797.3,3079710],["2019-04-10",4754.18,4786.52,4721.84,4732.62,2879220],["2019-04-11",4732.62,4754.18,4711.06,4743.4,1402860],["2019-04-12",4764.96,4764.96,4711.06,4721.84,1062400],["2019-04-16",4603.25,4678.72,4603.25,4635.6,3194820],["2019-04-17",4667.94,4689.5,4635.6,4635.6,3074182],["2019-04-18",4635.6,4711.06,4614.04,4646.38,3913100],["2019-04-19",4657.16,4678.72,4624.82,4657.16,1796860],["2019-04-22",4667.94,4667.94,4560.13,4614.04,3036120],["2019-04-23",4592.47,4624.82,4570.91,4592.47,2007220],["2019-04-24",4603.25,4635.6,4592.47,4635.6,1572500],["2019-04-25",4635.6,4657.16,4614.04,4635.6,1319690],["2019-04-26",4635.6,4700.28,4614.04,4700.28,2171040],["2019-05-02",4711.06,4764.96,4700.28,4721.84,3033110],["2019-05-03",4721.84,4775.74,4678.72,4764.96,3866700],["2019-05-06",4689.5,4700.28,4603.25,4635.6,3548390],["2019-05-07",4667.94,4678.72,4624.82,4624.82,1339310],["2019-05-08",4549.35,4624.82,4549.35,4592.47,3927890],["2019-05-09",4592.47,4624.82,4484.67,4527.79,4125520],["2019-05-10",4527.79,4570.91,4484.67,4506.23,3206000],["2019-05-13",4517.01,4603.25,4495.45,4581.69,2834730],["2019-05-14",4527.79,4592.47,4527.79,4592.47,1585950],["2019-05-15",4581.69,4657.16,4581.69,4624.82,2589070],["2019-05-16",4635.6,4635.6,4592.47,4592.47,1782280],["2019-05-17",4592.47,4614.04,4549.35,4570.91,1490020],["2019-05-20",4538.57,4603.25,4538.57,4560.13,2648400],["2019-05-21",4570.91,4614.04,4560.13,4592.47,2603180],["2019-05-22",4592.47,4711.06,4581.69,4646.38,4816550],["2019-05-23",4635.6,4689.5,4635.6,4667.94,1844140],["2019-05-24",4667.94,4678.72,4603.25,4603.25,2667900],["2019-05-27",4603.25,4614.04,4581.69,4592.47,1485860],["2019-05-28",4592.47,4614.04,4570.91,4603.25,1693300],["2019-05-29",4603.25,4603.25,4560.13,4570.91,1497840],["2019-05-30",4549.35,4603.25,4549.35,4560.13,1322040],["2019-05-31",4549.35,4570.91,4495.45,4495.45,2357400],["2019-06-03",4463.11,4484.67,4387.65,4387.65,2176820],["2019-06-04",4409.21,4419.99,4376.86,4387.65,2244048],["2019-06-05",4419.99,4441.55,4366.08,4366.08,1775340],["2019-06-06",4366.08,4419.99,4333.74,4355.3,3656696],["2019-06-07",4387.65,4430.77,4387.65,4430.77,1054870],["2019-06-10",4484.67,4495.45,4419.99,4441.55,1591790],["2019-06-11",4441.55,4473.89,4441.55,4463.11,1066350],["2019-06-12",4452.33,4473.89,4441.55,4441.55,875510],["2019-06-13",4419.99,4452.33,4398.43,4441.55,866620],["2019-06-14",4441.55,4517.01,4430.77,4463.11,1524350],["2019-06-17",4484.67,4495.45,4452.33,4463.11,1361110],["2019-06-18",4463.11,4473.89,4441.55,4441.55,736810],["2019-06-19",4463.11,4484.67,4441.55,4452.33,1271670],["2019-06-20",4452.33,4592.47,4452.33,4592.47,3097050],["2019-06-21",4592.47,4624.82,4570.91,4592.47,2175330],["2019-06-24",4592.47,4603.25,4570.91,4592.47,1509130],["2019-06-25",4581.69,4592.47,4538.57,4549.35,1434971],["2019-06-26",4538.57,4570.91,4495.45,4495.45,74020110],["2019-06-27",4495.45,4527.79,4441.55,4441.55,2134180],["2019-06-28",4463.11,4506.23,4398.43,4506.23,2436860],["2019-07-01",4527.79,4570.91,4517.01,4560.13,2287500],["2019-07-02",4560.13,4592.47,4527.79,4560.13,2417890],["2019-07-03",4549.35,4560.13,4506.23,4527.79,3507280],["2019-07-04",4560.13,4592.47,4538.57,4560.13,4424016],["2019-07-05",4570.91,4614.04,4570.91,4592.47,2882868],["2019-07-08",4581.69,4614.04,4527.79,4549.35,2397440],["2019-07-09",4549.35,4581.69,4527.79,4570.91,1687150],["2019-07-10",4592.47,4624.82,4549.35,4549.35,2550800],["2019-07-11",4570.91,4624.82,4549.35,4614.04,3513400],["2019-07-12",4624.82,4689.5,4603.25,4603.25,5292040],["2019-07-15",4624.82,4635.6,4581.69,4624.82,2869250],["2019-07-16",4646.38,4732.62,4646.38,4689.5,5007207],["2019-07-17",4700.28,4786.52,4678.72,4764.96,8206500],["2019-07-18",4721.84,4786.52,4721.84,4786.52,5142150],["2019-07-19",4829.64,4840.42,4786.52,4786.52,4650480],["2019-07-22",4808.08,4872.77,4775.74,4786.52,5908830],["2019-07-23",4808.08,4905.11,4775.74,4894.33,7265310],["2019-07-24",4915.89,4959.01,4872.77,4872.77,5461810],["2019-07-25",4851.21,4915.89,4818.86,4829.64,5206140],["2019-07-26",4829.64,4840.42,4786.52,4818.86,4449350],["2019-07-29",4829.64,4851.21,4808.08,4840.42,6868586],["2019-07-30",4840.42,4872.77,4711.06,4711.06,4153160],["2019-07-31",4711.06,4786.52,4700.28,4786.52,3870500],["2019-08-01",4764.96,4775.74,4721.84,4743.4,1936680],["2019-08-02",4667.94,4764.96,4667.94,4732.62,3510760],["2019-08-05",4721.84,4732.62,4667.94,4700.28,5052810],["2019-08-06",4635.6,4657.16,4592.47,4603.25,3904110],["2019-08-07",4614.04,4646.38,4581.69,4592.47,1722650],["2019-08-08",4624.82,4689.5,4592.47,4657.16,3137090],["2019-08-09",4678.72,4689.5,4624.82,4624.82,1671670],["2019-08-12",4657.16,4732.62,4635.6,4721.84,4088380],["2019-08-13",4700.28,4808.08,4678.72,4786.52,4397540],["2019-08-14",4851.21,4872.77,4808.08,4808.08,3081920],["2019-08-15",4743.4,4808.08,4711.06,4808.08,3102350],["2019-08-16",4808.08,4872.77,4797.3,4829.64,4197650],["2019-08-19",4840.42,4872.77,4754.18,4754.18,2791520],["2019-08-20",4764.96,4818.86,4754.18,4775.74,2713290],["2019-08-21",4808.08,4894.33,4786.52,4851.21,6149430],["2019-08-22",4894.33,4937.45,4861.99,4861.99,4777090],["2019-08-23",4894.33,4915.89,4851.21,4883.55,2872280],["2019-08-26",4840.42,5023.69,4818.86,5023.69,15181280],["2019-08-27",5066.81,5120.72,4991.35,5023.69,11416330],["2019-08-28",5023.69,5045.25,4969.79,5034.47,4764090],["2019-08-29",5045.25,5056.03,4959.01,5034.47,4840040],["2019-08-30",5034.47,5056.03,4980.57,4980.57,3983320],["2019-09-03",4991.35,5045.25,4915.89,4915.89,8721400],["2019-09-04",4894.33,4959.01,4883.55,4959.01,3653810],["2019-09-05",4969.79,4980.57,4872.77,4872.77,3610490],["2019-09-06",4872.77,4894.33,4851.21,4872.77,3100740],["2019-09-09",4894.33,4905.11,4861.99,4872.77,2038830],["2019-09-10",4872.77,4937.45,4861.99,4861.99,4816100],["2019-09-11",4883.55,4894.33,4861.99,4883.55,1890210],["2019-09-12",4894.33,4980.57,4894.33,4980.57,4676890],["2019-09-13",4980.57,5066.81,4948.23,5023.69,7562360],["2019-09-16",5023.69,5099.16,5012.91,5045.25,4657200],["2019-09-17",5023.69,5045.25,4980.57,5023.69,5269689],["2019-09-18",5146.16,5157.8,5087.94,5087.94,6704310],["2019-09-19",5099.59,5122.87,5076.3,5122.87,2917900],["2019-09-20",5122.87,5181.09,5122.87,5134.52,4096920],["2019-09-23",5134.52,5192.73,5122.87,5134.52,3819650],["2019-09-24",5146.16,5157.8,5099.59,5157.8,4366520],["2019-09-25",5134.52,5157.8,5111.23,5157.8,3578550],["2019-09-26",5157.8,5262.59,5157.8,5262.59,4386550],["2019-09-27",5262.59,5297.52,5239.3,5285.87,6412050],["2019-09-30",5297.52,5367.37,5297.52,5309.16,6427610],["2019-10-01",5332.44,5367.37,5297.52,5367.37,3865580],["2019-10-02",5344.09,5390.66,5309.16,5355.73,8891121],["2019-10-03",5309.16,5344.09,5274.23,5344.09,7200130],["2019-10-04",5355.73,5355.73,5274.23,5274.23,4896060],["2019-10-07",5285.87,5309.16,5216.02,5216.02,5131450],["2019-10-08",5204.37,5285.87,5204.37,5285.87,4917580],["2019-10-09",5274.23,5332.44,5262.59,5332.44,3678530],["2019-10-10",5332.44,5344.09,5297.52,5297.52,3055770],["2019-10-11",5309.16,5332.44,5285.87,5297.52,3990530],["2019-10-14",5355.73,5530.37,5355.73,5460.52,12044820],["2019-10-15",5483.8,5483.8,5425.59,5437.23,7134100],["2019-10-16",5460.52,5495.45,5425.59,5425.59,4220790],["2019-10-17",5425.59,5425.59,5379.02,5402.3,5875090],["2019-10-18",5413.94,5437.23,5344.09,5355.73,5279020],["2019-10-21",5332.44,5355.73,5262.59,5274.23,5043890],["2019-10-22",5274.23,5344.09,5274.23,5320.8,2167600],["2019-10-23",5332.44,5332.44,5309.16,5332.44,1523790],["2019-10-24",5332.44,5367.37,5320.8,5344.09,3636850],["2019-10-25",5344.09,5413.94,5320.8,5402.3,3836120],["2019-10-28",5413.94,5448.87,5355.73,5355.73,2085490],["2019-10-29",5355.73,5379.02,5320.8,5320.8,2922370],["2019-10-30",5320.8,5379.02,5309.16,5367.37,3765120],["2019-10-31",5355.73,5390.66,5332.44,5355.73,1785050],["2019-11-01",5355.73,5402.3,5320.8,5344.09,4031340],["2019-11-04",5355.73,5448.87,5344.09,5425.59,7167600],["2019-11-05",5425.59,5448.87,5402.3,5413.94,3686742],["2019-11-06",5425.59,5565.3,5413.94,5483.8,10894700],["2019-11-07",5495.45,5518.73,5448.87,5472.16,7014090],["2019-11-08",5483.8,5507.09,5437.23,5448.87,7115080],["2019-11-11",5518.73,5553.66,5437.23,5460.52,14442520],["2019-11-12",5460.52,5472.16,5425.59,5425.59,4579160],["2019-11-13",5437.23,5460.52,5390.66,5413.94,5125180],["2019-11-14",5413.94,5413.94,5320.8,5344.09,7624520],["2019-11-15",5344.09,5344.09,5285.87,5297.52,5963420],["2019-11-18",5285.87,5320.8,5262.59,5262.59,3911980],["2019-11-19",5262.59,5297.52,5239.3,5297.52,2784600],["2019-11-20",5285.87,5309.16,5250.94,5262.59,2287190],["2019-11-21",5250.94,5274.23,5146.16,5216.02,6335670],["2019-11-22",5262.59,5285.87,5146.16,5204.37,5232380],["2019-11-25",5204.37,5239.3,5169.44,5216.02,3740920],["2019-11-26",5250.94,5285.87,5216.02,5274.23,2983980],["2019-11-27",5274.23,5309.16,5227.66,5262.59,2538060],["2019-11-28",5250.94,5274.23,5146.16,5146.16,4977410],["2019-11-29",5157.8,5169.44,5099.59,5157.8,2973140],["2019-12-02",5157.8,5204.37,4983.16,4983.16,3459040],["2019-12-03",4983.16,5053.02,4913.3,5018.09,7069102],["2019-12-04",5064.66,5169.44,4983.16,5169.44,3853830],["2019-12-05",5169.44,5181.09,5076.3,5087.94,1875780],["2019-12-06",5076.3,5099.59,5064.66,5087.94,1331500],["2019-12-09",5087.94,5087.94,4983.16,4994.8,4157170],["2019-12-10",4983.16,4994.8,4913.3,4913.3,4244930],["2019-12-11",4936.59,5076.3,4913.3,5076.3,3636380],["2019-12-12",5076.3,5134.52,5064.66,5076.3,2785040],["2019-12-13",5099.59,5111.23,5029.73,5076.3,2491410],["2019-12-16",5076.3,5076.3,4983.16,4983.16,12681340],["2019-12-17",4983.16,4983.16,4890.01,4901.66,6751986],["2019-12-18",4890.01,4948.23,4890.01,4890.01,3920310],["2019-12-19",4913.3,4924.94,4820.16,4820.16,4948220],["2019-12-20",4820.16,4913.3,4820.16,4890.01,1926570],["2019-12-23",4924.94,4948.23,4901.66,4901.66,1848030],["2019-12-24",4890.01,4901.66,4820.16,4831.8,2527950],["2019-12-25",4831.8,4913.3,4831.8,4890.01,3479384],["2019-12-26",4890.01,4901.66,4855.09,4855.09,2215180],["2019-12-27",4855.09,4866.73,4843.44,4866.73,2376720],["2019-12-30",4890.01,4948.23,4866.73,4878.37,3432230],["2019-12-31",4890.01,4901.66,4843.44,4843.44,2192910],["2020-01-02",4866.73,4948.23,4843.44,4936.59,2849190],["2020-01-03",4994.8,5006.44,4936.59,4948.23,3476230],["2020-01-06",4924.94,4936.59,4878.37,4878.37,2609270],["2020-01-07",4890.01,4924.94,4855.09,4890.01,2684180],["2020-01-08",4843.44,4890.01,4820.16,4820.16,4203950],["2020-01-09",4878.37,4924.94,4831.8,4901.66,3298470],["2020-01-10",4924.94,5041.37,4924.94,4983.16,8593950],["2020-01-13",4994.8,5029.73,4948.23,4959.87,2921820],["2020-01-14",4959.87,5041.37,4948.23,5006.44,4557920],["2020-01-15",5006.44,5029.73,4994.8,4994.8,3625930],["2020-01-16",5018.09,5157.8,5006.44,5122.87,8169550],["2020-01-17",5134.52,5181.09,5099.59,5122.87,4855330],["2020-01-20",5122.87,5146.16,5087.94,5122.87,4308990],["2020-01-21",5146.16,5262.59,5134.52,5250.94,5280740],["2020-01-22",5250.94,5262.59,5204.37,5216.02,5507290],["2020-01-30",5099.59,5146.16,4936.59,4948.23,9257740],["2020-01-31",4901.66,5018.09,4843.44,4843.44,8065490],["2020-02-03",4692.09,4843.44,4540.73,4738.66,14421110],["2020-02-04",4808.51,5018.09,4692.09,4924.94,9596660],["2020-02-05",4983.16,5029.73,4901.66,4924.94,8036603],["2020-02-06",4924.94,5122.87,4866.73,5076.3,13166109],["2020-02-07",5064.66,5076.3,4983.16,4983.16,8050600],["2020-02-10",4913.3,4959.87,4878.37,4890.01,7033337],["2020-02-11",4913.3,4959.87,4901.66,4936.59,4531600],["2020-02-12",4994.8,5099.59,4959.87,5041.37,11080490],["2020-02-13",5018.09,5064.66,4971.51,4983.16,6581630],["2020-02-14",5029.73,5099.59,5018.09,5064.66,9083550],["2020-02-17",5122.87,5169.44,5076.3,5111.23,9768630],["2020-02-18",5134.52,5146.16,5053.02,5064.66,6765600],["2020-02-19",5064.66,5076.3,5006.44,5029.73,4658840],["2020-02-20",5076.3,5099.59,5029.73,5041.37,6104470],["2020-02-21",5053.02,5053.02,4924.94,4936.59,9435060],["2020-02-24",4820.16,4843.44,4680.44,4680.44,12138250],["2020-02-25",4657.16,4843.44,4622.23,4843.44,11926410],["2020-02-26",4738.66,4866.73,4738.66,4773.59,5183630],["2020-02-27",4785.23,4866.73,4761.94,4866.73,4046120],["2020-02-28",4773.59,4831.8,4738.66,4750.3,7149670],["2020-03-02",4773.59,4843.44,4761.94,4820.16,4996110],["2020-03-03",4901.66,4924.94,4843.44,4866.73,6547626],["2020-03-04",4843.44,4855.09,4796.87,4831.8,4956070],["2020-03-05",4866.73,4878.37,4808.51,4808.51,4512210],["2020-03-06",4773.59,4820.16,4750.3,4808.51,4232460],["2020-03-09",4552.37,4633.87,4482.51,4482.51,13279460],["2020-03-10",4401.01,4552.37,4366.08,4459.23,7083800],["2020-03-11",4529.09,4540.73,4168.16,4238.01,8899580],["2020-03-12",4051.73,4098.3,3946.94,3946.94,15983860],["2020-03-13",3690.8,4168.16,3679.15,3981.87,13232290],["2020-03-16",3993.51,4028.44,3818.87,3830.51,4542010],["2020-03-17",3725.73,3888.73,3667.51,3888.73,9830190],["2020-03-18",3946.94,3946.94,3842.15,3842.15,6409720],["2020-03-19",3772.3,3818.87,3725.73,3749.01,5366260],["2020-03-20",3760.65,3795.58,3714.08,3725.73,4528520],["2020-03-23",3539.44,3632.58,3469.58,3469.58,14221260],["2020-03-24",3492.87,3492.87,3364.8,3446.3,7842560],["2020-03-25",3562.72,3644.23,3504.51,3644.23,7715140],["2020-03-26",3609.3,3620.94,3504.51,3504.51,4900690],["2020-03-27",3516.15,3527.8,3376.44,3399.72,5618700],["2020-03-30",3260.01,3283.3,3166.87,3166.87,9159680],["2020-03-31",3213.44,3283.3,3062.08,3155.22,6140050],["2020-04-01",3131.94,3329.87,3108.65,3318.22,7072180],["2020-04-03",3329.87,3481.22,3318.22,3434.65,5292710],["2020-04-06",3539.44,3667.51,3527.8,3667.51,7996310],["2020-04-07",3760.65,3772.3,3655.87,3714.08,12576310],["2020-04-08",3609.3,3690.8,3586.01,3655.87,5993180],["2020-04-09",3725.73,3749.01,3655.87,3679.15,7173300],["2020-04-10",3679.15,3714.08,3597.65,3620.94,8240670],["2020-04-13",3620.94,3737.37,3609.3,3667.51,6425476],["2020-04-14",3725.73,3725.73,3609.3,3702.44,7057000],["2020-04-15",3725.73,3842.15,3702.44,3807.23,10310960],["2020-04-16",3783.94,3842.15,3725.73,3842.15,5479450],["2020-04-17",3888.73,3993.51,3865.44,3958.58,7574590],["2020-04-20",3958.58,3993.51,3865.44,3877.08,11646580],["2020-04-21",3818.87,3830.51,3644.23,3644.23,11113540],["2020-04-22",3551.08,3760.65,3551.08,3749.01,6445630],["2020-04-23",3818.87,3830.51,3737.37,3760.65,4615450],["2020-04-24",3725.73,3760.65,3702.44,3737.37,4326720],["2020-04-27",3749.01,3772.3,3655.87,3655.87,5533010],["2020-04-28",3679.15,3714.08,3632.58,3679.15,3197820],["2020-04-29",3702.44,3749.01,3690.8,3714.08,3284790],["2020-05-04",3714.08,3737.37,3690.8,3690.8,2466940],["2020-05-05",3702.44,3714.08,3644.23,3679.15,2745488],["2020-05-06",3702.44,3725.73,3655.87,3714.08,3977470],["2020-05-07",3714.08,3807.23,3714.08,3795.58,6237880],["2020-05-08",3818.87,3958.58,3818.87,3865.44,14299190],["2020-05-11",3935.3,3958.58,3842.15,3912.01,14871460],["2020-05-12",3912.01,4005.15,3865.44,4005.15,11943010],["2020-05-13",4051.73,4109.94,3958.58,4075.01,11035970],["2020-05-14",4028.44,4086.66,3981.87,4028.44,7541050],["2020-05-15",4051.73,4063.37,3946.94,3946.94,8051150],["2020-05-18",3946.94,3981.87,3912.01,3970.23,4793050],["2020-05-19",4051.73,4075.01,4016.8,4051.73,10105180],["2020-05-20",4016.8,4051.73,3993.51,4028.44,4259620],["2020-05-21",4040.08,4109.94,4016.8,4098.3,8733490],["2020-05-22",4075.01,4109.94,4005.15,4016.8,7805210],["2020-05-25",4016.8,4063.37,4005.15,4028.44,4544600],["2020-05-26",4051.73,4098.3,4040.08,4098.3,9808970],["2020-05-27",4144.87,4144.87,4028.44,4028.44,11718090],["2020-05-28",4040.08,4075.01,4016.8,4028.44,3439560],["2020-05-29",4028.44,4028.44,3993.51,4005.15,4564730],["2020-06-01",4016.8,4203.08,4016.8,4156.51,17510860],["2020-06-02",4191.44,4261.3,4168.16,4168.16,14047730],["2020-06-03",4191.44,4214.73,4168.16,4203.08,5591600],["2020-06-04",4226.37,4261.3,4191.44,4191.44,9647510],["2020-06-05",4179.8,4191.44,4144.87,4168.16,6920880],["2020-06-08",4226.37,4261.3,4203.08,4214.73,8434180],["2020-06-09",4226.37,4238.01,4203.08,4214.73,6673860],["2020-06-10",4203.08,4389.37,4179.8,4331.16,10294970],["2020-06-11",4354.44,4389.37,4075.01,4075.01,9855080],["2020-06-12",3981.87,4109.94,3981.87,4109.94,10662400],["2020-06-15",4121.58,4133.23,3935.3,3958.58,9023320],["2020-06-16",4016.8,4075.01,3993.51,4051.73,6376970],["2020-06-17",4051.73,4075.01,4016.8,4028.44,2994730],["2020-06-18",4040.08,4051.73,4005.15,4028.44,3715500],["2020-06-19",4051.73,4075.01,4028.44,4075.01,3111870],["2020-06-22",4086.66,4133.23,4063.37,4075.01,2622880],["2020-06-23",4075.01,4109.94,4063.37,4075.01,8835040],["2020-06-24",4098.3,4144.87,4075.01,4086.66,5739200],["2020-06-25",4051.73,4063.37,4028.44,4040.08,2709130],["2020-06-26",4063.37,4075.01,4016.8,4040.08,1999300],["2020-06-29",4005.15,4028.44,3900.37,3923.65,5980860],["2020-06-30",3958.58,3981.87,3853.8,3865.44,3399510],["2020-07-01",3877.08,3935.3,3865.44,3935.3,12230710],["2020-07-02",3935.3,3946.94,3900.37,3923.65,2628160],["2020-07-03",3935.3,3946.94,3912.01,3923.65,1241470],["2020-07-06",3935.3,3993.51,3923.65,3958.58,3370930],["2020-07-07",3993.51,4005.15,3958.58,3981.87,5747354],["2020-07-08",3970.23,4005.15,3970.23,3993.51,1816440],["2020-07-09",4016.8,4075.01,4005.15,4063.37,3777860],["2020-07-10",4051.73,4051.73,4005.15,4016.8,2302986],["2020-07-13",4016.8,4051.73,3993.51,4005.15,2522950],["2020-07-14",3993.51,4005.15,3958.58,3993.51,3552800],["2020-07-15",4028.44,4051.73,4005.15,4028.44,2941050],["2020-07-16",4075.01,4075.01,4028.44,4075.01,3783960],["2020-07-17",4075.01,4086.66,4051.73,4075.01,4708260],["2020-07-20",4075.01,4086.66,4005.15,4005.15,3056310],["2020-07-21",4028.44,4028.44,3993.51,4028.44,4066900],["2020-07-22",4051.73,4051.73,3993.51,3993.51,2774680],["2020-07-23",3993.51,4005.15,3946.94,3970.23,4208620],["2020-07-24",3958.58,3958.58,3818.87,3842.15,8288120],["2020-07-27",3702.44,3749.01,3574.37,3574.37,11166148],["2020-07-28",3702.44,3807.23,3609.3,3795.58,7026500],["2020-07-29",3702.44,3702.44,3574.37,3644.23,4891540],["2020-07-30",3679.15,3702.44,3655.87,3690.8,3040910],["2020-07-31",3655.87,3702.44,3609.3,3667.51,2822800],["2020-08-03",3655.87,3772.3,3655.87,3772.3,4195230],["2020-08-04",3795.58,3842.15,3772.3,3818.87,2557000],["2020-08-05",3818.87,3853.8,3772.3,3853.8,3548150],["2020-08-06",3842.15,3853.8,3807.23,3807.23,3050260],["2020-08-07",3807.23,3830.51,3795.58,3795.58,2043440],["2020-08-10",3842.15,3853.8,3807.23,3830.51,3695170],["2020-08-11",3853.8,3865.44,3818.87,3842.15,4329300],["2020-08-12",3842.15,3935.3,3842.15,3923.65,6630800],["2020-08-13",3946.94,3958.58,3912.01,3946.94,2730880],["2020-08-14",3935.3,4005.15,3923.65,3993.51,5684510],["2020-08-17",3993.51,4005.15,3923.65,3981.87,3857910],["2020-08-18",3981.87,3993.51,3935.3,3958.58,2714080],["2020-08-19",3958.58,3970.23,3935.3,3970.23,3899030],["2020-08-20",3970.23,3993.51,3946.94,3970.23,4196330],["2020-08-21",3970.23,4028.44,3958.58,4028.44,8135520],["2020-08-24",4051.73,4156.51,4051.73,4144.87,8344270],["2020-08-25",4168.16,4261.3,4156.51,4203.08,12351760],["2020-08-26",4191.44,4226.37,4168.16,4168.16,5831990],["2020-08-27",4168.16,4191.44,4133.23,4168.16,3597610],["2020-08-28",4191.44,4226.37,4168.16,4168.16,6040590],["2020-08-31",4191.44,4238.01,4168.16,4179.8,3916140],["2020-09-01",4203.08,4214.73,4168.16,4214.73,8053334],["2020-09-03",4238.01,4272.94,4214.73,4238.01,4950930],["2020-09-04",4156.51,4214.73,4156.51,4203.08,5378800],["2020-09-07",4226.37,4226.37,4121.58,4121.58,7654310],["2020-09-08",4144.87,4156.51,4086.66,4144.87,3480610],["2020-09-09",4098.3,4144.87,4098.3,4133.23,3715080],["2020-09-10",4168.16,4191.44,4144.87,4144.87,3129160],["2020-09-11",4144.87,4168.16,4109.94,4156.51,4230940],["2020-09-14",4191.44,4249.66,4179.8,4226.37,4580680],["2020-09-15",4226.37,4249.66,4203.08,4214.73,5604340],["2020-09-16",4203.08,4226.37,4191.44,4214.73,2613980],["2020-09-17",4203.08,4296.23,4203.08,4214.73,7410540],["2020-09-18",4238.01,4377.73,4226.37,4366.08,11943520],["2020-09-21",4424.3,4482.51,4389.37,4435.94,11616030],["2020-09-22",4435.94,4482.51,4424.3,4470.87,9969810],["2020-09-23",4494.16,4517.44,4447.58,4470.87,10020680],["2020-09-24",4505.8,4575.66,4470.87,4564.01,14909780],["2020-09-25",4587.3,4598.94,4505.8,4564.01,6534900],["2020-09-28",4598.94,4680.44,4575.66,4657.16,9515340],["2020-09-29",4657.16,4668.8,4575.66,4575.66,8597110],["2020-09-30",4575.66,4610.59,4552.37,4598.94,5901702],["2020-10-01",4633.87,4657.16,4587.3,4622.23,7966350],["2020-10-02",4633.87,4657.16,4575.66,4622.23,13138020],["2020-10-05",4686.26,4766.6,4686.26,4739.82,13749710],["2020-10-06",4806.77,4806.77,4739.82,4779.99,9875210],["2020-10-07",4753.21,4766.6,4713.04,4713.04,9334090],["2020-10-08",4793.38,4793.38,4713.04,4726.43,8081220],["2020-10-09",4726.43,4739.82,4699.65,4699.65,4293190],["2020-10-12",4726.43,4753.21,4672.87,4699.65,5428180],["2020-10-13",4713.04,4713.04,4646.1,4686.26,4237440],["2020-10-14",4659.49,4753.21,4659.49,4726.43,4923620],["2020-10-15",4739.82,4739.82,4699.65,4713.04,7961419],["2020-10-16",4753.21,4793.38,4739.82,4779.99,9470340],["2020-10-19",4820.16,4913.88,4820.16,4887.1,10839820],["2020-10-20",4900.49,5021.0,4887.1,5007.61,12899370],["2020-10-21",5061.17,5101.33,4967.44,4967.44,10500440],["2020-10-22",4994.22,5034.39,4927.27,5034.39,7256230],["2020-10-23",5087.94,5087.94,4994.22,5047.78,6775724],["2020-10-26",5034.39,5047.78,4927.27,4927.27,9266880],["2020-10-27",4927.27,4927.27,4793.38,4793.38,9859070],["2020-10-28",4753.21,4806.77,4686.26,4699.65,8067830],["2020-10-29",4686.26,4793.38,4686.26,4766.6,6240080],["2020-10-30",4793.38,4806.77,4713.04,4766.6,5736540],["2020-11-02",4806.77,4820.16,4766.6,4820.16,3692210],["2020-11-03",4846.94,4913.88,4820.16,4887.1,3590520],["2020-11-04",4980.83,4980.83,4873.71,4940.66,4685210],["2020-11-05",4954.05,4967.44,4873.71,4900.49,6789020],["2020-11-06",4900.49,4927.27,4806.77,4820.16,3992580],["2020-11-09",4846.94,4900.49,4833.55,4887.1,3710450],["2020-11-10",4927.27,4954.05,4846.94,4846.94,6776330],["2020-11-11",4873.71,4913.88,4833.55,4887.1,9353320],["2020-11-12",4900.49,5007.61,4887.1,5007.61,10547260],["2020-11-13",5034.39,5168.28,5034.39,5168.28,16110590],["2020-11-16",5221.84,5248.62,5087.94,5101.33,20068100],["2020-11-17",5128.11,5235.23,5114.72,5235.23,9945750],["2020-11-18",5262.01,5355.73,5208.45,5262.01,11311450],["2020-11-19",5288.78,5302.17,5195.06,5221.84,13407160],["2020-11-20",5208.45,5221.84,5154.89,5168.28,7118600],["2020-11-23",5168.28,5195.06,5101.33,5141.5,9013500],["2020-11-24",5195.06,5221.84,5141.5,5181.67,8664990],["2020-11-25",5248.62,5248.62,5168.28,5208.45,7017830],["2020-11-26",5154.89,5221.84,5141.5,5221.84,12447470],["2020-11-27",5221.84,5355.73,5195.06,5355.73,17675030],["2020-11-30",5462.84,5516.4,5409.29,5449.46,18683250],["2020-12-01",5369.12,5583.35,5369.12,5583.35,21092600],["2020-12-02",5596.74,5730.63,5583.35,5717.24,19111190],["2020-12-03",5770.8,5770.8,5583.35,5623.52,22447130],["2020-12-04",5623.52,5663.68,5583.35,5610.13,19416060],["2020-12-07",5610.13,5636.91,5569.96,5596.74,8253270],["2020-12-08",5596.74,5770.8,5569.96,5717.24,19076560],["2020-12-09",5757.41,5824.36,5717.24,5730.63,12895210],["2020-12-10",5744.02,5770.8,5623.52,5636.91,14802560],["2020-12-11",5663.68,5757.41,5583.35,5757.41,8731130],["2020-12-14",5784.19,5864.52,5784.19,5851.14,14023310],["2020-12-15",5851.14,5851.14,5730.63,5757.41,13783510],["2020-12-16",5797.58,5998.42,5757.41,5958.25,20005990],["2020-12-17",5918.08,5971.64,5837.75,5918.08,17269990],["2020-12-18",6025.2,6185.87,5931.47,6185.87,17702170],["2020-12-21",6239.43,6346.54,6172.48,6226.04,27496300],["2020-12-22",6266.2,6346.54,6159.09,6212.65,22905050],["2020-12-23",6239.43,6252.82,6132.31,6132.31,14038380],["2020-12-24",6172.48,6199.26,5918.08,6105.53,16411380],["2020-12-25",6105.53,6199.26,6051.98,6185.87,12907670],["2020-12-28",6292.98,6292.98,6118.92,6172.48,16667330],["2020-12-29",6172.48,6172.48,6118.92,6145.7,11449910],["2020-12-30",6132.31,6199.26,6132.31,6132.31,13498090],["2020-12-31",6172.48,6185.87,6145.7,6159.09,14264660],["2021-01-04",6266.2,6520.6,6185.87,6413.49,43306400],["2021-01-05",6467.04,6734.83,6413.49,6734.83,34144900],["2021-01-06",6828.56,6962.45,6694.66,6775.0,22559300],["2021-01-07",6828.56,6949.06,6761.61,6935.67,20272400],["2021-01-08",7016.01,7323.96,6962.45,7123.12,25861800],["2021-01-11",7230.24,7283.79,7016.01,7056.17,23441600],["2021-01-12",7056.17,7096.34,6882.11,7002.62,17001600],["2021-01-13",7002.62,7123.12,6935.67,6962.45,18757400],["2021-01-14",7042.79,7069.56,6922.28,7069.56,21138800],["2021-01-15",7203.46,7283.79,7109.73,7163.29,21422700],["2021-01-18",7163.29,7190.07,7016.01,7016.01,14338300],["2021-01-19",7016.01,7016.01,6533.99,6533.99,23955900],["2021-01-20",6533.99,6627.72,6132.31,6533.99,23862100],["2021-01-21",6694.66,6908.89,6533.99,6908.89,15234600],["2021-01-22",6882.11,6949.06,6775.0,6855.33,12400500],["2021-01-25",6801.78,6908.89,6734.83,6748.22,10924900],["2021-01-26",6734.83,6855.33,6359.93,6855.33,20257100],["2021-01-27",6641.11,6761.61,6386.71,6426.88,22798000],["2021-01-28",6025.2,6159.09,5985.03,5985.03,25884500],["2021-01-29",5703.85,6292.98,5703.85,6279.59,19896700],["2021-02-01",6159.09,6292.98,5877.91,5891.3,16254500],["2021-02-02",6051.98,6266.2,5877.91,6252.82,15269800],["2021-02-03",6346.54,6520.6,6266.2,6493.82,19837900],["2021-02-04",6507.21,6520.6,6373.32,6440.27,11089600],["2021-02-05",6480.43,6641.11,6440.27,6627.72,12261100],["2021-02-08",6641.11,6748.22,6386.71,6400.1,23263700],["2021-02-09",6426.88,6627.72,6373.32,6627.72,16933800],["2021-02-17",6734.83,6908.89,6694.66,6908.89,18470000],["2021-02-18",6962.45,7042.79,6855.33,7016.01,23366681],["2021-02-19",6935.67,7337.35,6908.89,7190.07,30224422],["2021-02-22",7190.07,7270.4,7042.79,7149.9,19902200],["2021-02-23",7163.29,7364.13,7123.12,7337.35,35962123],["2021-02-24",7404.3,7444.47,7203.46,7230.24,21238900],["2021-02-25",7310.57,7350.74,7190.07,7310.57,19252600],["2021-02-26",7176.68,7444.47,7149.9,7404.3,24154622],["2021-03-01",7511.41,7618.53,7471.24,7591.75,22065400],["2021-03-02",7672.08,7685.47,7498.02,7524.8,14932685],["2021-03-03",7498.02,7605.14,7471.24,7498.02,17968900],["2021-03-04",7498.02,7551.58,7203.46,7270.4,26153000],["2021-03-05",7257.01,7364.13,7176.68,7323.96,19675726],["2021-03-08",7417.69,7457.85,7297.18,7390.91,14809500],["2021-03-09",7283.79,7377.52,7230.24,7310.57,12503400],["2021-03-10",7337.35,7524.8,7257.01,7484.63,25820100],["2021-03-11",7564.97,7631.92,7524.8,7564.97,17031200],["2021-03-12",7605.14,7618.53,7538.19,7564.97,16721100],["2021-03-15",7605.14,7739.03,7551.58,7739.03,24573400],["2021-03-16",7792.59,7805.98,7591.75,7672.08,12819900],["2021-03-17",7672.08,7765.81,7672.08,7765.81,14185100],["2021-03-18",7846.14,7859.53,7765.81,7819.37,13854500],["2021-03-19",7765.81,7859.53,7765.81,7819.37,9986000],["2021-03-22",7819.37,7832.76,7631.92,7672.08,16168900],["2021-03-23",7672.08,7685.47,7564.97,7591.75,15925300],["2021-03-24",7498.02,7538.19,7337.35,7390.91,16326400],["2021-03-25",7417.69,7498.02,7364.13,7377.52,13199800],["2021-03-26",7310.57,7431.08,7163.29,7364.13,14511100],["2021-03-29",7404.3,7578.36,7364.13,7564.97,17052500],["2021-03-30",7564.97,7685.47,7484.63,7578.36,13293900],["2021-03-31",7591.75,7645.31,7524.8,7538.19,10534700],["2021-04-01",7564.97,7819.37,7551.58,7819.37,19840200],["2021-04-02",7926.48,7953.26,7832.76,7926.48,17890400],["2021-04-05",8100.54,8140.71,7980.04,8140.71,26587500],["2021-04-06",8221.05,8421.89,8167.49,8408.5,33630400],["2021-04-07",8435.28,8582.56,8421.89,8515.61,23684400],["2021-04-08",8515.61,8515.61,8301.38,8354.94,22526496],["2021-04-09",8328.16,8421.89,8261.21,8395.11,17355700],["2021-04-12",8462.05,8502.22,8395.11,8475.44,16752100],["2021-04-13",8515.61,8515.61,8274.6,8328.16,22690200],["2021-04-14",8247.82,8395.11,8194.27,8368.33,15225500],["2021-04-15",8368.33,8368.33,8180.88,8194.27,19028600],["2021-04-16",8140.71,8207.66,7980.04,8087.15,18561400],["2021-04-19",8154.1,8247.82,8020.21,8167.49,14189500],["2021-04-20",8221.05,8301.38,8060.37,8167.49,13230900],["2021-04-22",8140.71,8167.49,7819.37,7819.37,13744300],["2021-04-23",7819.37,8113.93,7792.59,8113.93,16915100],["2021-04-26",8113.93,8113.93,7899.7,7926.48,14521100],["2021-04-27",7926.48,8020.21,7819.37,7926.48,10321900],["2021-04-28",7926.48,8247.82,7926.48,8100.54,17677600],["2021-04-29",8167.49,8287.99,8127.32,8127.32,19205100],["2021-05-04",7926.48,8395.11,7926.48,8368.33,31556974],["2021-05-05",8448.66,8676.28,8435.28,8488.83,28444772],["2021-05-06",8488.83,8595.95,8395.11,8462.05,19062500],["2021-05-07",8381.72,8488.83,8354.94,8462.05,24832400],["2021-05-10",8462.05,8957.46,8448.66,8890.51,36719900],["2021-05-11",8890.51,8944.07,8756.62,8756.62,25385100],["2021-05-12",8716.45,8890.51,8689.67,8890.51,21190000],["2021-05-13",8783.4,9051.18,8783.4,8823.57,26896800],["2021-05-14",8944.07,8944.07,8796.79,8836.96,21864900],["2021-05-17",8970.85,8970.85,8783.4,8810.18,19242800],["2021-05-18",8796.79,8970.85,8729.84,8917.29,23437800],["2021-05-19",9024.41,9238.63,8944.07,9238.63,29553700],["2021-05-20",9292.19,9305.58,9171.69,9238.63,18084900],["2021-05-21",9211.86,9439.47,9171.69,9278.8,20507800],["2021-05-24",9318.97,9372.53,9211.86,9305.58,20850647],["2021-05-25",9318.97,9586.76,9305.58,9586.76,23053800],["2021-05-26",9841.15,10041.99,9800.99,10041.99,34656500],["2021-05-27",10041.99,10108.94,9653.7,9774.21,28678800],["2021-05-28",9800.99,10095.55,9693.87,10095.55,26602900],["2021-05-31",10175.89,10256.22,9908.1,10175.89,31204884],["2021-06-01",10336.56,10403.51,10202.67,10229.44,16331400],["2021-06-02",10149.11,10363.34,10068.77,10309.78,24153500],["2021-06-03",10711.46,11019.42,10671.29,11019.42,30668200],["2021-06-04",11032.8,11434.48,11006.03,11126.53,32896100],["2021-06-07",11113.14,11113.14,10443.67,10644.51,31696500],["2021-06-08",10577.57,10698.07,9934.88,9988.44,30434600],["2021-06-09",9934.88,10390.12,9841.15,10323.17,30626600],["2021-06-10",10309.78,10430.28,10095.55,10149.11,15906800],["2021-06-11",10229.44,10698.07,10108.94,10550.79,25018200],["2021-06-14",10550.79,10684.68,10416.9,10524.01,24990040],["2021-06-15",10524.01,10698.07,10349.95,10524.01,24890500],["2021-06-16",10510.62,10590.96,10349.95,10363.34,20732200],["2021-06-17",10175.89,10711.46,10149.11,10684.68,26648987],["2021-06-18",10979.25,10979.25,10831.96,10858.74,26123700],["2021-06-21",10818.58,10965.86,10738.24,10885.52,18998600],["2021-06-22",10979.25,11367.54,10952.47,11247.03,37323000],["2021-06-23",11313.98,11367.54,11113.14,11220.26,23680200],["2021-06-24",11367.54,11447.87,11166.7,11247.03,22522700],["2021-06-25",11247.03,11300.59,11059.58,11273.81,18753300],["2021-06-28",11407.71,11595.16,11380.93,11541.6,18644500],["2021-06-29",11568.38,11729.05,11380.93,11635.32,18819800],["2021-06-30",11648.71,11903.11,11608.55,11608.55,25995400],["2021-07-01",11621.93,11702.27,11447.87,11635.32,25460700],["2021-07-02",11729.05,11729.05,11608.55,11635.32,17761000],["2021-07-05",11648.71,11662.1,11313.98,11541.6,26367400],["2021-07-06",11595.16,11635.32,10738.24,10738.24,22496700],["2021-07-07",10979.25,11273.81,10577.57,11273.81,31887800],["2021-07-08",11273.81,11434.48,11139.92,11273.81,21379400],["2021-07-09",11153.31,11407.71,11032.8,11206.87,38065300],["2021-07-12",11423.77,11496.08,10447.69,10773.05,34721800],["2021-07-13",10881.51,11062.26,10592.3,10773.05,14555900],["2021-07-14",10773.05,10791.13,10230.78,10429.62,20570400],["2021-07-15",10339.24,10646.52,10303.09,10592.3,16136300],["2021-07-16",10664.6,10700.75,10465.77,10519.99,13390900],["2021-07-19",10122.33,10375.39,9796.97,9815.05,22151000],["2021-07-20",10013.88,10086.18,9580.06,10086.18,15529300],["2021-07-21",10158.48,10339.24,10086.18,10122.33,12249700],["2021-07-22",10122.33,10303.09,9941.57,10248.86,10504100],["2021-07-23",10158.48,10266.94,10031.95,10031.95,12047700],["2021-07-26",9869.27,9995.8,9688.52,9833.12,16225600],["2021-07-27",9905.42,10031.95,9869.27,9905.42,11666100],["2021-07-28",9923.5,10068.1,9887.35,9977.73,6161800],["2021-07-29",10086.18,10266.94,10050.03,10266.94,16341000],["2021-07-30",10303.09,10556.14,10266.94,10447.69,19015900],["2021-08-02",10447.69,10519.99,10339.24,10411.54,13318124],["2021-08-03",10447.69,10628.45,10411.54,10592.3,19370400],["2021-08-04",10664.6,10791.13,10646.52,10736.9,17456900],["2021-08-05",10700.75,10845.35,10628.45,10845.35,16668600],["2021-08-06",10845.35,10881.51,10700.75,10718.82,13904200],["2021-08-09",10592.3,10809.2,10519.99,10809.2,12853800],["2021-08-10",10863.43,10917.66,10664.6,10718.82,13799700],["2021-08-11",10736.9,10917.66,10664.6,10736.9,19533000],["2021-08-12",10773.05,10845.35,10664.6,10664.6,9821900],["2021-08-13",10664.6,10736.9,10519.99,10700.75,11259600],["2021-08-16",10700.75,11279.17,10664.6,11206.87,31982200],["2021-08-17",11369.55,11496.08,11206.87,11279.17,18558900],["2021-08-18",11206.87,11333.39,11206.87,11243.02,12459700],["2021-08-19",11134.56,11243.02,10953.81,11243.02,21204600],["2021-08-20",11206.87,11206.87,10646.52,10809.2,33672200],["2021-08-23",10664.6,10754.98,10321.16,10339.24,21997900],["2021-08-24",10339.24,10393.46,10158.48,10321.16,14180800],["2021-08-25",10194.63,10339.24,10068.1,10339.24,21188100],["2021-08-26",10339.24,10357.31,10122.33,10158.48,14785481],["2021-08-27",10031.95,10140.41,9851.2,10122.33,21868455],["2021-08-30",10158.48,10447.69,10122.33,10266.94,16241712],["2021-08-31",10339.24,10375.39,10086.18,10086.18,10433400],["2021-09-01",10086.18,10194.63,10013.88,10086.18,12748600],["2021-09-06",10104.25,10248.86,10013.88,10230.78,17914400],["2021-09-07",10303.09,10429.62,10248.86,10339.24,20459000],["2021-09-08",10411.54,10411.54,10194.63,10230.78,9354500],["2021-09-09",10194.63,10303.09,10122.33,10266.94,10496000],["2021-09-10",10266.94,10266.94,10194.63,10194.63,8476400],["2021-09-13",10104.25,10230.78,10031.95,10086.18,13867800],["2021-09-14",10013.88,10122.33,9977.73,9977.73,11069500],["2021-09-15",9941.57,9977.73,9833.12,9923.5,11978800],["2021-09-16",9941.57,10050.03,9941.57,10050.03,9774200],["2021-09-17",10122.33,10122.33,9995.8,10068.1,9716700],["2021-09-20",10176.56,10303.09,10158.48,10212.71,18234500],["2021-09-21",10086.18,10158.48,9995.8,10122.33,9451000],["2021-09-22",10122.33,10176.56,10013.88,10122.33,9303300],["2021-09-23",10122.33,10194.63,10050.03,10086.18,11792100],["2021-09-24",10122.33,10429.62,10086.18,10375.39,31129100],["2021-09-27",10447.69,10483.84,10122.33,10122.33,9568900],["2021-09-28",10122.33,10158.48,10050.03,10122.33,7590700],["2021-09-29",10122.33,10194.63,10031.95,10050.03,11676600],["2021-09-30",10050.03,10176.56,10031.95,10068.1,7382300],["2021-10-01",10086.18,10104.25,9851.2,9923.5,18103211],["2021-10-04",9923.5,9941.57,9724.67,9796.97,12234100],["2021-10-05",9778.89,9905.42,9778.89,9905.42,9463100],["2021-10-06",9941.57,9959.65,9815.05,9941.57,10057200],["2021-10-07",10086.18,10086.18,9959.65,9995.8,6508000],["2021-10-08",9995.8,10050.03,9959.65,10013.88,8131000],["2021-10-11",10050.03,10411.54,10031.95,10411.54,25214700],["2021-10-12",10538.07,10538.07,10321.16,10393.46,16399900],["2021-10-13",10519.99,10519.99,10339.24,10339.24,10776700],["2021-10-14",10393.46,10411.54,10303.09,10303.09,13310200],["2021-10-15",10393.46,10393.46,10248.86,10266.94,8189500],["2021-10-18",10393.46,10393.46,10248.86,10266.94,8432600],["2021-10-19",10303.09,10303.09,10158.48,10194.63,10120000],["2021-10-20",10303.09,10303.09,10050.03,10194.63,8937900],["2021-10-21",10303.09,10303.09,10086.18,10086.18,10195600],["2021-10-22",10176.56,10176.56,10068.1,10086.18,7578900],["2021-10-25",10104.25,10122.33,9977.73,9977.73,9365400],["2021-10-26",10013.88,10104.25,9977.73,10104.25,6836900],["2021-10-27",10122.33,10266.94,10104.25,10266.94,10230000],["2021-10-28",10357.31,10357.31,10248.86,10303.09,9106800],["2021-10-29",10303.09,10339.24,10194.63,10303.09,10951500],["2021-11-01",10339.24,10375.39,10230.78,10266.94,10652400],["2021-11-02",10230.78,10303.09,10212.71,10266.94,10452300],["2021-11-03",10266.94,10664.6,10266.94,10538.07,28097000],["2021-11-04",10574.22,10610.37,10429.62,10447.69,10815400],["2021-11-05",10465.77,10465.77,10339.24,10357.31,8314100],["2021-11-08",10357.31,10411.54,10266.94,10303.09,13963500],["2021-11-09",10339.24,10465.77,10303.09,10339.24,12353700],["2021-11-10",10411.54,10411.54,10321.16,10339.24,10717900],["2021-11-11",10339.24,10339.24,10122.33,10158.48,15999000],["2021-11-12",10122.33,10321.16,10122.33,10321.16,10335800],["2021-11-15",10375.39,10483.84,10285.01,10339.24,12611200],["2021-11-16",10411.54,10465.77,10303.09,10357.31,14426000],["2021-11-17",10357.31,10375.39,10266.94,10375.39,7030400],["2021-11-18",10375.39,10375.39,10230.78,10230.78,15733900],["2021-11-19",10194.63,10465.77,10122.33,10230.78,18472600],["2021-11-22",10285.01,10664.6,10266.94,10556.14,23975700],["2021-11-23",10610.37,10628.45,10429.62,10447.69,11955200],["2021-11-24",10447.69,11170.71,10393.46,11170.71,43004800],["2021-11-25",11315.32,11369.55,11116.49,11170.71,21849000],["2021-11-26",11243.02,11261.09,10899.58,10953.81,23275847],["2021-11-29",10736.9,10827.28,10628.45,10773.05,18687100],["2021-11-30",10899.58,10917.66,10447.69,10483.84,24294000],["2021-12-01",10483.84,10664.6,10411.54,10664.6,11250600],["2021-12-02",10718.82,10736.9,10519.99,10519.99,8376200],["2021-12-03",10592.3,10628.45,10230.78,10230.78,12442600],["2021-12-06",10230.78,10321.16,9760.82,9941.57,16636900],["2021-12-07",10013.88,10194.63,9995.8,10176.56,8072500],["2021-12-08",10194.63,10375.39,10140.41,10266.94,7667700],["2021-12-09",10158.48,10339.24,10158.48,10321.16,4955200],["2021-12-10",10357.31,10375.39,10212.71,10248.86,6326300],["2021-12-13",10248.86,10303.09,10230.78,10266.94,9079900],["2021-12-14",10248.86,10339.24,10194.63,10212.71,6748600],["2021-12-15",10212.71,10357.31,10194.63,10303.09,7061500],["2021-12-16",10411.54,10411.54,10194.63,10212.71,7991600],["2021-12-17",10230.78,10266.94,10158.48,10194.63,7844900],["2021-12-20",10194.63,10212.71,10086.18,10086.18,8834200],["2021-12-21",10158.48,10194.63,10068.1,10104.25,6769500],["2021-12-22",10104.25,10140.41,9959.65,9995.8,9235500],["2021-12-23",10050.03,10068.1,9796.97,9869.27,10498700],["2021-12-24",9851.2,10176.56,9851.2,10176.56,7750150],["2021-12-27",10230.78,10266.94,10086.18,10176.56,4355400],["2021-12-28",10248.86,10266.94,10140.41,10230.78,7642500],["2021-12-29",10285.01,10429.62,10212.71,10230.78,10066500],["2021-12-30",10339.24,10393.46,10230.78,10285.01,5636200],["2021-12-31",10375.39,10610.37,10303.09,10447.69,13349200],["2022-01-04",10556.14,10628.45,10501.92,10519.99,10081700],["2022-01-05",10519.99,10538.07,10357.31,10375.39,10392300],["2022-01-06",10303.09,10339.24,10176.56,10248.86,13251400],["2022-01-07",10248.86,10429.62,10230.78,10339.24,10327200],["2022-01-10",10321.16,10393.46,10158.48,10158.48,12633400],["2022-01-11",10212.71,10303.09,10086.18,10086.18,9014846],["2022-01-12",10194.63,10556.14,10140.41,10556.14,15389300],["2022-01-13",10736.9,11152.64,10682.67,10736.9,35345700],["2022-01-14",10664.6,10899.58,10574.22,10718.82,9995100],["2022-01-17",10736.9,11116.49,10664.6,10664.6,30724300],["2022-01-18",10736.9,10971.88,10664.6,10809.2,14608700],["2022-01-19",10917.66,11134.56,10700.75,10700.75,12757700],["2022-01-20",10736.9,11026.11,10574.22,10917.66,16809800],["2022-01-21",10917.66,11676.83,10881.51,11496.08,51731200],["2022-01-24",11514.15,11929.89,11441.85,11604.53,34158700],["2022-01-25",11568.38,11821.44,11532.23,11785.28,21117500],["2022-01-26",11911.81,12255.25,11857.59,12038.34,27764600],["2022-01-27",11929.89,12056.42,11767.21,11929.89,20450800],["2022-01-28",12038.34,12363.7,12002.19,12182.95,25385200],["2022-02-07",12399.85,12472.16,12128.72,12219.1,18057700],["2022-02-08",12146.8,12345.63,12038.34,12219.1,19013100],["2022-02-09",12219.1,12345.63,12038.34,12038.34,22270700],["2022-02-10",12002.19,12363.7,11947.96,12201.02,23942500],["2022-02-11",12201.02,12345.63,12182.95,12273.33,14332900],["2022-02-14",12110.65,12219.1,11568.38,11568.38,28508600],["2022-02-15",11622.6,11893.74,11550.3,11821.44,20740800],["2022-02-16",11911.81,11947.96,11658.76,11803.36,9803114],["2022-02-17",11803.36,12002.19,11785.28,12002.19,9369800],["2022-02-18",11893.74,11947.96,11767.21,11803.36,15583400],["2022-02-21",11785.28,11893.74,11514.15,11803.36,18822600],["2022-02-22",11749.13,12436.01,11604.53,12436.01,38271700],["2022-02-23",12508.31,12616.76,12345.63,12417.93,17435400],["2022-02-24",12291.4,12580.61,12002.19,12291.4,30233600],["2022-02-25",12454.08,12616.76,12327.55,12327.55,16862200],["2022-02-28",12309.48,12580.61,12291.4,12436.01,13133800],["2022-03-01",12508.31,12616.76,12237.17,12291.4,17436200],["2022-03-02",12219.1,12219.1,11712.98,11749.13,52261000],["2022-03-03",11893.74,12038.34,11423.77,11966.04,30474900],["2022-03-04",11929.89,12038.34,11785.28,11893.74,17200400],["2022-03-07",11640.68,11803.36,11568.38,11640.68,20117300],["2022-03-08",11496.08,11568.38,11206.87,11206.87,28272500],["2022-03-09",11206.87,11315.32,10935.73,11116.49,24181200],["2022-03-10",11315.32,11478.0,11206.87,11224.94,12343900],["2022-03-11",11224.94,11459.92,11224.94,11369.55,11301100],["2022-03-14",11387.62,11568.38,11279.17,11441.85,17842500],["2022-03-15",11532.23,11532.23,11333.39,11423.77,8725000],["2022-03-16",11622.6,11712.98,11532.23,11604.53,11226300],["2022-03-17",11731.06,11839.51,11640.68,11658.76,11205500],["2022-03-18",11749.13,11767.21,11568.38,11604.53,14174500],["2022-03-21",11676.83,11676.83,11496.08,11640.68,11892900],["2022-03-22",11640.68,11821.44,11640.68,11731.06,11492800],["2022-03-23",11749.13,11821.44,11622.6,11622.6,11169900],["2022-03-24",11586.45,11694.91,11568.38,11586.45,10045000],["2022-03-25",11586.45,11640.68,11496.08,11496.08,9385930],["2022-03-28",11496.08,11550.3,11243.02,11387.62,15941700],["2022-03-29",11441.85,11568.38,11387.62,11568.38,8875214],["2022-03-30",11532.23,12074.49,11496.08,11803.36,32305400],["2022-03-31",11803.36,11966.04,11803.36,11911.81,19204300],["2022-04-01",11929.89,12110.65,11857.59,12038.34,16261600],["2022-04-04",12201.02,12201.02,11929.89,11929.89,12220200],["2022-04-05",11911.81,12002.19,11803.36,11803.36,9989300],["2022-04-06",11803.36,12110.65,11749.13,12056.42,16787300],["2022-04-07",12128.72,12436.01,12110.65,12182.95,24107500],["2022-04-08",12201.02,12291.4,11966.04,12002.19,11429800],["2022-04-12",12002.19,12020.27,11640.68,11658.76,15826650],["2022-04-13",11658.76,11857.59,11640.68,11785.28,13761000],["2022-04-14",11821.44,11893.74,11676.83,11676.83,7906600],["2022-04-15",11676.83,11694.91,11315.32,11351.47,17430600],["2022-04-18",11315.32,11315.32,10899.58,10953.81,18692400],["2022-04-19",11026.11,11152.64,10592.3,10592.3,13151000],["2022-04-20",10628.45,10863.43,10538.07,10664.6,13037400],["2022-04-21",10664.6,11044.19,10519.99,10845.35,12604800],["2022-04-22",10953.81,11134.56,10773.05,10845.35,11453500],["2022-04-25",10917.66,11026.11,10086.18,10158.48,18971230],["2022-04-26",10122.33,10646.52,9760.82,10610.37,14781200],["2022-04-27",10574.22,10754.98,10429.62,10736.9,7371506],["2022-04-28",10773.05,10809.2,10628.45,10646.52,6733100],["2022-04-29",10610.37,10809.2,10592.3,10773.05,8536800],["2022-05-04",10773.05,10791.13,10447.69,10447.69,7874800],["2022-05-05",10592.3,10592.3,10212.71,10483.84,6934400],["2022-05-06",10303.09,10411.54,10122.33,10122.33,8851900],["2022-05-09",9977.73,10050.03,9453.53,9471.61,17976400],["2022-05-10",9327.0,9778.89,9073.95,9778.89,10941700],["2022-05-11",9778.89,9941.57,9652.37,9941.57,6684300],["2022-05-12",9760.82,9869.27,9272.78,9272.78,14225800],["2022-05-13",9399.31,9471.61,8712.43,8712.43,20952100],["2022-05-16",9110.1,9164.32,8857.04,8893.19,7532400],["2022-05-17",8911.27,9507.76,8875.11,9507.76,12257400],["2022-05-18",9688.52,9941.57,9543.91,9634.29,8797000],["2022-05-19",9471.61,9778.89,9399.31,9670.44,6315300],["2022-05-20",9688.52,9851.2,9616.21,9760.82,5801800],["2022-05-23",9760.82,9796.97,9435.46,9507.76,9820000],["2022-05-24",9580.06,9706.59,9453.53,9706.59,7826733],["2022-05-25",9760.82,10212.71,9760.82,10140.41,11108300],["2022-05-26",10230.78,10230.78,9995.8,9995.8,7690832],["2022-05-27",10013.88,10176.56,9959.65,10122.33,8514100],["2022-05-30",10212.71,10212.71,10086.18,10158.48,8318900],["2022-05-31",10122.33,10122.33,9941.57,10031.95,5342900],["2022-06-01",9977.73,10122.33,9959.65,9977.73,4563800],["2022-06-02",9959.65,10068.1,9833.12,9833.12,6998000],["2022-06-03",9851.2,9905.42,9634.29,9905.42,5169400],["2022-06-06",9905.42,9959.65,9724.67,9851.2,6941900],["2022-06-07",9869.27,9869.27,9543.91,9742.74,6239200],["2022-06-08",9833.12,10158.48,9742.74,10104.25,12131100],["2022-06-09",10176.56,10176.56,9941.57,10050.03,5540200],["2022-06-10",9941.57,10122.33,9923.5,9941.57,6314900],["2022-06-13",9688.52,9688.52,9254.7,9272.78,18245300],["2022-06-14",9037.79,9363.16,9037.79,9218.55,8944900],["2022-06-15",9128.17,9218.55,8748.59,9001.64,18315400],["2022-06-16",9037.79,9182.4,9001.64,9001.64,7952300],["2022-06-17",8549.75,8712.43,8387.07,8423.22,30982800],["2022-06-20",8423.22,8549.75,7899.03,8134.02,9798800],["2022-06-21",8134.02,8278.62,7971.34,8115.94,16200400],["2022-06-22",8188.24,8640.13,8188.24,8477.45,11852900],["2022-06-23",8405.15,8694.36,8405.15,8694.36,5799300],["2022-06-24",8748.59,8748.59,8567.83,8567.83,3852800],["2022-06-27",8603.98,8748.59,8531.68,8712.43,7151500],["2022-06-28",8567.83,9110.1,8549.75,8929.34,14803600],["2022-06-29",8875.11,9073.95,8802.81,8929.34,9959600],["2022-06-30",8947.42,9001.64,8748.59,8748.59,8752100],["2022-07-01",8585.91,8820.89,8477.45,8748.59,8241900],["2022-07-04",8802.81,8911.27,8712.43,8893.19,6680300],["2022-07-05",8911.27,9327.0,8857.04,9200.48,23747500],["2022-07-06",9037.79,9236.63,8983.57,9001.64,13220300],["2022-07-07",9001.64,9164.32,8857.04,9073.95,6572600],["2022-07-08",9146.25,9146.25,9019.72,9055.87,5992300],["2022-07-11",9001.64,9055.87,8784.74,8820.89,10845700],["2022-07-12",8857.04,9110.1,8802.81,9055.87,6215800],["2022-07-13",9146.25,9308.93,9073.95,9146.25,10684300],["2022-07-14",9092.02,9236.63,9092.02,9218.55,8647200],["2022-07-15",9218.55,9290.85,9182.4,9200.48,18305100],["2022-07-18",9218.55,9290.85,9182.4,9182.4,7144600],["2022-07-19",9164.32,9182.4,9037.79,9110.1,5149500],["2022-07-20",9218.55,9272.78,9182.4,9236.63,7281800],["2022-07-21",9218.55,9308.93,9218.55,9254.7,6680900],["2022-07-22",9254.7,9363.16,9236.63,9236.63,7750100],["2022-07-25",9200.48,9236.63,9110.1,9128.17,3774800],["2022-07-26",9128.17,9200.48,9073.95,9092.02,3728300],["2022-07-27",9037.79,9073.95,8947.42,9001.64,6506100],["2022-07-28",9128.17,9308.93,9073.95,9236.63,9473500],["2022-07-29",9290.85,9308.93,9218.55,9272.78,10398500],["2022-08-01",9290.85,9580.06,9272.78,9580.06,12265800],["2022-08-02",9561.99,9706.59,9507.76,9652.37,10911500],["2022-08-03",9616.21,9724.67,9471.61,9724.67,10531300],["2022-08-04",9742.74,9833.12,9688.52,9742.74,12912800],["2022-08-05",9724.67,9742.74,9598.14,9742.74,7492000],["2022-08-08",9760.82,9833.12,9688.52,9796.97,10046500],["2022-08-09",9905.42,9977.73,9833.12,9887.35,11481300],["2022-08-10",9905.42,9923.5,9796.97,9833.12,6486700],["2022-08-11",9923.5,9941.57,9670.44,9688.52,12298200],["2022-08-12",9688.52,9796.97,9652.37,9778.89,7135000],["2022-08-15",9869.27,9977.73,9851.2,9887.35,8729700],["2022-08-16",9869.27,9905.42,9815.05,9851.2,7737900],["2022-08-17",9869.27,10068.1,9869.27,10031.95,15804600],["2022-08-18",10013.88,10068.1,9959.65,9995.8,9715514],["2022-08-19",10013.88,10013.88,9941.57,9977.73,9175300],["2022-08-22",10107.87,10172.94,9977.73,10021.11,10940300],["2022-08-23",9890.96,10086.18,9890.96,10064.49,6729900],["2022-08-24",10086.18,10151.25,10042.8,10107.87,7315600],["2022-08-25",10151.25,10259.7,10086.18,10259.7,11701700],["2022-08-26",10303.09,10368.16,10238.01,10238.01,14873100],["2022-08-29",9999.42,10194.63,9934.34,10151.25,13400600],["2022-08-30",10216.32,10368.16,10172.94,10259.7,15484300],["2022-08-31",10259.7,10389.85,10216.32,10303.09,7198100],["2022-09-05",10281.4,10368.16,10216.32,10238.01,6720300],["2022-09-06",10238.01,10368.16,10216.32,10259.7,6889300],["2022-09-07",10281.4,10324.78,9977.73,9977.73,22828600],["2022-09-08",10021.11,10086.18,9869.27,9890.96,8001700],["2022-09-09",9956.03,9956.03,9652.37,9847.58,8649500],["2022-09-12",9977.73,9977.73,9804.2,9804.2,3253100],["2022-09-13",9825.89,9869.27,9760.82,9782.51,5229702],["2022-09-14",9565.6,9739.13,9543.91,9717.44,7134660],["2022-09-15",9739.13,9782.51,9565.6,9608.98,5553800],["2022-09-16",9652.37,9695.75,9435.46,9457.15,7455700],["2022-09-19",9413.77,9457.15,9110.1,9110.1,9465000],["2022-09-20",9261.93,9261.93,9088.41,9261.93,11245100],["2022-09-21",9196.86,9196.86,9088.41,9196.86,5322800],["2022-09-22",9110.1,9218.55,9045.03,9218.55,10475000],["2022-09-23",9196.86,9261.93,9110.1,9110.1,5918800],["2022-09-26",8936.57,9066.72,8632.9,8719.66,12166800],["2022-09-27",8828.12,8828.12,8676.28,8763.05,4627700],["2022-09-28",8676.28,8784.74,8654.59,8654.59,3502300],["2022-09-29",8763.05,8784.74,8589.52,8589.52,4792100],["2022-09-30",8546.14,8676.28,8372.61,8676.28,9327300],["2022-10-03",8632.9,8632.9,8068.94,8112.32,12480600],["2022-10-04",8329.23,8329.23,8025.56,8155.71,19266300],["2022-10-05",8285.85,8437.69,8264.16,8329.23,6009102],["2022-10-06",8307.54,8307.54,7830.35,7852.04,10662400],["2022-10-07",7613.44,7721.89,7309.77,7353.15,49913300],["2022-10-10",7353.15,7548.37,7179.62,7483.29,16899200],["2022-10-11",7504.98,7504.98,6962.72,6962.72,24427515],["2022-10-12",7006.1,7439.91,7006.1,7439.91,17211112],["2022-10-13",7439.91,7613.44,7374.84,7548.37,16568200],["2022-10-14",7765.27,7938.8,7635.13,7721.89,17197600],["2022-10-17",7678.51,7721.89,7418.22,7591.75,10653460],["2022-10-18",7786.96,7895.42,7570.06,7613.44,12959300],["2022-10-19",7678.51,7721.89,7483.29,7591.75,5589900],["2022-10-20",7570.06,7591.75,7439.91,7439.91,7715000],["2022-10-21",7483.29,7483.29,6984.41,6984.41,22206400],["2022-10-24",7071.17,7136.24,6702.43,6767.5,20323900],["2022-10-25",6832.57,7223.01,6724.12,7114.55,17036100],["2022-10-26",7114.55,7288.08,7049.48,7114.55,7294900],["2022-10-27",7157.93,7591.75,7157.93,7591.75,19344160],["2022-10-28",7721.89,7873.73,7548.37,7656.82,20121300],["2022-10-31",7678.51,7765.27,7374.84,7678.51,16347865],["2022-11-01",7808.65,7982.18,7743.58,7808.65,21038200],["2022-11-02",7808.65,7895.42,7721.89,7765.27,10492800],["2022-11-03",7656.82,7808.65,7635.13,7656.82,10779800],["2022-11-04",7526.68,7765.27,7157.93,7765.27,27900600],["2022-11-07",7635.13,7700.2,7353.15,7353.15,21275800],["2022-11-08",7266.39,7570.06,7201.32,7461.6,15833300],["2022-11-09",7504.98,7613.44,7331.46,7353.15,9628660],["2022-11-10",7309.77,7331.46,6854.26,6854.26,20136100],["2022-11-11",7049.48,7244.7,6919.34,6941.03,15932600],["2022-11-14",6919.34,6919.34,6550.59,6593.98,13805400],["2022-11-15",6507.21,6593.98,6138.47,6138.47,26979739],["2022-11-16",5834.8,6550.59,5726.35,6550.59,26519000],["2022-11-17",6659.05,6897.65,6550.59,6810.88,15692700],["2022-11-18",6724.12,7027.79,6507.21,6810.88,14111100],["2022-11-21",6897.65,6984.41,6767.5,6810.88,14103500],["2022-11-22",6810.88,7136.24,6767.5,6854.26,20674200],["2022-11-23",6854.26,6984.41,6810.88,6810.88,7831600],["2022-11-24",6789.19,6875.95,6680.74,6810.88,9392200],["2022-11-25",6854.26,7027.79,6832.57,7027.79,10235300],["2022-11-28",7136.24,7461.6,7114.55,7461.6,15504800],["2022-11-29",7461.6,7570.06,7288.08,7461.6,16620000],["2022-11-30",7504.98,7613.44,7353.15,7548.37,13769000],["2022-12-01",7678.51,7982.18,7570.06,7721.89,27781100],["2022-12-02",7721.89,8155.71,7613.44,8155.71,16329100],["2022-12-05",8242.47,8372.61,8134.02,8242.47,19932400],["2022-12-06",8242.47,8264.16,7678.51,7678.51,22139300],["2022-12-07",7656.82,7765.27,7483.29,7504.98,12640000],["2022-12-08",7678.51,8025.56,7613.44,7852.04,14247500],["2022-12-09",7895.42,7938.8,7700.2,7895.42,10088100],["2022-12-12",7895.42,7982.18,7656.82,7678.51,15410800],["2022-12-13",7700.2,7808.65,7591.75,7808.65,8502700],["2022-12-14",7960.49,7982.18,7808.65,7873.73,16229800],["2022-12-15",7808.65,8329.23,7808.65,8220.78,24293100],["2022-12-16",8112.32,8285.85,8112.32,8155.71,11865800],["2022-12-19",8155.71,8350.92,7960.49,7960.49,14563300],["2022-12-20",7938.8,8003.87,7548.37,7635.13,18352900],["2022-12-21",7743.58,7765.27,7418.22,7678.51,10102401],["2022-12-22",7765.27,7938.8,7678.51,7808.65,8302800],["2022-12-23",7786.96,7786.96,7635.13,7700.2,5533100],["2022-12-26",7678.51,7700.2,7288.08,7288.08,13216000],["2022-12-27",7309.77,7504.98,7266.39,7483.29,6706400],["2022-12-28",7504.98,7635.13,7396.53,7570.06,5035400],["2022-12-29",7504.98,7635.13,7504.98,7548.37,4482700],["2022-12-30",7613.44,7613.44,7418.22,7418.22,4178900],["2023-01-03",7461.6,7808.65,7461.6,7808.65,7538000],["2023-01-04",7852.04,7917.11,7786.96,7786.96,7780200],["2023-01-05",7808.65,7917.11,7721.89,7895.42,7746900],["2023-01-06",7830.35,8134.02,7808.65,7917.11,11215500],["2023-01-09",8025.56,8025.56,7895.42,7917.11,5950900],["2023-01-10",7895.42,7960.49,7852.04,7895.42,6400600],["2023-01-11",7917.11,8003.87,7895.42,7917.11,6466400],["2023-01-12",7938.8,7982.18,7873.73,7917.11,7990100],["2023-01-13",7982.18,8047.25,7917.11,7917.11,7999500],["2023-01-16",7938.8,8047.25,7895.42,8025.56,7883500],["2023-01-17",8112.32,8415.99,8068.94,8415.99,19051600],["2023-01-18",8459.38,8481.07,8329.23,8481.07,10050300],["2023-01-19",8459.38,8567.83,8415.99,8502.76,11168200],["2023-01-27",8632.9,8719.66,8524.45,8546.14,9774400],["2023-01-30",8589.52,8589.52,8350.92,8350.92,12867700],["2023-01-31",8329.23,8481.07,8134.02,8481.07,15094500],["2023-02-01",8546.14,8654.59,8199.09,8199.09,15860700],["2023-02-02",8285.85,8285.85,8047.25,8220.78,12372880],["2023-02-03",8220.78,8285.85,8068.94,8068.94,12206800],["2023-02-06",8068.94,8199.09,8025.56,8112.32,7156800],["2023-02-07",8177.4,8177.4,7960.49,7960.49,10268774],["2023-02-08",8025.56,8112.32,7917.11,7982.18,7110400],["2023-02-09",7982.18,8112.32,7960.49,8003.87,6409800],["2023-02-10",8047.25,8068.94,7938.8,7938.8,7499000],["2023-02-13",7895.42,7895.42,7700.2,7808.65,11569700],["2023-02-14",7808.65,7873.73,7721.89,7743.58,8256300],["2023-02-15",7700.2,7917.11,7700.2,7808.65,23361400],["2023-02-16",7852.04,7960.49,7830.35,7917.11,12029900],["2023-02-17",7917.11,7982.18,7852.04,7852.04,12413099],["2023-02-20",7852.04,8199.09,7852.04,8199.09,10391743],["2023-02-21",8242.47,8285.85,8068.94,8068.94,8861800],["2023-02-22",7982.18,8025.56,7917.11,7917.11,11375600],["2023-02-23",7808.65,7895.42,7678.51,7873.73,16859000],["2023-02-24",7873.73,7917.11,7678.51,7678.51,11242300],["2023-02-27",7570.06,7591.75,7483.29,7483.29,10261900],["2023-02-28",7526.68,7656.82,7439.91,7483.29,8918100],["2023-03-01",7439.91,7656.82,7374.84,7656.82,6728400],["2023-03-02",7656.82,7678.51,7526.68,7548.37,3906100],["2023-03-03",7591.75,7591.75,7439.91,7439.91,6661200],["2023-03-06",7548.37,7678.51,7504.98,7504.98,7388488],["2023-03-07",7548.37,7635.13,7526.68,7548.37,9328452],["2023-03-08",7504.98,7635.13,7461.6,7635.13,7810500],["2023-03-09",7656.82,7786.96,7635.13,7721.89,10878160],["2023-03-10",7721.89,7721.89,7635.13,7700.2,6744600],["2023-03-13",7526.68,7635.13,7526.68,7591.75,11808600],["2023-03-14",7591.75,7613.44,7461.6,7461.6,13618000],["2023-03-15",7635.13,7743.58,7591.75,7721.89,12145760],["2023-03-16",7678.51,7678.51,7548.37,7570.06,7899580],["2023-03-17",7678.51,7678.51,7570.06,7570.06,5195600],["2023-03-20",7635.13,7635.13,7504.98,7504.98,6402300],["2023-03-21",7570.06,7591.75,7461.6,7526.68,8062400],["2023-03-22",7591.75,7613.44,7526.68,7548.37,7749300],["2023-03-23",7504.98,7570.06,7504.98,7548.37,6596600],["2023-03-24",7678.51,7786.96,7635.13,7700.2,20607800],["2023-03-27",7721.89,7808.65,7678.51,7786.96,8138500],["2023-03-28",7830.35,7938.8,7808.65,7808.65,12618900],["2023-03-29",7873.73,7982.18,7852.04,7938.8,12187300],["2023-03-30",7982.18,8025.56,7917.11,7917.11,8978500],["2023-03-31",7938.8,7982.18,7873.73,7917.11,13143500],["2023-04-03",8025.56,8112.32,7982.18,8112.32,20536800],["2023-04-04",8134.02,8155.71,8068.94,8134.02,11713000],["2023-04-05",8134.02,8177.4,8068.94,8155.71,9890300],["2023-04-06",8177.4,8199.09,8025.56,8025.56,12504800],["2023-04-07",8025.56,8068.94,7960.49,8068.94,8543700],["2023-04-10",8112.32,8242.47,8068.94,8068.94,13676100],["2023-04-11",8068.94,8155.71,8003.87,8134.02,6636900],["2023-04-12",8155.71,8155.71,8047.25,8112.32,8305100],["2023-04-13",8112.32,8134.02,8025.56,8047.25,6852000],["2023-04-14",8068.94,8112.32,7938.8,7938.8,9155600],["2023-04-17",7895.42,7960.49,7873.73,7917.11,6097900],["2023-04-18",7960.49,7982.18,7830.35,7873.73,6258860],["2023-04-19",7917.11,7938.8,7852.04,7852.04,4157200],["2023-04-20",7852.04,7895.42,7830.35,7873.73,4112400],["2023-04-21",7873.73,7917.11,7830.35,7830.35,6895800],["2023-04-24",7830.35,7938.8,7808.65,7917.11,5704600],["2023-04-25",7982.18,7982.18,7873.73,7917.11,6939900],["2023-04-26",7917.11,7960.49,7852.04,7960.49,8983800],["2023-04-27",7982.18,8003.87,7938.8,7982.18,3784300],["2023-04-28",8025.56,8047.25,7960.49,8003.87,7025800],["2023-05-04",7960.49,8003.87,7873.73,7895.42,7433344],["2023-05-05",7895.42,7917.11,7852.04,7852.04,11368514],["2023-05-08",7895.42,7938.8,7873.73,7917.11,6848072],["2023-05-09",7938.8,7960.49,7895.42,7938.8,6005600],["2023-05-10",7938.8,8025.56,7917.11,8025.56,6878501],["2023-05-11",8068.94,8090.63,8003.87,8025.56,7649700],["2023-05-12",8047.25,8090.63,7982.18,8090.63,7380900],["2023-05-15",8134.02,8285.85,8112.32,8177.4,17871400],["2023-05-16",8177.4,8220.78,8112.32,8155.71,9973100],["2023-05-17",8134.02,8155.71,8003.87,8003.87,9396300],["2023-05-18",8047.25,8090.63,8003.87,8068.94,6659500],["2023-05-19",8068.94,8112.32,8047.25,8090.63,4033700],["2023-05-22",8112.32,8199.09,8090.63,8177.4,8257101],["2023-05-23",8199.09,8242.47,8112.32,8134.02,7433100],["2023-05-24",8155.71,8177.4,8047.25,8068.94,5545301],["2023-05-25",8068.94,8068.94,8003.87,8003.87,5104646],["2023-05-26",8025.56,8025.56,7982.18,8003.87,3984600],["2023-05-29",8068.94,8134.02,8025.56,8134.02,7150700],["2023-05-30",8155.71,8177.4,8090.63,8134.02,6666200],["2023-05-31",8155.71,8177.4,8068.94,8068.94,6943600],["2023-06-01",8068.94,8155.71,8047.25,8155.71,8836200],["2023-06-02",8285.85,8611.21,8264.16,8546.14,35290200],["2023-06-05",8632.9,8719.66,8567.83,8589.52,20459500],["2023-06-06",8632.9,8871.5,8589.52,8871.5,23028300],["2023-06-07",8871.5,8914.88,8784.74,8828.12,14154400],["2023-06-08",8828.12,8871.5,8676.28,8676.28,15719000],["2023-06-09",8719.66,8784.74,8676.28,8784.74,11339900],["2023-06-12",8806.43,8849.81,8676.28,8828.12,9203801],["2023-06-13",8849.81,8849.81,8741.36,8806.43,12044200],["2023-06-14",8939.86,8984.34,8784.19,8784.19,11140301],["2023-06-15",8784.19,8828.67,8739.71,8761.95,9499700],["2023-06-16",8828.67,8984.34,8761.95,8761.95,13940800],["2023-06-19",8761.95,8806.43,8695.24,8695.24,7035800],["2023-06-20",8717.47,8739.71,8650.76,8739.71,6536901],["2023-06-21",8761.95,8828.67,8739.71,8828.67,7195400],["2023-06-22",8939.86,9051.05,8850.9,8850.9,14809200],["2023-06-23",8962.1,9028.81,8917.62,8984.34,12309000],["2023-06-26",8984.34,9140.0,8873.14,8984.34,14883301],["2023-06-27",9006.57,9028.81,8895.38,8939.86,14140400],["2023-06-28",8984.34,9251.2,8939.86,9206.72,22470400],["2023-06-29",9206.72,9206.72,9028.81,9028.81,15209725],["2023-06-30",9028.81,9073.29,8962.1,8984.34,6684900],["2023-07-03",9028.81,9051.05,8939.86,8984.34,11070600],["2023-07-04",8984.34,9051.05,8939.86,9051.05,7677800],["2023-07-05",9117.77,9184.48,9028.81,9073.29,13153200],["2023-07-06",9095.53,9140.0,8962.1,8984.34,16187700],["2023-07-07",8984.34,9095.53,8939.86,9095.53,11916900],["2023-07-10",9162.24,9273.43,9140.0,9228.96,16827801],["2023-07-11",9228.96,9429.1,9228.96,9429.1,17390600],["2023-07-12",9429.1,9473.58,9295.67,9340.15,13135300],["2023-07-13",9362.39,9451.34,9295.67,9384.63,17942000],["2023-07-14",9539.18,9590.33,9411.31,9539.18,18525700],["2023-07-17",9590.33,9641.48,9462.46,9513.61,11006301],["2023-07-18",9513.61,9539.18,9436.89,9513.61,7722800],["2023-07-19",9513.61,9564.76,9411.31,9411.31,11946400],["2023-07-20",9411.31,9462.46,9360.16,9436.89,6450615],["2023-07-21",9488.04,9539.18,9411.31,9539.18,8585758],["2023-07-24",9539.18,9590.33,9488.04,9590.33,8951394],["2023-07-25",9590.33,9769.35,9564.76,9615.91,10122438],["2023-07-26",9615.91,9641.48,9539.18,9590.33,5932052],["2023-07-27",9590.33,9615.91,9462.46,9513.61,9462254],["2023-07-28",9488.04,9564.76,9488.04,9564.76,7023364],["2023-07-31",9641.48,9667.06,9564.76,9641.48,9975901],["2023-08-01",9667.06,9897.22,9641.48,9641.48,18022775],["2023-08-02",9641.48,9692.63,9590.33,9667.06,6157392],["2023-08-03",9692.63,9769.35,9615.91,9641.48,12530565],["2023-08-04",9641.48,9794.93,9615.91,9718.2,14888457],["2023-08-07",9794.93,9922.8,9743.78,9897.22,15613789],["2023-08-08",9973.95,9973.95,9794.93,9820.5,9292995],["2023-08-09",9820.5,9846.08,9718.2,9794.93,10704310],["2023-08-10",9820.5,9820.5,9667.06,9667.06,9320095],["2023-08-11",9718.2,9743.78,9539.18,9667.06,8673979],["2023-08-14",9692.63,9769.35,9590.33,9692.63,8091114],["2023-08-15",9692.63,9718.2,9615.91,9692.63,5725608],["2023-08-16",9667.06,9820.5,9615.91,9718.2,9812484],["2023-08-17",9718.2,9718.2,9641.48,9641.48,7913075],["2023-08-18",9615.91,9615.91,9155.57,9257.87,23076010],["2023-08-21",9206.72,9385.74,9130.0,9283.44,9792378],["2023-08-22",9360.16,9360.16,9078.85,9309.02,9055788],["2023-08-23",9360.16,9360.16,9206.72,9206.72,6371422],["2023-08-24",9257.87,9385.74,9206.72,9334.59,6694724],["2023-08-25",9309.02,9309.02,9257.87,9257.87,4949826],["2023-08-28",9334.59,9360.16,9232.29,9309.02,7696816],["2023-08-29",9334.59,9385.74,9283.44,9334.59,9605322],["2023-08-30",9360.16,9462.46,9334.59,9411.31,7403541],["2023-08-31",9411.31,9488.04,9411.31,9462.46,7467245],["2023-09-05",9513.61,9846.08,9488.04,9794.93,22277175],["2023-09-06",9820.5,9846.08,9667.06,9846.08,14254747],["2023-09-07",9846.08,10025.09,9794.93,9871.65,22864955],["2023-09-08",9871.65,9897.22,9769.35,9769.35,11315735],["2023-09-11",9897.22,9897.22,9590.33,9590.33,15393500],["2023-09-12",9641.48,9846.08,9590.33,9846.08,11118090],["2023-09-13",9871.65,9897.22,9667.06,9743.78,15686062],["2023-09-14",9769.35,9897.22,9718.2,9794.93,17117229],["2023-09-15",9820.5,10076.24,9769.35,9922.8,27331998],["2023-09-18",9922.8,9922.8,9718.2,9794.93,15785583],["2023-09-19",9794.93,9820.5,9667.06,9718.2,11543444],["2023-09-20",9743.78,9820.5,9692.63,9820.5,11253809],["2023-09-21",9820.5,9897.22,9641.48,9692.63,12867223],["2023-09-22",9590.33,9615.91,9360.16,9564.76,26585554],["2023-09-25",9564.76,9590.33,9257.87,9257.87,13904211],["2023-09-26",9283.44,9436.89,9257.87,9334.59,11230106],["2023-09-27",9283.44,9462.46,9283.44,9462.46,8883820],["2023-09-28",9385.74,9488.04,9309.02,9462.46,11535923],["2023-09-29",9462.46,9539.18,9462.46,9462.46,4717030],["2023-10-02",9488.04,9564.76,9411.31,9513.61,4565049],["2023-10-03",9411.31,9462.46,9206.72,9232.29,15914609],["2023-10-04",9232.29,9334.59,9181.15,9283.44,7412475],["2023-10-05",9309.02,9360.16,9206.72,9232.29,8043175],["2023-10-06",9232.29,9309.02,9181.15,9283.44,4916317],["2023-10-09",9283.44,9360.16,9206.72,9360.16,11847231],["2023-10-10",9411.31,9488.04,9385.74,9436.89,8369731],["2023-10-11",9411.31,9462.46,9360.16,9462.46,7393804],["2023-10-12",9462.46,9488.04,9385.74,9385.74,5794420],["2023-10-13",9360.16,9462.46,9334.59,9436.89,6499223],["2023-10-16",9436.89,9436.89,9309.02,9309.02,6493810],["2023-10-17",9360.16,9436.89,9257.87,9257.87,6109345],["2023-10-18",9257.87,9309.02,9002.13,9078.85,11950927],["2023-10-19",9078.85,9155.57,9002.13,9027.7,6301530],["2023-10-20",9027.7,9206.72,8950.98,9181.15,7377345],["2023-10-23",9181.15,9206.72,9053.27,9104.42,3908726],["2023-10-24",9104.42,9206.72,9078.85,9155.57,5168101],["2023-10-25",9181.15,9232.29,9104.42,9104.42,5387500],["2023-10-26",9027.7,9027.7,8720.81,8797.53,16319420],["2023-10-27",8823.11,8950.98,8771.96,8925.4,10448900],["2023-10-30",8823.11,8925.4,8695.24,8695.24,4512400],["2023-10-31",8797.53,8848.68,8669.66,8746.38,6590100],["2023-11-01",8797.53,8848.68,8746.38,8797.53,6099801],["2023-11-02",8874.25,9078.85,8848.68,9053.27,6927200],["2023-11-03",9104.42,9130.0,8899.83,8899.83,13201200],["2023-11-06",9002.13,9206.72,8976.55,9181.15,8669400],["2023-11-07",9181.15,9206.72,9053.27,9104.42,5251900],["2023-11-08",9104.42,9411.31,9053.27,9385.74,11329200],["2023-11-09",9411.31,9462.46,9334.59,9385.74,10843500],["2023-11-10",9309.02,9411.31,9181.15,9206.72,33033057],["2023-11-13",9206.72,9283.44,9130.0,9257.87,7601529],["2023-11-14",9283.44,9539.18,9283.44,9436.89,13834401],["2023-11-15",9564.76,9590.33,9436.89,9488.04,14810300],["2023-11-16",9436.89,9488.04,9385.74,9462.46,7071800],["2023-11-17",9513.61,9513.61,9155.57,9309.02,18317900],["2023-11-20",9078.85,9334.59,9078.85,9206.72,13277000],["2023-11-21",9309.02,9334.59,9181.15,9257.87,6109900],["2023-11-22",9283.44,9283.44,9181.15,9232.29,8445300],["2023-11-23",9257.87,9283.44,9155.57,9155.57,7027300],["2023-11-24",9155.57,9206.72,9002.13,9130.0,8903700],["2023-11-27",9130.0,9181.15,8976.55,9002.13,7129701],["2023-11-28",9002.13,9155.57,8925.4,9130.0,6799000],["2023-11-29",9104.42,9155.57,9053.27,9130.0,5485800],["2023-11-30",9130.0,9181.15,9078.85,9104.42,5666600],["2023-12-01",9130.0,9130.0,9053.27,9104.42,4410300],["2023-12-04",9104.42,9257.87,9104.42,9232.29,17484900],["2023-12-05",9232.29,9257.87,9181.15,9232.29,8216600],["2023-12-06",9232.29,9283.44,9206.72,9257.87,7202248],["2023-12-07",9283.44,9385.74,9232.29,9334.59,18594800],["2023-12-08",9334.59,9385.74,9283.44,9309.02,8519400],["2023-12-11",9309.02,9334.59,9232.29,9283.44,18670934],["2023-12-12",9283.44,9334.59,9257.87,9334.59,7055200],["2023-12-13",9334.59,9385.74,9232.29,9232.29,10143100],["2023-12-14",9283.44,9309.02,9206.72,9232.29,10535101],["2023-12-15",9232.29,9309.02,9206.72,9232.29,12636240],["2023-12-18",9232.29,9283.44,9181.15,9206.72,29389800],["2023-12-19",9206.72,9309.02,9181.15,9283.44,7998430],["2023-12-20",9283.44,9309.02,9232.29,9283.44,12533300],["2023-12-21",9257.87,9283.44,9206.72,9283.44,4459300],["2023-12-22",9283.44,9436.89,9257.87,9360.16,9838300],["2023-12-25",9385.74,9488.04,9360.16,9411.31,6803700],["2023-12-26",9411.31,9462.46,9360.16,9436.89,6838400],["2023-12-27",9462.46,9462.46,9385.74,9411.31,5784500],["2023-12-28",9411.31,9513.61,9385.74,9488.04,11742100],["2023-12-29",9513.61,9641.48,9488.04,9539.18,14549210],["2024-01-02",9564.76,9718.2,9539.18,9641.48,15115400],["2024-01-03",9590.33,9820.5,9564.76,9794.93,13854700],["2024-01-04",9794.93,10459.86,9794.93,10280.84,49714900],["2024-01-05",10280.84,10485.43,10280.84,10485.43,25861500],["2024-01-08",10536.58,10664.45,10434.28,10587.73,20147300],["2024-01-09",10613.3,10690.02,10485.43,10664.45,27100300],["2024-01-10",10664.45,10817.9,10562.15,10690.02,25684700],["2024-01-11",10690.02,10792.32,10485.43,10562.15,31479550],["2024-01-12",10485.43,11022.49,10434.28,10920.19,46166500],["2024-01-15",10996.92,11201.51,10945.77,10971.34,25636300],["2024-01-16",10971.34,10996.92,10817.9,10996.92,17991400],["2024-01-17",11048.06,11150.36,10894.62,10996.92,21482080],["2024-01-18",10945.77,11124.79,10894.62,11099.21,23706300],["2024-01-19",11150.36,11329.38,11099.21,11278.23,22083300],["2024-01-22",11406.1,11533.97,11252.66,11303.81,37451431],["2024-01-23",11303.81,11431.68,11201.51,11227.08,23790700],["2024-01-24",11175.93,11329.38,11150.36,11201.51,20189700],["2024-01-25",11227.08,11227.08,11099.21,11201.51,14809100],["2024-01-26",11201.51,11329.38,11201.51,11252.66,9527200],["2024-01-29",11252.66,11482.83,11252.66,11329.38,15687001],["2024-01-30",11329.38,11380.53,11175.93,11303.81,14585100],["2024-01-31",11380.53,11380.53,11073.64,11124.79,27870100],["2024-02-01",11099.21,11227.08,11048.06,11201.51,13513200],["2024-02-02",11201.51,11252.66,11124.79,11124.79,19251900],["2024-02-05",11124.79,11840.86,11124.79,11738.57,37434400],["2024-02-06",11764.14,11840.86,11738.57,11789.72,11769300],["2024-02-07",11815.29,12122.18,11815.29,12019.88,21909300],["2024-02-15",12122.18,12377.92,12045.46,12352.35,25072500],["2024-02-16",12326.77,12326.77,12122.18,12275.63,16435200],["2024-02-19",12275.63,12326.77,12071.03,12250.05,21127300],["2024-02-20",12198.9,12326.77,12096.61,12198.9,22873791],["2024-02-21",12198.9,12377.92,12122.18,12275.63,26284200],["2024-02-22",12275.63,12326.77,12198.9,12250.05,15193900],["2024-02-23",12275.63,12633.67,12147.75,12224.48,55396230],["2024-02-26",12224.48,12301.2,12096.61,12275.63,24383500],["2024-02-27",12301.2,12505.79,12198.9,12403.5,25454100],["2024-02-28",12454.65,12556.94,12352.35,12480.22,19389201],["2024-02-29",12531.37,12556.94,12250.05,12352.35,25134200],["2024-03-01",12326.77,12352.35,12173.33,12275.63,27421100],["2024-03-04",12326.77,12505.79,12147.75,12377.92,37072101],["2024-03-05",12377.92,12608.09,12326.77,12582.52,28768901],["2024-03-06",12582.52,12863.83,12454.65,12582.52,30227100],["2024-03-07",12633.67,12684.81,12454.65,12480.22,26016890],["2024-03-08",12531.37,12531.37,12071.03,12071.03,51203200],["2024-03-11",12045.46,12071.03,11661.84,11738.57,38411301],["2024-03-12",11712.99,11892.01,11636.27,11815.29,24560200],["2024-03-13",11815.29,12198.9,11815.29,12198.9,17989700],["2024-03-14",12250.05,12250.05,11968.74,11994.31,20726200],["2024-03-15",11994.31,12198.9,11840.86,12173.33,25616100],["2024-03-18",12147.75,12173.33,11457.25,11866.44,32962600],["2024-03-19",11866.44,11943.16,11738.57,11866.44,21294901],["2024-03-20",11866.44,12480.22,11815.29,12352.35,40175300],["2024-03-21",12429.07,12659.24,12326.77,12659.24,34534400],["2024-03-22",12787.11,13145.15,12710.39,12812.68,41742700],["2024-03-25",12812.68,12966.13,12582.52,12633.67,23768700],["2024-03-26",12633.67,12914.98,12582.52,12914.98,17175800],["2024-03-27",12914.98,12991.7,12787.11,12940.56,14606400],["2024-03-28",13119.58,13145.15,12889.41,13042.85,15988900],["2024-03-29",13068.43,13068.43,12863.83,12991.7,13546401],["2024-04-01",12889.41,12914.98,12633.67,12735.96,29108248],["2024-04-02",12582.52,12684.81,12377.92,12684.81,34072800],["2024-04-03",12684.81,12684.81,12377.92,12377.92,25263445],["2024-04-04",12377.92,12403.5,12173.33,12173.33,33522700],["2024-04-05",12045.46,12147.75,11917.59,11943.16,26423600],["2024-04-08",11968.74,12173.33,11840.86,12019.88,26092000],["2024-04-09",12019.88,12275.63,11968.74,12275.63,17312900],["2024-04-10",12429.07,12454.65,12173.33,12173.33,40152300],["2024-04-11",12019.88,12198.9,11968.74,12147.75,12546600],["2024-04-12",12198.9,12633.67,12147.75,12608.09,29691200],["2024-04-15",12505.79,12812.68,11764.14,11968.74,59911817],["2024-04-16",11968.74,12224.48,11789.72,12224.48,49372771],["2024-04-17",12275.63,12301.2,11815.29,11815.29,31506215],["2024-04-19",11559.55,11917.59,11559.55,11610.7,31595274],["2024-04-22",11661.84,11789.72,11533.97,11559.55,26807800],["2024-04-23",11559.55,11610.7,11124.79,11252.66,32073200],["2024-04-24",11354.95,11585.12,11227.08,11533.97,19210801],["2024-04-25",11559.55,11559.55,11329.38,11380.53,13003200],["2024-04-26",11252.66,11482.83,11252.66,11380.53,14082200],["2024-05-02",11406.1,11533.97,11354.95,11457.25,11278300],["2024-05-03",11559.55,11661.84,11406.1,11457.25,12307301],["2024-05-06",11533.97,11738.57,11533.97,11712.99,16903400],["2024-05-07",11764.14,11789.72,11585.12,11636.27,10919401],["2024-05-08",11457.25,11610.7,11406.1,11533.97,24117900],["2024-05-09",11559.55,11661.84,11431.68,11585.12,17108200],["2024-05-10",11636.27,11712.99,11508.4,11559.55,14192100],["2024-05-13",11559.55,11764.14,11559.55,11585.12,15061500],["2024-05-14",11712.99,11866.44,11610.7,11687.42,19045750],["2024-05-15",11738.57,11789.72,11661.84,11712.99,18700502],["2024-05-16",11840.86,12045.46,11764.14,11968.74,33245701],["2024-05-17",11994.31,11994.31,11840.86,11892.01,15665900],["2024-05-20",12071.03,12071.03,11968.74,11994.31,18675500],["2024-05-21",11994.31,12071.03,11892.01,12071.03,16402300],["2024-05-22",12071.03,12096.61,11866.44,11866.44,20852500],["2024-05-23",11866.44,11944.85,11761.89,11918.71,13080600],["2024-05-24",11788.03,12180.09,11578.93,11735.75,36618800],["2024-05-27",11814.16,11814.16,11683.48,11735.75,7993800],["2024-05-28",11866.44,11892.58,11683.48,11814.16,13407300],["2024-05-29",11814.16,11840.3,11657.34,11657.34,20829400],["2024-05-30",11552.79,11578.93,11343.69,11422.1,28960000],["2024-05-31",11422.1,11500.51,11369.83,11369.83,15393500],["2024-06-03",11474.38,11918.71,11474.38,11814.16,24763500],["2024-06-04",11892.58,11918.71,11761.89,11761.89,9778600],["2024-06-05",11788.03,11866.44,11605.06,11605.06,13717100],["2024-06-06",11709.61,11814.16,11657.34,11683.48,10831500],["2024-06-07",11788.03,11840.3,11657.34,11735.75,9139500],["2024-06-10",11788.03,11970.99,11761.89,11840.3,14132001],["2024-06-11",11840.3,11866.44,11735.75,11788.03,10633200],["2024-06-12",11788.03,12075.54,11709.61,12075.54,25778000],["2024-06-13",12127.81,12389.19,12101.68,12310.78,40639600],["2024-06-14",12546.01,12546.01,12075.54,12075.54,26066000],["2024-06-17",12232.36,12232.36,11997.13,12153.95,18206601],["2024-06-18",12284.64,12310.78,12153.95,12153.95,12465201],["2024-06-19",12232.36,12258.5,12049.4,12180.09,13632700],["2024-06-20",12232.36,12258.5,12101.68,12153.95,14684816],["2024-06-21",12153.95,12206.23,12075.54,12127.81,10663400],["2024-06-24",12075.54,12127.81,11788.03,11840.3,31968801],["2024-06-25",11866.44,11944.85,11761.89,11814.16,22110645],["2024-06-26",11814.16,11840.3,11683.48,11761.89,14221500],["2024-06-27",11735.75,11814.16,11709.61,11761.89,7016300],["2024-06-28",11788.03,11788.03,11605.06,11605.06,11521200],["2024-07-01",11631.2,11735.75,11578.93,11735.75,5172500],["2024-07-02",11761.89,11944.85,11735.75,11866.44,11533301],["2024-07-03",11918.71,11997.13,11814.16,11970.99,11097498],["2024-07-04",11970.99,12023.26,11814.16,11918.71,7163700],["2024-07-05",11918.71,11944.85,11814.16,11918.71,7930800],["2024-07-08",11918.71,11997.13,11814.16,11866.44,10745500],["2024-07-09",11918.71,12101.68,11840.3,12101.68,14281500],["2024-07-10",12101.68,12336.91,12101.68,12180.09,24212201],["2024-07-11",12258.5,12284.64,12075.54,12075.54,8708800],["2024-07-12",11997.13,12127.81,11970.99,12023.26,8522200],["2024-07-15",12049.4,12127.81,11997.13,12049.4,5131200],["2024-07-16",12075.54,12519.88,12049.4,12310.78,26701400],["2024-07-17",12441.46,13147.18,12310.78,12807.39,73085901],["2024-07-18",12859.66,13068.76,12598.29,13016.49,40243000],["2024-07-19",13016.49,13408.55,12964.21,13277.87,50007101],["2024-07-22",13225.59,13460.83,12885.8,13173.32,39267300],["2024-07-23",13251.73,13251.73,12441.46,12493.74,50646200],["2024-07-24",12441.46,12676.7,12363.05,12519.88,27332000],["2024-07-25",12467.6,12598.29,12284.64,12519.88,23289800],["2024-07-26",12493.74,12728.98,12467.6,12702.84,12160400],["2024-07-29",12781.25,12781.25,12598.29,12598.29,10643000],["2024-07-30",12598.29,12807.39,12467.6,12807.39,19571700],["2024-07-31",12807.39,13016.49,12650.56,12755.11,20471300],["2024-08-01",12755.11,12833.53,12153.95,12232.36,34626500],["2024-08-02",12023.26,12441.46,12023.26,12441.46,24600880],["2024-08-05",12049.4,12310.78,11918.71,11997.13,31221800],["2024-08-06",12127.81,12284.64,12023.26,12232.36,19194500],["2024-08-07",12232.36,12284.64,12127.81,12206.23,10265400],["2024-08-08",12180.09,12284.64,12023.26,12049.4,11496000],["2024-08-09",12127.81,12284.64,12127.81,12258.5,8565600],["2024-08-12",12284.64,12389.19,12206.23,12389.19,10731700],["2024-08-13",12363.05,12415.33,12232.36,12336.91,7586200],["2024-08-14",12415.33,12415.33,12232.36,12232.36,6984600],["2024-08-15",12232.36,12310.78,12153.95,12153.95,11922764],["2024-08-16",12232.36,12598.29,12206.23,12572.15,21169500],["2024-08-19",12598.29,12676.7,12519.88,12572.15,9960401],["2024-08-20",12598.29,12807.39,12572.15,12676.7,16500001],["2024-08-21",12676.7,12964.21,12572.15,12938.08,21968800],["2024-08-22",12990.35,13016.49,12755.11,12755.11,13094901],["2024-08-23",12755.11,12885.8,12702.84,12833.53,15619300],["2024-08-26",12911.94,12964.21,12702.84,12781.25,11694402],["2024-08-27",12728.98,12807.39,12702.84,12755.11,11398701],["2024-08-28",12781.25,12911.94,12728.98,12885.8,17166203],["2024-08-29",12885.8,13173.32,12885.8,12990.35,22757901],["2024-08-30",12990.35,13068.76,12964.21,12990.35,8869301],["2024-09-04",12781.25,12859.66,12728.98,12755.11,17919301],["2024-09-05",12755.11,12911.94,12493.74,12519.88,71390191],["2024-09-06",12493.74,12572.15,12415.33,12546.01,59056219],["2024-09-09",12493.74,12519.88,12415.33,12519.88,10234801],["2024-09-10",12572.15,12650.56,12363.05,12415.33,14757801],["2024-09-11",12415.33,12572.15,12284.64,12493.74,10402000],["2024-09-12",12546.01,12624.43,12519.88,12546.01,8393200],["2024-09-13",12572.15,12572.15,12467.6,12493.74,5080300],["2024-09-16",12493.74,12676.7,12467.6,12493.74,8685101],["2024-09-17",12546.01,12676.7,12441.46,12676.7,8684907],["2024-09-18",12702.84,12859.66,12624.43,12755.11,16892362],["2024-09-19",12781.25,12833.53,12728.98,12755.11,8751401],["2024-09-20",12833.53,13068.76,12833.53,12938.08,33353600],["2024-09-23",12964.21,13277.87,12964.21,12964.21,23428701],["2024-09-24",13016.49,13225.59,12964.21,13199.45,17769900],["2024-09-25",13277.87,13539.24,13251.73,13460.83,34188100],["2024-09-26",13460.83,13565.38,13330.14,13434.69,26775400],["2024-09-27",13434.69,13669.93,13382.42,13434.69,18506400],["2024-09-30",13304.0,13486.97,13304.0,13434.69,14843502],["2024-10-01",13460.83,13669.93,13408.55,13408.55,18768300],["2024-10-02",13356.28,13513.1,13330.14,13434.69,12817100],["2024-10-03",13408.55,13643.79,13277.87,13330.14,20995600],["2024-10-04",13330.14,13330.14,13121.04,13121.04,18601300],["2024-10-07",13225.59,13277.87,13068.76,13173.32,10186200],["2024-10-08",13173.32,13330.14,13121.04,13173.32,12383400],["2024-10-09",13225.59,13408.55,13199.45,13382.42,14636900],["2024-10-10",13434.69,13565.38,13330.14,13330.14,12702901],["2024-10-11",13330.14,13382.42,13251.73,13356.28,7420501],["2024-10-14",13408.55,13643.79,13330.14,13513.1,15572800],["2024-10-15",13565.38,13643.79,13408.55,13408.55,15413400],["2024-10-16",13408.55,13408.55,13277.87,13330.14,10829401],["2024-10-17",13356.28,13539.24,13251.73,13539.24,11923500],["2024-10-18",13591.52,13696.07,13434.69,13460.83,18478001],["2024-10-21",13460.83,13539.24,13356.28,13356.28,9410501],["2024-10-22",13330.14,13408.55,13147.18,13199.45,20327201],["2024-10-23",13199.45,13251.73,13147.18,13199.45,11699500],["2024-10-24",13199.45,13277.87,12911.94,12911.94,19246700],["2024-10-25",12964.21,12964.21,12833.53,12885.8,10691300],["2024-10-28",12938.08,12990.35,12885.8,12964.21,3978301],["2024-10-29",13016.49,13121.04,12990.35,13068.76,8549200],["2024-10-30",13068.76,13147.18,12911.94,13068.76,14517300],["2024-10-31",13068.76,13173.32,12964.21,13094.9,10212200],["2024-11-01",13042.63,13094.9,12859.66,12859.66,11825200],["2024-11-04",12911.94,12938.08,12755.11,12781.25,12401500],["2024-11-05",12833.53,12859.66,12755.11,12781.25,9652270],["2024-11-06",12885.8,13016.49,12807.39,12990.35,8579900],["2024-11-07",13068.76,13068.76,12964.21,12964.21,11987300],["2024-11-08",12990.35,13016.49,12755.11,12833.53,8354100],["2024-11-11",12833.53,12859.66,12519.88,12702.84,17322201],["2024-11-12",12702.84,12728.98,12598.29,12598.29,9116420],["2024-11-13",12598.29,12676.7,12467.6,12624.43,13908600],["2024-11-14",12598.29,12598.29,12441.46,12441.46,21179000],["2024-11-15",12389.19,12441.46,12284.64,12284.64,20069302],["2024-11-18",12284.64,12363.05,12075.54,12232.36,16337001],["2024-11-19",12284.64,12336.91,12101.68,12101.68,7871900],["2024-11-20",12101.68,12389.19,12101.68,12310.78,11359698],["2024-11-21",12336.91,12546.01,12232.36,12546.01,6580202],["2024-11-22",12519.88,12650.56,12493.74,12546.01,9207001],["2024-11-25",12546.01,12572.15,12493.74,12519.88,4928801],["2024-11-26",12572.15,12650.56,12546.01,12598.29,5367301],["2024-11-27",12546.01,12676.7,12493.74,12598.29,4404301],["2024-11-28",12650.56,12676.7,12546.01,12546.01,8913100],["2024-11-29",12572.15,12624.43,12519.88,12624.43,6778200],["2024-12-02",12650.56,12702.84,12572.15,12624.43,6241439],["2024-12-03",12624.43,12650.56,12519.88,12519.88,7417900],["2024-12-04",12493.74,12546.01,12441.46,12467.6,8580201],["2024-12-05",12467.6,12859.66,12441.46,12833.53,10684800],["2024-12-06",12859.66,12859.66,12728.98,12728.98,15919125],["2024-12-09",12755.11,12833.53,12676.7,12755.11,6643635],["2024-12-10",12755.11,12807.39,12676.7,12676.7,6867722],["2024-12-11",12676.7,12755.11,12598.29,12702.84,6926962],["2024-12-12",12755.11,12833.53,12702.84,12702.84,5848566],["2024-12-13",12676.7,12728.98,12650.56,12676.7,4698367],["2024-12-16",12676.7,12728.98,12546.01,12598.29,6396387],["2024-12-17",12572.15,12650.56,12572.15,12624.43,4171143],["2024-12-18",12624.43,12650.56,12572.15,12650.56,4180733],["2024-12-19",12441.46,12572.15,12441.46,12467.6,10528327],["2024-12-20",12467.6,12546.01,12441.46,12546.01,23882333],["2024-12-23",12546.01,12624.43,12546.01,12572.15,7483093],["2024-12-24",12572.15,12572.15,12467.6,12493.74,3822549],["2024-12-25",12519.88,12964.21,12519.88,12781.25,15819926],["2024-12-26",12807.39,13016.49,12781.25,13016.49,21251145],["2024-12-27",13094.9,13225.59,13068.76,13094.9,18498042],["2024-12-30",13147.18,13147.18,12964.21,12964.21,11594996],["2024-12-31",12964.21,13121.04,12964.21,13121.04,11771339],["2025-01-02",13147.18,13304.0,13094.9,13173.32,13462054],["2025-01-03",13173.32,13173.32,12911.94,12911.94,11230619],["2025-01-06",12911.94,13016.49,12755.11,12755.11,15135823],["2025-01-07",13045.24,13045.24,12744.66,13015.18,14558378],["2025-01-08",12894.95,13045.24,12894.95,12985.12,8416606],["2025-01-09",12985.12,13045.24,12894.95,12925.01,7521334],["2025-01-10",12894.95,12925.01,12714.6,12714.6,10415525],["2025-01-13",12714.6,12925.01,12594.37,12925.01,9021557],["2025-01-14",12864.89,12925.01,12714.6,12804.78,7936021],["2025-01-15",12894.95,12925.01,12804.78,12834.83,9917588],["2025-01-16",12925.01,12985.12,12834.83,12864.89,9901825],["2025-01-17",12925.01,12925.01,12834.83,12925.01,7965419],["2025-01-20",12925.01,13195.53,12925.01,13135.42,9424660],["2025-01-21",13195.53,13255.65,13075.3,13135.42,16803726],["2025-01-22",13195.53,13195.53,13075.3,13105.36,8167130],["2025-01-23",13165.47,13375.88,13105.36,13345.82,15239720],["2025-01-24",13255.65,13496.11,13255.65,13466.06,9798321],["2025-02-03",13255.65,13375.88,13195.53,13255.65,9831105],["2025-02-04",13345.82,13586.29,13285.71,13496.11,12433300],["2025-02-05",13526.17,13556.23,13405.94,13526.17,26174506],["2025-02-06",13556.23,13796.7,13556.23,13586.29,11107923],["2025-02-07",13646.4,13826.75,13466.06,13676.46,14237917],["2025-02-10",13646.4,13977.04,13496.11,13766.64,19859918],["2025-02-11",13826.75,13826.75,13736.58,13826.75,7784308],["2025-02-12",13826.75,13856.81,13646.4,13646.4,8361097],["2025-02-13",13736.58,13766.64,13586.29,13766.64,7558104],["2025-02-14",13826.75,13826.75,13706.52,13736.58,8323592],["2025-02-17",13766.64,13766.64,13586.29,13616.35,9304053],["2025-02-18",13616.35,13796.7,13586.29,13646.4,12498114],["2025-02-19",13706.52,13796.7,13646.4,13736.58,10350918],["2025-02-20",13826.75,13826.75,13736.58,13736.58,11621812],["2025-02-21",13766.64,13916.93,13706.52,13766.64,21152422],["2025-02-24",13706.52,13856.81,13706.52,13826.75,13739217],["2025-02-25",13856.81,14157.39,13856.81,14067.22,38636416],["2025-02-26",14127.33,14157.39,13946.99,13946.99,8767912],["2025-02-27",13946.99,13977.04,13796.7,13946.99,13556110],["2025-02-28",13886.87,13916.93,13796.7,13826.75,12262814],["2025-03-03",13826.75,13886.87,13796.7,13886.87,13220003],["2025-03-04",13856.81,14187.45,13736.58,14067.22,33207006],["2025-03-05",14067.22,14488.03,14007.1,14157.39,30355700],["2025-03-06",14247.57,14488.03,14127.33,14488.03,30549334],["2025-03-07",14578.21,14968.96,14488.03,14728.5,50980627],["2025-03-10",14878.79,14968.96,14698.44,14728.5,19469651],["2025-03-11",14548.15,14908.85,14518.09,14908.85,28304215],["2025-03-12",14968.96,15029.08,14788.61,14788.61,33557614],["2025-03-13",14818.67,14848.73,14548.15,14608.27,25644110],["2025-03-14",14578.21,14698.44,14518.09,14608.27,20034014],["2025-03-17",14668.38,14698.44,14488.03,14608.27,27206507],["2025-03-18",14668.38,14668.38,14367.8,14367.8,28146986],["2025-03-19",14367.8,14427.92,14247.57,14337.74,22227808],["2025-03-20",14427.92,14638.32,14367.8,14578.21,22462206],["2025-03-21",14608.27,14728.5,14548.15,14608.27,18167509],["2025-03-24",14608.27,14668.38,14397.86,14668.38,18367901],["2025-03-25",14728.5,14758.56,14518.09,14548.15,16673902],["2025-03-26",14518.09,14668.38,14427.92,14427.92,18277300],["2025-03-27",14427.92,14488.03,14367.8,14367.8,13025800],["2025-03-28",14427.92,14488.03,14307.68,14367.8,16254000],["2025-03-31",14337.74,14488.03,14307.68,14488.03,19358101],["2025-04-01",14518.09,14788.61,14427.92,14788.61,15642910],["2025-04-02",14788.61,14818.67,14638.32,14638.32,10558903],["2025-04-03",14187.45,14247.57,13616.35,13616.35,87853102],["2025-04-04",12684.54,13496.11,12684.54,13496.11,75397787],["2025-04-08",12714.6,13165.47,12564.31,12564.31,67768611],["2025-04-09",11692.62,12864.89,11692.62,12414.02,61224588],["2025-04-10",13255.65,13255.65,13255.65,13255.65,3818165],["2025-04-11",13526.17,14127.33,13466.06,14097.28,78980400],["2025-04-14",14127.33,14157.39,13916.93,14097.28,31742101],["2025-04-15",13826.75,14067.22,13766.64,13826.75,29512300],["2025-04-16",13826.75,13977.04,13676.46,13766.64,21927000],["2025-04-17",13646.4,13826.75,13586.29,13826.75,21593501],["2025-04-18",13886.87,14097.28,13856.81,13977.04,32262900],["2025-04-21",14127.33,14127.33,13706.52,13796.7,37143800],["2025-04-22",13736.58,13916.93,12955.07,13886.87,45405002],["2025-04-23",14097.28,14247.57,13886.87,14067.22,33860600],["2025-04-24",14067.22,14067.22,13856.81,13977.04,18099101],["2025-04-25",14127.33,14277.63,14007.1,14157.39,40909200],["2025-04-28",14307.68,14337.74,14157.39,14247.57,23070501],["2025-04-29",14247.57,14277.63,14157.39,14157.39,13327800],["2025-05-05",14247.57,14277.63,14097.28,14157.39,19572201],["2025-05-06",14187.45,14247.57,14127.33,14157.39,22793600],["2025-05-07",14157.39,14187.45,13946.99,13977.04,21921603],["2025-05-08",14007.1,14187.45,13946.99,14157.39,21016400],["2025-05-09",14247.57,14247.57,14067.22,14127.33,15034800],["2025-05-12",14067.22,14367.8,14037.16,14307.68,37881405],["2025-05-13",14457.97,14728.5,14427.92,14728.5,41138100],["2025-05-14",14728.5,14848.73,14638.32,14728.5,29669301],["2025-05-15",14788.61,15299.6,14788.61,15059.14,72062200],["2025-05-16",15119.25,15119.25,14818.67,14818.67,30184500],["2025-05-19",14728.5,14968.96,14638.32,14788.61,25791500],["2025-05-20",14848.73,15089.2,14728.5,14938.91,31806600],["2025-05-21",15149.31,15359.72,14938.91,15059.14,32055600],["2025-05-22",15239.49,15239.49,14728.5,14818.67,26320800],["2025-05-23",14968.96,14968.96,14758.56,14818.67,16995200],["2025-05-26",14848.73,14908.85,14427.92,14908.85,20750000],["2025-05-27",15029.08,15029.08,14818.67,14878.79,17960503],["2025-05-28",14938.91,14938.91,14758.56,14788.61,14371801],["2025-05-29",14878.79,14878.79,14698.44,14728.5,12859000],["2025-05-30",14818.67,14818.67,14638.32,14638.32,17845800],["2025-06-02",14698.44,14848.73,14518.09,14788.61,19359770],["2025-06-03",14818.67,14908.85,14818.67,14848.73,19293000],["2025-06-04",14878.79,14908.85,14728.5,14758.56,14235220],["2025-06-05",14758.56,14818.67,14668.38,14668.38,10142269],["2025-06-06",14638.32,14668.38,14518.09,14518.09,18496100],["2025-06-09",14518.09,14608.27,14488.03,14578.21,13190400],["2025-06-10",14608.27,14758.56,14488.03,14548.15,12988201],["2025-06-11",14548.15,14608.27,14518.09,14578.21,6218902],["2025-06-12",14608.27,14848.73,14608.27,14848.73,22630901],["2025-06-13",14698.44,15029.08,14668.38,14938.91,49688201],["2025-06-16",14938.91,15149.31,14908.85,15089.2,22920401],["2025-06-17",15179.37,15269.54,14938.91,15029.08,22996100],["2025-06-18",15089.2,15209.43,14968.96,15059.14,26971001],["2025-06-19",15149.31,15149.31,14999.02,15089.2,15684601],["2025-06-20",15149.31,15720.42,15119.25,15510.01,52109475],["2025-06-23",15359.72,15690.36,15329.66,15570.13,25418402],["2025-06-24",15690.36,15870.71,15570.13,15570.13,27875000],["2025-06-25",15630.24,15660.3,15389.78,15389.78,23040000],["2025-06-26",15449.89,15570.13,15329.66,15570.13,35078100],["2025-06-27",15570.13,15690.36,15449.89,15449.89,16186701],["2025-06-30",15479.95,15570.13,15449.89,15510.01,12223801],["2025-07-01",15570.13,15720.42,15510.01,15630.24,26496201],["2025-07-02",15660.3,15810.59,15630.24,15660.3,14022700],["2025-07-03",15720.42,15840.65,15600.18,15600.18,31567501],["2025-07-04",15630.24,15660.3,15540.07,15630.24,14976201],["2025-07-07",15690.36,15930.82,15690.36,15870.71,19085901],["2025-07-08",15930.82,16051.06,15840.65,15870.71,16934400],["2025-07-09",15960.88,16111.17,15870.71,15990.94,26280500],["2025-07-10",16051.06,16051.06,15870.71,15900.77,15122087],["2025-07-11",15930.82,16171.29,15900.77,16051.06,22246200],["2025-07-14",16081.12,16171.29,15870.71,16111.17,18992306],["2025-07-15",16111.17,16291.52,15990.94,15990.94,21438500],["2025-07-16",15930.82,16081.12,15900.77,16051.06,16008101],["2025-07-17",16081.12,16171.29,15960.88,16081.12,21055800],["2025-07-18",16111.17,16381.7,15990.94,16351.64,27972700],["2025-07-21",16411.76,16622.16,16171.29,16201.35,20741901],["2025-07-22",16171.29,16321.58,16021.0,16321.58,21564600],["2025-07-23",16351.64,16592.1,16291.52,16471.87,28304700],["2025-07-24",16562.05,17103.09,16562.05,17073.03,40500700],["2025-07-25",17133.15,17343.56,17073.03,17103.09,20793133],["2025-07-28",17103.09,17283.44,17042.98,17283.44,25759301],["2025-07-29",17313.5,17343.56,16141.23,16141.23,61871747],["2025-07-30",16351.64,16742.39,16141.23,16471.87,34372179],["2025-07-31",16622.16,16712.34,16201.35,16501.93,28408386],["2025-08-01",16501.93,16622.16,16261.46,16321.58,21897486],["2025-08-04",16291.52,16712.34,16261.46,16712.34,23561822],["2025-08-05",17373.62,17854.55,16622.16,17854.55,75336156],["2025-08-06",18335.48,18606.0,18155.13,18395.59,33525600],["2025-08-07",18575.94,18606.0,18245.3,18485.77,30707170],["2025-08-08",18606.0,18636.06,18245.3,18365.54,26885000],["2025-08-11",18515.83,19507.75,18455.71,19116.99,48669700],["2025-08-12",19417.57,19477.69,19026.81,19477.69,56814801],["2025-08-13",20344.17,20664.55,19783.51,20664.55,80011685],["2025-08-14",22106.26,22106.26,22106.26,22106.26,45394100],["2025-08-15",23628.07,23628.07,22186.36,22626.88,121375402],["2025-08-18",22867.17,22907.22,22146.31,22266.46,51231704],["2025-08-19",22706.98,23547.98,22346.55,22586.84,54011902],["2025-08-20",22586.84,22666.93,21505.55,22266.46,77393200],["2025-08-21",22466.69,22987.31,22226.41,22586.84,57150300],["2025-08-22",22226.41,22426.65,21545.6,21545.6,72899700],["2025-08-25",21745.84,21865.98,20664.55,20984.93,56590302],["2025-08-26",20984.93,22106.26,20904.84,22066.22,41208700],["2025-08-27",22586.84,22626.88,21946.07,21946.07,40368600],["2025-08-28",21946.07,22066.22,21385.41,21785.88,32467000],["2025-08-29",21986.12,22586.84,21785.88,22226.41,55715700],["2025-09-03",22266.46,23067.41,22026.17,22787.07,46653600],["2025-09-04",22787.07,22907.22,22506.74,22626.88,28886401],["2025-09-05",22827.12,22947.26,21946.07,21946.07,66550601],["2025-09-08",21785.88,21825.93,21385.41,21385.41,68119001],["2025-09-09",21385.41,21625.69,21065.03,21345.36,32865701],["2025-09-10",21625.69,22066.22,21465.5,21585.65,28898300],["2025-09-11",21465.5,21585.65,20864.79,21385.41,31166210],["2025-09-12",21545.6,21625.69,21305.31,21305.31,19231801],["2025-09-15",21425.46,21505.55,21265.27,21505.55,21483305],["2025-09-16",21705.79,22306.5,21665.74,22026.17,51366803],["2025-09-17",21946.07,22066.22,21625.69,21625.69,16319111],["2025-09-18",21585.65,21705.79,21305.31,21465.5,17716200],["2025-09-19",21585.65,21585.65,21225.22,21345.36,14481702],["2025-09-22",21265.27,21305.31,20904.84,20944.89,26402716],["2025-09-23",21185.17,21265.27,20944.89,21105.08,10100402],["2025-09-24",21105.08,21465.5,20744.65,21465.5,22782102],["2025-09-25",21625.69,21625.69,21145.12,21265.27,17389609],["2025-09-26",21225.22,21385.41,21024.98,21024.98,13145906],["2025-09-29",21024.98,21105.08,20904.84,20944.89,16383005],["2025-09-30",20984.93,21305.31,20864.79,20984.93,20509801],["2025-10-01",21024.98,21305.31,20944.89,21145.12,11644611],["2025-10-02",21225.22,21906.03,21185.17,21465.5,47605033],["2025-10-03",21385.41,21465.5,21145.12,21265.27,14609509],["2025-10-06",21585.65,22026.17,21345.36,21906.03,38982412],["2025-10-07",22026.17,22066.22,21505.55,21505.55,23488310],["2025-10-08",21785.88,21865.98,21505.55,21505.55,32588015],["2025-10-09",21625.69,21946.07,21505.55,21906.03,39930616],["2025-10-10",21946.07,22226.41,21785.88,21986.12,57198849],["2025-10-13",21745.84,21946.07,21625.69,21906.03,46609925],["2025-10-14",22026.17,22186.36,21665.74,21665.74,56920874],["2025-10-15",21745.84,22146.31,21705.79,21825.93,31746330],["2025-10-16",21865.98,22066.22,21745.84,21785.88,32653811],["2025-10-17",21825.93,22266.46,21705.79,21705.79,43552700],["2025-10-20",21585.65,21705.79,20224.03,20224.03,74530213],["2025-10-21",20304.12,20824.74,19863.6,20264.08,54148310],["2025-10-22",20504.36,20544.41,19863.6,20384.22,29596311],["2025-10-23",20424.27,20584.46,20183.98,20183.98,20600815],["2025-10-24",20143.93,20143.93,19503.17,19543.22,46363109],["2025-10-27",19663.36,19743.46,19062.65,19062.65,53026003],["2025-10-28",19062.65,19222.84,18542.03,19222.84,49519823],["2025-10-29",19383.03,19703.41,19262.89,19503.17,28479421],["2025-10-30",19543.22,19543.22,19102.7,19182.79,27183621],["2025-10-31",19062.65,19302.93,18902.46,18902.46,20266922],["2025-11-03",18982.55,19222.84,18501.98,18501.98,31376222],["2025-11-04",18822.36,19503.17,18582.08,19222.84,38747799],["2025-11-05",19222.84,19302.93,19062.65,19142.74,15035121],["2025-11-06",19222.84,19302.93,18902.46,18982.55,10917922],["2025-11-07",19022.6,19022.6,18542.03,18662.17,21326721],["2025-11-10",18662.17,18902.46,18461.93,18501.98,17025222],["2025-11-11",18542.03,18702.22,18421.89,18582.08,15211123],["2025-11-12",18702.22,19062.65,18582.08,18982.55,17631322],["2025-11-13",19022.6,19062.65,18822.36,18822.36,19631321],["2025-11-14",18782.32,18942.51,18662.17,18822.36,16581943],["2025-11-17",18902.46,19182.79,18902.46,19062.65,16993421],["2025-11-18",19062.65,19182.79,18982.55,18982.55,19512932],["2025-11-19",19022.6,19062.65,18742.27,18822.36,17653742],["2025-11-20",18982.55,18982.55,18662.17,18702.22,15082300],["2025-11-21",18622.13,18622.13,18421.89,18582.08,26847021],["2025-11-24",18622.13,18742.27,18461.93,18542.03,10531021],["2025-11-25",18582.08,18662.17,18261.7,18301.74,18937721],["2025-11-26",18341.79,18782.32,18301.74,18622.13,21635321],["2025-11-27",18702.22,18942.51,18662.17,18822.36,22992321],["2025-11-28",18822.36,18822.36,18622.13,18622.13,11759421],["2025-12-01",18662.17,18742.27,18582.08,18582.08,7796321],["2025-12-02",18582.08,18902.46,18421.89,18862.41,19166421],["2025-12-03",18862.41,19703.41,18862.41,19663.36,57460139],["2025-12-04",19863.6,20824.74,19863.6,20584.46,81831651],["2025-12-05",20664.55,20664.55,20103.89,20143.93,30315521],["2025-12-08",20023.79,20464.31,19903.65,20264.08,22616821],["2025-12-09",20063.84,20183.98,19503.17,19783.51,34518921],["2025-12-10",19783.51,20384.22,19703.41,20143.93,26925321],["2025-12-11",20224.03,20264.08,19783.51,19903.65,17190621],["2025-12-12",19943.7,19983.74,19222.84,19222.84,21849221],["2025-12-15",19222.84,19383.03,18942.51,19022.6,16088121],["2025-12-16",19102.7,19823.55,18822.36,19583.27,21422021],["2025-12-17",19663.36,19783.51,19503.17,19543.22,11148521],["2025-12-18",19463.12,19783.51,19423.08,19743.46,12957321],["2025-12-19",19743.46,19783.51,19623.31,19783.51,12027521],["2025-12-22",19903.65,20344.17,19743.46,20224.03,26664121],["2025-12-23",20304.12,20544.41,19943.7,20103.89,22631221],["2025-12-24",20103.89,20464.31,19983.74,20264.08,24884722],["2025-12-25",20224.03,20464.31,20023.79,20023.79,21711721],["2025-12-26",19783.51,20023.79,19383.03,19903.65,24369521],["2025-12-29",19903.65,20023.79,19783.51,19903.65,15863221],["2025-12-30",19943.7,20183.98,19903.65,20023.79,12056920],["2025-12-31",20023.79,20264.08,19983.74,20264.08,23824815],["2026-01-05",20304.12,20624.5,19222.84,20304.12,42081508],["2026-01-06",20384.22,21425.46,20023.79,21345.36,72144112],["2026-01-07",21425.46,21505.55,21185.17,21385.41,34627900],["2026-01-08",21425.46,21745.84,21225.22,21305.31,47554900],["2026-01-09",21425.46,22186.36,21385.41,21865.98,69990300],["2026-01-12",22066.22,22586.84,22066.22,22586.84,57038300],["2026-01-13",22626.88,22666.93,21986.12,22066.22,46975000],["2026-01-14",22106.26,22386.6,21505.55,21745.84,45126300],["2026-01-15",21665.74,22066.22,21465.5,21825.93,35752800],["2026-01-16",21946.07,22186.36,21665.74,21665.74,20359500],["2026-01-19",21785.88,22106.26,21745.84,22026.17,27311600],["2026-01-20",22226.41,22426.65,21705.79,21946.07,29385295],["2026-01-21",21865.98,22026.17,21545.6,21625.69,27066700],["2026-01-22",21745.84,21986.12,21545.6,21585.65,18366444],["2026-01-23",21585.65,21705.79,21345.36,21585.65,23036800],["2026-01-26",21425.46,21505.55,20824.74,20904.84,32077700],["2026-01-27",20944.89,21305.31,20904.84,21225.22,19201000],["2026-01-28",21265.27,21425.46,20984.93,21265.27,18457900],["2026-01-29",21545.6,21585.65,21065.03,21385.41,19308300],["2026-01-30",21425.46,21785.88,21305.31,21785.88,28574600],["2026-02-02",21785.88,22106.26,21585.65,21865.98,25977600],["2026-02-03",22026.17,22506.74,22026.17,22186.36,51617700],["2026-02-04",22306.5,22506.74,22066.22,22266.46,26816982],["2026-02-05",22306.5,22346.55,21665.74,21665.74,25723400],["2026-02-06",21625.69,22506.74,21185.17,21906.03,54261400],["2026-02-09",22266.46,22506.74,21946.07,22106.26,25413800],["2026-02-10",22266.46,22827.12,22026.17,22306.5,52647100],["2026-02-11",22506.74,23628.07,22466.69,23227.6,104577300],["2026-02-12",23467.88,23467.88,22666.93,22706.98,28053900],["2026-02-13",22907.22,22907.22,22666.93,22666.93,24006982],["2026-02-23",23067.41,23107.45,22666.93,22706.98,20797300],["2026-02-24",22827.12,22827.12,22546.79,22626.88,27362100],["2026-02-25",22827.12,23467.88,22666.93,23027.36,28818400],["2026-02-26",23147.5,23307.69,22787.07,23067.41,18444300],["2026-02-27",23027.36,23107.45,22827.12,22827.12,19533600],["2026-03-02",22426.65,22586.84,22106.26,22146.31,54429200],["2026-03-03",22226.41,22306.5,21625.69,21665.74,44644700],["2026-03-04",21705.79,21946.07,21105.08,21585.65,45541100],["2026-03-05",21986.12,22066.22,21625.69,21665.74,17683000],["2026-03-06",21705.79,21745.84,21345.36,21385.41,29093501],["2026-03-09",19943.7,20544.41,19903.65,19903.65,79011800],["2026-03-10",20904.84,21265.27,20504.36,21265.27,45664500],["2026-03-11",21265.27,21625.69,21185.17,21465.5,46323600],["2026-03-12",21225.22,21465.5,20824.74,21024.98,26831401],["2026-03-13",20984.93,21225.22,20664.55,20944.89,27489800],["2026-03-16",20944.89,21225.22,20904.84,20904.84,18291588],["2026-03-17",21145.12,21425.46,21024.98,21105.08,13917700],["2026-03-18",21385.41,21545.6,20624.5,21065.03,25929500],["2026-03-19",20864.79,21225.22,20744.65,21145.12,20122300],["2026-03-20",21065.03,21105.08,20784.69,20784.69,21706100],["2026-03-23",20504.36,20544.41,19903.65,20023.79,39174800],["2026-03-24",20624.5,20824.74,20344.17,20504.36,27625801],["2026-03-25",20784.69,21024.98,20704.6,20824.74,14473700],["2026-03-26",21105.08,21105.08,20584.46,20664.55,16120800],["2026-03-27",20624.5,20984.93,20504.36,20944.89,18591200],["2026-03-30",20664.55,20904.84,20544.41,20624.5,12914500],["2026-03-31",20784.69,21385.41,20784.69,21185.17,26062900],["2026-04-01",21625.69,21705.79,21225.22,21225.22,21287700],["2026-04-02",21225.22,21265.27,20744.65,21065.03,23741700],["2026-04-03",21065.03,21185.17,20784.69,20784.69,12374700],["2026-04-06",20824.74,20824.74,20504.36,20544.41,12205100],["2026-04-07",20624.5,20664.55,20384.22,20504.36,15315200],["2026-04-08",21185.17,21345.36,20904.84,21305.31,37109300],["2026-04-09",21225.22,21385.41,21105.08,21225.22,14977100],["2026-04-10",21465.5,21705.79,21345.36,21385.41,30777300],["2026-04-13",21105.08,21345.36,21024.98,21185.17,17145500],["2026-04-14",21385.41,21465.5,21225.22,21385.41,16565100],["2026-04-15",21385.41,21505.55,21305.31,21305.31,12669900],["2026-04-16",21225.22,21305.31,20984.93,21065.03,13151800],["2026-04-17",21065.03,21305.31,21065.03,21185.17,8794100],["2026-04-20",21185.17,21305.31,21105.08,21105.08,13296301],["2026-04-21",21145.12,21305.31,21065.03,21065.03,13731700],["2026-04-22",21105.08,21145.12,20904.84,20984.93,8539700],["2026-04-23",20984.93,21625.69,20944.89,21145.12,15289400],["2026-04-24",21145.12,21145.12,20984.93,20984.93,9169600],["2026-04-28",20984.93,21024.98,20824.74,20824.74,12572800],["2026-04-29",20824.74,20944.89,20704.6,20864.79,13290000],["2026-05-04",20944.89,21145.12,20864.79,20904.84,10177101],["2026-05-05",20824.74,20904.84,20624.5,20784.69,12771600],["2026-05-06",20824.74,20944.89,20704.6,20864.79,16764500],["2026-05-07",20944.89,21065.03,20824.74,20904.84,17033400],["2026-05-08",20904.84,21265.27,20864.79,20944.89,22424000],["2026-05-11",20984.93,21105.08,20784.69,20824.74,16618800],["2026-05-12",20824.74,20904.84,20744.65,20744.65,11522600],["2026-05-13",20744.65,20824.74,20624.5,20664.55,12652300],["2026-05-14",20704.6,20904.84,20664.55,20704.6,13244300],["2026-05-15",20864.79,20864.79,20504.36,20544.41,24047500],["2026-05-18",20544.41,20544.41,20344.17,20424.27,18793500],["2026-05-19",20464.31,20504.36,20063.84,20063.84,31014800],["2026-05-20",20103.89,20264.08,19623.31,19703.41,38940600],["2026-05-21",19783.51,19943.7,19703.41,19863.6,20432200],["2026-05-22",19903.65,19943.7,19623.31,19743.46,17423600],["2026-05-25",19863.6,20023.79,19823.55,19863.6,13596000],["2026-05-26",19863.6,20464.31,19863.6,20424.27,19572500],["2026-05-27",20464.31,20544.41,20264.08,20344.17,15654200],["2026-05-28",20344.17,20504.36,20023.79,20023.79,9864600],["2026-05-29",20023.79,20183.98,19903.65,20023.79,9806700],["2026-06-01",20103.89,20143.93,19943.7,20103.89,5376200],["2026-06-02",20103.89,20143.93,19743.46,19743.46,14108300],["2026-06-03",19743.46,20183.98,19743.46,20183.98,15907926],["2026-06-04",20063.84,20183.98,19943.7,20023.79,9163000],["2026-06-05",20063.84,20143.93,20023.79,20023.79,8854500],["2026-06-08",19943.7,19943.7,19663.36,19703.41,12694800],["2026-06-09",19743.46,19903.65,19663.36,19743.46,9809500],["2026-06-10",19743.46,19903.65,19743.46,19783.51,10315900],["2026-06-11",19743.46,19823.55,19663.36,19823.55,4569700],["2026-06-12",20023.79,20183.98,19903.65,19903.65,21198201],["2026-06-15",20063.84,20304.12,20063.84,20183.98,16313000],["2026-06-16",20224.03,20264.08,20103.89,20103.89,12100300],["2026-06-17",20143.93,20264.08,20103.89,20183.98,12586400],["2026-06-18",20183.98,20264.08,20143.93,20224.03,7741700],["2026-06-19",20224.03,20224.03,20023.79,20023.79,7511700],["2026-06-22",20063.84,20103.89,19863.6,19863.6,7783200],["2026-06-23",19983.74,20264.08,19823.55,19863.6,19036300],["2026-06-24",19903.65,19983.74,19743.46,19863.6,12664600],["2026-06-25",19863.6,19943.7,19783.51,19783.51,7581600],["2026-06-26",19783.51,19863.6,19743.46,19823.55,6906000],["2026-06-29",19903.65,20224.03,19863.6,20103.89,15811500],["2026-06-30",20103.89,20224.03,20063.84,20183.98,13531800],["2026-07-01",20264.08,20624.5,20264.08,20624.5,23011400],["2026-07-02",20664.55,20744.65,20504.36,20544.41,10099200],["2026-07-03",20664.55,20664.55,20344.17,20504.36,13552000],["2026-07-06",20584.46,20664.55,20224.03,20264.08,12882800],["2026-07-07",20344.17,20624.5,20264.08,20624.5,12368800],["2026-07-08",20624.5,20944.89,20584.46,20824.74,20244000],["2026-07-09",20783.09,20824.74,20491.55,20491.55,11216930],["2026-07-10",20491.55,20824.74,20449.9,20533.2,12124810],["2026-07-13",20491.55,20533.2,19991.75,20366.6,16902900],["2026-07-14",19991.75,20449.9,19991.75,20449.9,12823700],["2026-07-15",20200.0,20366.6,19950.1,19950.1,13425100],["2026-07-16",19950.1,20200.0,19575.26,20116.7,14817000],["2026-07-17",20033.4,20075.05,19783.51,19783.51,10434600],["2026-07-20",19658.56,19741.86,18992.16,18992.16,21020900],["2026-07-21",18908.87,19200.41,18825.57,18908.87,15906200],["2026-07-22",18992.16,19325.36,18617.32,18617.32,21174000],["2026-07-23",18575.67,18908.87,17992.58,18367.42,21407400],["2026-07-24",18367.42,18409.07,18075.88,18242.47,10426400],["2026-07-27",18284.12,18492.37,18034.23,18034.23,15775200],["2026-07-28",17909.28,18450.72,17784.33,18450.72,17345025],["2026-07-29",18492.37,18492.37,18284.12,18409.07,8827700],["2026-07-30",18367.42,18825.57,18367.42,18742.27,11202100],["2026-07-31",19033.81,19283.71,18742.27,18742.27,12125200],["2026-08-03",18950.52,20033.4,18950.52,19991.75,22735100],["2026-08-04",20075.05,20366.6,19991.75,20324.95,19797000],["2026-08-05",20408.25,20408.25,20033.4,20241.65,14059700],["2026-08-06",20241.65,20283.3,19825.15,19908.45,9580900],["2026-08-07",19908.45,20283.3,19866.8,20116.7,9472663],["2026-08-10",20116.7,20366.6,19950.1,20200.0,28450200],["2026-08-11",20500.0,20550.0,20350.0,20350.0,19083600],["2026-08-12",20400.0,20500.0,20350.0,20450.0,8966900],["2026-08-13",20500.0,20550.0,20150.0,20150.0,12411600],["2026-08-14",20150.0,20250.0,20000.0,20000.0,12054400],["2026-08-17",20000.0,20200.0,19900.0,19900.0,7955701],["2026-08-18",19900.0,20050.0,19850.0,19950.0,7081200],["2026-08-19",19950.0,20000.0,19850.0,19950.0,5046400],["2026-08-20",20000.0,20350.0,20000.0,20300.0,12014100],["2026-08-21",20300.0,20850.0,20100.0,20850.0,18596000],["2026-08-24",21050.0,21200.0,20750.0,20750.0,11098400],["2026-08-25",20750.0,20950.0,20650.0,20650.0,10655100],["2026-08-26",20650.0,21200.0,20500.0,21050.0,18747100],["2026-08-27",21050.0,21200.0,20850.0,21050.0,8812900],["2026-08-28",21050.0,21050.0,20850.0,21050.0,8679400],["2026-09-03",21000.0,21000.0,20600.0,20600.0,11654500],["2026-09-04",20600.0,20850.0,20550.0,20550.0,8857700],["2026-09-07",20550.0,20650.0,20100.0,20200.0,14138401],["2026-09-08",20200.0,20250.0,20100.0,20150.0,7453700],["2026-09-09",20150.0,20250.0,19950.0,20200.0,12163000],["2026-09-10",20200.0,20250.0,20050.0,20100.0,8460900],["2026-09-11",20000.0,20050.0,19750.0,19750.0,25860100],["2026-09-14",19750.0,19950.0,19600.0,19700.0,16757400],["2026-09-15",19750.0,20150.0,19750.0,20000.0,16128700],["2026-09-16",20050.0,20300.0,20000.0,20300.0,9782600],["2026-09-17",20150.0,20550.0,20100.0,20550.0,16498200],["2026-09-18",20550.0,20600.0,19900.0,19900.0,17278700],["2026-09-21",20150.0,20200.0,19900.0,20200.0,13952400],["2026-09-22",20150.0,20200.0,19950.0,20100.0,10096200],["2026-09-23",20100.0,20200.0,20000.0,20000.0,8937000],["2026-09-24",20000.0,20100.0,19850.0,19850.0,8475200],["2026-09-25",19900.0,20100.0,19850.0,19900.0,7909300],["2026-09-28",19900.0,20000.0,19600.0,19800.0,11150100],["2026-09-29",19750.0,19800.0,19500.0,19600.0,9460700],["2026-09-30",19650.0,19800.0,19550.0,19650.0,7582500],["2026-10-01",19700.0,19800.0,19550.0,19550.0,7598900],["2026-10-02",19550.0,19650.0,19100.0,19100.0,12076718]]}