{"sym":"NKG","index":false,"bars":[["2011-01-14",3967.93,3967.93,3306.61,3954.7,954580],["2011-01-17",3782.76,4139.87,3782.76,4139.87,1282900],["2011-01-18",4139.87,4338.27,3967.93,4338.27,1244920],["2011-01-19",4166.32,4549.89,4166.32,4549.89,1070570],["2011-01-20",4338.27,4774.74,4338.27,4735.06,1150840],["2011-01-21",4536.66,4735.06,4510.21,4510.21,907920],["2011-01-24",4298.59,4325.04,4285.36,4285.36,155800],["2011-01-25",4073.74,4100.19,4073.74,4073.74,633610],["2011-01-26",4073.74,4073.74,3888.57,3915.02,403060],["2011-01-27",3915.02,3967.93,3782.76,3967.93,525180],["2011-01-28",3848.89,3981.15,3835.66,3875.34,313890],["2011-02-08",3875.34,3967.93,3875.34,3888.57,130100],["2011-02-09",3835.66,3901.8,3782.76,3782.76,250030],["2011-02-10",3782.76,3795.98,3729.85,3795.98,235720],["2011-02-11",3782.76,3795.98,3637.27,3637.27,309650],["2011-02-14",3624.04,3676.95,3624.04,3624.04,151730],["2011-02-15",3571.14,3637.27,3531.46,3584.36,146650],["2011-02-16",3544.68,3584.36,3544.68,3571.14,74800],["2011-02-17",3531.46,3531.46,3412.42,3491.78,46720],["2011-02-18",3518.23,3518.23,3438.87,3438.87,207480],["2011-02-21",3319.83,3319.83,3266.93,3266.93,345160],["2011-02-22",3134.66,3425.64,3134.66,3266.93,166260],["2011-02-23",3399.19,3425.64,3306.61,3306.61,75210],["2011-02-24",3240.47,3372.74,3200.8,3372.74,82130],["2011-02-25",3280.15,3412.42,3280.15,3412.42,73270],["2011-02-28",3478.55,3478.55,3280.15,3306.61,142270],["2011-03-01",3266.93,3306.61,3240.47,3306.61,31410],["2011-03-02",3306.61,3306.61,3147.89,3161.12,151410],["2011-03-03",3028.85,3161.12,3028.85,3094.98,186200],["2011-03-04",3108.21,3108.21,3028.85,3028.85,52020],["2011-03-07",2923.04,3174.34,2923.04,3174.34,34800],["2011-03-08",3174.34,3240.47,3094.98,3094.98,39460],["2011-03-09",3094.98,3094.98,3015.63,3015.63,59020],["2011-03-10",3042.08,3108.21,3042.08,3042.08,142370],["2011-03-11",3174.34,3187.57,3174.34,3187.57,315760],["2011-03-14",3266.93,3266.93,3174.34,3200.8,399140],["2011-03-15",3200.8,3240.47,3187.57,3187.57,233050],["2011-03-16",3187.57,3200.8,3042.08,3042.08,43510],["2011-03-17",3042.08,3147.89,3042.08,3055.3,222500],["2011-03-18",3055.3,3121.44,3042.08,3042.08,163070],["2011-03-21",3187.57,3187.57,3121.44,3187.57,370300],["2011-03-22",3346.29,3346.29,3280.15,3346.29,454400],["2011-03-23",3346.29,3438.87,3266.93,3333.06,264520],["2011-03-24",3359.51,3372.74,3306.61,3346.29,213280],["2011-03-25",3293.38,3333.06,3227.25,3240.47,172720],["2011-03-28",3306.61,3346.29,3253.7,3319.83,220320],["2011-03-29",3293.38,3412.42,3293.38,3372.74,436650],["2011-03-30",3319.83,3385.97,3319.83,3359.51,136990],["2011-03-31",3359.51,3385.97,3333.06,3333.06,240830],["2011-04-01",3280.15,3333.06,3280.15,3306.61,119120],["2011-04-04",3280.15,3319.83,3200.8,3293.38,352370],["2011-04-05",3240.47,3293.38,3240.47,3240.47,132930],["2011-04-06",3293.38,3399.19,3214.02,3399.19,402640],["2011-04-07",3399.19,3505.0,3306.61,3465.32,318850],["2011-04-08",3438.87,3557.91,3372.74,3557.91,379990],["2011-04-13",3557.91,3624.04,3505.0,3557.91,285080],["2011-04-14",3531.46,3557.91,3412.42,3412.42,140800],["2011-04-15",3438.87,3438.87,3372.74,3399.19,130050],["2011-04-18",3412.42,3412.42,3359.51,3359.51,123670],["2011-04-19",3306.61,3399.19,3293.38,3346.29,90230],["2011-04-20",3333.06,3385.97,3333.06,3346.29,44000],["2011-04-21",3346.29,3346.29,3293.38,3293.38,46480],["2011-04-22",3280.15,3280.15,3134.66,3134.66,108660],["2011-04-25",3161.12,3280.15,3134.66,3280.15,220080],["2011-04-26",3240.47,3319.83,3240.47,3280.15,68170],["2011-04-27",3280.15,3306.61,3280.15,3306.61,63300],["2011-04-28",3280.15,3372.74,3280.15,3372.74,94870],["2011-04-29",3253.7,3359.51,3253.7,3306.61,132640],["2011-05-04",3253.7,3333.06,3253.7,3253.7,100500],["2011-05-05",3227.25,3253.7,3200.8,3200.8,22100],["2011-05-06",3161.12,3253.7,3161.12,3200.8,90800],["2011-05-09",3240.47,3359.51,3200.8,3240.47,103490],["2011-05-10",3227.25,3399.19,3227.25,3266.93,66420],["2011-05-11",3240.47,3280.15,3214.02,3214.02,28940],["2011-05-12",3174.34,3200.8,3147.89,3147.89,19800],["2011-05-13",3161.12,3214.02,3147.89,3147.89,34890],["2011-05-16",3121.44,3161.12,3108.21,3161.12,25200],["2011-05-17",3121.44,3121.44,3108.21,3121.44,33700],["2011-05-18",3108.21,3147.89,3081.76,3147.89,22700],["2011-05-19",3147.89,3147.89,3121.44,3121.44,10280],["2011-05-20",3121.44,3121.44,3081.76,3081.76,22920],["2011-05-23",3081.76,3108.21,3015.63,3108.21,54700],["2011-05-24",3108.21,3108.21,3028.85,3028.85,19540],["2011-05-25",3015.63,3015.63,3002.4,3002.4,15760],["2011-05-26",2989.17,3147.89,2975.95,3147.89,34100],["2011-05-27",3094.98,3174.34,3094.98,3174.34,14500],["2011-05-30",3134.66,3161.12,3068.53,3068.53,23940],["2011-05-31",3068.53,3094.98,3068.53,3094.98,5400],["2011-06-01",3094.98,3240.47,3094.98,3240.47,20130],["2011-06-02",3214.02,3399.19,3214.02,3399.19,29340],["2011-06-03",3399.19,3399.19,3240.47,3266.93,101300],["2011-06-06",3240.47,3266.93,3174.34,3174.34,116000],["2011-06-07",3187.57,3333.06,3174.34,3333.06,203630],["2011-06-08",3372.74,3491.78,3280.15,3359.51,75100],["2011-06-09",3359.51,3399.19,3280.15,3399.19,62900],["2011-06-10",3372.74,3557.91,3372.74,3557.91,99050],["2011-06-13",3557.91,3729.85,3491.78,3676.95,88100],["2011-06-14",3663.72,3769.53,3531.46,3531.46,92930],["2011-06-15",3531.46,3531.46,3359.51,3385.97,49470],["2011-06-16",3293.38,3306.61,3266.93,3306.61,36320],["2011-06-17",3174.34,3187.57,3147.89,3147.89,27300],["2011-06-20",3055.3,3055.3,3042.08,3042.08,16000],["2011-06-21",2975.95,3187.57,2975.95,3187.57,31340],["2011-06-22",3134.66,3227.25,3121.44,3147.89,28200],["2011-06-23",3108.21,3174.34,3108.21,3147.89,11000],["2011-06-24",3147.89,3147.89,3094.98,3108.21,18400],["2011-06-27",3108.21,3147.89,3042.08,3147.89,109810],["2011-06-28",3108.21,3200.8,3108.21,3200.8,85400],["2011-06-29",3200.8,3200.8,3068.53,3147.89,59900],["2011-06-30",3134.66,3147.89,3055.3,3055.3,55410],["2011-07-01",3042.08,3042.08,2989.17,2989.17,24010],["2011-07-04",2962.72,2962.72,2923.04,2923.04,29700],["2011-07-05",2923.04,3068.53,2923.04,3068.53,70000],["2011-07-06",3002.4,3042.08,2962.72,2962.72,205000],["2011-07-07",2909.81,2989.17,2909.81,2962.72,48890],["2011-07-08",2909.81,2962.72,2909.81,2909.81,58500],["2011-07-11",2896.59,2909.81,2883.36,2883.36,23500],["2011-07-12",2843.68,2870.13,2843.68,2870.13,52000],["2011-07-13",2856.91,2883.36,2856.91,2883.36,22660],["2011-07-14",2830.46,2896.59,2830.46,2870.13,25500],["2011-07-15",2843.68,2870.13,2830.46,2870.13,30900],["2011-07-18",2843.68,2870.13,2843.68,2870.13,19690],["2011-07-19",2764.32,2843.68,2764.32,2817.23,126260],["2011-07-20",2737.87,2856.91,2737.87,2856.91,30950],["2011-07-21",2817.23,2817.23,2724.64,2724.64,39900],["2011-07-22",2724.64,2724.64,2684.96,2724.64,14000],["2011-07-25",2764.32,2764.32,2724.64,2737.87,38620],["2011-07-26",2737.87,2737.87,2605.61,2605.61,83240],["2011-07-27",2579.15,2671.74,2539.47,2671.74,97140],["2011-07-28",2671.74,2698.19,2579.15,2579.15,76600],["2011-07-29",2605.61,2698.19,2605.61,2698.19,24330],["2011-08-01",2698.19,2698.19,2632.06,2684.96,53140],["2011-08-02",2684.96,2684.96,2645.29,2684.96,41100],["2011-08-03",2671.74,2671.74,2632.06,2671.74,5300],["2011-08-04",2632.06,2724.64,2632.06,2724.64,24800],["2011-08-05",2671.74,2698.19,2645.29,2671.74,21400],["2011-08-08",2684.96,2684.96,2632.06,2632.06,4000],["2011-08-09",2618.83,2618.83,2579.15,2605.61,18920],["2011-08-10",2605.61,2632.06,2605.61,2632.06,38700],["2011-08-11",2605.61,2632.06,2592.38,2632.06,37900],["2011-08-12",2632.06,2645.29,2618.83,2645.29,11900],["2011-08-15",2632.06,2645.29,2618.83,2645.29,310860],["2011-08-16",2645.29,2658.51,2618.83,2645.29,45900],["2011-08-17",2645.29,2671.74,2645.29,2671.74,29620],["2011-08-18",2671.74,2684.96,2618.83,2618.83,46510],["2011-08-19",2605.61,2632.06,2605.61,2618.83,26500],["2011-08-22",2618.83,2632.06,2605.61,2632.06,30810],["2011-08-23",2618.83,2632.06,2592.38,2618.83,22420],["2011-08-24",2605.61,2632.06,2592.38,2618.83,20160],["2011-08-25",2618.83,2632.06,2592.38,2605.61,52850],["2011-08-26",2605.61,2618.83,2592.38,2618.83,53250],["2011-08-29",2605.61,2632.06,2605.61,2632.06,24570],["2011-08-30",2618.83,2645.29,2605.61,2632.06,42810],["2011-08-31",2605.61,2645.29,2605.61,2645.29,31630],["2011-09-01",2632.06,2671.74,2632.06,2671.74,37000],["2011-09-05",2658.51,2671.74,2605.61,2671.74,30020],["2011-09-06",2658.51,2658.51,2645.29,2658.51,19500],["2011-09-07",2658.51,2671.74,2632.06,2671.74,15910],["2011-09-08",2671.74,2684.96,2671.74,2671.74,22450],["2011-09-09",2645.29,2671.74,2645.29,2671.74,15500],["2011-09-12",2671.74,2698.19,2645.29,2671.74,48820],["2011-09-13",2683.88,2771.59,2683.88,2771.59,59510],["2011-09-14",2771.59,2806.67,2666.34,2666.34,119340],["2011-09-15",2683.88,2754.05,2683.88,2754.05,30020],["2011-09-16",2736.51,2736.51,2718.97,2718.97,17040],["2011-09-19",2666.34,2736.51,2666.34,2736.51,13000],["2011-09-20",2701.42,2736.51,2701.42,2736.51,7150],["2011-09-21",2701.42,2736.51,2701.42,2736.51,3950],["2011-09-22",2718.97,2718.97,2666.34,2718.97,8600],["2011-09-23",2701.42,2701.42,2666.34,2666.34,15510],["2011-09-26",2666.34,2666.34,2613.72,2666.34,13010],["2011-09-27",2666.34,2683.88,2648.8,2683.88,5560],["2011-09-28",2666.34,2683.88,2666.34,2683.88,21520],["2011-09-29",2683.88,2683.88,2666.34,2683.88,21720],["2011-09-30",2683.88,2718.97,2683.88,2718.97,31000],["2011-10-03",2701.42,2718.97,2683.88,2718.97,5950],["2011-10-04",2718.97,2718.97,2648.8,2648.8,27100],["2011-10-05",2666.34,2666.34,2666.34,2666.34,1510],["2011-10-06",2666.34,2701.42,2666.34,2701.42,5280],["2011-10-07",2666.34,2683.88,2666.34,2683.88,10170],["2011-10-10",2683.88,2683.88,2666.34,2666.34,6600],["2011-10-11",2666.34,2666.34,2648.8,2666.34,6010],["2011-10-12",2648.8,2648.8,2613.72,2613.72,6000],["2011-10-13",2631.26,2648.8,2631.26,2648.8,14730],["2011-10-14",2648.8,2683.88,2648.8,2683.88,361930],["2011-10-17",2683.88,2683.88,2683.88,2683.88,7510],["2011-10-18",2683.88,2683.88,2578.63,2683.88,172110],["2011-10-19",2666.34,2683.88,2631.26,2683.88,56630],["2011-10-20",2683.88,2683.88,2596.17,2683.88,15010],["2011-10-21",2683.88,2683.88,2648.8,2683.88,8870],["2011-10-24",2666.34,2701.42,2631.26,2701.42,22500],["2011-10-25",2701.42,2701.42,2596.17,2701.42,164650],["2011-10-26",2648.8,2736.51,2648.8,2736.51,43700],["2011-10-27",2666.34,2718.97,2666.34,2718.97,32250],["2011-10-28",2701.42,2789.13,2701.42,2789.13,42680],["2011-10-31",2718.97,2736.51,2666.34,2666.34,79100],["2011-11-01",2683.88,2701.42,2631.26,2666.34,30000],["2011-11-02",2648.8,2666.34,2578.63,2666.34,135960],["2011-11-03",2648.8,2648.8,2613.72,2648.8,417510],["2011-11-04",2631.26,2648.8,2613.72,2631.26,48040],["2011-11-07",2631.26,2648.8,2596.17,2631.26,144910],["2011-11-08",2631.26,2631.26,2508.47,2631.26,147880],["2011-11-09",2613.72,2613.72,2561.09,2613.72,11310],["2011-11-10",2736.51,2736.51,2578.63,2578.63,157400],["2011-11-11",2526.01,2613.72,2455.84,2455.84,40860],["2011-11-14",2333.05,2490.92,2333.05,2490.92,153260],["2011-11-15",2385.67,2385.67,2385.67,2385.67,1270],["2011-11-16",2280.42,2473.38,2280.42,2455.84,158320],["2011-11-17",2420.76,2455.84,2403.22,2455.84,20430],["2011-11-18",2403.22,2578.63,2403.22,2578.63,17420],["2011-11-21",2543.55,2701.42,2543.55,2701.42,322630],["2011-11-22",2683.88,2824.22,2666.34,2754.05,231010],["2011-11-23",2683.88,2701.42,2683.88,2701.42,15090],["2011-11-24",2631.26,2666.34,2631.26,2666.34,10600],["2011-11-25",2631.26,2631.26,2543.55,2631.26,36370],["2011-11-28",2578.63,2631.26,2508.47,2508.47,30380],["2011-11-29",2385.67,2613.72,2385.67,2613.72,230030],["2011-11-30",2578.63,2578.63,2578.63,2578.63,269940],["2011-12-01",2455.84,2578.63,2455.84,2561.09,125520],["2011-12-02",2543.55,2631.26,2455.84,2455.84,273790],["2011-12-05",2473.38,2578.63,2473.38,2578.63,76980],["2011-12-06",2561.09,2578.63,2543.55,2578.63,119360],["2011-12-07",2561.09,2561.09,2561.09,2561.09,8000],["2011-12-08",2543.55,2561.09,2543.55,2561.09,12570],["2011-12-09",2543.55,2561.09,2526.01,2561.09,10770],["2011-12-12",2526.01,2578.63,2438.3,2578.63,24610],["2011-12-13",2561.09,2578.63,2455.84,2578.63,23230],["2011-12-14",2543.55,2578.63,2455.84,2578.63,15610],["2011-12-15",2561.09,2561.09,2561.09,2561.09,220],["2011-12-16",2543.55,2561.09,2438.3,2438.3,11000],["2011-12-19",2490.92,2490.92,2420.76,2420.76,22540],["2011-12-20",2403.22,2403.22,2315.51,2315.51,212870],["2011-12-21",2210.26,2420.76,2210.26,2420.76,233420],["2011-12-22",2403.22,2403.22,2385.67,2385.67,566390],["2011-12-23",2385.67,2403.22,2280.42,2403.22,316350],["2011-12-26",2403.22,2403.22,2350.59,2368.13,877970],["2011-12-27",2385.67,2438.3,2333.05,2438.3,351160],["2011-12-28",2403.22,2403.22,2350.59,2350.59,357980],["2011-12-29",2403.22,2403.22,2385.67,2385.67,600],["2011-12-30",2403.22,2403.22,2368.13,2403.22,90340],["2012-01-03",2385.67,2403.22,2385.67,2403.22,77857],["2012-01-04",2385.67,2385.67,2297.97,2297.97,45100],["2012-01-05",2280.42,2315.51,2280.42,2315.51,4060],["2012-01-06",2315.51,2333.05,2210.26,2333.05,120860],["2012-01-09",2315.51,2350.59,2315.51,2333.05,22430],["2012-01-10",2315.51,2368.13,2315.51,2333.05,71320],["2012-01-11",2315.51,2333.05,2227.8,2333.05,116820],["2012-01-12",2315.51,2315.51,2227.8,2227.8,29120],["2012-01-13",2262.88,2333.05,2122.55,2333.05,57090],["2012-01-16",2315.51,2368.13,2280.42,2333.05,99030],["2012-01-17",2315.51,2315.51,2297.97,2315.51,106570],["2012-01-18",2210.26,2315.51,2210.26,2315.51,7570],["2012-01-19",2315.51,2333.05,2297.97,2333.05,8550],["2012-01-20",2297.97,2333.05,2297.97,2333.05,7520],["2012-01-30",2315.51,2368.13,2315.51,2368.13,11590],["2012-01-31",2333.05,2350.59,2262.88,2262.88,61250],["2012-02-01",2280.42,2280.42,2157.63,2157.63,58210],["2012-02-02",2157.63,2262.88,2052.38,2262.88,53520],["2012-02-03",2245.34,2262.88,2157.63,2157.63,32500],["2012-02-06",2175.17,2175.17,2052.38,2052.38,17110],["2012-02-07",1964.67,2052.38,1964.67,2052.38,41660],["2012-02-08",2017.3,2017.3,1964.67,1964.67,22950],["2012-02-09",1876.96,2052.38,1876.96,2052.38,40200],["2012-02-10",2017.3,2052.38,2017.3,2052.38,14790],["2012-02-13",2034.84,2052.38,1964.67,2052.38,117720],["2012-02-14",1964.67,1964.67,1964.67,1964.67,682640],["2012-02-15",1876.96,2017.3,1876.96,2017.3,1022920],["2012-02-16",1999.76,2052.38,1982.21,2052.38,18330],["2012-02-17",2034.84,2087.46,2034.84,2087.46,13560],["2012-02-20",2087.46,2140.09,2069.92,2069.92,29690],["2012-02-21",2087.46,2087.46,1982.21,2069.92,40170],["2012-02-22",2052.38,2087.46,2034.84,2034.84,17330],["2012-02-23",2069.92,2122.55,2069.92,2122.55,123560],["2012-02-24",2122.55,2157.63,2105.01,2157.63,32170],["2012-02-27",2105.01,2175.17,2105.01,2175.17,25230],["2012-02-28",2157.63,2175.17,2157.63,2175.17,3520],["2012-02-29",2175.17,2175.17,2069.92,2069.92,10000],["2012-03-01",2122.55,2122.55,1982.21,1982.21,37010],["2012-03-02",2017.3,2069.92,2017.3,2069.92,25110],["2012-03-05",2087.46,2157.63,2087.46,2105.01,45300],["2012-03-06",2105.01,2122.55,1999.76,2105.01,117830],["2012-03-07",2105.01,2122.55,2069.92,2105.01,108850],["2012-03-08",2069.92,2105.01,2069.92,2105.01,10300],["2012-03-09",2069.92,2105.01,2052.38,2052.38,9810],["2012-03-12",2034.84,2087.46,2034.84,2087.46,55147],["2012-03-13",2069.92,2087.46,2069.92,2087.46,6540],["2012-03-14",2069.92,2087.46,1999.76,1999.76,20340],["2012-03-15",2017.3,2052.38,1999.76,2052.38,14900],["2012-03-16",1982.21,2069.92,1982.21,2052.38,20000],["2012-03-19",2034.84,2034.84,2034.84,2034.84,1930],["2012-03-20",2034.84,2034.84,2017.3,2034.84,7220],["2012-03-21",2017.3,2052.38,2017.3,2052.38,12670],["2012-03-22",2052.38,2052.38,2052.38,2052.38,5580],["2012-03-23",2034.84,2052.38,2034.84,2034.84,8180],["2012-03-26",2034.84,2052.38,1964.67,2052.38,9690],["2012-03-27",2052.38,2069.92,2052.38,2052.38,12680],["2012-03-28",2052.38,2052.38,1982.21,2052.38,9300],["2012-03-29",2034.84,2034.84,2034.84,2034.84,4500],["2012-03-30",2017.3,2034.84,2017.3,2034.84,3210],["2012-04-03",2052.38,2087.46,2052.38,2087.46,14000],["2012-04-04",2087.46,2087.46,2087.46,2087.46,5040],["2012-04-05",2052.38,2087.46,2052.38,2087.46,13330],["2012-04-06",2069.92,2087.46,2069.92,2087.46,3650],["2012-04-09",2069.92,2087.46,2069.92,2087.46,7620],["2012-04-10",2069.92,2087.46,2052.38,2087.46,5160],["2012-04-11",2069.92,2122.55,2069.92,2122.55,8500],["2012-04-12",2140.09,2175.17,2140.09,2175.17,15510],["2012-04-13",2175.17,2175.17,2175.17,2175.17,3180],["2012-04-16",2175.17,2210.26,2175.17,2210.26,5120],["2012-04-17",2192.71,2245.34,2192.71,2245.34,5970],["2012-04-18",2157.63,2210.26,2140.09,2140.09,15300],["2012-04-19",2140.09,2192.71,2140.09,2192.71,12970],["2012-04-20",2210.26,2210.26,2192.71,2210.26,9340],["2012-04-23",2192.71,2210.26,2192.71,2210.26,4680],["2012-04-24",2192.71,2192.71,2192.71,2192.71,1710],["2012-04-25",2210.26,2245.34,2210.26,2245.34,6410],["2012-04-26",2227.8,2227.8,2227.8,2227.8,3460],["2012-04-27",2227.8,2297.97,2227.8,2297.97,6690],["2012-05-02",2280.42,2315.51,2280.42,2315.51,6050],["2012-05-03",2280.42,2315.51,2280.42,2280.42,6930],["2012-05-04",2262.88,2368.13,2262.88,2368.13,13880],["2012-05-07",2350.59,2368.13,2350.59,2368.13,4770],["2012-05-08",2350.59,2368.13,2350.59,2350.59,3610],["2012-05-09",2350.59,2350.59,2315.51,2315.51,1580],["2012-05-10",2315.51,2368.13,2315.51,2368.13,12730],["2012-05-11",2368.13,2368.13,2350.59,2350.59,7800],["2012-05-14",2350.59,2350.59,2333.05,2333.05,2510],["2012-05-15",2350.59,2350.59,2333.05,2333.05,300840],["2012-05-16",2350.59,2350.59,2333.05,2333.05,870],["2012-05-17",2350.59,2350.59,2333.05,2333.05,720990],["2012-05-18",2333.05,2333.05,2297.97,2297.97,1880],["2012-05-21",2297.97,2315.51,2280.42,2315.51,3350],["2012-05-22",2315.51,2315.51,2210.26,2210.26,22820],["2012-05-23",2227.8,2227.8,2105.01,2105.01,39880],["2012-05-24",2122.55,2210.26,2122.55,2210.26,155050],["2012-05-25",2245.34,2315.51,2245.34,2315.51,168150],["2012-05-28",2315.51,2420.76,2315.51,2403.22,197270],["2012-05-29",2455.84,2508.47,2350.59,2508.47,70580],["2012-05-30",2543.55,2631.26,2508.47,2631.26,127570],["2012-05-31",2631.26,2754.05,2613.72,2666.34,175160],["2012-06-01",2718.97,2754.05,2648.8,2718.97,58220],["2012-06-04",2701.42,2701.42,2648.8,2683.88,42900],["2012-06-05",2648.8,2736.51,2578.63,2701.42,82980],["2012-06-06",2683.88,2771.59,2683.88,2771.59,130150],["2012-06-07",2806.67,2894.38,2789.13,2894.38,290690],["2012-06-08",2911.93,3034.72,2894.38,2929.47,319190],["2012-06-11",2911.93,2964.55,2911.93,2947.01,157800],["2012-06-12",2929.47,2964.55,2841.76,2894.38,200000],["2012-06-13",2911.93,2911.93,2771.59,2806.67,220300],["2012-06-14",2806.67,2876.84,2789.13,2806.67,82180],["2012-06-15",2824.22,2947.01,2824.22,2947.01,186630],["2012-06-18",2947.01,3034.72,2947.01,2982.09,118180],["2012-06-19",2964.55,2964.55,2841.76,2929.47,155600],["2012-06-20",2894.38,2964.55,2894.38,2947.01,179650],["2012-06-21",2894.38,3017.18,2876.84,2929.47,115870],["2012-06-22",2929.47,2929.47,2789.13,2806.67,81850],["2012-06-25",2806.67,2824.22,2683.88,2718.97,53750],["2012-06-26",2718.97,2718.97,2631.26,2631.26,59850],["2012-06-27",2648.8,2754.05,2596.17,2596.17,71350],["2012-06-28",2596.17,2631.26,2490.92,2543.55,49700],["2012-06-29",2578.63,2596.17,2561.09,2561.09,56850],["2012-07-02",2561.09,2578.63,2438.3,2508.47,75500],["2012-07-03",2526.01,2526.01,2385.67,2385.67,56810],["2012-07-04",2385.67,2403.22,2315.51,2350.59,20900],["2012-07-05",2368.13,2403.22,2333.05,2403.22,24030],["2012-07-06",2420.76,2455.84,2403.22,2455.84,63160],["2012-07-09",2490.92,2490.92,2333.05,2333.05,46250],["2012-07-10",2333.05,2368.13,2333.05,2350.59,12700],["2012-07-11",2368.13,2420.76,2368.13,2420.76,14270],["2012-07-12",2455.84,2490.92,2455.84,2490.92,13230],["2012-07-13",2508.47,2543.55,2508.47,2526.01,52870],["2012-07-16",2543.55,2561.09,2473.38,2490.92,43270],["2012-07-17",2490.92,2613.72,2473.38,2613.72,37500],["2012-07-18",2613.72,2648.8,2490.92,2543.55,60220],["2012-07-19",2543.55,2613.72,2526.01,2613.72,22400],["2012-07-20",2613.72,2683.88,2613.72,2631.26,18400],["2012-07-23",2648.8,2648.8,2561.09,2561.09,15920],["2012-07-24",2561.09,2561.09,2473.38,2473.38,10100],["2012-07-25",2473.38,2473.38,2368.13,2368.13,50090],["2012-07-26",2368.13,2420.76,2333.05,2385.67,19610],["2012-07-27",2403.22,2403.22,2315.51,2333.05,35320],["2012-07-30",2315.51,2350.59,2297.97,2315.51,10550],["2012-07-31",2297.97,2333.05,2280.42,2280.42,17860],["2012-08-01",2262.88,2280.42,2245.34,2280.42,7500],["2012-08-02",2280.42,2333.05,2280.42,2297.97,13000],["2012-08-03",2297.97,2297.97,2245.34,2280.42,8400],["2012-08-06",2280.42,2297.97,2280.42,2297.97,5810],["2012-08-07",2297.97,2297.97,2245.34,2280.42,7500],["2012-08-08",2280.42,2280.42,2227.8,2262.88,7390],["2012-08-09",2262.88,2297.97,2262.88,2297.97,9450],["2012-08-10",2297.97,2297.97,2245.34,2280.42,9200],["2012-08-13",2297.97,2297.97,2245.34,2262.88,9500],["2012-08-14",2262.88,2315.51,2245.34,2315.51,10940],["2012-08-15",2315.51,2350.59,2315.51,2333.05,6000],["2012-08-16",2315.51,2333.05,2280.42,2297.97,7260],["2012-08-17",2280.42,2297.97,2280.42,2297.97,5700],["2012-08-20",2297.97,2333.05,2262.88,2280.42,8500],["2012-08-21",2280.42,2280.42,2175.17,2175.17,799290],["2012-08-22",2069.92,2105.01,2069.92,2069.92,6590],["2012-08-23",1982.21,1982.21,1982.21,1982.21,4200],["2012-08-24",1894.51,1929.59,1894.51,1929.59,5630],["2012-08-27",1894.51,1894.51,1841.88,1841.88,7880],["2012-08-28",1806.8,1824.34,1789.26,1824.34,6600],["2012-08-29",1824.34,1912.05,1824.34,1912.05,9520],["2012-08-30",1912.05,1999.76,1912.05,1999.76,21880],["2012-08-31",1999.76,2052.38,1964.67,2052.38,26240],["2012-09-04",2052.38,2122.55,2052.38,2122.55,12600],["2012-09-05",2122.55,2140.09,2052.38,2122.55,12100],["2012-09-06",2087.46,2122.55,2069.92,2069.92,7410],["2012-09-07",2069.92,2087.46,2034.84,2052.38,10820],["2012-09-10",2034.84,2034.84,1964.67,1964.67,8370],["2012-09-11",1947.13,1964.67,1912.05,1964.67,10500],["2012-09-12",1876.96,1876.96,1876.96,1876.96,7690],["2012-09-13",1912.05,1929.59,1789.26,1929.59,27820],["2012-09-14",1929.59,2017.3,1894.51,2017.3,18720],["2012-09-17",2017.3,2017.3,1964.67,1982.21,2610],["2012-09-18",1982.21,1982.21,1929.59,1929.59,4320],["2012-09-19",1929.59,1929.59,1912.05,1929.59,5600],["2012-09-20",1912.05,1912.05,1841.88,1859.42,6700],["2012-09-21",1771.71,1824.34,1771.71,1771.71,18120],["2012-09-24",1684.0,1684.0,1684.0,1684.0,22500],["2012-09-25",1701.55,1754.17,1701.55,1754.17,4200],["2012-09-26",1754.17,1806.8,1754.17,1806.8,2950],["2012-09-27",1806.8,1859.42,1806.8,1859.42,6620],["2012-09-28",1859.42,1876.96,1806.8,1806.8,4660],["2012-10-01",1806.8,1806.8,1719.09,1806.8,4300],["2012-10-02",1806.8,1824.34,1754.17,1824.34,3110],["2012-10-03",1824.34,1876.96,1824.34,1876.96,4230],["2012-10-04",1876.96,1876.96,1806.8,1876.96,3580],["2012-10-05",1876.96,1929.59,1841.88,1929.59,3420],["2012-10-08",1929.59,1982.21,1929.59,1982.21,9280],["2012-10-09",1982.21,2034.84,1982.21,2034.84,3060],["2012-10-10",2017.3,2052.38,2017.3,2034.84,2000],["2012-10-11",2034.84,2052.38,2034.84,2052.38,1700],["2012-10-12",2052.38,2052.38,1982.21,2017.3,2740],["2012-10-15",2017.3,2017.3,1964.67,1964.67,830],["2012-10-16",1929.59,1964.67,1876.96,1964.67,1300],["2012-10-17",1964.67,1964.67,1964.67,1964.67,100],["2012-10-18",1964.67,1964.67,1964.67,1964.67,60],["2012-10-19",1964.67,1964.67,1964.67,1964.67,10],["2012-10-22",1964.67,1964.67,1964.67,1964.67,510],["2012-10-23",1964.67,1964.67,1912.05,1912.05,140],["2012-10-24",1912.05,1912.05,1894.51,1894.51,40],["2012-10-25",1894.51,1894.51,1894.51,1894.51,20],["2012-10-26",1894.51,1894.51,1894.51,1894.51,20],["2012-10-29",1894.51,1894.51,1894.51,1894.51,330],["2012-10-30",1894.51,1894.51,1859.42,1859.42,90],["2012-10-31",1859.42,1859.42,1841.88,1841.88,40],["2012-11-01",1841.88,1859.42,1841.88,1859.42,30],["2012-11-02",1859.42,1859.42,1806.8,1806.8,90],["2012-11-05",1824.34,1824.34,1824.34,1824.34,10],["2012-11-06",1824.34,1859.42,1824.34,1859.42,40],["2012-11-07",1894.51,1894.51,1894.51,1894.51,10],["2012-11-08",1876.96,1912.05,1876.96,1912.05,40],["2012-11-09",1929.59,1929.59,1929.59,1929.59,10],["2012-11-12",1929.59,1929.59,1929.59,1929.59,20],["2012-11-13",1947.13,1947.13,1947.13,1947.13,20],["2012-11-14",1947.13,1947.13,1947.13,1947.13,20],["2012-11-15",1929.59,1929.59,1929.59,1929.59,10],["2012-11-16",1929.59,1929.59,1929.59,1929.59,20],["2012-11-19",1947.13,1947.13,1947.13,1947.13,10],["2012-11-20",1876.96,1876.96,1876.96,1876.96,40],["2012-11-21",1824.34,1824.34,1824.34,1824.34,30],["2012-11-22",1824.34,1824.34,1736.63,1736.63,30],["2012-11-23",1736.63,1736.63,1666.46,1666.46,3990],["2012-11-26",1596.3,1719.09,1596.3,1596.3,820],["2012-11-27",1631.38,1666.46,1631.38,1666.46,320],["2012-11-28",1701.55,1736.63,1701.55,1736.63,30],["2012-11-29",1771.71,1789.26,1771.71,1789.26,20],["2012-11-30",1841.88,1841.88,1841.88,1841.88,10],["2012-12-03",1876.96,1912.05,1876.96,1912.05,30],["2012-12-04",1947.13,1947.13,1947.13,1947.13,20],["2012-12-05",1947.13,1947.13,1947.13,1947.13,20],["2012-12-06",1982.21,2017.3,1982.21,2017.3,40],["2012-12-07",2017.3,2017.3,2017.3,2017.3,10],["2012-12-10",2052.38,2052.38,2052.38,2052.38,20],["2012-12-11",1964.67,1964.67,1964.67,1964.67,10],["2012-12-12",1876.96,1999.76,1876.96,1999.76,50],["2012-12-13",2034.84,2034.84,1912.05,1912.05,90],["2012-12-14",1824.34,1824.34,1824.34,1824.34,30],["2012-12-17",1859.42,1859.42,1859.42,1859.42,90],["2012-12-18",1841.88,1841.88,1841.88,1841.88,10],["2012-12-19",1841.88,1841.88,1841.88,1841.88,10],["2012-12-20",1859.42,1859.42,1859.42,1859.42,10],["2012-12-21",1859.42,1859.42,1859.42,1859.42,10],["2012-12-24",1859.42,1859.42,1771.71,1771.71,10110],["2012-12-25",1771.71,1806.8,1684.0,1754.17,7510],["2012-12-26",1754.17,1771.71,1701.55,1736.63,9730],["2012-12-27",1736.63,1771.71,1736.63,1736.63,10300],["2012-12-28",1771.71,1771.71,1666.46,1684.0,54850],["2013-01-02",1631.38,1631.38,1613.84,1613.84,9810],["2013-01-03",1543.67,1543.67,1543.67,1543.67,2170],["2013-01-04",1473.5,1473.5,1473.5,1473.5,7290],["2013-01-07",1403.34,1526.13,1403.34,1526.13,50670],["2013-01-08",1455.96,1596.3,1455.96,1455.96,60160],["2013-01-09",1385.8,1508.59,1385.8,1385.8,58260],["2013-01-10",1403.34,1438.42,1333.17,1438.42,13280],["2013-01-11",1455.96,1473.5,1368.25,1473.5,8710],["2013-01-14",1455.96,1455.96,1403.34,1420.88,1240],["2013-01-15",1385.8,1403.34,1385.8,1403.34,3270],["2013-01-16",1403.34,1491.05,1315.63,1438.42,10890],["2013-01-17",1438.42,1438.42,1420.88,1420.88,4610],["2013-01-18",1455.96,1455.96,1438.42,1438.42,610],["2013-01-21",1438.42,1438.42,1350.71,1350.71,1100],["2013-01-22",1350.71,1350.71,1315.63,1315.63,4380],["2013-01-23",1350.71,1403.34,1333.17,1333.17,5090],["2013-01-24",1333.17,1420.88,1333.17,1420.88,1630],["2013-01-25",1420.88,1508.59,1403.34,1473.5,13220],["2013-01-28",1508.59,1508.59,1473.5,1508.59,1640],["2013-01-29",1508.59,1578.75,1508.59,1508.59,2610],["2013-01-30",1526.13,1526.13,1526.13,1526.13,10],["2013-01-31",1526.13,1526.13,1526.13,1526.13,550],["2013-02-01",1561.21,1561.21,1491.05,1561.21,1010],["2013-02-04",1666.46,1666.46,1666.46,1666.46,10],["2013-02-05",1684.0,1684.0,1578.75,1631.38,180],["2013-02-06",1631.38,1666.46,1631.38,1666.46,110],["2013-02-07",1719.09,1719.09,1719.09,1719.09,10],["2013-02-08",1806.8,1824.34,1613.84,1824.34,4150],["2013-02-18",1859.42,1947.13,1789.26,1789.26,330],["2013-02-19",1912.05,1912.05,1754.17,1754.17,110],["2013-02-20",1876.96,1876.96,1666.46,1859.42,1270],["2013-02-21",1982.21,1982.21,1754.17,1982.21,1110],["2013-02-22",1982.21,2017.3,1982.21,2017.3,180],["2013-02-25",2157.63,2157.63,1894.51,1929.59,940],["2013-02-26",2052.38,2052.38,2052.38,2052.38,10],["2013-02-27",2175.17,2175.17,2175.17,2175.17,20],["2013-02-28",2262.88,2262.88,2262.88,2262.88,20],["2013-03-01",2262.88,2262.88,2262.88,2262.88,10],["2013-03-04",2262.88,2262.88,2105.01,2105.01,30],["2013-03-05",2105.01,2105.01,1964.67,1964.67,20],["2013-03-06",1929.59,1929.59,1841.88,1841.88,30],["2013-03-07",1754.17,1754.17,1754.17,1754.17,10],["2013-03-08",1631.38,1648.92,1631.38,1648.92,8500],["2013-03-11",1648.92,1648.92,1543.67,1561.21,18680],["2013-03-12",1561.21,1561.21,1455.96,1455.96,11350],["2013-03-13",1368.25,1403.34,1368.25,1403.34,41160],["2013-03-14",1315.63,1455.96,1315.63,1455.96,132360],["2013-03-15",1420.88,1438.42,1368.25,1368.25,112710],["2013-03-18",1368.25,1455.96,1280.55,1455.96,108980],["2013-03-19",1368.25,1420.88,1368.25,1420.88,22990],["2013-03-20",1333.17,1333.17,1333.17,1333.17,6330],["2013-03-21",1245.46,1350.71,1245.46,1245.46,64980],["2013-03-22",1245.46,1245.46,1175.3,1192.84,33380],["2013-03-25",1192.84,1245.46,1192.84,1192.84,13740],["2013-03-26",1263.0,1263.0,1263.0,1263.0,8200],["2013-03-27",1315.63,1315.63,1315.63,1315.63,50],["2013-03-28",1315.63,1315.63,1315.63,1315.63,60],["2013-03-29",1298.09,1298.09,1227.92,1227.92,250],["2013-04-01",1175.3,1298.09,1157.75,1227.92,54270],["2013-04-02",1245.46,1280.55,1245.46,1245.46,12110],["2013-04-03",1227.92,1263.0,1210.38,1245.46,9470],["2013-04-04",1245.46,1245.46,1210.38,1227.92,8520],["2013-04-05",1245.46,1245.46,1227.92,1245.46,6310],["2013-04-08",1192.84,1227.92,1175.3,1227.92,13360],["2013-04-09",1210.38,1245.46,1210.38,1227.92,7610],["2013-04-10",1245.46,1245.46,1227.92,1227.92,1510],["2013-04-11",1245.46,1245.46,1192.84,1192.84,4300],["2013-04-12",1227.92,1227.92,1175.3,1210.38,1600],["2013-04-15",1210.38,1227.92,1140.21,1210.38,1011880],["2013-04-16",1210.38,1210.38,1140.21,1210.38,320],["2013-04-17",1210.38,1210.38,1140.21,1210.38,1020],["2013-04-18",1210.38,1210.38,1140.21,1192.84,320],["2013-04-22",1210.38,1210.38,1122.67,1140.21,2890],["2013-04-23",1157.75,1157.75,1157.75,1157.75,20],["2013-04-24",1175.3,1210.38,1175.3,1210.38,990],["2013-04-25",1210.38,1210.38,1140.21,1175.3,3630],["2013-04-26",1175.3,1210.38,1140.21,1175.3,3510],["2013-05-02",1105.13,1192.84,1105.13,1140.21,29150],["2013-05-03",1140.21,1157.75,1070.04,1140.21,15780],["2013-05-06",1122.67,1175.3,1070.04,1122.67,10910],["2013-05-07",1122.67,1122.67,1122.67,1122.67,10],["2013-05-08",1122.67,1192.84,1070.04,1192.84,21770],["2013-05-09",1263.0,1263.0,1192.84,1263.0,15370],["2013-05-10",1298.09,1315.63,1263.0,1298.09,76690],["2013-05-13",1263.0,1315.63,1263.0,1298.09,76700],["2013-05-14",1298.09,1315.63,1227.92,1298.09,45640],["2013-05-15",1298.09,1315.63,1227.92,1315.63,35810],["2013-05-16",1298.09,1403.34,1298.09,1403.34,45870],["2013-05-17",1491.05,1491.05,1315.63,1491.05,86790],["2013-05-20",1578.75,1578.75,1403.34,1578.75,153270],["2013-05-21",1596.3,1684.0,1596.3,1684.0,36530],["2013-05-22",1789.26,1789.26,1578.75,1789.26,100860],["2013-05-23",1912.05,1912.05,1894.51,1912.05,86070],["2013-05-24",2034.84,2034.84,1789.26,2034.84,83920],["2013-05-27",2140.09,2175.17,1912.05,2140.09,200380],["2013-05-28",2262.88,2280.42,1999.76,2280.42,102050],["2013-05-29",2438.3,2438.3,2420.76,2438.3,92910],["2013-05-30",2578.63,2578.63,2438.3,2438.3,214010],["2013-05-31",2490.92,2596.17,2455.84,2561.09,113180],["2013-06-03",2596.17,2666.34,2508.47,2526.01,117960],["2013-06-04",2683.88,2701.42,2596.17,2701.42,272210],["2013-06-05",2701.42,2754.05,2613.72,2666.34,97030],["2013-06-06",2683.88,2771.59,2596.17,2718.97,831850],["2013-06-07",2718.97,2718.97,2543.55,2543.55,126190],["2013-06-10",2368.13,2613.72,2368.13,2455.84,199340],["2013-06-11",2508.47,2508.47,2350.59,2368.13,352490],["2013-06-12",2368.13,2385.67,2280.42,2280.42,88910],["2013-06-13",2210.26,2438.3,2210.26,2333.05,76310],["2013-06-14",2438.3,2438.3,2350.59,2350.59,34170],["2013-06-17",2438.3,2438.3,2192.71,2280.42,53940],["2013-06-18",2280.42,2438.3,2245.34,2438.3,99630],["2013-06-19",2596.17,2596.17,2473.38,2526.01,105000],["2013-06-20",2508.47,2561.09,2438.3,2438.3,47200],["2013-06-21",2473.38,2526.01,2420.76,2508.47,46690],["2013-06-24",2508.47,2543.55,2438.3,2490.92,52980],["2013-06-25",2490.92,2490.92,2333.05,2333.05,120020],["2013-06-26",2333.05,2438.3,2333.05,2420.76,60860],["2013-06-27",2578.63,2578.63,2385.67,2438.3,84620],["2013-06-28",2438.3,2438.3,2368.13,2368.13,64920],["2013-07-01",2368.13,2368.13,2210.26,2210.26,204750],["2013-07-02",2210.26,2350.59,2192.71,2210.26,145510],["2013-07-03",2210.26,2280.42,2122.55,2210.26,23690],["2013-07-04",2245.34,2245.34,2069.92,2069.92,130110],["2013-07-05",2069.92,2087.46,1929.59,1929.59,148850],["2013-07-08",1999.76,1999.76,1824.34,1824.34,28070],["2013-07-09",1824.34,1912.05,1806.8,1912.05,45210],["2013-07-10",1912.05,1929.59,1789.26,1789.26,28480],["2013-07-11",1771.71,1859.42,1736.63,1771.71,59150],["2013-07-12",1876.96,1894.51,1841.88,1841.88,57680],["2013-07-15",1912.05,1964.67,1894.51,1964.67,132850],["2013-07-16",1982.21,2087.46,1982.21,2087.46,106250],["2013-07-17",2087.46,2087.46,1964.67,2034.84,55230],["2013-07-18",2034.84,2069.92,1947.13,1982.21,47820],["2013-07-19",2052.38,2052.38,1912.05,1912.05,32420],["2013-07-22",1999.76,1999.76,1789.26,1841.88,86700],["2013-07-23",1754.17,1894.51,1754.17,1824.34,11510],["2013-07-24",1754.17,1841.88,1719.09,1719.09,46150],["2013-07-25",1806.8,1806.8,1613.84,1613.84,39650],["2013-07-26",1701.55,1701.55,1561.21,1684.0,34890],["2013-07-29",1701.55,1701.55,1578.75,1578.75,28550],["2013-07-30",1666.46,1684.0,1578.75,1684.0,70930],["2013-07-31",1789.26,1789.26,1736.63,1789.26,148850],["2013-08-01",1824.34,1912.05,1736.63,1876.96,49600],["2013-08-02",1806.8,1876.96,1789.26,1789.26,41830],["2013-08-05",1824.34,1824.34,1719.09,1719.09,57950],["2013-08-06",1719.09,1789.26,1666.46,1719.09,56610],["2013-08-07",1701.55,1736.63,1684.0,1684.0,73390],["2013-08-08",1736.63,1754.17,1684.0,1719.09,35820],["2013-08-09",1736.63,1754.17,1684.0,1719.09,14840],["2013-08-12",1719.09,1736.63,1684.0,1719.09,11130],["2013-08-13",1736.63,1736.63,1684.0,1719.09,13440],["2013-08-14",1719.09,1719.09,1648.92,1684.0,29570],["2013-08-15",1701.55,1701.55,1596.3,1684.0,108770],["2013-08-16",1684.0,1701.55,1613.84,1666.46,13040],["2013-08-19",1666.46,1736.63,1648.92,1701.55,20640],["2013-08-20",1684.0,1684.0,1631.38,1666.46,18090],["2013-08-21",1613.84,1684.0,1613.84,1684.0,53160],["2013-08-22",1684.0,1701.55,1666.46,1684.0,34770],["2013-08-23",1719.09,1754.17,1684.0,1701.55,57390],["2013-08-26",1666.46,1684.0,1631.38,1684.0,18630],["2013-08-27",1666.46,1666.46,1631.38,1666.46,10580],["2013-08-28",1666.46,1666.46,1561.21,1561.21,84690],["2013-08-29",1508.59,1561.21,1491.05,1561.21,53890],["2013-08-30",1561.21,1561.21,1491.05,1543.67,6590],["2013-09-03",1613.84,1613.84,1491.05,1508.59,17700],["2013-09-04",1508.59,1508.59,1438.42,1491.05,6290],["2013-09-05",1491.05,1526.13,1491.05,1508.59,43580],["2013-09-06",1508.59,1526.13,1455.96,1508.59,8840],["2013-09-09",1508.59,1508.59,1420.88,1420.88,28230],["2013-09-10",1403.34,1491.05,1403.34,1438.42,8830],["2013-09-11",1455.96,1473.5,1438.42,1455.96,5670],["2013-09-12",1455.96,1455.96,1420.88,1420.88,6650],["2013-09-13",1438.42,1455.96,1403.34,1438.42,12520],["2013-09-16",1438.42,1526.13,1438.42,1526.13,46610],["2013-09-17",1491.05,1526.13,1473.5,1526.13,5840],["2013-09-18",1455.96,1526.13,1455.96,1491.05,7210],["2013-09-19",1491.05,1508.59,1491.05,1491.05,17390],["2013-09-20",1491.05,1491.05,1455.96,1491.05,9650],["2013-09-23",1491.05,1491.05,1473.5,1491.05,17600],["2013-09-24",1526.13,1526.13,1491.05,1526.13,18410],["2013-09-25",1473.5,1543.67,1473.5,1526.13,32560],["2013-09-26",1526.13,1543.67,1508.59,1543.67,40340],["2013-09-27",1508.59,1543.67,1491.05,1491.05,26550],["2013-09-30",1491.05,1543.67,1491.05,1543.67,56250],["2013-10-01",1596.3,1648.92,1596.3,1648.92,361580],["2013-10-02",1719.09,1754.17,1648.92,1736.63,274260],["2013-10-03",1736.63,1736.63,1631.38,1666.46,135120],["2013-10-04",1631.38,1701.55,1631.38,1666.46,98550],["2013-10-07",1684.0,1754.17,1631.38,1754.17,198190],["2013-10-08",1806.8,1806.8,1719.09,1771.71,179330],["2013-10-09",1754.17,1771.71,1701.55,1701.55,168680],["2013-10-10",1719.09,1719.09,1631.38,1631.38,115600],["2013-10-11",1631.38,1684.0,1613.84,1613.84,250660],["2013-10-14",1578.75,1631.38,1526.13,1561.21,294820],["2013-10-15",1526.13,1596.3,1526.13,1596.3,158370],["2013-10-16",1613.84,1613.84,1526.13,1561.21,116490],["2013-10-17",1526.13,1596.3,1508.59,1543.67,228130],["2013-10-18",1526.13,1543.67,1491.05,1508.59,117400],["2013-10-21",1526.13,1561.21,1508.59,1543.67,110830],["2013-10-22",1561.21,1561.21,1526.13,1543.67,84740],["2013-10-23",1561.21,1596.3,1526.13,1543.67,156290],["2013-10-24",1543.67,1561.21,1526.13,1543.67,52810],["2013-10-25",1543.67,1578.75,1508.59,1578.75,101380],["2013-10-28",1543.67,1561.21,1508.59,1526.13,40520],["2013-10-29",1491.05,1543.67,1491.05,1508.59,13910],["2013-10-30",1508.59,1526.13,1473.5,1491.05,74460],["2013-10-31",1491.05,1508.59,1473.5,1491.05,37150],["2013-11-01",1491.05,1491.05,1455.96,1455.96,148990],["2013-11-04",1473.5,1543.67,1438.42,1508.59,71470],["2013-11-05",1491.05,1543.67,1491.05,1508.59,50400],["2013-11-06",1508.59,1526.13,1473.5,1526.13,99570],["2013-11-07",1508.59,1526.13,1491.05,1508.59,52750],["2013-11-08",1508.59,1508.59,1473.5,1491.05,48730],["2013-11-11",1491.05,1543.67,1491.05,1543.67,63740],["2013-11-12",1543.67,1543.67,1473.5,1526.13,17950],["2013-11-13",1526.13,1526.13,1473.5,1508.59,33490],["2013-11-14",1473.5,1508.59,1438.42,1491.05,75350],["2013-11-15",1491.05,1491.05,1438.42,1455.96,58560],["2013-11-18",1473.5,1491.05,1438.42,1473.5,82030],["2013-11-19",1473.5,1473.5,1455.96,1473.5,63120],["2013-11-20",1473.5,1473.5,1438.42,1455.96,167280],["2013-11-21",1473.5,1543.67,1473.5,1543.67,274380],["2013-11-22",1596.3,1648.92,1596.3,1648.92,457080],["2013-11-25",1719.09,1754.17,1684.0,1701.55,303720],["2013-11-26",1648.92,1701.55,1648.92,1701.55,231850],["2013-11-27",1684.0,1701.55,1648.92,1666.46,110750],["2013-11-28",1666.46,1701.55,1578.75,1631.38,161430],["2013-11-29",1578.75,1631.38,1561.21,1578.75,66070],["2013-12-02",1526.13,1613.84,1526.13,1578.75,52290],["2013-12-03",1613.84,1613.84,1578.75,1578.75,35620],["2013-12-04",1578.75,1578.75,1561.21,1578.75,56440],["2013-12-05",1561.21,1578.75,1526.13,1526.13,133440],["2013-12-06",1526.13,1578.75,1508.59,1543.67,61050],["2013-12-09",1543.67,1543.67,1491.05,1543.67,57190],["2013-12-10",1543.67,1561.21,1508.59,1543.67,44940],["2013-12-11",1543.67,1543.67,1491.05,1526.13,45060],["2013-12-12",1508.59,1526.13,1491.05,1526.13,10370],["2013-12-13",1526.13,1526.13,1491.05,1491.05,5450],["2013-12-16",1508.59,1526.13,1491.05,1526.13,39440],["2013-12-17",1508.59,1526.13,1491.05,1491.05,25570],["2013-12-18",1491.05,1526.13,1491.05,1508.59,29280],["2013-12-19",1526.13,1543.67,1526.13,1543.67,23430],["2013-12-20",1526.13,1561.21,1508.59,1561.21,47290],["2013-12-23",1526.13,1561.21,1526.13,1561.21,21830],["2013-12-24",1561.21,1561.21,1455.96,1491.05,49390],["2013-12-25",1491.05,1578.75,1491.05,1578.75,72810],["2013-12-26",1578.75,1578.75,1508.59,1543.67,12170],["2013-12-27",1508.59,1543.67,1508.59,1543.67,16910],["2013-12-30",1526.13,1526.13,1508.59,1526.13,47720],["2013-12-31",1508.59,1543.67,1491.05,1543.67,16850],["2014-01-02",1508.59,1543.67,1508.59,1543.67,5110],["2014-01-03",1561.21,1561.21,1543.67,1543.67,900],["2014-01-06",1508.59,1561.21,1508.59,1561.21,55040],["2014-01-07",1561.21,1561.21,1508.59,1508.59,16500],["2014-01-08",1508.59,1561.21,1508.59,1561.21,6200],["2014-01-09",1526.13,1543.67,1473.5,1543.67,32620],["2014-01-10",1543.67,1543.67,1491.05,1526.13,12440],["2014-01-13",1526.13,1526.13,1491.05,1491.05,13500],["2014-01-14",1543.67,1543.67,1491.05,1508.59,18020],["2014-01-15",1526.13,1526.13,1491.05,1508.59,20640],["2014-01-16",1613.84,1613.84,1596.3,1613.84,356260],["2014-01-17",1701.55,1701.55,1596.3,1613.84,242950],["2014-01-20",1613.84,1701.55,1561.21,1666.46,92030],["2014-01-21",1648.92,1701.55,1613.84,1684.0,202110],["2014-01-22",1789.26,1789.26,1701.55,1719.09,246940],["2014-01-23",1736.63,1754.17,1719.09,1736.63,144550],["2014-01-24",1754.17,1841.88,1736.63,1841.88,373210],["2014-01-27",1859.42,1912.05,1824.34,1859.42,137050],["2014-02-06",1859.42,1876.96,1789.26,1841.88,193060],["2014-02-07",1824.34,1859.42,1771.71,1824.34,141630],["2014-02-10",1806.8,1876.96,1806.8,1859.42,59710],["2014-02-11",1912.05,1982.21,1859.42,1894.51,304230],["2014-02-12",1982.21,2017.3,1964.67,2017.3,513860],["2014-02-13",2157.63,2157.63,2087.46,2122.55,509410],["2014-02-14",2122.55,2122.55,2069.92,2087.46,189870],["2014-02-17",2034.84,2175.17,2017.3,2087.46,341540],["2014-02-18",2087.46,2175.17,2069.92,2175.17,216230],["2014-02-19",2175.17,2262.88,2140.09,2262.88,192060],["2014-02-20",2227.8,2227.8,2105.01,2105.01,319100],["2014-02-21",2017.3,2069.92,1964.67,2017.3,236700],["2014-02-24",2034.84,2087.46,2017.3,2087.46,124600],["2014-02-25",2087.46,2105.01,2052.38,2105.01,131730],["2014-02-26",2105.01,2105.01,2034.84,2034.84,149580],["2014-02-27",2034.84,2105.01,2017.3,2034.84,180820],["2014-02-28",2069.92,2069.92,2017.3,2052.38,59240],["2014-03-03",2052.38,2052.38,1982.21,1982.21,130560],["2014-03-04",1947.13,1982.21,1929.59,1982.21,53590],["2014-03-05",1982.21,2052.38,1982.21,2052.38,69620],["2014-03-06",2017.3,2052.38,1982.21,2034.84,89030],["2014-03-07",2069.92,2175.17,2034.84,2175.17,557060],["2014-03-10",2192.71,2315.51,2192.71,2315.51,586830],["2014-03-11",2368.13,2385.67,2315.51,2315.51,112150],["2014-03-12",2315.51,2315.51,2262.88,2280.42,203580],["2014-03-13",2280.42,2297.97,2245.34,2297.97,198340],["2014-03-14",2403.22,2455.84,2368.13,2455.84,654290],["2014-03-17",2596.17,2613.72,2526.01,2613.72,339140],["2014-03-18",2718.97,2718.97,2596.17,2596.17,100410],["2014-03-19",2596.17,2631.26,2578.63,2613.72,139690],["2014-03-20",2683.88,2683.88,2455.84,2526.01,309180],["2014-03-21",2543.55,2613.72,2526.01,2543.55,66070],["2014-03-24",2578.63,2596.17,2543.55,2596.17,134920],["2014-03-25",2596.17,2596.17,2455.84,2455.84,170190],["2014-03-26",2455.84,2473.38,2350.59,2385.67,197640],["2014-03-27",2350.59,2438.3,2333.05,2438.3,107620],["2014-03-28",2438.3,2438.3,2385.67,2420.76,23630],["2014-03-31",2420.76,2420.76,2350.59,2368.13,52140],["2014-04-01",2350.59,2368.13,2315.51,2333.05,71530],["2014-04-02",2350.59,2350.59,2227.8,2350.59,132360],["2014-04-03",2368.13,2438.3,2368.13,2438.3,29130],["2014-04-04",2438.3,2438.3,2403.22,2438.3,46170],["2014-04-07",2438.3,2438.3,2368.13,2438.3,51010],["2014-04-08",2455.84,2455.84,2420.76,2438.3,68570],["2014-04-10",2420.76,2455.84,2420.76,2420.76,29420],["2014-04-11",2420.76,2438.3,2403.22,2438.3,34910],["2014-04-14",2438.3,2438.3,2368.13,2368.13,42720],["2014-04-15",2403.22,2438.3,2350.59,2368.13,42380],["2014-04-16",2333.05,2368.13,2262.88,2333.05,22850],["2014-04-17",2315.51,2368.13,2315.51,2368.13,66560],["2014-04-18",2227.8,2315.51,2210.26,2245.34,31670],["2014-04-21",2192.71,2227.8,2122.55,2122.55,54880],["2014-04-22",1999.76,2140.09,1982.21,2034.84,42050],["2014-04-23",2087.46,2087.46,2034.84,2034.84,4670],["2014-04-24",2052.38,2052.38,1912.05,1912.05,45620],["2014-04-25",1947.13,1964.67,1912.05,1947.13,24440],["2014-04-28",1947.13,1964.67,1947.13,1964.67,15950],["2014-04-29",1947.13,1964.67,1947.13,1964.67,4570],["2014-05-05",1964.67,1964.67,1876.96,1876.96,13450],["2014-05-06",1841.88,1841.88,1841.88,1841.88,11090],["2014-05-07",1771.71,1876.96,1771.71,1771.71,60710],["2014-05-08",1806.8,1806.8,1648.92,1648.92,24220],["2014-05-09",1666.46,1666.46,1596.3,1648.92,10200],["2014-05-12",1631.38,1631.38,1543.67,1543.67,30290],["2014-05-13",1438.42,1491.05,1438.42,1438.42,238770],["2014-05-14",1385.8,1473.5,1385.8,1473.5,30820],["2014-05-15",1491.05,1561.21,1385.8,1438.42,27750],["2014-05-16",1455.96,1526.13,1438.42,1526.13,24670],["2014-05-19",1543.67,1561.21,1543.67,1561.21,4900],["2014-05-20",1491.05,1561.21,1473.5,1561.21,13670],["2014-05-21",1473.5,1666.46,1473.5,1613.84,28720],["2014-05-22",1648.92,1719.09,1596.3,1648.92,38670],["2014-05-23",1631.38,1631.38,1578.75,1613.84,24870],["2014-05-26",1578.75,1648.92,1578.75,1648.92,18660],["2014-05-27",1596.3,1754.17,1578.75,1754.17,99840],["2014-05-28",1771.71,1806.8,1684.0,1754.17,59040],["2014-05-29",1736.63,1771.71,1684.0,1684.0,35100],["2014-05-30",1666.46,1719.09,1666.46,1666.46,11890],["2014-06-02",1666.46,1666.46,1631.38,1666.46,17670],["2014-06-03",1666.46,1684.0,1666.46,1684.0,5460],["2014-06-04",1684.0,1684.0,1596.3,1648.92,8730],["2014-06-05",1613.84,1684.0,1613.84,1684.0,6280],["2014-06-06",1648.92,1684.0,1648.92,1684.0,10910],["2014-06-09",1666.46,1736.63,1666.46,1684.0,12630],["2014-06-10",1684.0,1719.09,1648.92,1719.09,9080],["2014-06-11",1666.46,1684.0,1648.92,1648.92,5050],["2014-06-12",1684.0,1684.0,1613.84,1648.92,23680],["2014-06-13",1631.38,1666.46,1596.3,1666.46,31550],["2014-06-16",1648.92,1648.92,1596.3,1596.3,10420],["2014-06-17",1613.84,1613.84,1578.75,1596.3,54250],["2014-06-18",1613.84,1631.38,1596.3,1631.38,27310],["2014-06-19",1631.38,1631.38,1578.75,1613.84,24510],["2014-06-20",1613.84,1631.38,1613.84,1631.38,23500],["2014-06-23",1613.84,1613.84,1613.84,1613.84,28000],["2014-06-24",1613.84,1631.38,1596.3,1631.38,20810],["2014-06-25",1631.38,1666.46,1596.3,1666.46,41730],["2014-06-26",1631.38,1631.38,1596.3,1596.3,47180],["2014-06-27",1613.84,1631.38,1596.3,1596.3,30270],["2014-06-30",1596.3,1613.84,1596.3,1613.84,51190],["2014-07-01",1613.84,1648.92,1613.84,1648.92,19800],["2014-07-02",1631.38,1648.92,1613.84,1648.92,17400],["2014-07-03",1648.92,1684.0,1613.84,1666.46,61490],["2014-07-04",1684.0,1771.71,1684.0,1771.71,219690],["2014-07-07",1859.42,1894.51,1806.8,1859.42,171820],["2014-07-08",1859.42,1894.51,1824.34,1859.42,63120],["2014-07-09",1859.42,1876.96,1806.8,1806.8,98020],["2014-07-10",1754.17,1789.26,1736.63,1736.63,84100],["2014-07-11",1789.26,1789.26,1736.63,1754.17,96080],["2014-07-14",1754.17,1771.71,1736.63,1771.71,1210],["2014-07-15",1771.71,1789.26,1719.09,1754.17,41170],["2014-07-16",1771.71,1806.8,1701.55,1736.63,72990],["2014-07-17",1736.63,1754.17,1684.0,1701.55,52160],["2014-07-18",1719.09,1719.09,1701.55,1701.55,13570],["2014-07-21",1719.09,1736.63,1684.0,1684.0,34860],["2014-07-22",1789.26,1789.26,1789.26,1789.26,117990],["2014-07-23",1876.96,1894.51,1824.34,1824.34,196380],["2014-07-24",1824.34,1841.88,1754.17,1789.26,127940],["2014-07-25",1806.8,1806.8,1754.17,1771.71,44580],["2014-07-28",1754.17,1754.17,1684.0,1701.55,73780],["2014-07-29",1684.0,1719.09,1684.0,1701.55,37230],["2014-07-30",1684.0,1719.09,1684.0,1701.55,3860],["2014-07-31",1684.0,1719.09,1684.0,1701.55,27770],["2014-08-01",1701.55,1719.09,1666.46,1701.55,28500],["2014-08-04",1719.09,1771.71,1684.0,1771.71,47990],["2014-08-05",1771.71,1771.71,1719.09,1771.71,19760],["2014-08-06",1771.71,1771.71,1736.63,1754.17,57250],["2014-08-07",1771.71,1771.71,1736.63,1771.71,40370],["2014-08-08",1771.71,1806.8,1771.71,1806.8,117760],["2014-08-11",1806.8,1929.59,1806.8,1929.59,566160],["2014-08-12",1982.21,2034.84,1964.67,1999.76,200860],["2014-08-13",1982.21,2017.3,1964.67,2017.3,103230],["2014-08-14",1982.21,1982.21,1894.51,1894.51,147610],["2014-08-15",1894.51,1929.59,1841.88,1912.05,226320],["2014-08-18",1859.42,1964.67,1859.42,1947.13,63000],["2014-08-19",1982.21,1982.21,1929.59,1947.13,100340],["2014-08-20",1929.59,1964.67,1894.51,1912.05,1385686],["2014-08-21",1947.13,1947.13,1894.51,1894.51,108550],["2014-08-22",1894.51,1929.59,1876.96,1912.05,28120],["2014-08-25",1894.51,1947.13,1894.51,1912.05,106410],["2014-08-26",1912.05,1929.59,1876.96,1912.05,69830],["2014-08-27",1929.59,1964.67,1912.05,1947.13,81000],["2014-08-28",1947.13,1999.76,1929.59,1982.21,88500],["2014-08-29",1964.67,1999.76,1912.05,1947.13,90350],["2014-09-03",1964.67,1964.67,1894.51,1947.13,125880],["2014-09-04",1947.13,2069.92,1947.13,2069.92,261220],["2014-09-05",2069.92,2105.01,2069.92,2087.46,115730],["2014-09-08",2069.92,2069.92,2034.84,2034.84,85190],["2014-09-09",2017.3,2034.84,1894.51,1894.51,216790],["2014-09-10",1894.51,1912.05,1841.88,1912.05,96650],["2014-09-11",1894.51,1964.67,1859.42,1964.67,69790],["2014-09-12",1929.59,1964.67,1912.05,1929.59,83770],["2014-09-15",1929.59,1929.59,1859.42,1894.51,153250],["2014-09-16",1876.96,1894.51,1841.88,1894.51,75800],["2014-09-17",1876.96,1876.96,1841.88,1841.88,86000],["2014-09-18",1841.88,1841.88,1806.8,1824.34,35190],["2014-09-19",1806.8,1824.34,1806.8,1806.8,31860],["2014-09-22",1824.34,1824.34,1771.71,1771.71,61310],["2014-09-23",1754.17,1789.26,1754.17,1771.71,20380],["2014-09-24",1754.17,1771.71,1719.09,1719.09,620080],["2014-09-25",1719.09,1824.34,1719.09,1789.26,138880],["2014-09-26",1789.26,1806.8,1736.63,1771.71,51610],["2014-09-29",1754.17,1789.26,1754.17,1789.26,41920],["2014-09-30",1789.26,1789.26,1754.17,1771.71,43600],["2014-10-01",1771.71,1894.51,1771.71,1876.96,143500],["2014-10-02",1876.96,1876.96,1806.8,1859.42,63720],["2014-10-03",1841.88,1894.51,1841.88,1876.96,95860],["2014-10-06",1876.96,1912.05,1876.96,1912.05,61030],["2014-10-07",1912.05,1912.05,1859.42,1859.42,47150],["2014-10-08",1841.88,1894.51,1841.88,1859.42,112410],["2014-10-09",1894.51,1982.21,1894.51,1982.21,260970],["2014-10-10",1982.21,2017.3,1947.13,1947.13,297600],["2014-10-13",1929.59,1964.67,1876.96,1964.67,122750],["2014-10-14",1964.67,1982.21,1912.05,1912.05,100470],["2014-10-15",1947.13,1964.67,1894.51,1929.59,216700],["2014-10-16",1929.59,1929.59,1859.42,1894.51,170790],["2014-10-17",1876.96,1894.51,1859.42,1894.51,79920],["2014-10-20",1912.05,1999.76,1894.51,1999.76,88360],["2014-10-21",2105.01,2122.55,2069.92,2087.46,417390],["2014-10-22",2175.17,2227.8,2175.17,2227.8,207590],["2014-10-23",2280.42,2280.42,2157.63,2192.71,265040],["2014-10-24",2157.63,2210.26,2122.55,2157.63,210030],["2014-10-27",2140.09,2140.09,2034.84,2034.84,219780],["2014-10-28",2017.3,2105.01,2017.3,2069.92,89770],["2014-10-29",2087.46,2157.63,2069.92,2157.63,119720],["2014-10-30",2157.63,2175.17,2122.55,2140.09,132220],["2014-10-31",2122.55,2175.17,2122.55,2157.63,66440],["2014-11-03",2157.63,2297.97,2157.63,2297.97,763810],["2014-11-04",2350.59,2438.3,2315.51,2315.51,852700],["2014-11-05",2315.51,2473.38,2297.97,2473.38,720780],["2014-11-06",2490.92,2561.09,2473.38,2526.01,366930],["2014-11-07",2508.47,2543.55,2473.38,2473.38,423470],["2014-11-10",2508.47,2631.26,2490.92,2561.09,525280],["2014-11-11",2578.63,2578.63,2508.47,2508.47,1534479],["2014-11-12",2543.55,2578.63,2508.47,2543.55,214410],["2014-11-13",2543.55,2543.55,2508.47,2508.47,194120],["2014-11-14",2508.47,2508.47,2368.13,2438.3,472940],["2014-11-17",2455.84,2561.09,2455.84,2455.84,263450],["2014-11-18",2455.84,2526.01,2403.22,2403.22,276650],["2014-11-19",2368.13,2385.67,2280.42,2315.51,435590],["2014-11-20",2315.51,2473.38,2315.51,2473.38,475580],["2014-11-21",2526.01,2543.55,2403.22,2490.92,279760],["2014-11-24",2420.76,2490.92,2385.67,2455.84,125600],["2014-11-25",2455.84,2490.92,2420.76,2490.92,196020],["2014-11-26",2490.92,2490.92,2333.05,2333.05,2089530],["2014-11-27",2368.13,2403.22,2350.59,2368.13,100200],["2014-11-28",2333.05,2403.22,2333.05,2385.67,113460],["2014-12-01",2385.67,2438.3,2385.67,2403.22,218020],["2014-12-02",2420.76,2455.84,2403.22,2455.84,117180],["2014-12-03",2490.92,2613.72,2455.84,2596.17,401490],["2014-12-04",2613.72,2631.26,2561.09,2596.17,426990],["2014-12-05",2561.09,2578.63,2526.01,2543.55,197410],["2014-12-08",2578.63,2578.63,2543.55,2561.09,364430],["2014-12-09",2543.55,2543.55,2473.38,2473.38,345390],["2014-12-10",2438.3,2526.01,2438.3,2508.47,177600],["2014-12-11",2490.92,2490.92,2420.76,2473.38,108300],["2014-12-12",2438.3,2490.92,2438.3,2455.84,135530],["2014-12-15",2455.84,2473.38,2438.3,2455.84,115950],["2014-12-16",2455.84,2455.84,2368.13,2368.13,106390],["2014-12-17",2368.13,2368.13,2210.26,2210.26,216780],["2014-12-18",2227.8,2297.97,2227.8,2280.42,88700],["2014-12-19",2350.59,2350.59,2210.26,2210.26,72450],["2014-12-22",2262.88,2333.05,2262.88,2333.05,82500],["2014-12-23",2333.05,2350.59,2280.42,2315.51,46770],["2014-12-24",2315.51,2350.59,2315.51,2315.51,31800],["2014-12-25",2297.97,2297.97,2262.88,2297.97,121840],["2014-12-26",2297.97,2297.97,2245.34,2280.42,33650],["2014-12-29",2262.88,2280.42,2210.26,2210.26,23070],["2014-12-30",2210.26,2262.88,2210.26,2262.88,106130],["2014-12-31",2333.05,2350.59,2280.42,2350.59,52840],["2015-01-05",2368.13,2508.47,2333.05,2508.47,171910],["2015-01-06",2438.3,2543.55,2438.3,2543.55,83990],["2015-01-07",2543.55,2543.55,2455.84,2455.84,77980],["2015-01-08",2455.84,2578.63,2455.84,2543.55,340570],["2015-01-09",2543.55,2578.63,2543.55,2543.55,96110],["2015-01-12",2631.26,2631.26,2508.47,2543.55,154790],["2015-01-13",2543.55,2578.63,2526.01,2543.55,212310],["2015-01-14",2561.09,2718.97,2561.09,2701.42,738960],["2015-01-15",2754.05,2754.05,2666.34,2683.88,315740],["2015-01-16",2683.88,2718.97,2666.34,2718.97,188270],["2015-01-19",2701.42,2824.22,2701.42,2806.67,605430],["2015-01-20",2841.76,2841.76,2771.59,2789.13,177520],["2015-01-21",2789.13,2841.76,2789.13,2789.13,222310],["2015-01-22",2789.13,2789.13,2683.88,2736.51,249360],["2015-01-23",2736.51,2806.67,2736.51,2806.67,283600],["2015-01-26",2806.67,2806.67,2754.05,2771.59,169040],["2015-01-27",2736.51,2736.51,2578.63,2648.8,225800],["2015-01-28",2648.8,2718.97,2596.17,2718.97,135430],["2015-01-29",2701.42,2736.51,2683.88,2701.42,135880],["2015-01-30",2666.34,2683.88,2631.26,2648.8,81000],["2015-02-02",2648.8,2666.34,2578.63,2578.63,116080],["2015-02-03",2578.63,2596.17,2490.92,2490.92,234740],["2015-02-04",2455.84,2561.09,2455.84,2543.55,107340],["2015-02-05",2561.09,2596.17,2543.55,2543.55,40690],["2015-02-06",2596.17,2596.17,2543.55,2561.09,66340],["2015-02-09",2596.17,2596.17,2561.09,2561.09,56250],["2015-02-10",2508.47,2578.63,2508.47,2561.09,12180],["2015-02-11",2561.09,2683.88,2561.09,2683.88,53240],["2015-02-12",2701.42,2718.97,2648.8,2683.88,50260],["2015-02-13",2683.88,2736.51,2683.88,2736.51,141800],["2015-02-24",2771.59,2771.59,2736.51,2736.51,41350],["2015-02-25",2754.05,2754.05,2666.34,2666.34,94760],["2015-02-26",2648.8,2683.88,2648.8,2666.34,40010],["2015-02-27",2648.8,2648.8,2631.26,2631.26,36550],["2015-03-02",2648.8,2806.67,2631.26,2789.13,124330],["2015-03-03",2789.13,2806.67,2718.97,2754.05,103360],["2015-03-04",2771.59,2771.59,2718.97,2771.59,133200],["2015-03-05",2754.05,2789.13,2754.05,2789.13,86980],["2015-03-06",2771.59,2771.59,2718.97,2754.05,36640],["2015-03-09",2754.05,2754.05,2666.34,2718.97,30640],["2015-03-10",2718.97,2736.51,2701.42,2718.97,41640],["2015-03-11",2718.97,2736.51,2683.88,2718.97,40120],["2015-03-12",2701.42,2736.51,2648.8,2648.8,39520],["2015-03-13",2701.42,2701.42,2648.8,2683.88,34970],["2015-03-16",2683.88,2683.88,2631.26,2631.26,21180],["2015-03-17",2631.26,2683.88,2613.72,2631.26,48160],["2015-03-18",2631.26,2631.26,2578.63,2613.72,31780],["2015-03-19",2613.72,2631.26,2561.09,2561.09,37350],["2015-03-20",2561.09,2596.17,2561.09,2596.17,22590],["2015-03-23",2631.26,2666.34,2596.17,2631.26,51040],["2015-03-24",2596.17,2631.26,2561.09,2613.72,41950],["2015-03-25",2578.63,2613.72,2578.63,2613.72,13380],["2015-03-26",2631.26,2631.26,2596.17,2596.17,8610],["2015-03-27",2613.72,2613.72,2561.09,2578.63,49360],["2015-03-30",2561.09,2596.17,2420.76,2543.55,31910],["2015-03-31",2543.55,2613.72,2543.55,2578.63,12100],["2015-04-01",2543.55,2543.55,2455.84,2455.84,38250],["2015-04-02",2455.84,2578.63,2455.84,2578.63,18710],["2015-04-03",2543.55,2578.63,2543.55,2561.09,25470],["2015-04-06",2561.09,2631.26,2561.09,2613.72,130220],["2015-04-07",2613.72,2613.72,2578.63,2596.17,29770],["2015-04-08",2596.17,2596.17,2543.55,2578.63,21710],["2015-04-09",2526.01,2578.63,2526.01,2561.09,9210],["2015-04-10",2578.63,2578.63,2508.47,2526.01,48350],["2015-04-13",2543.55,2543.55,2490.92,2508.47,27950],["2015-04-14",2526.01,2543.55,2490.92,2526.01,21280],["2015-04-15",2420.76,2543.55,2420.76,2526.01,6330],["2015-04-16",2526.01,2543.55,2490.92,2526.01,37350],["2015-04-17",2490.92,2526.01,2473.38,2490.92,25750],["2015-04-20",2490.92,2526.01,2490.92,2490.92,41060],["2015-04-21",2508.47,2561.09,2508.47,2526.01,106640],["2015-04-22",2543.55,2543.55,2490.92,2490.92,58290],["2015-04-23",2490.92,2526.01,2490.92,2490.92,23720],["2015-04-24",2473.38,2473.38,2438.3,2438.3,21870],["2015-04-27",2368.13,2420.76,2350.59,2403.22,9030],["2015-05-04",2333.05,2420.76,2245.34,2297.97,61040],["2015-05-05",2210.26,2333.05,2210.26,2315.51,40510],["2015-05-06",2280.42,2455.84,2280.42,2315.51,43560],["2015-05-07",2315.51,2420.76,2315.51,2385.67,66090],["2015-05-08",2385.67,2385.67,2333.05,2368.13,48310],["2015-05-11",2368.13,2385.67,2350.59,2368.13,50050],["2015-05-12",2350.59,2385.67,2315.51,2333.05,10200],["2015-05-13",2297.97,2315.51,2175.17,2175.17,99840],["2015-05-14",2210.26,2262.88,2069.92,2069.92,23900],["2015-05-15",2157.63,2157.63,2052.38,2052.38,53200],["2015-05-18",2052.38,2175.17,1999.76,2105.01,96880],["2015-05-19",2017.3,2157.63,2017.3,2087.46,40260],["2015-05-20",2087.46,2227.8,2087.46,2192.71,42720],["2015-05-21",2140.09,2280.42,2122.55,2245.34,42000],["2015-05-22",2280.42,2280.42,2192.71,2192.71,3130],["2015-05-25",2192.71,2315.51,2192.71,2315.51,60930],["2015-05-26",2227.8,2350.59,2227.8,2280.42,4310],["2015-05-27",2210.26,2315.51,2210.26,2280.42,69270],["2015-05-28",2227.8,2280.42,2227.8,2280.42,10220],["2015-05-29",2262.88,2280.42,2122.55,2280.42,6280],["2015-06-01",2245.34,2280.42,2175.17,2280.42,29220],["2015-06-02",2245.34,2245.34,2192.71,2245.34,55320],["2015-06-03",2280.42,2280.42,2245.34,2280.42,52410],["2015-06-04",2438.3,2438.3,2280.42,2333.05,21330],["2015-06-05",2280.42,2455.84,2280.42,2368.13,57890],["2015-06-08",2368.13,2403.22,2333.05,2368.13,68850],["2015-06-09",2368.13,2403.22,2280.42,2297.97,166310],["2015-06-10",2297.97,2403.22,2280.42,2315.51,75600],["2015-06-11",2333.05,2473.38,2315.51,2473.38,189230],["2015-06-12",2473.38,2508.47,2368.13,2473.38,38580],["2015-06-15",2473.38,2543.55,2403.22,2473.38,64930],["2015-06-16",2526.01,2526.01,2455.84,2508.47,81240],["2015-06-17",2490.92,2490.92,2420.76,2473.38,66320],["2015-06-18",2526.01,2526.01,2403.22,2438.3,39720],["2015-06-19",2438.3,2455.84,2403.22,2438.3,69870],["2015-06-22",2438.3,2438.3,2420.76,2420.76,14710],["2015-06-23",2438.3,2508.47,2438.3,2508.47,66770],["2015-06-24",2526.01,2596.17,2526.01,2543.55,59050],["2015-06-25",2631.26,2648.8,2578.63,2631.26,207230],["2015-06-26",2631.26,2648.8,2596.17,2631.26,76940],["2015-06-29",2596.17,2631.26,2578.63,2631.26,99510],["2015-06-30",2613.72,2718.97,2613.72,2631.26,198680],["2015-07-01",2648.8,2648.8,2631.26,2631.26,52080],["2015-07-02",2631.26,2631.26,2596.17,2631.26,75100],["2015-07-03",2784.92,2784.92,2652.31,2652.31,56920],["2015-07-06",2652.31,2709.14,2652.31,2671.25,49510],["2015-07-07",2690.2,2765.98,2690.2,2765.98,114180],["2015-07-08",2765.98,2765.98,2671.25,2671.25,64590],["2015-07-09",2671.25,2709.14,2671.25,2709.14,77580],["2015-07-10",2747.03,2765.98,2709.14,2747.03,34620],["2015-07-13",2747.03,2803.87,2747.03,2765.98,28750],["2015-07-14",2728.09,2784.92,2709.14,2784.92,23010],["2015-07-15",2822.81,2822.81,2728.09,2728.09,11450],["2015-07-16",2728.09,2747.03,2709.14,2747.03,43060],["2015-07-17",2747.03,2747.03,2728.09,2728.09,20760],["2015-07-20",2709.14,2765.98,2671.25,2765.98,103630],["2015-07-21",2822.81,2898.59,2822.81,2898.59,144230],["2015-07-22",2898.59,2898.59,2822.81,2841.76,79880],["2015-07-23",2803.87,2860.7,2784.92,2860.7,5030],["2015-07-24",2860.7,2917.54,2765.98,2917.54,42360],["2015-07-27",2917.54,2936.48,2860.7,2879.65,52880],["2015-07-28",2898.59,2898.59,2822.81,2822.81,35660],["2015-07-29",2765.98,2822.81,2709.14,2709.14,28330],["2015-07-30",2671.25,2747.03,2671.25,2709.14,5410],["2015-07-31",2784.92,2803.87,2747.03,2803.87,16230],["2015-08-03",2747.03,2747.03,2690.2,2690.2,64360],["2015-08-04",2652.31,2747.03,2595.47,2747.03,17960],["2015-08-05",2709.14,2747.03,2652.31,2747.03,19140],["2015-08-06",2747.03,2747.03,2728.09,2728.09,10],["2015-08-07",2671.25,2709.14,2652.31,2709.14,23350],["2015-08-10",2690.2,2690.2,2595.47,2595.47,49290],["2015-08-11",2633.36,2652.31,2614.42,2614.42,17550],["2015-08-12",2595.47,2747.03,2538.64,2614.42,19560],["2015-08-13",2595.47,2595.47,2557.58,2557.58,20760],["2015-08-14",2557.58,2709.14,2557.58,2595.47,17510],["2015-08-17",2595.47,2633.36,2538.64,2595.47,18340],["2015-08-18",2557.58,2652.31,2557.58,2614.42,11030],["2015-08-19",2633.36,2633.36,2481.8,2576.53,14310],["2015-08-20",2519.69,2538.64,2462.86,2538.64,12820],["2015-08-21",2406.02,2500.75,2368.13,2406.02,10170],["2015-08-24",2273.41,2368.13,2254.46,2254.46,74560],["2015-08-25",2140.79,2368.13,2140.79,2273.41,42350],["2015-08-26",2292.35,2406.02,2273.41,2273.41,16340],["2015-08-27",2349.19,2406.02,2349.19,2406.02,3460],["2015-08-28",2292.35,2406.02,2292.35,2406.02,24080],["2015-08-31",2292.35,2292.35,2254.46,2254.46,72610],["2015-09-01",2273.41,2368.13,2254.46,2273.41,46290],["2015-09-03",2273.41,2292.35,2273.41,2273.41,51040],["2015-09-04",2273.41,2292.35,2273.41,2292.35,25260],["2015-09-07",2273.41,2273.41,2254.46,2273.41,5600],["2015-09-08",2292.35,2330.24,2254.46,2330.24,38300],["2015-09-09",2311.3,2349.19,2292.35,2292.35,50780],["2015-09-10",2273.41,2443.91,2254.46,2443.91,96250],["2015-09-11",2519.69,2557.58,2443.91,2557.58,58840],["2015-09-14",2500.75,2519.69,2443.91,2519.69,24470],["2015-09-15",2443.91,2462.86,2424.97,2424.97,37190],["2015-09-16",2462.86,2462.86,2368.13,2424.97,21190],["2015-09-17",2462.86,2500.75,2424.97,2424.97,38230],["2015-09-18",2424.97,2481.8,2424.97,2481.8,6500],["2015-09-21",2481.8,2652.31,2481.8,2633.36,51680],["2015-09-22",2633.36,2652.31,2595.47,2614.42,15590],["2015-09-23",2614.42,2614.42,2538.64,2595.47,13610],["2015-09-24",2633.36,2633.36,2595.47,2614.42,17950],["2015-09-25",2557.58,2614.42,2557.58,2614.42,1910],["2015-09-28",2557.58,2614.42,2557.58,2614.42,2790],["2015-09-29",2481.8,2595.47,2481.8,2595.47,7500],["2015-09-30",2595.47,2614.42,2576.53,2576.53,5300],["2015-10-01",2481.8,2557.58,2481.8,2557.58,4520],["2015-10-02",2500.75,2557.58,2500.75,2557.58,3470],["2015-10-05",2538.64,2576.53,2519.69,2557.58,59440],["2015-10-06",2576.53,2576.53,2519.69,2519.69,32440],["2015-10-07",2557.58,2557.58,2481.8,2519.69,12470],["2015-10-08",2500.75,2690.2,2500.75,2690.2,411550],["2015-10-09",2841.76,2841.76,2747.03,2765.98,281310],["2015-10-12",2784.92,2936.48,2784.92,2898.59,509080],["2015-10-13",2841.76,2974.37,2841.76,2936.48,287530],["2015-10-14",2936.48,2955.43,2917.54,2936.48,221890],["2015-10-15",2936.48,3069.1,2936.48,3012.26,295380],["2015-10-16",3088.04,3088.04,2898.59,2955.43,163460],["2015-10-19",2955.43,2993.32,2879.65,2879.65,153870],["2015-10-20",2879.65,2936.48,2860.7,2936.48,213920],["2015-10-21",2936.48,2955.43,2803.87,2841.76,272980],["2015-10-22",2841.76,2841.76,2747.03,2803.87,220520],["2015-10-23",2784.92,2879.65,2784.92,2803.87,96870],["2015-10-26",2841.76,2993.32,2841.76,2974.37,315300],["2015-10-27",2955.43,3012.26,2955.43,2993.32,218300],["2015-10-28",3012.26,3163.82,3012.26,3069.1,282080],["2015-10-29",3069.1,3106.99,3031.21,3088.04,85660],["2015-10-30",3088.04,3088.04,3012.26,3031.21,123030],["2015-11-02",2993.32,3031.21,2841.76,2841.76,245850],["2015-11-03",2841.76,2898.59,2803.87,2841.76,154260],["2015-11-04",2841.76,2993.32,2841.76,2879.65,80470],["2015-11-05",2879.65,2898.59,2841.76,2898.59,51410],["2015-11-06",2860.7,2860.7,2784.92,2841.76,83830],["2015-11-09",2841.76,2841.76,2765.98,2841.76,37940],["2015-11-10",2822.81,2822.81,2690.2,2747.03,91400],["2015-11-11",2709.14,2765.98,2709.14,2728.09,56410],["2015-11-12",2728.09,2747.03,2652.31,2652.31,108200],["2015-11-13",2652.31,2728.09,2652.31,2728.09,61890],["2015-11-16",2728.09,2747.03,2690.2,2747.03,18650],["2015-11-17",2671.25,2728.09,2671.25,2728.09,44910],["2015-11-18",2747.03,2747.03,2633.36,2633.36,160340],["2015-11-19",2633.36,2633.36,2519.69,2519.69,192210],["2015-11-20",2519.69,2614.42,2519.69,2557.58,65770],["2015-11-23",2576.53,2652.31,2538.64,2614.42,28480],["2015-11-24",2614.42,2614.42,2557.58,2595.47,46960],["2015-11-25",2576.53,2576.53,2500.75,2538.64,49100],["2015-11-26",2500.75,2538.64,2500.75,2500.75,61640],["2015-11-27",2538.64,2557.58,2500.75,2538.64,78220],["2015-11-30",2538.64,2576.53,2500.75,2557.58,58720],["2015-12-01",2557.58,2690.2,2557.58,2652.31,100280],["2015-12-02",2557.58,2709.14,2557.58,2652.31,27220],["2015-12-03",2633.36,2633.36,2614.42,2614.42,20690],["2015-12-04",2576.53,2595.47,2557.58,2557.58,26560],["2015-12-07",2557.58,2614.42,2557.58,2614.42,7730],["2015-12-08",2595.47,2595.47,2481.8,2595.47,4080],["2015-12-09",2538.64,2576.53,2538.64,2538.64,11940],["2015-12-10",2538.64,2538.64,2500.75,2538.64,18710],["2015-12-11",2538.64,2538.64,2462.86,2538.64,17850],["2015-12-14",2538.64,2538.64,2462.86,2519.69,9520],["2015-12-15",2462.86,2500.75,2462.86,2500.75,39680],["2015-12-16",2557.58,2557.58,2500.75,2500.75,27010],["2015-12-17",2500.75,2500.75,2481.8,2481.8,75190],["2015-12-18",2500.75,2500.75,2368.13,2462.86,57300],["2015-12-21",2443.91,2462.86,2387.08,2462.86,27860],["2015-12-22",2462.86,2633.36,2349.19,2633.36,40210],["2015-12-23",2557.58,2557.58,2462.86,2519.69,75000],["2015-12-24",2406.02,2519.69,2406.02,2519.69,1610],["2015-12-25",2462.86,2462.86,2406.02,2406.02,5710],["2015-12-28",2406.02,2406.02,2311.3,2368.13,38960],["2015-12-29",2368.13,2368.13,2311.3,2368.13,2680],["2015-12-30",2406.02,2424.97,2368.13,2406.02,8430],["2015-12-31",2368.13,2406.02,2330.24,2387.08,24770],["2016-01-04",2406.02,2443.91,2387.08,2424.97,11110],["2016-01-05",2424.97,2443.91,2330.24,2387.08,10610],["2016-01-06",2368.13,2424.97,2368.13,2424.97,53320],["2016-01-07",2424.97,2424.97,2330.24,2330.24,50210],["2016-01-08",2197.63,2349.19,2197.63,2273.41,22750],["2016-01-11",2349.19,2349.19,2216.57,2330.24,58110],["2016-01-12",2311.3,2311.3,2254.46,2311.3,29870],["2016-01-13",2349.19,2349.19,2254.46,2273.41,28870],["2016-01-14",2273.41,2368.13,2254.46,2368.13,64360],["2016-01-15",2292.35,2311.3,2273.41,2273.41,28580],["2016-01-18",2254.46,2273.41,2216.57,2216.57,57100],["2016-01-19",2235.52,2273.41,2216.57,2273.41,4470],["2016-01-20",2292.35,2424.97,2273.41,2273.41,61690],["2016-01-21",2349.19,2387.08,2235.52,2235.52,305760],["2016-01-22",2273.41,2368.13,2254.46,2349.19,35090],["2016-01-25",2349.19,2443.91,2349.19,2443.91,88130],["2016-01-26",2462.86,2462.86,2443.91,2462.86,56150],["2016-01-27",2557.58,2557.58,2443.91,2443.91,850],["2016-01-28",2462.86,2462.86,2349.19,2424.97,61170],["2016-01-29",2570.09,2570.09,2397.31,2548.49,50830],["2016-02-01",2526.89,2634.88,2505.29,2591.68,12050],["2016-02-02",2548.49,2548.49,2548.49,2548.49,8600],["2016-02-03",2505.29,2526.89,2462.1,2505.29,1690],["2016-02-04",2375.71,2526.89,2375.71,2505.29,36980],["2016-02-05",2462.1,2526.89,2462.1,2526.89,5600],["2016-02-15",2505.29,2526.89,2505.29,2526.89,22220],["2016-02-16",2505.29,2613.28,2505.29,2591.68,21520],["2016-02-17",2548.49,2613.28,2548.49,2613.28,780],["2016-02-18",2505.29,2634.88,2483.7,2634.88,42670],["2016-02-19",2526.89,2570.09,2483.7,2570.09,46870],["2016-02-22",2526.89,2526.89,2483.7,2526.89,52950],["2016-02-23",2505.29,2570.09,2440.5,2462.1,37080],["2016-02-24",2462.1,2483.7,2375.71,2440.5,38650],["2016-02-25",2505.29,2505.29,2440.5,2440.5,14270],["2016-02-26",2440.5,2526.89,2440.5,2505.29,11160],["2016-02-29",2483.7,2548.49,2462.1,2526.89,11320],["2016-03-01",2505.29,2505.29,2440.5,2483.7,8640],["2016-03-02",2483.7,2526.89,2418.9,2418.9,18660],["2016-03-03",2483.7,2483.7,2440.5,2483.7,10740],["2016-03-04",2483.7,2483.7,2418.9,2462.1,7240],["2016-03-07",2462.1,2462.1,2418.9,2440.5,37980],["2016-03-08",2483.7,2591.68,2483.7,2591.68,82440],["2016-03-09",2613.28,2634.88,2591.68,2591.68,59280],["2016-03-10",2591.68,2678.07,2591.68,2678.07,61560],["2016-03-11",2721.27,2786.06,2699.67,2764.46,135580],["2016-03-14",2829.25,2829.25,2764.46,2786.06,28090],["2016-03-15",2807.66,2872.45,2764.46,2872.45,45170],["2016-03-16",2829.25,2872.45,2742.87,2764.46,69910],["2016-03-17",2807.66,2807.66,2678.07,2786.06,3470],["2016-03-18",2721.27,2764.46,2699.67,2721.27,26200],["2016-03-21",2742.87,2764.46,2656.48,2656.48,65870],["2016-03-22",2656.48,2721.27,2634.88,2721.27,60270],["2016-03-23",2872.45,2872.45,2721.27,2721.27,29130],["2016-03-24",2721.27,2764.46,2656.48,2678.07,17680],["2016-03-25",2678.07,2807.66,2656.48,2807.66,17270],["2016-03-28",2807.66,2872.45,2764.46,2872.45,44700],["2016-03-29",2872.45,2872.45,2721.27,2807.66,7290],["2016-03-30",2786.06,2807.66,2721.27,2786.06,12000],["2016-03-31",2591.68,2786.06,2591.68,2786.06,25750],["2016-04-01",2656.48,2764.46,2613.28,2764.46,47660],["2016-04-04",2613.28,2764.46,2613.28,2656.48,17040],["2016-04-05",2591.68,2699.67,2591.68,2699.67,8070],["2016-04-06",2699.67,2699.67,2613.28,2699.67,4770],["2016-04-07",2764.46,2872.45,2742.87,2872.45,137870],["2016-04-08",2915.64,3066.83,2915.64,3066.83,956880],["2016-04-11",3261.2,3261.2,3239.6,3261.2,966730],["2016-04-12",3261.2,3282.8,3196.41,3196.41,245850],["2016-04-13",3153.21,3261.2,3131.62,3196.41,312870],["2016-04-14",3196.41,3347.59,3196.41,3304.4,346160],["2016-04-15",3369.19,3369.19,3261.2,3282.8,235770],["2016-04-19",3174.81,3239.6,3088.42,3110.02,255980],["2016-04-20",3174.81,3261.2,3131.62,3239.6,371110],["2016-04-21",3239.6,3455.58,3239.6,3455.58,445100],["2016-04-22",3606.76,3671.55,3455.58,3585.16,152070],["2016-04-25",3585.16,3736.34,3541.97,3628.36,333340],["2016-04-26",3628.36,3628.36,3455.58,3563.56,200300],["2016-04-27",3541.97,3628.36,3477.18,3477.18,176290],["2016-04-28",3477.18,3563.56,3477.18,3541.97,119850],["2016-04-29",3541.97,3779.54,3541.97,3779.54,566700],["2016-05-04",3930.72,3995.51,3887.53,3973.91,385090],["2016-05-05",4017.11,4081.9,3801.14,3822.73,395600],["2016-05-06",3801.14,3822.73,3671.55,3671.55,270620],["2016-05-09",3606.76,3822.73,3606.76,3671.55,226550],["2016-05-10",3671.55,3757.94,3563.56,3628.36,157750],["2016-05-11",3671.55,3757.94,3606.76,3757.94,265160],["2016-05-12",3801.14,3801.14,3628.36,3671.55,182340],["2016-05-13",3649.95,3671.55,3498.77,3563.56,338380],["2016-05-16",3563.56,3563.56,3433.98,3433.98,135800],["2016-05-17",3541.97,3649.95,3477.18,3649.95,165910],["2016-05-18",3649.95,3649.95,3541.97,3585.16,167110],["2016-05-19",3541.97,3628.36,3541.97,3606.76,107230],["2016-05-20",3649.95,3649.95,3520.37,3520.37,123260],["2016-05-23",3563.56,3649.95,3541.97,3606.76,112810],["2016-05-24",3649.95,3736.34,3606.76,3736.34,237210],["2016-05-25",3736.34,3779.54,3671.55,3693.15,101670],["2016-05-26",3736.34,3736.34,3606.76,3606.76,101660],["2016-05-27",3585.16,3693.15,3585.16,3649.95,186270],["2016-05-30",3671.55,3757.94,3671.55,3757.94,117510],["2016-05-31",3801.14,3801.14,3693.15,3779.54,219410],["2016-06-01",3779.54,3887.53,3736.34,3865.93,322770],["2016-06-02",3887.53,4060.3,3887.53,3973.91,231690],["2016-06-03",3995.51,4060.3,3973.91,3973.91,180520],["2016-06-06",3973.91,3995.51,3779.54,3779.54,361580],["2016-06-07",3757.94,3995.51,3757.94,3995.51,373310],["2016-06-08",3995.51,4233.08,3995.51,4168.29,719750],["2016-06-09",4233.08,4233.08,4146.69,4168.29,475380],["2016-06-10",4211.49,4449.06,4168.29,4341.07,602070],["2016-06-13",4341.07,4513.85,4341.07,4427.46,441920],["2016-06-14",4319.47,4449.06,4319.47,4427.46,836450],["2016-06-15",4319.47,4578.64,4319.47,4578.64,524410],["2016-06-16",4578.64,4578.64,4492.25,4535.45,627640],["2016-06-17",4535.45,4643.43,4427.46,4449.06,732780],["2016-06-20",4643.43,4643.43,4535.45,4578.64,199540],["2016-06-21",4578.64,4665.03,4470.65,4492.25,219470],["2016-06-22",4557.04,4665.03,4557.04,4621.84,252990],["2016-06-23",4751.42,4902.6,4729.82,4751.42,422670],["2016-06-24",4859.41,4859.41,4427.46,4751.42,641360],["2016-06-27",4881.0,5075.38,4773.02,5010.59,460900],["2016-06-28",5183.37,5226.56,5075.38,5118.58,405290],["2016-06-29",5118.58,5464.13,5053.78,5312.95,398920],["2016-06-30",5312.95,5550.52,5312.95,5399.34,501240],["2016-07-01",5399.34,5528.92,5399.34,5399.34,553210],["2016-07-04",5550.52,5680.11,5485.73,5658.51,942730],["2016-07-05",6047.26,6047.26,5701.7,5917.68,510090],["2016-07-06",5831.29,6047.26,5788.09,6025.66,419940],["2016-07-07",6155.25,6198.44,5831.29,5939.27,584760],["2016-07-08",6090.46,6241.64,5917.68,6004.07,919360],["2016-07-11",6090.46,6112.05,5831.29,5831.29,598460],["2016-07-12",5831.29,5917.68,5636.91,5809.69,501660],["2016-07-13",5788.09,5939.27,5788.09,5852.89,462080],["2016-07-14",5852.89,5874.48,5464.13,5464.13,396810],["2016-07-15",5356.15,5572.12,5291.35,5291.35,482810],["2016-07-18",5464.13,5658.51,5377.74,5658.51,633200],["2016-07-19",5939.27,5939.27,5528.92,5615.31,645510],["2016-07-20",5615.31,5744.9,5572.12,5701.7,336130],["2016-07-21",6090.46,6090.46,6004.07,6025.66,1872830],["2016-07-22",6047.26,6047.26,5723.3,5939.27,476910],["2016-07-25",6176.85,6176.85,5831.29,6025.66,562950],["2016-07-26",5939.27,6025.66,5658.51,5744.9,449070],["2016-07-27",5831.29,5831.29,5680.11,5788.09,359370],["2016-07-28",5831.29,5874.48,5766.5,5788.09,376910],["2016-07-29",5788.09,5788.09,5680.11,5701.7,309660],["2016-08-01",5701.7,5701.7,5528.92,5572.12,265550],["2016-08-02",5507.33,5507.33,5269.76,5291.35,434670],["2016-08-03",5248.16,5442.54,5248.16,5420.94,239240],["2016-08-04",5485.73,5615.31,5442.54,5464.13,260820],["2016-08-05",5485.73,5809.69,5399.34,5788.09,757400],["2016-08-08",5917.68,5917.68,5788.09,5852.89,623070],["2016-08-09",5874.48,5917.68,5788.09,5852.89,281690],["2016-08-10",5874.48,5960.87,5831.29,5917.68,454760],["2016-08-11",5939.27,6328.03,5917.68,6328.03,1197040],["2016-08-12",6630.39,6630.39,6328.03,6522.4,1003920],["2016-08-15",6479.21,6867.96,6479.21,6759.97,727460],["2016-08-16",6824.77,6954.35,6738.38,6911.16,942130],["2016-08-17",6889.56,7127.13,6781.57,7040.74,627750],["2016-08-18",7083.94,7213.52,7019.14,7127.13,825760],["2016-08-19",6846.36,7170.32,6846.36,6846.36,1120850],["2016-08-22",6738.38,6997.55,6738.38,6889.56,556700],["2016-08-23",6889.56,7191.92,6803.17,7191.92,475500],["2016-08-24",7343.1,7688.66,7321.51,7688.66,2296100],["2016-08-25",7991.02,8207.0,7883.04,8142.21,648610],["2016-08-26",8142.21,8207.0,7904.63,8034.22,675460],["2016-08-29",7969.43,8293.39,7904.63,7969.43,900630],["2016-08-30",8099.01,8509.36,7926.23,8509.36,787160],["2016-08-31",8854.92,8919.71,8595.75,8876.52,490980],["2016-09-01",8941.31,8962.91,8682.14,8962.91,487230],["2016-09-05",9200.48,9481.24,9070.89,9092.49,1297220],["2016-09-06",9006.1,9222.07,8466.17,8466.17,824460],["2016-09-07",8099.01,8638.95,7991.02,8638.95,1348290],["2016-09-08",8638.95,8811.72,8530.96,8790.13,665880],["2016-09-09",8854.92,8854.92,8660.54,8682.14,243560],["2016-09-12",8466.17,8638.95,8207.0,8207.0,552510],["2016-09-13",8099.01,8401.37,8099.01,8207.0,554100],["2016-09-14",8250.19,8314.98,7991.02,8055.82,402690],["2016-09-15",7991.02,7991.02,7559.08,7710.26,849300],["2016-09-16",7775.05,7947.83,7710.26,7861.44,280820],["2016-09-19",7991.02,8336.58,7991.02,8314.98,595130],["2016-09-20",8422.97,8487.76,8207.0,8412.17,511220],["2016-09-21",8530.96,8638.95,8422.97,8487.76,306670],["2016-09-22",8530.96,8595.75,8487.76,8552.56,362180],["2016-09-23",8530.96,8595.75,8314.98,8487.76,320440],["2016-09-26",8487.76,8530.96,8358.18,8530.96,340350],["2016-09-27",8530.96,9124.89,8466.17,9124.89,864480],["2016-09-28",9340.86,9394.85,9243.67,9330.06,421220],["2016-09-29",9243.67,9330.06,8962.91,9049.3,415590],["2016-09-30",9006.1,9243.67,8919.71,8962.91,885940],["2016-10-03",8854.92,9006.1,8574.15,8660.54,1025410],["2016-10-04",8574.15,8638.95,8271.79,8314.98,753370],["2016-10-05",8314.98,8574.15,8314.98,8444.57,275580],["2016-10-06",8552.56,8638.95,8293.39,8293.39,461370],["2016-10-07",8422.97,8422.97,7991.02,8379.78,521280],["2016-10-10",8379.78,8379.78,8034.22,8034.22,236990],["2016-10-11",8077.41,8314.98,7764.25,8293.39,348960],["2016-10-12",8422.97,8422.97,8077.41,8099.01,151270],["2016-10-13",8099.01,8207.0,7991.02,8099.01,222400],["2016-10-14",8055.82,8207.0,7947.83,8034.22,311880],["2016-10-17",8088.21,8088.21,7861.44,7904.63,199430],["2016-10-18",7904.63,7904.63,7753.45,7775.05,324090],["2016-10-19",7775.05,8120.61,7775.05,8023.42,293880],["2016-10-20",8023.42,8196.2,7947.83,8066.62,168240],["2016-10-21",8174.6,8250.19,7969.43,8250.19,370930],["2016-10-24",8401.37,8530.96,8271.79,8336.58,439500],["2016-10-25",8336.58,8358.18,8034.22,8077.41,291410],["2016-10-26",8099.01,8120.61,7818.25,7991.02,229850],["2016-10-27",7991.02,7991.02,7883.04,7883.04,165870],["2016-10-28",7883.04,8055.82,7818.25,8055.82,243680],["2016-10-31",8120.61,8120.61,7796.65,7818.25,163640],["2016-11-01",7818.25,7969.43,7775.05,7883.04,166390],["2016-11-02",7818.25,7947.83,7775.05,7796.65,111710],["2016-11-03",7775.05,7807.45,7537.48,7807.45,383340],["2016-11-04",7731.86,7883.04,7688.66,7775.05,107270],["2016-11-07",7839.84,8077.41,7818.25,8012.62,291080],["2016-11-08",8055.82,8055.82,7839.84,7850.64,407920],["2016-11-09",7969.43,7969.43,7386.3,7904.63,424140],["2016-11-10",8055.82,8455.37,7883.04,8444.57,1567000],["2016-11-11",8444.57,8466.17,8250.19,8422.97,529340],["2016-11-14",8422.97,8617.35,8422.97,8617.35,489620],["2016-11-15",8638.95,8725.33,8574.15,8638.95,619880],["2016-11-16",8638.95,8682.14,8314.98,8314.98,559820],["2016-11-17",8271.79,8379.78,8109.81,8120.61,388780],["2016-11-18",8163.8,8185.4,8001.82,8185.4,322360],["2016-11-21",8185.4,8314.98,8099.01,8207.0,182090],["2016-11-22",8207.0,8401.37,8207.0,8207.0,281730],["2016-11-23",8207.0,8282.59,8185.4,8207.0,137020],["2016-11-24",7667.06,8314.98,7667.06,8174.6,280040],["2016-11-25",8163.8,8250.19,8163.8,8228.6,178730],["2016-11-28",8228.6,8228.6,8012.62,8034.22,209690],["2016-11-29",7991.02,8163.8,7991.02,8055.82,196580],["2016-11-30",7991.02,8142.21,7861.44,7991.02,323040],["2016-12-01",7947.83,8207.0,7904.63,8099.01,225530],["2016-12-02",8099.01,8163.8,7883.04,7937.03,103900],["2016-12-05",7904.63,7991.02,7904.63,7926.23,150500],["2016-12-06",7991.02,7991.02,7623.87,7645.47,214860],["2016-12-07",7645.47,7731.86,7602.27,7602.27,147260],["2016-12-08",7602.27,7775.05,7602.27,7613.07,198840],["2016-12-09",7613.07,7731.86,7602.27,7634.67,124670],["2016-12-12",7559.08,7645.47,7343.1,7343.1,122190],["2016-12-13",7343.1,7688.66,7105.53,7688.66,675540],["2016-12-14",7667.06,7861.44,7667.06,7861.44,241670],["2016-12-15",7926.23,7926.23,7710.26,7753.45,119470],["2016-12-16",7667.06,7775.05,7537.48,7667.06,143990],["2016-12-19",7569.88,7667.06,7537.48,7559.08,185190],["2016-12-20",7667.06,7667.06,7515.88,7602.27,120060],["2016-12-21",7526.68,7764.25,7526.68,7688.66,229620],["2016-12-22",7667.06,7818.25,7645.47,7645.47,269690],["2016-12-23",7580.67,7775.05,7580.67,7580.67,58760],["2016-12-26",7559.08,7645.47,7548.28,7548.28,152530],["2016-12-27",7386.3,7559.08,7386.3,7537.48,168860],["2016-12-28",7537.48,7623.87,7537.48,7580.67,128220],["2016-12-29",7580.67,7667.06,7548.28,7548.28,50940],["2016-12-30",7591.47,7591.47,7537.48,7559.08,90220],["2017-01-03",7515.88,7710.26,7515.88,7710.26,79460],["2017-01-04",7731.86,7991.02,7731.86,7883.04,231890],["2017-01-05",7904.63,8034.22,7839.84,7947.83,208840],["2017-01-06",7969.43,8077.41,7839.84,7839.84,243300],["2017-01-09",7839.84,7991.02,7839.84,7969.43,224430],["2017-01-10",8185.4,8185.4,8077.41,8099.01,450720],["2017-01-11",8077.41,8207.0,8077.41,8131.41,182020],["2017-01-12",8185.4,8185.4,8045.02,8055.82,203470],["2017-01-13",7991.02,8142.21,7991.02,8001.82,119760],["2017-01-16",7991.02,8099.01,7688.66,7710.26,216790],["2017-01-17",7667.06,7883.04,7667.06,7775.05,122740],["2017-01-18",7775.05,7861.44,7721.06,7721.06,73270],["2017-01-19",7656.27,7818.25,7623.87,7623.87,64680],["2017-01-20",7559.08,7796.65,7559.08,7613.07,225300],["2017-01-23",7623.87,7731.86,7515.88,7559.08,375190],["2017-01-24",7602.27,7602.27,7559.08,7559.08,82850],["2017-01-25",7559.08,7623.87,7537.48,7623.87,95800],["2017-02-02",7764.25,7764.25,7559.08,7569.88,127060],["2017-02-03",7559.08,7699.46,7559.08,7602.27,171610],["2017-02-06",7699.46,7710.26,7623.87,7699.46,176950],["2017-02-07",7731.86,7796.65,7710.26,7731.86,292190],["2017-02-08",7731.86,7958.63,7731.86,7958.63,331660],["2017-02-09",8034.22,8228.6,7991.02,8153.0,544250],["2017-02-10",8250.19,8314.98,8142.21,8174.6,585140],["2017-02-13",8163.8,8293.39,8120.61,8163.8,417080],["2017-02-14",8207.0,8379.78,8207.0,8336.58,622330],["2017-02-15",8336.58,8379.78,8293.39,8314.98,333080],["2017-02-16",8358.18,8379.78,7742.65,8142.21,368620],["2017-02-17",7947.83,8099.01,7883.04,8034.22,591770],["2017-02-20",7775.05,8077.41,7775.05,8055.82,518600],["2017-02-21",8055.82,8185.4,8034.22,8142.21,730500],["2017-02-22",8163.8,8163.8,7958.63,8012.62,388630],["2017-02-23",7969.43,8099.01,7883.04,7991.02,222330],["2017-02-24",7969.43,7991.02,7883.04,7915.43,255480],["2017-02-27",7915.43,8120.61,7893.84,8120.61,226310],["2017-02-28",8120.61,8207.0,7883.04,7883.04,236810],["2017-03-01",7883.04,7883.04,7785.85,7839.84,135620],["2017-03-02",7850.64,7969.43,7818.25,7937.03,68930],["2017-03-03",7839.84,7969.43,7829.04,7839.84,86510],["2017-03-06",7947.83,7947.83,7818.25,7872.24,129990],["2017-03-07",7872.24,7958.63,7861.44,7926.23,188710],["2017-03-08",7958.63,8088.21,7926.23,8012.62,199350],["2017-03-09",8055.82,8077.41,8034.22,8066.62,251520],["2017-03-10",8088.21,8088.21,8034.22,8034.22,224090],["2017-03-13",8034.22,8055.82,7926.23,7926.23,207390],["2017-03-14",7947.83,7947.83,7818.25,7818.25,253330],["2017-03-15",7785.85,7785.85,7677.86,7677.86,229730],["2017-03-16",7613.07,7883.04,7613.07,7818.25,68440],["2017-03-17",7731.86,7883.04,7667.06,7742.65,86640],["2017-03-20",7764.25,7883.04,7688.66,7883.04,124930],["2017-03-21",7861.44,7980.23,7861.44,7969.43,189860],["2017-03-22",7969.43,7980.23,7818.25,7818.25,139800],["2017-03-23",7872.24,7872.24,7818.25,7839.84,49060],["2017-03-24",7829.04,7893.84,7796.65,7796.65,207500],["2017-03-27",7796.65,7839.84,7742.65,7742.65,155510],["2017-03-28",7818.25,7915.43,7818.25,7904.63,122130],["2017-03-29",7904.63,8066.62,7883.04,8034.22,227170],["2017-03-30",8034.22,8530.96,7991.02,8476.96,1098450],["2017-03-31",8746.93,8919.71,8682.14,8746.93,784710],["2017-04-03",8854.92,9178.88,8811.72,8919.71,665080],["2017-04-04",8854.92,9070.89,8768.53,9060.09,728670],["2017-04-05",9070.89,9178.88,8984.5,9070.89,570060],["2017-04-07",9070.89,9330.06,8984.5,9286.87,872350],["2017-04-10",9394.85,9610.83,9373.26,9610.83,988610],["2017-04-11",9718.81,9718.81,9524.44,9610.83,576240],["2017-04-12",9610.83,9610.83,9243.67,9308.46,693320],["2017-04-13",9178.88,9330.06,9027.7,9027.7,913230],["2017-04-14",8919.71,9070.89,8509.36,8876.52,617180],["2017-04-17",8876.52,9006.1,8682.14,8682.14,523620],["2017-04-18",8682.14,8876.52,8638.95,8854.92,420870],["2017-04-19",8833.32,9027.7,8746.93,8952.11,329650],["2017-04-20",9006.1,9006.1,8746.93,8854.92,199080],["2017-04-21",8941.31,9222.07,8941.31,9222.07,559180],["2017-04-24",9222.07,9351.66,9114.09,9222.07,383250],["2017-04-25",9222.07,9384.05,9222.07,9351.66,510880],["2017-04-26",9351.66,9492.04,9351.66,9438.05,293180],["2017-04-27",9459.64,9459.64,9351.66,9438.05,225850],["2017-04-28",9438.05,9438.05,9070.89,9178.88,308060],["2017-05-03",9222.07,9556.83,9222.07,9556.83,499710],["2017-05-04",9697.22,9772.81,9632.42,9740.41,562420],["2017-05-05",9610.83,9783.61,9546.03,9589.23,227740],["2017-05-08",9589.23,9762.01,9589.23,9729.61,256450],["2017-05-09",9729.61,9762.01,9438.05,9610.83,532630],["2017-05-10",9610.83,9740.41,9546.03,9675.62,522440],["2017-05-11",9718.81,9718.81,9589.23,9632.42,297800],["2017-05-12",9632.42,9697.22,9578.43,9675.62,540710],["2017-05-15",9675.62,9697.22,9502.84,9502.84,545980],["2017-05-16",9556.83,9556.83,9178.88,9200.48,500490],["2017-05-17",9556.83,9767.41,9427.25,9686.42,621540],["2017-05-18",9686.42,9686.42,9297.66,9394.85,382910],["2017-05-19",9297.66,9313.86,9006.1,9297.66,317730],["2017-05-22",9103.29,9654.02,9087.09,9540.64,557040],["2017-05-23",9686.42,10204.75,9686.42,10139.96,1340350],["2017-05-24",10204.75,10350.54,10204.75,10285.74,422650],["2017-05-25",10301.94,10318.14,10139.96,10220.95,587790],["2017-05-26",10123.76,10269.55,10123.76,10269.55,540620],["2017-05-29",10496.32,10852.67,10366.73,10755.49,797180],["2017-05-30",10755.49,10755.49,10334.34,10334.34,691340],["2017-05-31",10334.34,11047.05,10107.57,11014.66,1537830],["2017-06-01",11079.45,11111.84,10820.28,10852.67,511420],["2017-06-02",10755.49,10949.86,10690.69,10885.07,549610],["2017-06-05",10949.86,10949.86,10755.49,10885.07,506650],["2017-06-06",10885.07,11176.64,10723.09,10998.46,685630],["2017-06-07",11014.66,11111.84,10836.48,10885.07,700240],["2017-06-08",10949.86,10982.26,10723.09,10966.06,319220],["2017-06-09",10901.27,11047.05,10852.67,10852.67,435680],["2017-06-12",10804.08,10852.67,10269.55,10301.94,939610],["2017-06-13",10301.94,10528.71,10301.94,10528.71,242380],["2017-06-14",10690.69,10690.69,10366.73,10463.92,334820],["2017-06-15",10463.92,10528.71,10366.73,10496.32,352270],["2017-06-16",10528.71,10528.71,10350.54,10399.13,266500],["2017-06-19",10496.32,10496.32,10350.54,10431.53,266770],["2017-06-20",10431.53,10528.71,10399.13,10447.72,356520],["2017-06-21",10366.73,10512.52,10366.73,10463.92,208230],["2017-06-22",10399.13,10771.68,10382.93,10771.68,675890],["2017-06-23",10787.88,10787.88,10609.7,10690.69,310800],["2017-06-26",10755.49,10755.49,10528.71,10544.91,310870],["2017-06-27",10544.91,10642.1,10431.53,10593.51,390070],["2017-06-28",10593.51,10690.69,10463.92,10674.5,380800],["2017-06-29",10674.5,10674.5,10496.32,10561.11,187370],["2017-06-30",10561.11,10787.88,10528.71,10723.09,616780],["2017-07-03",10852.67,11273.82,10836.48,11192.83,1703090],["2017-07-04",11306.22,11306.22,11128.04,11225.23,725310],["2017-07-05",11225.23,11241.43,11128.04,11209.03,403740],["2017-07-06",11176.64,11241.43,11144.24,11160.44,643630],["2017-07-07",11273.82,11322.42,11160.44,11160.44,1120120],["2017-07-10",11209.03,11500.6,11192.83,11290.02,1364640],["2017-07-11",11176.64,11338.62,10723.09,11144.24,883910],["2017-07-12",11111.84,11176.64,10852.67,11014.66,493370],["2017-07-13",11014.66,11144.24,10885.07,11030.85,375880],["2017-07-14",11030.85,11192.83,11030.85,11111.84,729950],["2017-07-17",11128.04,11192.83,10706.89,10723.09,743770],["2017-07-18",10463.92,10820.28,10399.13,10447.72,811920],["2017-07-19",10447.72,10674.5,10447.72,10447.72,467510],["2017-07-20",10447.72,10544.91,10366.73,10544.91,364400],["2017-07-21",10593.51,10690.69,9880.79,9880.79,844850],["2017-07-24",9718.81,10010.38,9524.44,9945.59,566010],["2017-07-25",9961.78,10366.73,9961.78,10139.96,345890],["2017-07-26",10172.36,10334.34,10172.36,10318.14,431310],["2017-07-27",10318.14,10350.54,10172.36,10350.54,377600],["2017-07-28",10366.73,10463.92,10350.54,10463.92,241070],["2017-07-31",10399.13,10399.13,10204.75,10301.94,624540],["2017-08-01",10237.15,10366.73,10188.56,10237.15,222080],["2017-08-02",10253.35,10253.35,9832.2,9913.19,716960],["2017-08-03",9945.59,10042.77,9929.39,9961.78,289160],["2017-08-04",10042.77,10042.77,9880.79,9880.79,189370],["2017-08-07",9880.79,10010.38,9864.6,10010.38,248650],["2017-08-08",10042.77,10139.96,9977.98,9977.98,197420],["2017-08-09",9880.79,10042.77,9718.81,9751.21,221750],["2017-08-10",9718.81,9848.4,9718.81,9751.21,110850],["2017-08-11",9751.21,9848.4,9654.02,9783.61,154250],["2017-08-14",9880.79,10107.57,9880.79,10091.37,351410],["2017-08-15",10204.75,10285.74,10107.57,10188.56,255600],["2017-08-16",10188.56,10334.34,10042.77,10334.34,284970],["2017-08-17",10431.53,10431.53,10075.17,10123.76,228030],["2017-08-18",10172.36,10172.36,10042.77,10139.96,264320],["2017-08-21",10075.17,10301.94,10075.17,10156.16,142900],["2017-08-22",10042.77,10204.75,10042.77,10139.96,277390],["2017-08-23",10075.17,10172.36,10010.38,10042.77,131080],["2017-08-24",9945.59,10107.57,9945.59,9945.59,147660],["2017-08-25",9945.59,10107.57,9880.79,9929.39,188590],["2017-08-28",9929.39,10269.55,9929.39,10123.76,282020],["2017-08-29",10350.54,10447.72,10285.74,10399.13,732440],["2017-08-30",10431.53,10625.9,10399.13,10609.7,564580],["2017-08-31",10674.5,10787.88,10658.3,10706.89,778940],["2017-09-01",10739.29,10755.49,10091.37,10723.09,596830],["2017-09-05",10723.09,10852.67,10593.51,10755.49,299840],["2017-09-06",10771.68,10820.28,10690.69,10755.49,376850],["2017-09-07",10852.67,10852.67,10625.9,10755.49,433350],["2017-09-08",10739.29,10739.29,10561.11,10706.89,375290],["2017-09-11",10544.91,10690.69,10480.12,10561.11,262270],["2017-09-12",10528.71,10561.11,10463.92,10561.11,263170],["2017-09-13",10593.51,10723.09,10577.31,10642.1,297850],["2017-09-14",10690.69,10820.28,10690.69,10755.49,438670],["2017-09-15",10787.88,10820.28,10625.9,10755.49,200130],["2017-09-18",10787.88,10852.67,10690.69,10755.49,391040],["2017-09-19",10723.09,11500.6,10658.3,11273.82,948900],["2017-09-20",11468.2,11468.2,11128.04,11176.64,500240],["2017-09-21",11273.82,11338.62,11209.03,11338.62,956340],["2017-09-22",11338.62,11484.4,11273.82,11435.8,1031180],["2017-09-25",11565.39,11565.39,11371.01,11452.0,331460],["2017-09-26",11403.41,11403.41,11257.63,11257.63,495220],["2017-09-27",11273.82,11403.41,11209.03,11273.82,502710],["2017-09-28",11273.82,11371.01,11241.43,11306.22,294760],["2017-09-29",11338.62,11435.8,11209.03,11419.61,522290],["2017-10-02",11419.61,11824.56,11419.61,11824.56,1191960],["2017-10-03",11937.94,11970.34,11516.79,11824.56,1021210],["2017-10-04",11824.56,11824.56,11565.39,11759.76,690180],["2017-10-05",11678.77,11727.37,11435.8,11435.8,828930],["2017-10-06",11435.8,11613.98,11371.01,11516.79,524980],["2017-10-09",11597.78,11694.97,11516.79,11646.38,524300],["2017-10-10",11646.38,11808.36,11646.38,11792.16,638630],["2017-10-11",11889.35,11889.35,11727.37,11792.16,662230],["2017-10-12",11824.56,11889.35,11662.58,11824.56,615790],["2017-10-13",11759.76,11824.56,11662.58,11662.58,663360],["2017-10-16",11678.77,11678.77,11452.0,11468.2,711240],["2017-10-17",11468.2,11565.39,11403.41,11484.4,420590],["2017-10-18",11581.59,11581.59,11273.82,11273.82,908440],["2017-10-19",11273.82,11500.6,11273.82,11468.2,341930],["2017-10-20",11500.6,11500.6,11176.64,11306.22,565400],["2017-10-23",11209.03,11371.01,11128.04,11209.03,394220],["2017-10-24",11111.84,11209.03,10949.86,11144.24,307210],["2017-10-25",11144.24,11225.23,10949.86,11111.84,182760],["2017-10-26",11241.43,11468.2,11095.65,11225.23,391740],["2017-10-27",11225.23,11403.41,11225.23,11338.62,261860],["2017-10-30",11371.01,11403.41,11014.66,11176.64,315040],["2017-10-31",11241.43,11241.43,11014.66,11225.23,270800],["2017-11-01",11338.62,11338.62,11079.45,11209.03,215220],["2017-11-02",11047.05,11338.62,11047.05,11257.63,510730],["2017-11-03",11257.63,11338.62,11176.64,11257.63,425550],["2017-11-06",11403.41,11468.2,11306.22,11468.2,338430],["2017-11-07",11468.2,11775.96,11468.2,11775.96,1361550],["2017-11-08",11824.56,12116.12,11792.16,12035.13,1841530],["2017-11-09",12116.12,12132.32,11921.74,12035.13,974500],["2017-11-10",11970.34,12099.92,11954.14,12035.13,1006850],["2017-11-13",12116.12,12148.52,11937.94,12132.32,972240],["2017-11-14",12148.52,12164.71,11954.14,12164.71,566970],["2017-11-15",12197.11,12796.44,12148.52,12796.44,1196770],["2017-11-16",12929.39,12929.39,12696.73,12796.44,1196740],["2017-11-17",12796.44,12896.15,12530.54,12630.25,860460],["2017-11-20",12630.25,12630.25,12264.64,12281.26,2241940],["2017-11-21",12297.88,12464.06,12164.93,12281.26,892030],["2017-11-22",12297.88,12530.54,12281.26,12513.92,541960],["2017-11-23",12530.54,12530.54,12297.88,12331.11,819860],["2017-11-24",12331.11,12597.01,12264.64,12513.92,853160],["2017-11-27",12597.01,12829.68,12497.3,12829.68,1477700],["2017-11-28",12829.68,12962.63,12696.73,12779.82,691450],["2017-11-29",12829.68,12829.68,12663.49,12763.2,679510],["2017-11-30",12829.68,13062.34,12763.2,12813.06,1416420],["2017-12-01",12763.2,12896.15,12729.96,12846.29,705210],["2017-12-04",12846.29,13095.58,12846.29,13062.34,1249440],["2017-12-05",13062.34,13128.81,12796.44,12796.44,1266780],["2017-12-06",12663.49,12829.68,12563.78,12796.44,984130],["2017-12-07",12696.73,12779.82,12663.49,12696.73,815130],["2017-12-08",12663.49,12829.68,12663.49,12763.2,453840],["2017-12-11",12696.73,12746.58,12464.06,12464.06,500480],["2017-12-12",12464.06,12630.25,12264.64,12464.06,604210],["2017-12-13",12380.97,12630.25,12364.35,12414.21,300480],["2017-12-14",12331.11,12530.54,12331.11,12530.54,266390],["2017-12-15",12763.2,12763.2,12530.54,12696.73,219880],["2017-12-18",12729.96,12729.96,12580.39,12613.63,489850],["2017-12-19",12696.73,13095.58,12630.25,13029.1,994100],["2017-12-20",13029.1,13128.81,12896.15,12962.63,626090],["2017-12-21",12896.15,13029.1,12829.68,12829.68,540520],["2017-12-22",12729.96,12796.44,12480.68,12796.44,636150],["2017-12-25",12796.44,12796.44,12497.3,12530.54,316970],["2017-12-26",12530.54,12696.73,12513.92,12597.01,254350],["2017-12-27",12597.01,12929.39,12563.78,12796.44,774260],["2017-12-28",12796.44,12896.15,12796.44,12862.91,512010],["2017-12-29",12896.15,12929.39,12763.2,12896.15,830550],["2018-01-02",12896.15,13627.38,12813.06,13627.38,1653510],["2018-01-03",13760.33,13793.56,13394.71,13760.33,1296300],["2018-01-04",13760.33,13793.56,13677.23,13693.85,689820],["2018-01-05",13627.38,14225.65,13427.95,14225.65,1459870],["2018-01-08",14125.94,14458.31,13959.75,14375.22,907850],["2018-01-09",14508.17,14641.12,14258.89,14607.88,1127150],["2018-01-10",14607.88,15023.35,14458.31,14724.21,1458900],["2018-01-11",14624.5,14724.21,14358.6,14358.6,1081860],["2018-01-12",14292.13,14591.26,14209.03,14209.03,1260830],["2018-01-15",14125.94,14192.41,13992.99,14192.41,699730],["2018-01-16",14358.6,14558.03,14159.18,14292.13,343290],["2018-01-17",14292.13,14391.84,13627.38,13627.38,1125200],["2018-01-18",13461.19,13793.56,13128.81,13627.38,1498290],["2018-01-19",13627.38,14358.6,13560.9,14125.94,1816820],["2018-01-22",14258.89,14524.79,13959.75,14225.65,1935880],["2018-01-25",14225.65,14225.65,13527.66,13594.14,1110050],["2018-01-26",13361.48,13594.14,13128.81,13427.95,1831110],["2018-01-29",13295.0,13461.19,13145.43,13261.76,436800],["2018-01-30",13261.76,13295.0,13029.1,13195.29,719460],["2018-01-31",13195.29,13760.33,13195.29,13760.33,12670850],["2018-02-01",13727.09,13760.33,13195.29,13195.29,12118720],["2018-02-02",13162.05,13211.91,12630.25,13195.29,12131450],["2018-02-05",13062.34,13195.29,12364.35,12364.35,365680],["2018-02-06",11500.18,12297.88,11500.18,11533.41,877400],["2018-02-07",12131.69,12231.4,11965.5,12065.21,299650],["2018-02-08",12065.21,12065.21,11599.89,11633.13,282210],["2018-02-09",10835.43,11633.13,10835.43,11633.13,401470],["2018-02-12",11633.13,11965.5,11633.13,11899.03,113990],["2018-02-13",11932.26,11965.5,11799.31,11899.03,316590],["2018-02-21",12264.64,12264.64,11865.79,11932.26,269550],["2018-02-22",11865.79,11899.03,11716.22,11766.08,161770],["2018-02-23",11766.08,11865.79,11599.89,11766.08,525950],["2018-02-26",11799.31,11865.79,11466.94,11533.41,887960],["2018-02-27",11566.65,11566.65,11134.56,11201.04,732870],["2018-02-28",11201.04,11300.75,11134.56,11167.8,1166800],["2018-03-01",11084.71,11599.89,11084.71,11500.18,983460],["2018-03-02",11300.75,11433.7,11201.04,11433.7,686370],["2018-03-05",11300.75,11400.46,10802.19,10802.19,1101890],["2018-03-06",11134.56,11134.56,10569.53,10802.19,1079050],["2018-03-07",10669.24,10868.66,10669.24,10785.57,562010],["2018-03-08",10785.57,11068.09,10785.57,10968.38,543910],["2018-03-09",10968.38,11134.56,10835.43,10835.43,295400],["2018-03-12",10901.9,10968.38,10636.0,10636.0,263850],["2018-03-13",10636.0,10636.0,10336.86,10436.58,446200],["2018-03-14",10453.19,10802.19,10453.19,10768.95,490680],["2018-03-15",10768.95,10785.57,10602.76,10636.0,180080],["2018-03-16",10503.05,10602.76,10403.34,10436.58,298960],["2018-03-19",10386.72,10536.29,10237.15,10253.77,454400],["2018-03-20",10253.77,10569.53,10237.15,10303.63,322320],["2018-03-21",10436.58,10436.58,10203.91,10303.63,139980],["2018-03-22",10403.34,10419.96,10203.91,10270.39,100870],["2018-03-23",9921.39,10004.49,9821.68,10004.49,362130],["2018-03-26",10004.49,10004.49,9705.35,9738.59,187150],["2018-03-27",9672.11,9904.78,9605.64,9605.64,253030],["2018-03-28",9489.31,9605.64,9306.5,9605.64,383380],["2018-03-29",9605.64,9921.39,9522.54,9854.92,338090],["2018-03-30",9971.25,10536.29,9871.54,10536.29,696030],["2018-04-02",10802.19,10901.9,10586.14,10852.04,943510],["2018-04-03",10852.04,10852.04,10536.29,10669.24,410230],["2018-04-04",10636.0,10636.0,10237.15,10237.15,424130],["2018-04-05",10120.82,10203.91,9871.54,9888.16,365740],["2018-04-06",9705.35,10303.63,9705.35,10004.49,256090],["2018-04-09",9805.06,9938.01,9439.45,9472.69,728070],["2018-04-10",9572.4,9572.4,9273.26,9289.88,521200],["2018-04-11",9339.74,9339.74,9073.84,9073.84,318890],["2018-04-12",9040.6,9289.88,8774.7,9023.98,192410],["2018-04-13",9140.31,9240.03,8807.94,8857.79,214160],["2018-04-16",8774.7,8807.94,8242.9,8375.85,947480],["2018-04-17",8309.38,8508.8,8309.38,8508.8,343570],["2018-04-18",8508.8,8508.8,8143.19,8143.19,275980],["2018-04-19",8043.48,8109.95,7711.1,7777.58,568230],["2018-04-20",7694.48,8276.14,7694.48,8159.81,413550],["2018-04-23",8143.19,8259.52,7677.86,7677.86,179340],["2018-04-24",7677.86,7694.48,7445.2,7544.91,440540],["2018-04-26",7544.91,7644.63,7212.54,7212.54,309970],["2018-04-27",7212.54,7644.63,7046.35,7644.63,472070],["2018-05-02",7644.63,7644.63,7112.83,7112.83,256070],["2018-05-03",7112.83,7112.83,6630.88,6846.93,341480],["2018-05-04",6846.93,6846.93,6581.03,6713.98,248350],["2018-05-07",6713.98,6713.98,6647.5,6713.98,397820],["2018-05-08",6780.45,7112.83,6713.98,7079.59,344810],["2018-05-09",7079.59,7561.53,6846.93,7544.91,916200],["2018-05-10",7611.39,7611.39,7312.25,7445.2,397540],["2018-05-11",7312.25,7445.2,7146.06,7312.25,282260],["2018-05-14",7312.25,7395.34,7112.83,7212.54,341440],["2018-05-15",7212.54,7229.16,7129.44,7179.3,325540],["2018-05-16",7112.83,7378.73,7096.21,7312.25,216520],["2018-05-17",7312.25,7644.63,7312.25,7345.49,250890],["2018-05-18",7478.44,7478.44,7079.59,7079.59,158560],["2018-05-21",7279.01,7279.01,7046.35,7046.35,239510],["2018-05-22",7112.83,7445.2,6979.88,7096.21,536200],["2018-05-23",7079.59,7146.06,7046.35,7096.21,207130],["2018-05-24",7179.3,7179.3,7046.35,7096.21,100100],["2018-05-25",7079.59,7079.59,6747.21,6747.21,188520],["2018-05-28",6813.69,6813.69,6281.89,6281.89,516760],["2018-05-29",6514.55,6647.5,6315.13,6564.41,181210],["2018-05-30",6614.26,6614.26,6481.31,6614.26,201820],["2018-05-31",6614.26,6846.93,6614.26,6780.45,317530],["2018-06-01",6830.31,6979.88,6813.69,6913.4,245920],["2018-06-04",7112.83,7395.34,7046.35,7395.34,390340],["2018-06-05",7910.53,7910.53,7844.05,7910.53,1220600],["2018-06-06",8143.19,8409.09,8076.71,8276.14,870140],["2018-06-07",8309.38,8359.23,8143.19,8242.9,407960],["2018-06-08",8109.95,8193.04,7844.05,8159.81,845790],["2018-06-11",8724.84,8724.84,8375.85,8375.85,920110],["2018-06-12",8515.45,8561.98,7817.46,8468.92,378200],["2018-06-13",8375.85,8445.65,8143.19,8375.85,188470],["2018-06-14",8189.72,8422.38,8119.92,8329.32,327190],["2018-06-15",8282.79,8282.79,8119.92,8143.19,139540],["2018-06-18",8143.19,8352.58,7770.93,7770.93,314810],["2018-06-19",7584.8,7631.33,7375.4,7398.67,407460],["2018-06-20",7398.67,7910.53,7375.4,7910.53,254730],["2018-06-21",8143.19,8143.19,7747.66,7887.26,66670],["2018-06-22",7747.66,7910.53,7724.4,7910.53,62310],["2018-06-25",8096.66,8096.66,7677.86,7817.46,104900],["2018-06-26",7677.86,7817.46,7654.6,7724.4,47030],["2018-06-27",7677.86,7887.26,7584.8,7584.8,68740],["2018-06-28",7561.53,7654.6,7398.67,7445.2,219290],["2018-06-29",7468.47,7584.8,7259.07,7259.07,182090],["2018-07-02",7352.14,7352.14,6817.01,7003.14,174650],["2018-07-03",6863.54,7049.67,6654.15,6654.15,84730],["2018-07-04",6933.34,6933.34,6607.62,6700.68,69140],["2018-07-05",6514.55,6723.95,6235.36,6235.36,86430],["2018-07-06",6444.75,6491.28,6235.36,6421.49,537150],["2018-07-09",6514.55,6584.35,6421.49,6468.02,138200],["2018-07-10",6537.82,6537.82,6374.95,6374.95,42390],["2018-07-11",6374.95,6468.02,6095.76,6119.02,177760],["2018-07-12",6142.29,6235.36,6095.76,6165.56,213860],["2018-07-13",6235.36,6398.22,6212.09,6398.22,51870],["2018-07-16",6351.69,6468.02,6351.69,6468.02,200150],["2018-07-17",6491.28,6491.28,6398.22,6444.75,69110],["2018-07-18",6468.02,6886.81,6468.02,6886.81,499340],["2018-07-19",7282.34,7282.34,6979.88,7026.41,519130],["2018-07-20",7119.47,7119.47,6979.88,7026.41,293070],["2018-07-23",6747.21,6979.88,6747.21,6793.75,355280],["2018-07-24",6561.08,6793.75,6561.08,6654.15,302470],["2018-07-25",6747.21,6840.28,6654.15,6677.41,302160],["2018-07-26",6654.15,6700.68,6514.55,6514.55,197050],["2018-07-27",6561.08,6723.95,6514.55,6654.15,335460],["2018-07-30",6654.15,6979.88,6514.55,6793.75,610920],["2018-07-31",6747.21,6793.75,6584.35,6607.62,285470],["2018-08-01",6607.62,6607.62,6491.28,6514.55,197730],["2018-08-02",6468.02,6468.02,6095.76,6398.22,560060],["2018-08-03",6421.49,6491.28,6351.69,6351.69,157200],["2018-08-06",6421.49,6421.49,6119.02,6142.29,139860],["2018-08-07",6142.29,6165.56,6049.23,6119.02,393520],["2018-08-08",6142.29,6235.36,6142.29,6188.82,692840],["2018-08-09",6142.29,6398.22,6142.29,6281.89,190540],["2018-08-10",6281.89,6328.42,6235.36,6281.89,143240],["2018-08-13",6281.89,6514.55,6281.89,6514.55,351840],["2018-08-14",6491.28,6561.08,6421.49,6514.55,160850],["2018-08-15",6607.62,6607.62,6328.42,6328.42,134200],["2018-08-16",6258.62,6351.69,6235.36,6281.89,116170],["2018-08-17",6281.89,6328.42,6235.36,6235.36,98100],["2018-08-20",6421.49,6421.49,6188.82,6235.36,108630],["2018-08-21",6235.36,6328.42,6212.09,6212.09,145230],["2018-08-22",6212.09,6328.42,6142.29,6165.56,221300],["2018-08-23",6188.82,6281.89,6165.56,6188.82,142920],["2018-08-24",6188.82,6281.89,6165.56,6258.62,222190],["2018-08-27",6305.15,6328.42,6258.62,6258.62,177580],["2018-08-28",6281.89,6281.89,6212.09,6235.36,133520],["2018-08-29",6235.36,6235.36,6188.82,6188.82,69490],["2018-08-30",6258.62,6258.62,6188.82,6212.09,141770],["2018-08-31",6258.62,6351.69,6188.82,6212.09,242260],["2018-09-04",6235.36,6258.62,6095.76,6095.76,161280],["2018-09-05",6095.76,6142.29,6025.96,6025.96,185280],["2018-09-06",6025.96,6072.49,6002.69,6002.69,226180],["2018-09-07",6002.69,6142.29,6002.69,6025.96,141580],["2018-09-10",6072.49,6072.49,5863.1,5863.1,357580],["2018-09-11",5816.56,5909.63,5816.56,5863.1,130200],["2018-09-12",5863.1,5979.43,5863.1,5909.63,93310],["2018-09-13",5909.63,5909.63,5839.83,5909.63,294410],["2018-09-14",5956.16,6142.29,5956.16,6095.76,521270],["2018-09-17",6095.76,6119.02,6025.96,6049.23,146480],["2018-09-18",6049.23,6398.22,5909.63,6374.95,896020],["2018-09-19",6421.49,6700.68,6421.49,6607.62,1697730],["2018-09-20",6630.88,6863.54,6514.55,6770.48,913400],["2018-09-21",6817.01,7072.94,6770.48,7072.94,2125300],["2018-09-24",7096.21,7119.47,6886.81,6910.08,1110000],["2018-09-25",6886.81,6933.34,6793.75,6910.08,995630],["2018-09-26",6817.01,7072.94,6817.01,6933.34,1062120],["2018-09-27",6979.88,6979.88,6817.01,6956.61,768880],["2018-09-28",6910.08,7003.14,6886.81,6933.34,1153190],["2018-10-01",6956.61,7398.67,6840.28,7259.07,5723590],["2018-10-02",7235.8,7305.6,7026.41,7026.41,1375040],["2018-10-03",7026.41,7166.01,7026.41,7096.21,972230],["2018-10-04",7072.94,7142.74,6933.34,7049.67,1369750],["2018-10-05",7096.21,7096.21,6840.28,6840.28,1835660],["2018-10-08",6793.75,7072.94,6607.62,6979.88,1332360],["2018-10-09",6979.88,7026.41,6747.21,6747.21,950320],["2018-10-10",6770.48,6793.75,6281.89,6328.42,3329560],["2018-10-11",5909.63,6095.76,5886.36,6025.96,1966740],["2018-10-12",5863.1,6281.89,5863.1,6235.36,1366900],["2018-10-15",6142.29,6188.82,5956.16,6188.82,869880],["2018-10-16",6095.76,6351.69,6095.76,6165.56,1129180],["2018-10-17",6328.42,6374.95,6165.56,6351.69,1250520],["2018-10-18",6351.69,6398.22,6165.56,6165.56,1147360],["2018-10-19",6095.76,6188.82,5956.16,6095.76,458770],["2018-10-22",6188.82,6212.09,6049.23,6049.23,729170],["2018-10-23",6049.23,6049.23,5630.43,5746.76,858900],["2018-10-24",5770.03,5863.1,5397.77,5444.3,622510],["2018-10-25",5188.37,5327.97,5165.11,5304.71,609190],["2018-10-26",5490.84,5514.1,5165.11,5165.11,347790],["2018-10-29",5211.64,5258.17,5025.51,5072.04,286240],["2018-10-30",5165.11,5165.11,4978.98,4978.98,672940],["2018-10-31",4634.64,4639.29,4634.64,4634.64,1586390],["2018-11-01",4318.22,4443.85,4313.56,4313.56,2902440],["2018-11-02",4187.93,4257.72,4015.75,4015.75,3414820],["2018-11-05",4187.93,4257.72,4015.75,4239.11,750660],["2018-11-06",4239.11,4341.48,4215.84,4318.22,902360],["2018-11-07",4257.72,4280.99,4201.88,4253.07,568670],["2018-11-08",4280.99,4327.52,4197.23,4197.23,500720],["2018-11-09",4197.23,4229.8,3955.26,4025.06,585480],["2018-11-12",3876.16,3955.26,3876.16,3908.73,238780],["2018-11-13",3815.67,3885.46,3769.13,3815.67,326260],["2018-11-14",3769.13,3857.54,3769.13,3801.71,351690],["2018-11-15",3750.52,3801.71,3722.6,3722.6,294930],["2018-11-16",3722.6,3824.97,3722.6,3815.67,142540],["2018-11-19",3862.2,3880.81,3820.32,3871.5,129870],["2018-11-20",3862.2,3880.81,3815.67,3862.2,90740],["2018-11-21",3801.71,3857.54,3797.05,3838.93,83350],["2018-11-22",3838.93,3871.5,3838.93,3843.58,291330],["2018-11-23",3843.58,3866.85,3676.07,3676.07,256110],["2018-11-26",3676.07,3722.6,3671.41,3699.33,914340],["2018-11-27",3717.95,3717.95,3638.84,3638.84,278520],["2018-11-28",3629.54,3676.07,3489.94,3620.23,151880],["2018-11-29",3652.8,3652.8,3489.94,3489.94,451460],["2018-11-30",3489.94,3536.47,3368.95,3536.47,537960],["2018-12-03",3713.29,3783.09,3652.8,3783.09,783030],["2018-12-04",3815.67,3945.96,3815.67,3862.2,947020],["2018-12-05",3745.87,3857.54,3736.56,3834.28,283960],["2018-12-06",3773.79,3852.89,3773.79,3834.28,420690],["2018-12-07",3806.36,3936.65,3806.36,3890.12,804810],["2018-12-10",3904.08,3904.08,3815.67,3815.67,466690],["2018-12-11",3769.13,3811.01,3731.91,3811.01,444370],["2018-12-12",3811.01,3862.2,3759.83,3862.2,441920],["2018-12-13",3862.2,3876.16,3820.32,3843.58,336070],["2018-12-14",3838.93,3838.93,3769.13,3801.71,168600],["2018-12-17",3797.05,3797.05,3703.99,3755.17,216330],["2018-12-18",3606.27,3722.6,3606.27,3722.6,298910],["2018-12-19",3722.6,3722.6,3615.58,3717.95,94570],["2018-12-20",3596.96,3703.99,3596.96,3676.07,115560],["2018-12-21",3615.58,3676.07,3601.62,3676.07,138620],["2018-12-24",3596.96,3676.07,3587.66,3671.41,199430],["2018-12-25",3629.54,3629.54,3494.59,3629.54,205370],["2018-12-26",3629.54,3629.54,3550.43,3615.58,153160],["2018-12-27",3629.54,3703.99,3624.88,3694.68,267460],["2018-12-28",3690.03,3699.33,3499.24,3680.72,299280],["2019-01-02",3671.41,3680.72,3541.12,3541.12,37950],["2019-01-03",3541.12,3615.58,3373.61,3373.61,323560],["2019-01-04",3373.61,3373.61,3173.52,3280.54,67540],["2019-01-07",3280.54,3396.87,3280.54,3280.54,76720],["2019-01-08",3280.54,3341.03,3261.93,3280.54,79850],["2019-01-09",3285.19,3350.34,3280.54,3285.19,302440],["2019-01-10",3303.81,3336.38,3257.28,3257.28,113700],["2019-01-11",3257.28,3317.77,3238.66,3247.97,303410],["2019-01-14",3257.28,3294.5,3215.4,3215.4,245880],["2019-01-15",3210.74,3257.28,3210.74,3257.28,237420],["2019-01-16",3252.62,3294.5,3192.13,3192.13,84770],["2019-01-17",3192.13,3196.78,3071.15,3071.15,226660],["2019-01-18",3071.15,3108.37,3047.88,3047.88,196690],["2019-01-21",3047.88,3052.53,3006.0,3024.61,133270],["2019-01-22",3010.65,3047.88,2978.08,2992.04,251230],["2019-01-23",3006.0,3015.31,2978.08,2992.04,203620],["2019-01-24",2987.39,3015.31,2978.08,2978.08,173370],["2019-01-25",2978.08,3001.35,2964.12,2978.08,260720],["2019-01-28",2978.08,3001.35,2959.47,2968.77,305740],["2019-01-29",2968.77,2978.08,2945.51,2954.81,199610],["2019-01-30",2959.47,2959.47,2908.28,2926.89,307930],["2019-01-31",2861.75,2926.89,2829.18,2843.14,501950],["2019-02-01",2652.35,2885.02,2652.35,2791.95,312810],["2019-02-11",2829.18,2861.75,2824.52,2861.75,163770],["2019-02-12",2861.75,3061.84,2861.75,3061.84,420480],["2019-02-13",3154.9,3275.89,3140.94,3275.89,1124020],["2019-02-14",3345.69,3503.9,3345.69,3503.9,1921910],["2019-02-15",3457.36,3578.35,3443.41,3545.78,1079820],["2019-02-18",3536.47,3573.7,3466.67,3489.94,493470],["2019-02-19",3489.94,3489.94,3401.53,3401.53,487310],["2019-02-20",3378.26,3443.41,3354.99,3443.41,514040],["2019-02-21",3443.41,3462.02,3415.49,3438.75,498740],["2019-02-22",3434.1,3666.76,3382.91,3583.0,1179310],["2019-02-25",3676.07,3699.33,3610.92,3629.54,1852910],["2019-02-26",3629.54,3722.6,3629.54,3638.84,1097600],["2019-02-27",3648.15,3699.33,3624.88,3638.84,1102310],["2019-02-28",3634.19,3671.41,3550.43,3583.0,652800],["2019-03-01",3573.7,3629.54,3569.04,3583.0,533120],["2019-03-04",3722.6,3745.87,3629.54,3699.33,1333130],["2019-03-05",3773.79,3815.67,3699.33,3699.33,1724800],["2019-03-06",3699.33,3722.6,3624.88,3624.88,484710],["2019-03-07",3694.68,3694.68,3494.59,3494.59,898500],["2019-03-08",3382.91,3485.28,3354.99,3373.61,992340],["2019-03-11",3373.61,3485.28,3373.61,3429.45,265270],["2019-03-12",3485.28,3485.28,3387.57,3387.57,824150],["2019-03-13",3443.41,3443.41,3396.87,3396.87,460020],["2019-03-14",3396.87,3420.14,3378.26,3396.87,453770],["2019-03-15",3396.87,3396.87,3303.81,3331.73,472200],["2019-03-18",3341.03,3424.79,3341.03,3410.83,706390],["2019-03-19",3396.87,3401.53,3350.34,3368.95,308110],["2019-03-20",3368.95,3434.1,3364.3,3401.53,516770],["2019-03-21",3382.91,3420.14,3350.34,3354.99,195100],["2019-03-22",3396.87,3396.87,3354.99,3373.61,212390],["2019-03-25",3373.61,3373.61,3257.28,3271.23,239350],["2019-03-26",3271.23,3317.77,3271.23,3317.77,113130],["2019-03-27",3308.46,3359.65,3308.46,3341.03,244870],["2019-03-28",3350.34,3420.14,3336.38,3396.87,413200],["2019-03-29",3396.87,3401.53,3382.91,3396.87,156910],["2019-04-01",3396.87,3420.14,3368.95,3420.14,514230],["2019-04-02",3443.41,3513.2,3415.49,3420.14,305310],["2019-04-03",3401.53,3624.88,3373.61,3624.88,4839110],["2019-04-04",3741.21,3769.13,3671.41,3699.33,1429770],["2019-04-05",3769.13,3769.13,3536.47,3536.47,547430],["2019-04-08",3536.47,3652.8,3536.47,3545.78,586590],["2019-04-09",3545.78,3583.0,3303.81,3396.87,734210],["2019-04-10",3396.87,3434.1,3350.34,3396.87,370010],["2019-04-11",3429.45,3466.67,3382.91,3466.67,325450],["2019-04-12",3443.41,3466.67,3424.79,3438.75,223530],["2019-04-16",3443.41,3443.41,3345.69,3354.99,262400],["2019-04-17",3354.99,3392.22,3164.21,3178.17,526890],["2019-04-18",3103.72,3164.21,3038.57,3126.98,608190],["2019-04-19",3154.9,3247.97,3117.68,3164.21,451080],["2019-04-22",3164.21,3247.97,3094.41,3099.06,271260],["2019-04-23",3094.41,3164.21,3094.41,3099.06,210160],["2019-04-24",3117.68,3150.25,3103.72,3150.25,188420],["2019-04-25",3159.56,3159.56,3117.68,3117.68,114510],["2019-04-26",3122.33,3159.56,3094.41,3145.6,236240],["2019-05-02",2936.2,3052.53,2936.2,3052.53,859760],["2019-05-03",2992.04,3085.1,2992.04,3047.88,186840],["2019-05-06",2945.51,3001.35,2908.28,2908.28,285450],["2019-05-07",2931.55,2931.55,2838.48,2838.48,243720],["2019-05-08",2838.48,2880.36,2810.56,2852.44,148080],["2019-05-09",2852.44,2875.71,2833.83,2861.75,66970],["2019-05-10",2861.75,2875.71,2852.44,2875.71,57500],["2019-05-13",2875.71,2922.24,2838.48,2889.67,342020],["2019-05-14",2889.67,2936.2,2866.4,2931.55,85460],["2019-05-15",2931.55,2940.85,2903.63,2931.55,104080],["2019-05-16",2912.93,3001.35,2912.93,2936.2,566310],["2019-05-17",2973.43,2978.08,2889.67,2940.85,79350],["2019-05-20",2940.85,2940.85,2885.02,2936.2,107110],["2019-05-21",2931.55,2931.55,2898.97,2908.28,63120],["2019-05-22",2912.93,3019.96,2912.93,2978.08,221500],["2019-05-23",2945.51,2959.47,2908.28,2931.55,173260],["2019-05-24",2931.55,2945.51,2898.97,2936.2,190510],["2019-05-27",2936.2,2973.43,2805.91,2805.91,288600],["2019-05-28",2931.55,2931.55,2838.48,2875.71,285680],["2019-05-29",2885.02,2931.55,2861.75,2931.55,75640],["2019-05-30",2931.55,2936.2,2875.71,2912.93,100610],["2019-05-31",2894.32,2922.24,2880.36,2880.36,139520],["2019-06-03",2843.14,2917.59,2815.22,2815.22,97250],["2019-06-04",2898.97,2898.97,2815.22,2819.87,184780],["2019-06-05",2819.87,2903.63,2819.87,2857.1,442560],["2019-06-06",2885.02,2885.02,2829.18,2852.44,53930],["2019-06-07",2847.79,2861.75,2838.48,2847.79,24140],["2019-06-10",2880.36,2908.28,2871.06,2894.32,164680],["2019-06-11",2903.63,2931.55,2903.63,2917.59,61760],["2019-06-12",2908.28,2908.28,2885.02,2908.28,66320],["2019-06-13",2912.93,2912.93,2875.71,2875.71,88700],["2019-06-14",2889.67,2889.67,2857.1,2857.1,78880],["2019-06-17",2815.22,2866.4,2815.22,2847.79,44790],["2019-06-18",2847.79,2847.79,2829.18,2838.48,112140],["2019-06-19",2871.06,3024.61,2871.06,2978.08,299810],["2019-06-20",3071.15,3085.1,3010.65,3010.65,186970],["2019-06-21",3001.35,3006.0,2871.06,2922.24,199800],["2019-06-24",2894.32,2945.51,2894.32,2903.63,2099520],["2019-06-25",2903.63,2987.39,2903.63,2982.73,110880],["2019-06-26",2982.73,2982.73,2950.16,2978.08,2268780],["2019-06-27",2940.85,2968.77,2885.02,2885.02,77090],["2019-06-28",2940.85,2973.43,2885.02,2959.47,134630],["2019-07-01",2954.81,2968.77,2908.28,2908.28,113290],["2019-07-02",2908.28,2917.59,2894.32,2908.28,36580],["2019-07-03",2889.67,2908.28,2861.75,2861.75,56840],["2019-07-04",2885.02,2973.43,2861.75,2875.71,1057620],["2019-07-05",2912.93,2912.93,2875.71,2912.93,618470],["2019-07-08",3015.31,3024.61,2912.93,2912.93,20404650],["2019-07-09",2912.93,3015.31,2912.93,2950.16,370840],["2019-07-10",2950.16,3001.35,2917.59,2950.16,367820],["2019-07-11",2936.2,2978.08,2885.02,2931.55,4475570],["2019-07-12",2931.55,2936.2,2894.32,2894.32,456250],["2019-07-15",2898.97,2912.93,2875.71,2894.32,483530],["2019-07-16",2894.32,2922.24,2885.02,2885.02,177240],["2019-07-17",2889.67,2908.28,2880.36,2885.02,71750],["2019-07-18",2885.02,2908.28,2875.71,2885.02,126230],["2019-07-19",2885.02,2908.28,2861.75,2871.06,118130],["2019-07-22",2838.48,2885.02,2829.18,2829.18,225070],["2019-07-23",2829.18,2861.75,2829.18,2843.14,91890],["2019-07-24",2857.1,2857.1,2819.87,2819.87,83440],["2019-07-25",2838.48,2926.89,2829.18,2829.18,7887990],["2019-07-26",2857.1,2875.71,2838.48,2838.48,237600],["2019-07-29",2838.48,2875.71,2829.18,2838.48,372580],["2019-07-30",2866.4,2866.4,2750.07,2815.22,498050],["2019-07-31",2815.22,2852.44,2815.22,2829.18,146350],["2019-08-01",2871.06,2880.36,2824.52,2857.1,506750],["2019-08-02",2838.48,2857.1,2829.18,2838.48,103290],["2019-08-05",2838.48,2857.1,2838.48,2838.48,491370],["2019-08-06",2847.79,2847.79,2833.83,2843.14,310520],["2019-08-07",2843.14,2875.71,2833.83,2838.48,543850],["2019-08-08",2838.48,2857.1,2838.48,2843.14,209200],["2019-08-09",2838.48,3001.35,2838.48,2885.02,202010],["2019-08-12",2973.43,2978.08,2908.28,2954.81,156440],["2019-08-13",2954.81,3001.35,2954.81,2987.39,556020],["2019-08-14",2987.39,3140.94,2987.39,3024.61,728260],["2019-08-15",3071.15,3071.15,3010.65,3010.65,243550],["2019-08-16",3033.92,3033.92,2959.47,2959.47,248030],["2019-08-19",2959.47,3001.35,2912.93,2917.59,424850],["2019-08-20",2917.59,2973.43,2917.59,2931.55,199230],["2019-08-21",2931.55,3001.35,2931.55,2992.04,122370],["2019-08-22",2978.08,3136.29,2978.08,3094.41,647920],["2019-08-23",3136.29,3136.29,3024.61,3024.61,159600],["2019-08-26",2978.08,3006.0,2968.77,2978.08,174480],["2019-08-27",3019.96,3019.96,2964.12,2982.73,111440],["2019-08-28",2992.04,2992.04,2912.93,2912.93,385000],["2019-08-29",2973.43,2973.43,2898.97,2912.93,330230],["2019-08-30",2912.93,2940.85,2908.28,2922.24,169970],["2019-09-03",2894.32,2931.55,2861.75,2861.75,185390],["2019-09-04",2861.75,2871.06,2815.22,2819.87,523670],["2019-09-05",2838.48,2847.79,2805.91,2805.91,291190],["2019-09-06",2857.1,2857.1,2801.26,2805.91,20420],["2019-09-09",2801.26,2819.87,2777.99,2777.99,177170],["2019-09-10",2768.68,2777.99,2652.35,2675.62,248250],["2019-09-11",2736.11,2736.11,2652.35,2666.31,368680],["2019-09-12",2670.97,2694.23,2666.31,2694.23,179530],["2019-09-13",2694.23,2698.89,2652.35,2694.23,142380],["2019-09-16",2717.5,2717.5,2652.35,2689.58,163190],["2019-09-17",2652.35,2689.58,2647.7,2652.35,174360],["2019-09-18",2675.62,2675.62,2647.7,2666.31,388000],["2019-09-19",2675.62,2684.93,2657.01,2666.31,157410],["2019-09-20",2666.31,2745.42,2666.31,2698.89,328310],["2019-09-23",2694.23,2740.76,2680.27,2680.27,139230],["2019-09-24",2698.89,2698.89,2675.62,2675.62,146440],["2019-09-25",2694.23,2698.89,2633.74,2638.39,167040],["2019-09-26",2638.39,2666.31,2605.82,2647.7,114520],["2019-09-27",2647.7,2661.66,2605.82,2615.13,323330],["2019-09-30",2615.13,2624.43,2582.55,2596.51,316610],["2019-10-01",2624.43,2629.09,2591.86,2601.17,118710],["2019-10-02",2619.78,2643.05,2601.17,2615.13,114680],["2019-10-03",2638.39,2689.58,2615.13,2675.62,806390],["2019-10-04",2698.89,2745.42,2675.62,2675.62,469550],["2019-10-07",2717.5,2717.5,2675.62,2712.84,465810],["2019-10-08",2680.27,2745.42,2680.27,2712.84,480750],["2019-10-09",2726.8,2740.76,2698.89,2712.84,455420],["2019-10-10",2736.11,2745.42,2684.93,2708.19,250590],["2019-10-11",2708.19,2745.42,2694.23,2698.89,512230],["2019-10-14",2731.46,2731.46,2684.93,2698.89,146520],["2019-10-15",2698.89,2722.15,2689.58,2694.23,89340],["2019-10-16",2708.19,2717.5,2694.23,2712.84,314610],["2019-10-17",2722.15,2722.15,2689.58,2717.5,239660],["2019-10-18",2736.11,2736.11,2712.84,2717.5,169490],["2019-10-21",2717.5,2717.5,2629.09,2698.89,169080],["2019-10-22",2698.89,2833.83,2698.89,2791.95,75860],["2019-10-23",2791.95,2931.55,2791.95,2824.52,133100],["2019-10-24",2861.75,2861.75,2829.18,2847.79,203480],["2019-10-25",2847.79,2861.75,2838.48,2838.48,52180],["2019-10-28",2885.02,2908.28,2847.79,2866.4,121270],["2019-10-29",2861.75,2885.02,2829.18,2829.18,175570],["2019-10-30",2791.95,2829.18,2791.95,2819.87,214580],["2019-10-31",2829.18,2880.36,2815.22,2815.22,426780],["2019-11-01",2815.22,2829.18,2805.91,2819.87,144460],["2019-11-04",2857.1,2857.1,2815.22,2819.87,152110],["2019-11-05",2819.87,2838.48,2815.22,2819.87,1503900],["2019-11-06",2815.22,2922.24,2815.22,2917.59,232240],["2019-11-07",2931.55,2950.16,2922.24,2931.55,290250],["2019-11-08",2950.16,2973.43,2931.55,2964.12,301810],["2019-11-11",2973.43,2978.08,2931.55,2954.81,207080],["2019-11-12",2954.81,2996.69,2954.81,2982.73,564750],["2019-11-13",2996.69,2996.69,2898.97,2940.85,390340],["2019-11-14",2964.12,2978.08,2931.55,2931.55,357960],["2019-11-15",2866.4,2954.81,2861.75,2898.97,456080],["2019-11-18",2885.02,2926.89,2885.02,2903.63,750110],["2019-11-19",2903.63,2954.81,2894.32,2903.63,515620],["2019-11-20",2903.63,2940.85,2885.02,2889.67,616140],["2019-11-21",2903.63,2903.63,2875.71,2875.71,2538880],["2019-11-22",2875.71,2885.02,2833.83,2833.83,880130],["2019-11-25",2819.87,2843.14,2815.22,2838.48,1985200],["2019-11-26",2857.1,2857.1,2791.95,2819.87,322410],["2019-11-27",2829.18,2875.71,2829.18,2875.71,410430],["2019-11-28",2885.02,2885.02,2829.18,2829.18,218000],["2019-11-29",2805.91,2866.4,2805.91,2819.87,41930],["2019-12-02",2819.87,2838.48,2815.22,2838.48,283230],["2019-12-03",2861.75,2954.81,2847.79,2885.02,163290],["2019-12-04",2885.02,2931.55,2885.02,2894.32,188750],["2019-12-05",2954.81,2954.81,2871.06,2885.02,63350],["2019-12-06",2843.14,2931.55,2843.14,2926.89,90950],["2019-12-09",2964.12,3047.88,2926.89,3024.61,609750],["2019-12-10",3071.15,3206.09,3057.19,3206.09,1100280],["2019-12-11",3234.01,3280.54,3224.7,3257.28,1175720],["2019-12-12",3220.05,3266.58,3220.05,3252.62,514610],["2019-12-13",3257.28,3313.11,3257.28,3308.46,1215570],["2019-12-16",3308.46,3308.46,3243.32,3252.62,1114270],["2019-12-17",3252.62,3252.62,3122.33,3140.94,1464280],["2019-12-18",3047.88,3206.09,3047.88,3140.94,747970],["2019-12-19",3140.94,3182.82,3122.33,3150.25,328150],["2019-12-20",3150.25,3252.62,3150.25,3164.21,478280],["2019-12-23",3140.94,3210.74,3103.72,3103.72,1251510],["2019-12-24",3071.15,3150.25,3052.53,3099.06,635300],["2019-12-25",3099.06,3159.56,3099.06,3126.98,153550],["2019-12-26",3257.28,3257.28,3103.72,3154.9,322910],["2019-12-27",3164.21,3201.44,3159.56,3182.82,280070],["2019-12-30",3210.74,3257.28,3164.21,3210.74,372220],["2019-12-31",3234.01,3234.01,3201.44,3210.74,388650],["2020-01-02",3164.21,3434.1,3164.21,3434.1,1041740],["2020-01-03",3513.2,3587.66,3513.2,3531.82,853560],["2020-01-06",3531.82,3624.88,3448.06,3596.96,480230],["2020-01-07",3596.96,3620.23,3559.74,3596.96,1282040],["2020-01-08",3596.96,3690.03,3471.32,3685.37,1105340],["2020-01-09",3722.6,3932.0,3722.6,3932.0,1746260],["2020-01-10",4118.13,4187.93,4006.45,4164.66,1194520],["2020-01-13",4187.93,4211.19,4001.8,4071.59,1106160],["2020-01-14",4048.33,4187.93,4011.1,4164.66,1210630],["2020-01-15",4164.66,4420.59,4164.66,4420.59,1023240],["2020-01-16",4420.59,4653.25,4420.59,4606.72,3753840],["2020-01-17",4606.72,4653.25,4504.35,4606.72,6601340],["2020-01-20",4546.23,4602.06,4285.64,4285.64,2003870],["2020-01-21",3987.84,4285.64,3987.84,4280.99,702530],["2020-01-22",4187.93,4420.59,4187.93,4420.59,433340],["2020-01-30",4327.52,4560.19,4113.47,4113.47,814540],["2020-01-31",3959.92,4080.9,3880.81,3880.81,903540],["2020-02-03",3610.92,3862.2,3610.92,3685.37,783170],["2020-02-04",3811.01,3811.01,3620.23,3676.07,531330],["2020-02-05",3722.6,3815.67,3629.54,3629.54,307880],["2020-02-06",3676.07,3838.93,3648.15,3801.71,398370],["2020-02-07",3801.71,3852.89,3708.64,3736.56,224010],["2020-02-10",3722.6,3824.97,3676.07,3792.4,608010],["2020-02-11",3792.4,3908.73,3736.56,3736.56,204380],["2020-02-12",3736.56,3843.58,3736.56,3787.75,228950],["2020-02-13",3838.93,3838.93,3736.56,3801.71,166210],["2020-02-14",3755.17,3829.62,3755.17,3797.05,115390],["2020-02-17",3797.05,3862.2,3745.87,3783.09,335680],["2020-02-18",3741.21,3811.01,3741.21,3783.09,823150],["2020-02-19",3778.44,3862.2,3778.44,3778.44,321650],["2020-02-20",3815.67,4039.02,3778.44,4039.02,1861430],["2020-02-21",4187.93,4197.23,4043.67,4094.86,407130],["2020-02-24",3890.12,4090.21,3890.12,3987.84,541490],["2020-02-25",3890.12,4015.75,3890.12,3987.84,652980],["2020-02-26",3987.84,3987.84,3890.12,3904.08,382700],["2020-02-27",3871.5,3973.88,3843.58,3959.92,1207420],["2020-02-28",3959.92,3959.92,3843.58,3857.54,544330],["2020-03-02",3843.58,3885.46,3806.36,3857.54,731490],["2020-03-03",3857.54,3932.0,3852.89,3857.54,732870],["2020-03-04",3838.93,3862.2,3824.97,3824.97,881410],["2020-03-05",3838.93,3885.46,3838.93,3838.93,658190],["2020-03-06",3838.93,3838.93,3769.13,3769.13,520560],["2020-03-09",3508.55,3559.74,3508.55,3508.55,643140],["2020-03-10",3266.58,3489.94,3266.58,3434.1,499100],["2020-03-11",3434.1,3466.67,3210.74,3238.66,621580],["2020-03-12",3029.27,3089.76,3015.31,3015.31,758250],["2020-03-13",2805.91,3010.65,2805.91,2875.71,2303650],["2020-03-16",2791.95,2880.36,2791.95,2805.91,828243],["2020-03-17",2629.09,2861.75,2629.09,2838.48,156870],["2020-03-18",3029.27,3029.27,2791.95,2791.95,1867210],["2020-03-19",2791.95,2791.95,2759.38,2791.95,441830],["2020-03-20",2745.42,2787.3,2596.51,2596.51,2327870],["2020-03-23",2429.0,2559.29,2415.04,2415.04,1150030],["2020-03-24",2247.52,2280.09,2247.52,2247.52,1900300],["2020-03-25",2247.52,2280.09,2117.23,2149.8,2140210],["2020-03-26",2205.64,2298.71,2182.37,2280.09,1251510],["2020-03-27",2214.95,2419.69,2214.95,2280.09,418220],["2020-03-30",2149.8,2280.09,2140.5,2187.03,608850],["2020-03-31",2149.8,2266.13,2047.43,2047.43,554980],["2020-04-01",2038.12,2187.03,2038.12,2149.8,922390],["2020-04-03",2187.03,2280.09,2159.11,2252.17,583700],["2020-04-06",2280.09,2405.73,2280.09,2405.73,2229770],["2020-04-07",2419.69,2512.76,2387.12,2391.77,539150],["2020-04-08",2387.12,2410.38,2303.36,2396.42,10006830],["2020-04-09",2377.81,2512.76,2377.81,2452.26,545170],["2020-04-10",2494.14,2494.14,2326.63,2419.69,498550],["2020-04-13",2340.58,2466.22,2340.58,2419.69,444510],["2020-04-14",2442.96,2587.21,2391.77,2559.29,1152790],["2020-04-15",2675.62,2675.62,2605.82,2615.13,939290],["2020-04-16",2582.55,2722.15,2559.29,2661.66,650390],["2020-04-17",2717.5,2717.5,2643.05,2670.97,934470],["2020-04-20",2694.23,2712.84,2484.84,2638.39,767020],["2020-04-21",2559.29,2582.55,2470.88,2475.53,969690],["2020-04-22",2424.34,2647.7,2424.34,2629.09,1320090],["2020-04-23",2805.91,2805.91,2694.23,2712.84,769020],["2020-04-24",2787.3,2898.97,2722.15,2898.97,3029250],["2020-04-27",3071.15,3099.06,3024.61,3099.06,2943180],["2020-04-28",3164.21,3164.21,2978.08,3071.15,1263790],["2020-04-29",2978.08,3024.61,2940.85,3010.65,1757340],["2020-05-04",3006.0,3089.76,2978.08,3047.88,2342780],["2020-05-05",3047.88,3210.74,3038.57,3047.88,1226550],["2020-05-06",3047.88,3103.72,3038.57,3094.41,1643470],["2020-05-07",3117.68,3178.17,3099.06,3150.25,2035010],["2020-05-08",3164.21,3178.17,3099.06,3099.06,2009290],["2020-05-11",3099.06,3210.74,3047.88,3094.41,1376790],["2020-05-12",3094.41,3201.44,3038.57,3187.48,3064490],["2020-05-13",3187.48,3406.18,3187.48,3382.91,4270730],["2020-05-14",3382.91,3494.59,3327.07,3373.61,1526070],["2020-05-15",3364.3,3382.91,3210.74,3257.28,2391070],["2020-05-18",3275.89,3434.1,3187.48,3378.26,4380380],["2020-05-19",3443.41,3494.59,3387.57,3392.22,4703600],["2020-05-20",3392.22,3396.87,3257.28,3336.38,2352930],["2020-05-21",3350.34,3368.95,3303.81,3322.42,1728890],["2020-05-22",3420.14,3471.32,3373.61,3462.02,6508610],["2020-05-25",3536.47,3680.72,3522.51,3583.0,5025600],["2020-05-26",3676.07,3676.07,3564.39,3596.96,2691160],["2020-05-27",3601.62,3638.84,3573.7,3592.31,5345620],["2020-05-28",3583.0,3638.84,3583.0,3587.66,3088300],["2020-05-29",3587.66,3629.54,3573.7,3573.7,3204170],["2020-06-01",3583.0,3713.29,3583.0,3699.33,3767720],["2020-06-02",3713.29,3713.29,3624.88,3657.45,2787190],["2020-06-03",3657.45,3662.11,3592.31,3643.49,2343030],["2020-06-04",3671.41,3671.41,3592.31,3592.31,3221320],["2020-06-05",3583.0,3787.75,3564.39,3736.56,5188170],["2020-06-08",3815.67,3894.77,3811.01,3866.85,4761420],["2020-06-09",3908.73,3955.26,3811.01,3908.73,4212540],["2020-06-10",3880.81,3913.38,3838.93,3899.42,3624910],["2020-06-11",3890.12,4006.45,3769.13,3769.13,4256720],["2020-06-12",3559.74,3773.79,3545.78,3773.79,4074260],["2020-06-15",3815.67,3815.67,3583.0,3583.0,2586870],["2020-06-16",3657.45,3657.45,3573.7,3615.58,1624120],["2020-06-17",3583.0,3722.6,3583.0,3615.58,1815950],["2020-06-18",3615.58,3657.45,3592.31,3643.49,1236530],["2020-06-19",3755.17,3755.17,3676.07,3717.95,1233770],["2020-06-22",3717.95,3778.44,3676.07,3703.99,1850610],["2020-06-23",3722.6,3722.6,3620.23,3629.54,2539350],["2020-06-24",3699.33,3699.33,3615.58,3615.58,1441060],["2020-06-25",3583.0,3722.6,3527.16,3685.37,2407590],["2020-06-26",3690.03,3717.95,3648.15,3657.45,2072560],["2020-06-29",3587.66,3606.27,3443.41,3527.16,1967940],["2020-06-30",3615.58,3615.58,3303.81,3322.42,4477110],["2020-07-01",3280.54,3401.53,3280.54,3373.61,1301810],["2020-07-02",3373.61,3420.14,3350.34,3359.65,873690],["2020-07-03",3373.61,3373.61,3345.69,3359.65,706740],["2020-07-06",3420.14,3434.1,3373.61,3406.18,885210],["2020-07-07",3443.41,3499.24,3443.41,3466.67,1840100],["2020-07-08",3466.67,3471.32,3420.14,3420.14,839650],["2020-07-09",3420.14,3466.67,3415.49,3420.14,918170],["2020-07-10",3415.49,3434.1,3368.95,3382.91,929920],["2020-07-13",3382.91,3424.79,3378.26,3406.18,438300],["2020-07-14",3420.14,3420.14,3373.61,3378.26,507560],["2020-07-15",3378.26,3420.14,3368.95,3373.61,797790],["2020-07-16",3396.87,3396.87,3350.34,3350.34,615540],["2020-07-17",3350.34,3373.61,3336.38,3354.99,672910],["2020-07-20",3354.99,3373.61,3308.46,3308.46,1068300],["2020-07-21",3308.46,3327.07,3234.01,3289.85,862870],["2020-07-22",3289.85,3350.34,3289.85,3308.46,365490],["2020-07-23",3308.46,3317.77,3257.28,3275.89,587850],["2020-07-24",3280.54,3280.54,3047.88,3047.88,2646840],["2020-07-27",2843.14,2954.81,2838.48,2838.48,2048490],["2020-07-28",2675.62,2978.08,2675.62,2978.08,1156660],["2020-07-29",2954.81,2954.81,2843.14,2903.63,848200],["2020-07-30",2903.63,2978.08,2903.63,2931.55,380310],["2020-07-31",2824.52,2917.59,2824.52,2880.36,355600],["2020-08-03",2931.55,3047.88,2885.02,3024.61,1469150],["2020-08-04",3024.61,3117.68,3015.31,3024.61,1086910],["2020-08-05",3024.61,3196.78,3024.61,3196.78,1360210],["2020-08-06",3196.78,3210.74,3140.94,3196.78,768060],["2020-08-07",3210.74,3289.85,3164.21,3234.01,992710],["2020-08-10",3234.01,3327.07,3234.01,3257.28,1045650],["2020-08-11",3257.28,3303.81,3099.06,3164.21,1834810],["2020-08-12",3164.21,3234.01,3150.25,3164.21,569230],["2020-08-13",3178.17,3178.17,3140.94,3145.6,1008080],["2020-08-14",3145.6,3164.21,3089.76,3099.06,752470],["2020-08-17",3154.9,3164.21,3099.06,3164.21,391150],["2020-08-18",3140.94,3243.32,3140.94,3220.05,2332070],["2020-08-19",3220.05,3247.97,3206.09,3206.09,948650],["2020-08-20",3210.74,3210.74,3173.52,3187.48,683760],["2020-08-21",3164.21,3224.7,3164.21,3224.7,919020],["2020-08-24",3257.28,3266.58,3224.7,3224.7,2012390],["2020-08-25",3257.28,3261.93,3220.05,3224.7,1129410],["2020-08-26",3220.05,3448.06,3220.05,3443.41,3382660],["2020-08-27",3443.41,3448.06,3396.87,3415.49,1163990],["2020-08-28",3415.49,3573.7,3406.18,3489.94,2029030],["2020-08-31",3489.94,3555.08,3462.02,3475.98,1870220],["2020-09-01",3480.63,3545.78,3448.06,3513.2,2120410],["2020-09-03",3536.47,3559.74,3448.06,3489.94,2793140],["2020-09-04",3443.41,3471.32,3406.18,3443.41,1330060],["2020-09-07",3443.41,3648.15,3443.41,3508.55,3397840],["2020-09-08",3513.2,3578.35,3508.55,3550.43,1461000],["2020-09-09",3536.47,3638.84,3489.94,3624.88,1467400],["2020-09-10",3643.49,3652.8,3596.96,3596.96,1472740],["2020-09-11",3587.66,3634.19,3550.43,3559.74,1513770],["2020-09-14",3601.62,3694.68,3583.0,3676.07,3268040],["2020-09-15",3722.6,3759.83,3676.07,3690.03,2930630],["2020-09-16",3690.03,3713.29,3666.76,3690.03,2299170],["2020-09-17",3699.33,3778.44,3652.8,3699.33,3640570],["2020-09-18",3699.33,3745.87,3694.68,3727.25,2404360],["2020-09-21",3759.83,3815.67,3727.25,3727.25,2530260],["2020-09-22",3722.6,3750.52,3690.03,3699.33,3082220],["2020-09-23",3699.33,3745.87,3694.68,3722.6,1774000],["2020-09-24",3731.91,3941.3,3699.33,3866.85,4716260],["2020-09-25",3932.0,3936.65,3815.67,3904.08,3512610],["2020-09-28",3932.0,3992.49,3908.73,3978.53,3178250],["2020-09-29",4001.8,4011.1,3871.5,3880.81,4150540],["2020-09-30",3862.2,3932.0,3731.91,3894.77,2721150],["2020-10-01",3932.0,3936.65,3890.12,3894.77,2809520],["2020-10-02",3908.73,3918.04,3717.95,3838.93,3115260],["2020-10-05",3838.93,3908.73,3838.93,3848.24,2847370],["2020-10-06",3852.89,3885.46,3834.28,3848.24,2341540],["2020-10-07",3838.93,4011.1,3838.93,3918.04,4161530],["2020-10-08",3918.04,3955.26,3899.42,3932.0,2321860],["2020-10-09",3955.26,4094.86,3862.2,4025.06,3926980],["2020-10-12",4071.59,4071.59,3955.26,3987.84,2602050],["2020-10-13",3987.84,3992.49,3964.57,3983.18,1552650],["2020-10-14",3983.18,3983.18,3908.73,3927.34,1970970],["2020-10-15",3955.26,3997.14,3927.34,3936.65,1644980],["2020-10-16",3955.26,4011.1,3941.3,3983.18,2127020],["2020-10-19",3997.14,4034.37,3983.18,4029.71,2014720],["2020-10-20",4048.33,4164.66,4029.71,4122.78,3531750],["2020-10-21",4169.31,4169.31,4029.71,4039.02,2167430],["2020-10-22",4025.06,4034.37,3955.26,4020.41,1236660],["2020-10-23",4025.06,4108.82,4020.41,4043.67,2031120],["2020-10-26",4043.67,4094.86,4039.02,4048.33,2799160],["2020-10-27",4094.86,4173.97,4094.86,4108.82,4237000],["2020-10-28",4118.13,4118.13,3918.04,3941.3,3405210],["2020-10-29",3908.73,3955.26,3722.6,3862.2,2284110],["2020-10-30",3955.26,3955.26,3815.67,3815.67,2483370],["2020-11-02",3815.67,3927.34,3815.67,3918.04,973710],["2020-11-03",3955.26,3987.84,3908.73,3918.04,1511550],["2020-11-04",3955.26,3973.88,3913.38,3936.65,1217510],["2020-11-05",3936.65,3955.26,3862.2,3880.81,1704760],["2020-11-06",3880.81,3890.12,3838.93,3876.16,1642250],["2020-11-09",3885.46,4020.41,3880.81,4011.1,2633220],["2020-11-10",4085.55,4085.55,3997.14,4001.8,1411870],["2020-11-11",4001.8,4280.99,3987.84,4280.99,8543420],["2020-11-12",4574.14,4578.8,4513.65,4578.8,8470200],["2020-11-13",4629.98,4792.85,4606.72,4653.25,3949220],["2020-11-16",4653.25,4978.98,4629.98,4978.98,9978080],["2020-11-17",5095.31,5304.71,5095.31,5304.71,8490020],["2020-11-18",5537.37,5653.7,5397.77,5653.7,11281990],["2020-11-19",5560.63,5979.43,5351.24,5676.97,6928070],["2020-11-20",5607.17,5607.17,5421.04,5467.57,6539860],["2020-11-23",5258.17,5700.23,5258.17,5490.84,7129120],["2020-11-24",5514.1,5630.43,5281.44,5444.3,5825610],["2020-11-25",5490.84,5514.1,5281.44,5281.44,4070050],["2020-11-26",5258.17,5630.43,5025.51,5630.43,6692890],["2020-11-27",5909.63,5909.63,5653.7,5676.97,6933330],["2020-11-30",5723.5,5746.76,5490.84,5514.1,4112400],["2020-12-01",5351.24,5653.7,5327.97,5630.43,4694430],["2020-12-02",5607.17,5676.97,5467.57,5514.1,4233940],["2020-12-03",5583.9,5793.3,5467.57,5746.76,5754720],["2020-12-04",5816.56,6142.29,5700.23,6072.49,8000100],["2020-12-07",6119.02,6491.28,6095.76,6491.28,7608870],["2020-12-08",6514.55,6654.15,6351.69,6584.35,5468670],["2020-12-09",6561.08,6886.81,6468.02,6630.88,6054700],["2020-12-10",6630.88,6654.15,6328.42,6374.95,8950460],["2020-12-11",6444.75,6700.68,6351.69,6700.68,5390450],["2020-12-14",6840.28,6886.81,6770.48,6770.48,5801220],["2020-12-15",6700.68,6793.75,6584.35,6700.68,5857300],["2020-12-16",6770.48,6863.54,6677.41,6863.54,4975500],["2020-12-17",6979.88,7212.54,6840.28,6979.88,5960140],["2020-12-18",6933.34,7096.21,6933.34,7049.67,4982090],["2020-12-21",7215.83,7263.3,6954.73,7073.41,5201300],["2020-12-22",7073.41,7310.77,6978.46,7215.83,5956440],["2020-12-23",7429.45,7595.61,7168.36,7263.3,8249610],["2020-12-24",7358.25,7358.25,6836.05,7215.83,4837790],["2020-12-25",7168.36,7239.56,6930.99,7192.09,5802680],["2020-12-28",7358.25,7405.72,7120.88,7215.83,4883880],["2020-12-29",7215.83,7263.3,7144.62,7144.62,3699890],["2020-12-30",7144.62,7168.36,7002.2,7025.94,4140590],["2020-12-31",7073.41,7120.88,6954.73,7120.88,2923370],["2021-01-04",7263.3,7619.34,7192.09,7595.61,9107900],["2021-01-05",7595.61,7761.76,7476.93,7595.61,4645700],["2021-01-06",7619.34,7666.82,7524.4,7548.14,4072200],["2021-01-07",7453.19,7690.55,7405.72,7595.61,4623000],["2021-01-08",7690.55,7785.5,7548.14,7548.14,4336900],["2021-01-11",7595.61,7595.61,7453.19,7524.4,3408700],["2021-01-12",7595.61,7856.71,7500.66,7738.03,6859200],["2021-01-13",7809.23,7809.23,7619.34,7643.08,3696600],["2021-01-14",7643.08,7690.55,7571.87,7619.34,2299600],["2021-01-15",7690.55,7809.23,7666.82,7690.55,4595800],["2021-01-18",7832.97,8070.33,7738.03,7951.65,6303100],["2021-01-19",8022.86,8070.33,7405.72,7500.66,5552300],["2021-01-20",7500.66,7690.55,7002.2,7358.25,3334800],["2021-01-21",7643.08,7785.5,7405.72,7738.03,4498700],["2021-01-22",7738.03,7999.12,7738.03,7856.71,5204500],["2021-01-25",7856.71,8402.64,7832.97,8355.17,8446400],["2021-01-26",8450.11,8521.32,7880.44,8070.33,5855100],["2021-01-27",7832.97,8141.54,7595.61,7666.82,5037200],["2021-01-28",7168.36,7405.72,7144.62,7144.62,6569400],["2021-01-29",6693.63,7619.34,6669.89,7358.25,5173300],["2021-02-01",7310.77,7595.61,6859.78,6859.78,4931200],["2021-02-02",6646.16,6930.99,6574.95,6859.78,5128300],["2021-02-03",6930.99,7239.56,6788.57,7239.56,4919900],["2021-02-04",7263.3,7429.45,7097.15,7263.3,3094500],["2021-02-05",7168.36,7358.25,7168.36,7310.77,2636400],["2021-02-08",7239.56,7310.77,6812.31,6930.99,3648300],["2021-02-09",6930.99,7168.36,6836.05,7120.88,2110200],["2021-02-17",7215.83,7548.14,7215.83,7548.14,2920800],["2021-02-18",7453.19,7619.34,7405.72,7453.19,2454500],["2021-02-19",7358.25,7809.23,7310.77,7690.55,5574400],["2021-02-22",7880.44,7975.39,7666.82,7761.76,4249900],["2021-02-23",7809.23,7904.18,7738.03,7832.97,3648800],["2021-02-24",7927.92,7927.92,7595.61,7738.03,4413800],["2021-02-25",7785.5,7856.71,7714.29,7832.97,4420900],["2021-02-26",7785.5,8378.91,7714.29,8378.91,15659400],["2021-03-01",8948.58,8948.58,8734.95,8948.58,8607800],["2021-03-02",9162.2,9257.15,8901.1,9067.26,6850900],["2021-03-03",8924.84,9684.4,8853.63,9613.19,10273100],["2021-03-04",9731.87,9731.87,9162.2,9447.04,7677600],["2021-03-05",9304.62,9684.4,9209.67,9613.19,5819300],["2021-03-08",9826.82,10277.81,9613.19,10277.81,10842300],["2021-03-09",10277.81,10776.27,10016.71,10206.6,7256700],["2021-03-10",10254.07,10301.54,9969.24,10230.33,7158000],["2021-03-11",10206.6,10467.7,10111.65,10443.96,6889300],["2021-03-12",10586.38,10586.38,10159.13,10349.02,5330700],["2021-03-15",10349.02,10349.02,10159.13,10277.81,4113500],["2021-03-16",10254.07,10538.91,10254.07,10420.22,5306200],["2021-03-17",10420.22,10538.91,10349.02,10443.96,3860900],["2021-03-18",10538.91,10823.74,10538.91,10752.53,4619300],["2021-03-19",10681.32,11084.84,10681.32,10989.9,3707100],["2021-03-22",11156.05,11156.05,10823.74,10989.9,3493500],["2021-03-23",10871.21,11084.84,10349.02,10705.06,6715300],["2021-03-24",10443.96,10633.85,10111.65,10301.54,5253000],["2021-03-25",10349.02,10443.96,10159.13,10301.54,3621700],["2021-03-26",10301.54,10491.43,9731.87,10349.02,4083600],["2021-03-29",10467.7,10681.32,10372.75,10681.32,3937900],["2021-03-30",10728.8,11061.1,10681.32,11037.37,5030300],["2021-03-31",11250.99,11583.3,11108.58,11345.94,6454200],["2021-04-01",11369.68,11440.88,11298.47,11393.41,4011400],["2021-04-02",11488.36,11535.83,11298.47,11298.47,3216500],["2021-04-05",11393.41,11417.15,11084.84,11417.15,4817400],["2021-04-06",11417.15,11417.15,11132.31,11250.99,3747500],["2021-04-07",11298.47,11535.83,11203.52,11512.09,3768800],["2021-04-08",11678.25,11678.25,11440.88,11559.57,2560800],["2021-04-09",11488.36,11773.19,11488.36,11701.98,3485600],["2021-04-12",11820.67,11820.67,11678.25,11796.93,4282700],["2021-04-13",11820.67,11844.4,11512.09,11535.83,5190200],["2021-04-14",11393.41,11773.19,11369.68,11725.72,4502200],["2021-04-15",11749.46,12129.24,11678.25,12034.29,6184200],["2021-04-16",12247.92,12319.13,11820.67,12105.5,4744300],["2021-04-19",12342.86,12865.06,12105.5,12817.59,5681800],["2021-04-20",13244.84,13292.31,12627.7,12770.12,9812400],["2021-04-22",12627.7,12770.12,11915.61,11915.61,6626500],["2021-04-23",11868.14,12342.86,11393.41,12271.65,3992100],["2021-04-26",12342.86,12485.28,11725.72,11749.46,3515100],["2021-04-27",11678.25,12200.45,11298.47,11986.82,3234000],["2021-04-28",12105.5,12437.81,11986.82,12105.5,2482100],["2021-04-29",12295.39,12485.28,12176.71,12342.86,3996900],["2021-05-04",12105.5,13054.95,11868.14,13054.95,6780400],["2021-05-05",13268.58,13458.47,13054.95,13102.42,5352800],["2021-05-06",13054.95,13529.68,12888.8,13339.79,6640500],["2021-05-07",13126.16,14265.5,13126.16,14241.77,8695300],["2021-05-10",14241.77,15238.69,14218.03,15238.69,11358500],["2021-05-11",15594.73,15594.73,14858.91,14953.85,9372100],["2021-05-12",14811.44,15191.22,14740.23,15143.74,7206400],["2021-05-13",15191.22,15428.58,15001.33,15096.27,5035700],["2021-05-14",15048.8,15072.53,14360.45,14502.86,9015900],["2021-05-17",14051.87,14479.13,13956.93,14360.45,6815900],["2021-05-18",14479.13,14953.85,14479.13,14787.7,4450900],["2021-05-19",14787.7,15143.74,14787.7,14882.64,5027400],["2021-05-20",14621.55,14716.49,14479.13,14669.02,4736500],["2021-05-21",14384.18,14669.02,14289.24,14479.13,3521900],["2021-05-24",14479.13,14716.49,14479.13,14526.6,3219200],["2021-05-25",14526.6,15191.22,14479.13,15072.53,6192300],["2021-05-26",15072.53,15191.22,14740.23,14977.59,4142200],["2021-05-27",14930.12,15238.69,14763.96,14858.91,4380800],["2021-05-28",15001.33,15191.22,14835.17,15048.8,4302100],["2021-05-31",15594.73,15665.94,15191.22,15642.21,5939800],["2021-06-01",15903.3,16235.61,15808.36,15927.04,3507700],["2021-06-02",15665.94,16235.61,15357.37,15998.25,4939500],["2021-06-03",15998.25,16235.61,15998.25,16164.4,4057600],["2021-06-04",16378.03,16615.39,16235.61,16591.66,3639800],["2021-06-07",16615.39,16757.81,15452.32,16045.72,4182400],["2021-06-08",15665.94,16021.99,14930.12,14930.12,5429200],["2021-06-09",14645.28,15143.74,14526.6,14953.85,4052200],["2021-06-10",14953.85,15143.74,14241.77,14289.24,3409300],["2021-06-11",14289.24,15191.22,14289.24,15143.74,3081400],["2021-06-14",15476.05,15618.47,15143.74,15452.32,3247900],["2021-06-15",15452.32,15523.52,15286.16,15499.79,2533200],["2021-06-16",15476.05,15547.26,14716.49,15048.8,2366600],["2021-06-17",14526.6,15048.8,14526.6,15001.33,2020700],["2021-06-18",15428.58,15903.3,15120.01,15784.62,4447700],["2021-06-21",15571.0,16045.72,15571.0,15642.21,2713000],["2021-06-22",15808.36,15903.3,15238.69,15238.69,3197700],["2021-06-23",15571.0,15571.0,15214.95,15214.95,3801400],["2021-06-24",15428.58,15476.05,15143.74,15214.95,4286800],["2021-06-25",15333.63,15760.89,15238.69,15760.89,5342300],["2021-06-28",16330.56,16852.76,16188.14,16852.76,11803500],["2021-06-29",16900.23,17327.48,16496.71,16829.02,4968300],["2021-06-30",16900.23,16995.17,16710.34,16852.76,3736100],["2021-07-01",16900.23,17659.79,16852.76,17280.01,9134500],["2021-07-02",17469.9,17469.9,17185.06,17446.16,5960200],["2021-07-05",17446.16,17802.21,17185.06,17469.9,4689400],["2021-07-06",17469.9,17778.47,16259.35,16259.35,7202000],["2021-07-07",16544.18,16852.76,15760.89,16567.92,5182900],["2021-07-08",16757.81,16757.81,15903.3,16330.56,3767300],["2021-07-09",15998.25,16330.56,15238.69,15618.47,4829900],["2021-07-12",15143.74,15143.74,14526.6,14526.6,5249000],["2021-07-13",14716.49,14953.85,14241.77,14835.17,4030500],["2021-07-14",15808.36,15808.36,14953.85,15286.16,9404400],["2021-07-15",15238.69,15642.21,15214.95,15571.0,3461600],["2021-07-16",15665.94,15808.36,15523.52,15571.0,2291100],["2021-07-19",14716.49,15167.48,14502.86,14502.86,6039600],["2021-07-20",14526.6,15357.37,14194.29,15096.27,6981500],["2021-07-21",15333.63,15404.84,14716.49,14882.64,3616300],["2021-07-22",14858.91,15286.16,14669.02,15191.22,3861200],["2021-07-23",15096.27,15191.22,14811.44,14953.85,6524900],["2021-07-26",14669.02,14906.38,14218.03,14550.34,5419200],["2021-07-27",14953.85,15309.9,14858.91,15048.8,5101500],["2021-07-28",15096.27,15309.9,14977.59,15191.22,3836300],["2021-07-29",15309.9,15760.89,15167.48,15760.89,7744400],["2021-07-30",15903.3,16140.67,15855.83,15998.25,6692600],["2021-08-02",16021.99,16591.66,15974.51,16401.77,6551400],["2021-08-03",16401.77,16591.66,16093.19,16425.5,7509500],["2021-08-04",16520.45,17280.01,16472.98,17185.06,10982800],["2021-08-05",17161.33,17944.62,17137.59,17944.62,8269600],["2021-08-06",17944.62,18276.93,17802.21,18039.57,7467000],["2021-08-09",18015.83,18799.13,17849.68,18799.13,9402200],["2021-08-10",19178.91,19202.65,18561.77,18917.81,8217500],["2021-08-11",18941.55,19416.27,18680.45,18775.39,6819500],["2021-08-12",18514.29,18846.6,18276.93,18276.93,9355000],["2021-08-13",18134.51,18680.45,17920.89,18680.45,8269100],["2021-08-16",19083.97,19178.91,18632.98,18751.66,6420800],["2021-08-17",18751.66,19701.11,18561.77,19701.11,14266900],["2021-08-18",19701.11,20413.2,19558.69,19938.47,8021500],["2021-08-19",20080.89,20152.1,19748.58,19891.0,5102800],["2021-08-20",19724.84,19748.58,18561.77,18775.39,14050500],["2021-08-23",18799.13,19938.47,18799.13,18799.13,7165600],["2021-08-24",19112.45,19311.83,18799.13,19083.97,5964900],["2021-08-25",19368.8,20394.21,19027.0,20394.21,11048000],["2021-08-26",20792.98,21163.26,20365.72,20565.11,8885500],["2021-08-27",20223.31,20935.39,20223.31,20764.49,6576100],["2021-08-30",20963.88,21761.42,20906.91,21761.42,10392300],["2021-08-31",21989.29,22359.57,21647.48,21903.83,10667400],["2021-09-01",21989.29,22587.44,21932.32,22473.51,10105200],["2021-09-06",22786.82,23926.17,22558.96,23698.3,8724800],["2021-09-07",23926.17,23926.17,23071.66,23128.63,11497600],["2021-09-08",23071.66,23783.75,22786.82,23698.3,9919500],["2021-09-09",23897.68,24097.07,23498.91,23726.78,6693100],["2021-09-10",23641.33,23755.26,23214.08,23584.36,5327100],["2021-09-13",23527.4,23555.88,22957.73,23157.11,8665200],["2021-09-14",23014.69,23755.26,22957.73,23356.49,6578000],["2021-09-15",23356.49,24980.06,23157.11,24980.06,12924800],["2021-09-16",25236.41,25464.28,24524.32,24866.12,7030200],["2021-09-17",24866.12,26375.75,24837.64,25692.14,11285200],["2021-09-20",25407.31,25749.11,24723.7,24809.15,11461000],["2021-09-21",24267.97,25920.01,24267.97,25920.01,9157400],["2021-09-22",26204.85,26461.2,25692.14,26090.91,4374500],["2021-09-23",26033.95,26689.07,25407.31,25635.18,7984300],["2021-09-24",25492.76,25578.21,24951.57,25293.37,7636000],["2021-09-27",25122.47,25692.14,23926.17,23926.17,8849700],["2021-09-28",23926.17,25179.44,23470.43,25008.54,7517900],["2021-09-29",24809.15,25179.44,24609.77,25037.02,9386600],["2021-09-30",25122.47,25606.69,25008.54,25207.92,7294600],["2021-10-01",24837.64,25521.24,24780.67,25521.24,9995400],["2021-10-04",25920.01,27258.74,25920.01,27230.25,17261500],["2021-10-05",27344.19,27458.12,26945.42,27002.39,7160800],["2021-10-06",27230.25,27685.99,27116.32,27515.09,10967080],["2021-10-07",27685.99,27742.96,27287.22,27486.61,6797800],["2021-10-08",27401.16,27742.96,27173.29,27486.61,7815200],["2021-10-11",27629.02,28198.7,27287.22,27799.93,7090600],["2021-10-12",27799.93,27970.83,27572.06,27799.93,7401200],["2021-10-13",27799.93,28027.79,27515.09,27657.51,5709800],["2021-10-14",27685.99,28341.11,27629.02,28084.76,6869600],["2021-10-15",28312.63,29622.87,28255.66,29565.9,10006700],["2021-10-18",29850.74,31047.05,29565.9,30078.61,10670700],["2021-10-19",30135.58,30591.31,29565.9,30306.48,6013300],["2021-10-20",30420.41,31730.65,30078.61,31730.65,7514200],["2021-10-21",31844.59,31958.52,31217.95,31844.59,6939900],["2021-10-22",31901.55,32129.42,31331.88,31559.75,5957200],["2021-10-25",31331.88,31559.75,29736.81,29736.81,15642900],["2021-10-26",29622.87,31331.88,29053.2,31331.88,10425400],["2021-10-27",31502.78,31901.55,30933.11,31445.82,5537400],["2021-10-28",31331.88,32186.39,31047.05,31673.69,6105100],["2021-10-29",31331.88,31616.72,30477.38,30990.08,19749680],["2021-11-01",30762.21,30876.15,30021.64,30363.44,13646000],["2021-11-02",30078.61,31160.98,29964.67,30192.54,11112800],["2021-11-03",30192.54,30534.34,28768.37,28768.37,18305400],["2021-11-04",28768.37,29622.87,27913.86,29167.14,12680000],["2021-11-05",29565.9,29793.77,28597.46,29338.04,8049000],["2021-11-08",29395.0,29736.81,28996.23,29167.14,6413600],["2021-11-09",29167.14,29508.94,28825.33,28882.3,7344700],["2021-11-10",28825.33,28825.33,27913.86,27913.86,13520200],["2021-11-11",27685.99,27885.38,26774.52,26973.9,12538300],["2021-11-12",26973.9,28455.05,26973.9,28398.08,8795500],["2021-11-15",27913.86,28141.73,27401.16,27543.57,6481400],["2021-11-16",27344.19,27856.89,27087.84,27116.32,5548000],["2021-11-17",26774.52,27344.19,26204.85,26375.75,9511300],["2021-11-18",26147.88,26204.85,24780.67,25065.51,12180000],["2021-11-19",24609.77,25008.54,23698.3,23926.17,9891600],["2021-11-22",23926.17,24666.74,23926.17,24211.0,5446000],["2021-11-23",24211.0,24894.61,24211.0,24581.29,4723500],["2021-11-24",24609.77,24609.77,23356.49,23356.49,9573400],["2021-11-25",23299.53,24154.03,23299.53,24040.1,8170341],["2021-11-26",24324.93,25008.54,24182.52,24723.7,7456700],["2021-11-29",24040.1,24666.74,24040.1,24211.0,4550900],["2021-11-30",24495.84,25065.51,24068.58,24495.84,7571900],["2021-12-01",24495.84,25008.54,24495.84,24666.74,4585900],["2021-12-02",24837.64,24894.61,24381.9,24495.84,3932000],["2021-12-03",24552.8,24666.74,23470.43,23470.43,5880300],["2021-12-06",23242.56,23527.4,21846.87,21846.87,8154900],["2021-12-07",21932.32,22388.05,21248.71,22160.19,5870300],["2021-12-08",22558.96,22558.96,21505.07,21590.52,4690400],["2021-12-09",21419.61,22103.22,21134.78,21647.48,3551700],["2021-12-10",21846.87,21846.87,21106.3,21106.3,4651000],["2021-12-13",21191.75,21590.52,20963.88,21590.52,6281100],["2021-12-14",21704.45,23100.14,21590.52,23100.14,9519700],["2021-12-15",23356.49,23840.71,23185.59,23185.59,4708700],["2021-12-16",23185.59,23413.46,22758.34,22900.76,4434200],["2021-12-17",22786.82,22786.82,22046.25,22217.15,6479100],["2021-12-20",22103.22,22558.96,21675.97,22245.64,3603800],["2021-12-21",22274.12,22331.09,21590.52,21590.52,3572400],["2021-12-22",21761.42,22046.25,20963.88,21020.85,4619700],["2021-12-23",21020.85,21077.81,19568.19,20280.27,7761700],["2021-12-24",20792.98,21362.65,20508.14,21277.2,3024500],["2021-12-27",21533.55,21590.52,20792.98,20963.88,1638700],["2021-12-28",20849.94,21419.61,20565.11,21191.75,3880200],["2021-12-29",21191.75,22416.54,20906.91,21989.29,4599700],["2021-12-30",22103.22,22217.15,21448.1,21647.48,1847100],["2021-12-31",21789.9,22445.02,21562.03,22074.74,5200600],["2022-01-04",22103.22,22416.54,21989.29,22017.77,3326500],["2022-01-05",22074.74,22359.57,21960.8,21960.8,4039400],["2022-01-06",21761.42,21818.38,20849.94,21077.81,5610200],["2022-01-07",20849.94,21391.13,20849.94,20906.91,2874800],["2022-01-10",20963.88,21476.58,20736.01,20736.01,4296500],["2022-01-11",20792.98,21163.26,20137.86,20622.08,3341300],["2022-01-12",20650.56,21134.78,20451.17,21106.3,2976000],["2022-01-13",21248.71,22245.64,20849.94,21590.52,5844000],["2022-01-14",21533.55,21989.29,21248.71,21248.71,2176900],["2022-01-17",21248.71,21590.52,20109.37,20109.37,5190800],["2022-01-18",19938.47,20280.27,18713.68,18970.03,5692600],["2022-01-19",18799.13,19311.83,18286.43,18970.03,4014900],["2022-01-20",19368.8,19368.8,18856.1,19254.87,1880700],["2022-01-21",19083.97,19083.97,18571.26,18571.26,3316300],["2022-01-24",18514.29,18571.26,17289.5,17289.5,6170000],["2022-01-25",17289.5,17944.62,17289.5,17802.21,2995300],["2022-01-26",18001.59,18343.39,17830.69,17830.69,2487400],["2022-01-27",17830.69,18058.56,17517.37,17830.69,1917100],["2022-01-28",18115.53,18115.53,17574.34,17887.66,2287000],["2022-02-07",18200.98,18941.55,18030.07,18685.2,3248100],["2022-02-08",18685.2,19966.95,18571.26,19966.95,6296800],["2022-02-09",20508.14,21362.65,20223.31,21362.65,6203700],["2022-02-10",21647.48,22445.02,21419.61,21789.9,7718800],["2022-02-11",21562.03,22786.82,21562.03,22331.09,8880100],["2022-02-14",21960.8,23214.08,21960.8,22672.89,8288500],["2022-02-15",22615.92,22900.76,21932.32,22501.99,6479200],["2022-02-16",22046.25,22729.86,21989.29,22501.99,6841700],["2022-02-17",22558.96,23014.69,22331.09,22672.89,7587100],["2022-02-18",22501.99,23869.2,22445.02,23584.36,9950300],["2022-02-21",23812.23,24154.03,23242.56,23242.56,7652000],["2022-02-22",22786.82,23128.63,22416.54,22957.73,9440900],["2022-02-23",22957.73,23641.33,22815.31,23413.46,9624000],["2022-02-24",23413.46,23812.23,22103.22,22957.73,9894900],["2022-02-25",23356.49,23527.4,22957.73,23527.4,8425600],["2022-02-28",23926.17,25150.96,23869.2,25150.96,19784100],["2022-03-01",26489.68,26888.45,25663.66,25777.59,15741900],["2022-03-02",25777.59,26717.55,25720.63,26717.55,11865600],["2022-03-03",27173.29,28369.6,26831.49,28369.6,15202700],["2022-03-04",28483.53,28597.46,27629.02,27771.44,9741300],["2022-03-07",28198.7,29679.84,27999.31,28711.4,14265700],["2022-03-08",28198.7,28939.27,27913.86,27970.83,15014900],["2022-03-09",28426.56,29281.07,27913.86,29167.14,14722700],["2022-03-10",29053.2,29850.74,27913.86,29167.14,9317300],["2022-03-11",29224.1,29565.9,27970.83,28455.05,13283900],["2022-03-14",28483.53,29508.94,26603.62,26603.62,15768800],["2022-03-15",26147.88,26888.45,25150.96,26489.68,15948800],["2022-03-16",26916.94,27030.87,26461.2,26546.65,5215600],["2022-03-17",26717.55,26888.45,25350.34,25777.59,12281200],["2022-03-18",25891.53,26774.52,25407.31,26318.78,7909200],["2022-03-21",27230.25,27287.22,26774.52,26945.42,6961100],["2022-03-22",26945.42,28113.24,26489.68,28113.24,10459900],["2022-03-23",28483.53,28483.53,27799.93,27799.93,8723700],["2022-03-24",27970.83,28312.63,27799.93,27856.89,6588500],["2022-03-25",27799.93,28711.4,27429.64,28455.05,13833000],["2022-03-28",28483.53,29622.87,27913.86,29508.94,18070200],["2022-03-29",29907.71,29907.71,28768.37,29053.2,9835800],["2022-03-30",28768.37,29338.04,27714.48,28027.79,14542000],["2022-03-31",28113.24,28369.6,26147.88,26859.97,17218100],["2022-04-01",26318.78,27600.54,26233.33,27344.19,7374300],["2022-04-04",27344.19,27572.06,26916.94,27059.35,4664100],["2022-04-05",27173.29,27543.57,26546.65,26746.03,5920600],["2022-04-06",26489.68,27458.12,26489.68,27059.35,5944600],["2022-04-07",27258.74,27258.74,26347.27,26461.2,4256500],["2022-04-08",26489.68,26575.13,25350.34,25578.21,6273100],["2022-04-12",25635.18,25863.05,23812.23,23812.23,7553900],["2022-04-13",23840.71,24154.03,22900.76,24154.03,7490300],["2022-04-14",24495.84,25179.44,24040.1,24780.67,5050800],["2022-04-15",24780.67,25065.51,24495.84,24552.8,2924000],["2022-04-18",24495.84,24495.84,22900.76,23242.56,5271100],["2022-04-19",23612.85,23897.68,21619.0,21619.0,5098100],["2022-04-20",21647.48,22331.09,21362.65,21647.48,5635600],["2022-04-21",21419.61,22074.74,21049.33,21875.35,4161400],["2022-04-22",22217.15,22473.51,20508.14,21533.55,5725900],["2022-04-25",21533.55,21732.93,20052.41,20052.41,5912700],["2022-04-26",18799.13,20052.41,18713.68,20052.41,5775300],["2022-04-27",20052.41,20707.53,19653.64,20679.04,4601800],["2022-04-28",20792.98,21191.75,20679.04,20792.98,4142500],["2022-04-29",20736.01,21362.65,20508.14,21277.2,3541800],["2022-05-04",20963.88,21077.81,19966.95,20280.27,5243000],["2022-05-05",20650.56,20650.56,19169.42,19881.5,4083500],["2022-05-06",18827.61,21020.85,18827.61,19653.64,5606200],["2022-05-09",19140.93,19568.19,18286.43,18286.43,4337700],["2022-05-10",17118.6,18286.43,17118.6,18286.43,4767100],["2022-05-11",18343.39,18485.81,17688.27,18144.01,4272300],["2022-05-12",17916.14,18087.04,16890.73,16890.73,4798500],["2022-05-13",16121.68,16890.73,15722.91,15722.91,5551500],["2022-05-16",15722.91,16292.58,14640.53,14640.53,5495000],["2022-05-17",14241.77,15637.46,13956.93,15637.46,7772900],["2022-05-18",16463.48,16719.83,15979.26,16520.45,6711500],["2022-05-19",16064.71,16605.9,16064.71,16349.55,3794900],["2022-05-20",16235.61,16976.18,16235.61,16919.22,6530600],["2022-05-23",16976.18,17460.4,16691.35,17090.12,7472200],["2022-05-24",17204.05,17346.47,15893.81,16150.16,9478000],["2022-05-25",16007.74,17090.12,15608.97,16947.7,9677700],["2022-05-26",17090.12,17488.89,17004.67,17147.09,4913300],["2022-05-27",17090.12,18229.46,16833.77,17688.27,12035200],["2022-05-30",17830.69,17830.69,17517.37,17659.79,5618900],["2022-05-31",17659.79,17659.79,16976.18,17061.63,7640400],["2022-06-01",17061.63,17090.12,16235.61,16406.51,11375600],["2022-06-02",16406.51,16805.28,16235.61,16406.51,5760500],["2022-06-03",16961.27,17138.31,16677.99,16855.04,5558000],["2022-06-06",16855.04,17032.09,15934.38,16076.02,5012500],["2022-06-07",15757.33,15934.38,15013.73,15155.37,5919700],["2022-06-08",15651.11,15792.74,15155.37,15792.74,5746200],["2022-06-09",15934.38,16890.45,15792.74,16890.45,13549900],["2022-06-10",16996.68,17598.64,16677.99,16713.4,10220200],["2022-06-13",16005.2,16288.48,15544.88,15544.88,8158500],["2022-06-14",14872.09,15403.24,14482.58,14659.63,9665400],["2022-06-15",14305.54,14872.09,13668.16,13668.16,9926400],["2022-06-16",14128.49,14234.72,13597.34,13632.75,5895600],["2022-06-17",12889.15,13030.78,12712.1,12712.1,6268900],["2022-06-20",12251.77,12959.97,11826.85,11826.85,10097800],["2022-06-21",11189.48,12039.31,11047.84,11083.25,9053800],["2022-06-22",11437.35,11826.85,11154.07,11685.21,7632600],["2022-06-23",11720.62,11897.67,11472.76,11862.26,2851900],["2022-06-24",11933.08,12676.69,11897.67,12251.77,7838600],["2022-06-27",12322.59,13030.78,11968.49,13030.78,8143900],["2022-06-28",13030.78,13314.06,12712.1,12889.15,5288800],["2022-06-29",12605.87,13597.34,12605.87,13420.29,9017100],["2022-06-30",13420.29,13774.39,12605.87,12605.87,8252200],["2022-07-01",12605.87,13243.24,12110.13,13243.24,6898300],["2022-07-04",13455.7,13526.52,13101.6,13243.24,6406400],["2022-07-05",13137.01,13774.39,13101.6,13243.24,12392900],["2022-07-06",13030.78,13632.75,12818.33,13101.6,9761600],["2022-07-07",13243.24,13349.47,12712.1,13030.78,4851000],["2022-07-08",13172.42,13632.75,13137.01,13455.7,8998800],["2022-07-11",13314.06,13632.75,12995.38,13314.06,6821400],["2022-07-12",13314.06,14022.26,13101.6,13668.16,8622700],["2022-07-13",13668.16,14128.49,13561.93,13738.98,10562600],["2022-07-14",13597.34,13880.62,13384.88,13809.8,6932800],["2022-07-15",13951.44,14588.81,13916.03,14093.08,13350200],["2022-07-18",14234.72,14234.72,13526.52,13668.16,8208200],["2022-07-19",13526.52,13597.34,13207.83,13243.24,7474400],["2022-07-20",13384.88,13845.21,13314.06,13632.75,11248100],["2022-07-21",13668.16,14022.26,13668.16,13774.39,6938400],["2022-07-22",13703.57,13880.62,13597.34,13632.75,6988700],["2022-07-25",13455.7,13526.52,13101.6,13101.6,7419900],["2022-07-26",12995.38,13243.24,12393.41,12393.41,11830500],["2022-07-27",12110.13,12358.0,12074.72,12251.77,6810660],["2022-07-28",12535.05,12747.51,12428.82,12535.05,4790700],["2022-07-29",12747.51,12853.74,12605.87,12605.87,5674800],["2022-08-01",12605.87,13455.7,12605.87,13455.7,15790500],["2022-08-02",13526.52,13845.21,13491.11,13703.57,8945700],["2022-08-03",13526.52,14659.63,13455.7,14659.63,26031500],["2022-08-04",14765.86,15119.96,14588.81,14659.63,14041800],["2022-08-05",14447.17,14907.5,14376.35,14765.86,8937900],["2022-08-08",14836.68,15367.83,14730.45,15367.83,17054800],["2022-08-09",15580.29,15651.11,15261.6,15438.65,11425600],["2022-08-10",15367.83,15580.29,14978.32,15226.19,12138100],["2022-08-11",15403.24,15438.65,14553.4,14588.81,16850600],["2022-08-12",14588.81,15580.29,14553.4,15403.24,14262000],["2022-08-15",15438.65,15686.52,15297.01,15403.24,10084900],["2022-08-16",15403.24,16146.84,15297.01,15721.93,19474800],["2022-08-17",15721.93,15828.15,15297.01,15403.24,14182100],["2022-08-18",15367.83,15651.11,15297.01,15438.65,8381500],["2022-08-19",15438.65,15580.29,15049.14,15119.96,12753400],["2022-08-22",15013.73,15509.47,14872.09,15226.19,8847600],["2022-08-23",15155.37,15615.7,15119.96,15615.7,8909100],["2022-08-24",15757.33,15792.74,15474.06,15544.88,11309400],["2022-08-25",15686.52,16146.84,15544.88,15934.38,16998200],["2022-08-26",15969.79,16005.2,15474.06,15544.88,10000000],["2022-08-29",14872.09,15226.19,14624.22,15155.37,14238400],["2022-08-30",15261.6,15438.65,14907.5,14907.5,8095400],["2022-08-31",14588.81,15297.01,14588.81,15013.73,6160900],["2022-09-05",15261.6,16040.61,15226.19,16040.61,27827700],["2022-09-06",16430.12,16430.12,15934.38,15969.79,14903400],["2022-09-07",16182.25,16430.12,15828.15,15969.79,29128300],["2022-09-08",16217.66,16253.07,15438.65,15438.65,13231800],["2022-09-09",15651.11,16288.48,14872.09,16288.48,16171800],["2022-09-12",16500.94,16890.45,16288.48,16500.94,17962500],["2022-09-13",16500.94,16642.58,16111.43,16571.76,13340400],["2022-09-14",16288.48,16819.63,16146.84,16748.81,17735400],["2022-09-15",16890.45,16961.27,16430.12,16430.12,10486600],["2022-09-16",16288.48,16359.3,15651.11,15721.93,15910700],["2022-09-19",15721.93,15828.15,14624.22,14624.22,21124000],["2022-09-20",14801.27,14942.91,14163.9,14695.04,9262900],["2022-09-21",14588.81,15084.55,14447.17,14765.86,6707000],["2022-09-22",14517.99,15261.6,14517.99,15226.19,8522300],["2022-09-23",15190.78,15403.24,14942.91,14978.32,8403100],["2022-09-26",14517.99,14801.27,13951.44,14128.49,13453700],["2022-09-27",14270.13,14340.95,13668.16,13668.16,7080700],["2022-09-28",13491.11,13951.44,13314.06,13455.7,9345100],["2022-09-29",13880.62,13880.62,12959.97,12959.97,6505900],["2022-09-30",12889.15,13101.6,12074.72,12959.97,8762200],["2022-10-03",12959.97,12959.97,12074.72,12074.72,7261600],["2022-10-04",12287.18,12358.0,11756.03,11756.03,7777400],["2022-10-05",12110.13,12393.41,11897.67,12322.59,3629900],["2022-10-06",12393.41,12393.41,11472.76,11472.76,8056900],["2022-10-07",10835.38,11189.48,10693.74,10693.74,8171400],["2022-10-10",10445.87,11437.35,10339.64,11437.35,8786000],["2022-10-11",11472.76,11862.26,11118.66,11437.35,8435300],["2022-10-12",11578.99,12216.36,11578.99,12180.95,7160700],["2022-10-13",12039.31,12358.0,11968.49,12251.77,5169900],["2022-10-14",12464.23,12535.05,12180.95,12287.18,6157600],["2022-10-17",12039.31,12393.41,11862.26,12393.41,5469800],["2022-10-18",12605.87,12676.69,12251.77,12428.82,5912480],["2022-10-19",12358.0,12393.41,12039.31,12039.31,3943300],["2022-10-20",12039.31,12287.18,11897.67,12039.31,4863100],["2022-10-21",12110.13,12110.13,11224.89,11224.89,9339100],["2022-10-24",11083.25,11224.89,10445.87,10445.87,6964200],["2022-10-25",10268.82,11154.07,9914.73,10764.56,8400900],["2022-10-26",10977.02,10977.02,10304.23,10445.87,2997600],["2022-10-27",10445.87,11118.66,10304.23,11047.84,8058200],["2022-10-28",11260.3,11260.3,10304.23,10304.23,11812400],["2022-10-31",9596.04,9879.32,9596.04,9596.04,10698900],["2022-11-01",9808.5,9985.55,9064.89,9135.71,11647900],["2022-11-02",9135.71,9525.22,9135.71,9525.22,6241100],["2022-11-03",9383.58,9489.81,9064.89,9135.71,4035100],["2022-11-04",9064.89,9135.71,8498.34,8498.34,8160900],["2022-11-07",8215.06,8498.34,7931.78,7931.78,7310700],["2022-11-08",7400.64,7648.5,7400.64,7400.64,7027600],["2022-11-09",7400.64,7577.68,6883.65,6883.65,8417200],["2022-11-10",6515.39,6727.85,6402.08,6402.08,5192000],["2022-11-11",6026.74,6409.16,5955.92,5955.92,11254900],["2022-11-14",5573.49,5778.87,5545.17,5630.15,9053300],["2022-11-15",5467.26,5793.03,5240.64,5240.64,7994400],["2022-11-16",4943.2,5601.82,4879.46,5601.82,8094500],["2022-11-17",5977.16,5991.33,5807.2,5991.33,3720800],["2022-11-18",6225.03,6409.16,5948.84,6409.16,17247800],["2022-11-21",6465.82,6841.16,6444.57,6841.16,7180600],["2022-11-22",6834.08,7188.18,6444.57,6515.39,12632900],["2022-11-23",6444.57,6657.03,6161.29,6161.29,6959300],["2022-11-24",6019.66,6579.13,5963.0,6579.13,6608600],["2022-11-25",6720.77,7011.13,6621.62,7011.13,6655300],["2022-11-28",7294.41,7471.46,7152.77,7471.46,12158500],["2022-11-29",7577.68,7931.78,7188.18,7683.91,12836400],["2022-11-30",7719.32,7967.19,7471.46,7790.14,10020700],["2022-12-01",8002.6,8321.29,7931.78,8321.29,27610600],["2022-12-02",8285.88,8887.85,8250.47,8887.85,12677300],["2022-12-05",9418.99,9489.81,9064.89,9489.81,13863500],["2022-12-06",9418.99,9454.4,8852.44,8852.44,22935000],["2022-12-07",8462.93,8781.62,8250.47,8427.52,14651700],["2022-12-08",8569.16,8994.07,8533.75,8994.07,12382300],["2022-12-09",9064.89,9525.22,8746.21,9418.99,11987600],["2022-12-12",9560.63,9773.09,8781.62,8817.03,12494200],["2022-12-13",8817.03,9206.53,8462.93,9206.53,9149300],["2022-12-14",9418.99,9560.63,9135.71,9206.53,10366800],["2022-12-15",9064.89,9489.81,9064.89,9348.17,11705100],["2022-12-16",9206.53,9985.55,9206.53,9985.55,15188000],["2022-12-19",10268.82,10658.33,9985.55,9985.55,20966000],["2022-12-20",9985.55,10552.1,9454.4,10375.05,25882700],["2022-12-21",10552.1,10587.51,9666.86,9773.09,13402600],["2022-12-22",9914.73,10020.96,9135.71,9418.99,10900600],["2022-12-23",9383.58,9418.99,8781.62,8781.62,12512300],["2022-12-26",8533.75,8746.21,8179.65,8179.65,12085600],["2022-12-27",8144.24,8746.21,8002.6,8746.21,9278900],["2022-12-28",8923.25,9029.48,8746.21,8746.21,5818200],["2022-12-29",8746.21,8923.25,8498.34,8675.39,5596000],["2022-12-30",8817.03,8852.44,8569.16,8675.39,3898300],["2023-01-03",8746.21,9277.35,8746.21,9277.35,8703700],["2023-01-04",9631.45,9773.09,9383.58,9454.4,7894500],["2023-01-05",9525.22,9879.32,9277.35,9808.5,9742300],["2023-01-06",9773.09,9879.32,9277.35,9383.58,8650300],["2023-01-09",9666.86,9666.86,9277.35,9277.35,7653700],["2023-01-10",9277.35,9702.27,8923.25,9560.63,9013700],["2023-01-11",9702.27,10198.01,9631.45,9843.91,13430900],["2023-01-12",9914.73,10127.19,9773.09,10020.96,6481000],["2023-01-13",10233.42,10410.46,9843.91,9950.14,7793700],["2023-01-16",10020.96,10410.46,9879.32,10268.82,9383400],["2023-01-17",10445.87,10977.02,10339.64,10977.02,16064300],["2023-01-18",11118.66,11189.48,10835.38,10941.61,8391200],["2023-01-19",10870.79,11083.25,10693.74,10977.02,11759900],["2023-01-27",10977.02,11331.12,10658.33,11154.07,13391300],["2023-01-30",11224.89,11614.4,10906.2,11154.07,12150400],["2023-01-31",11047.84,11260.3,10941.61,11260.3,9726000],["2023-02-01",11295.71,11543.58,10481.28,10481.28,26772800],["2023-02-02",10481.28,10587.51,9950.14,9985.55,11990800],["2023-02-03",10056.37,10304.23,9702.27,9985.55,8193200],["2023-02-06",9914.73,10056.37,9702.27,9985.55,6132300],["2023-02-07",9985.55,10198.01,9312.76,9312.76,13329800],["2023-02-08",9489.81,9950.14,9100.3,9914.73,11111300],["2023-02-09",9914.73,10056.37,9666.86,9666.86,4429600],["2023-02-10",9666.86,9843.91,9418.99,9560.63,6515100],["2023-02-13",9454.4,9702.27,9135.71,9560.63,7333600],["2023-02-14",9666.86,9950.14,9631.45,9773.09,6112800],["2023-02-15",9773.09,10233.42,9702.27,9985.55,9535400],["2023-02-16",10127.19,10658.33,9985.55,10658.33,13952700],["2023-02-17",10693.74,10870.79,10552.1,10764.56,10862800],["2023-02-20",10870.79,11189.48,10835.38,11154.07,13921000],["2023-02-21",11260.3,11295.71,10835.38,10835.38,13895900],["2023-02-22",10552.1,11331.12,10552.1,10729.15,20540800],["2023-02-23",10658.33,11047.84,10268.82,11047.84,13389900],["2023-02-24",11118.66,11154.07,10552.1,10622.92,7625500],["2023-02-27",10481.28,10481.28,10056.37,10056.37,10329700],["2023-02-28",10268.82,10375.05,9879.32,10020.96,6482300],["2023-03-01",10020.96,10693.74,9879.32,10693.74,8215300],["2023-03-02",10835.38,11118.66,10693.74,10870.79,10088600],["2023-03-03",10977.02,11437.35,10870.79,10870.79,18752600],["2023-03-06",11189.48,11331.12,10622.92,10977.02,8149900],["2023-03-07",11047.84,11720.62,10977.02,11685.21,24601200],["2023-03-08",11578.99,11826.85,11508.17,11826.85,13324900],["2023-03-09",11897.67,12110.13,11791.44,11791.44,14453500],["2023-03-10",11614.4,11826.85,11401.94,11826.85,15240600],["2023-03-13",11685.21,11897.67,11472.76,11614.4,8543100],["2023-03-14",11614.4,11614.4,10870.79,10941.61,21203000],["2023-03-15",11295.71,11578.99,11189.48,11578.99,8919100],["2023-03-16",11295.71,11508.17,11083.25,11154.07,9032100],["2023-03-17",11331.12,11401.94,11047.84,11118.66,6586700],["2023-03-20",11047.84,11260.3,10693.74,10729.15,9606600],["2023-03-21",10870.79,11189.48,10622.92,11189.48,8650800],["2023-03-22",11295.71,11295.71,11047.84,11047.84,4703900],["2023-03-23",10906.2,11331.12,10870.79,11260.3,7343500],["2023-03-24",11366.53,11472.76,11154.07,11260.3,7870800],["2023-03-27",11260.3,11614.4,11154.07,11543.58,9863500],["2023-03-28",11685.21,11685.21,11366.53,11366.53,8421600],["2023-03-29",11366.53,11756.03,11366.53,11614.4,9102500],["2023-03-30",11685.21,11791.44,11118.66,11118.66,26105700],["2023-03-31",11047.84,11260.3,10622.92,10906.2,20447800],["2023-04-03",10941.61,11083.25,10693.74,10729.15,14408000],["2023-04-04",10658.33,10941.61,10658.33,10835.38,7833100],["2023-04-05",10835.38,10977.02,10764.56,10941.61,9154400],["2023-04-06",10977.02,11047.84,10729.15,10729.15,13641000],["2023-04-07",10693.74,10799.97,10410.46,10481.28,12315500],["2023-04-10",10375.05,10587.51,10198.01,10233.42,12802600],["2023-04-11",10198.01,10552.1,10198.01,10552.1,5872000],["2023-04-12",10552.1,10622.92,10410.46,10410.46,4071700],["2023-04-13",10445.87,10481.28,10268.82,10339.64,3995200],["2023-04-14",10445.87,10587.51,10339.64,10375.05,6845200],["2023-04-17",10339.64,10552.1,10339.64,10481.28,2530500],["2023-04-18",10552.1,10622.92,10481.28,10552.1,3260200],["2023-04-19",10552.1,10622.92,10375.05,10375.05,3684100],["2023-04-20",10375.05,10410.46,10268.82,10375.05,3066600],["2023-04-21",10339.64,10339.64,9950.14,10020.96,7163400],["2023-04-24",10020.96,10056.37,9773.09,9808.5,5180500],["2023-04-25",9914.73,10268.82,9843.91,9985.55,3829300],["2023-04-26",9985.55,10481.28,9914.73,10481.28,5093200],["2023-04-27",10481.28,10516.69,10268.82,10268.82,2543700],["2023-04-28",10268.82,10375.05,10233.42,10304.23,3119400],["2023-05-04",10268.82,10410.46,10127.19,10198.01,3346700],["2023-05-05",10198.01,10445.87,10127.19,10268.82,3182500],["2023-05-08",10410.46,10410.46,10268.82,10268.82,2758000],["2023-05-09",10410.46,10693.74,10339.64,10658.33,11873900],["2023-05-10",10658.33,10764.56,10587.51,10729.15,4724800],["2023-05-11",10764.56,10977.02,10658.33,10764.56,8509400],["2023-05-12",10764.56,11047.84,10764.56,10906.2,7823000],["2023-05-15",11047.84,11047.84,10622.92,10622.92,8945300],["2023-05-16",10622.92,10729.15,10410.46,10481.28,5605100],["2023-05-17",10481.28,10552.1,10268.82,10268.82,7629200],["2023-05-18",10304.23,10375.05,10198.01,10304.23,5893600],["2023-05-19",10304.23,10445.87,10268.82,10339.64,3722300],["2023-05-22",10339.64,10835.38,10339.64,10799.97,8644000],["2023-05-23",10835.38,10906.2,10622.92,10693.74,5206400],["2023-05-24",10764.56,10764.56,10481.28,10481.28,6697400],["2023-05-25",10410.46,10587.51,10339.64,10516.69,4056300],["2023-05-26",10552.1,10552.1,10339.64,10410.46,4747500],["2023-05-29",10481.28,10764.56,10375.05,10729.15,6982200],["2023-05-30",10799.97,11047.84,10729.15,10977.02,16869000],["2023-05-31",11047.84,11189.48,10906.2,10977.02,12528300],["2023-06-01",10977.02,11012.43,10658.33,10870.79,9526900],["2023-06-02",10977.02,11401.94,10870.79,11224.89,15207100],["2023-06-05",11543.58,11791.44,11331.12,11508.17,13970000],["2023-06-06",11472.76,11720.62,11366.53,11614.4,10319400],["2023-06-07",11862.26,12145.54,11791.44,11826.85,13088700],["2023-06-08",11826.85,11933.08,11543.58,11543.58,16296200],["2023-06-09",11614.4,11826.85,11437.35,11826.85,10673300],["2023-06-12",11862.26,11897.67,11401.94,11685.21,10792600],["2023-06-13",11756.03,12464.23,11614.4,12358.0,21309000],["2023-06-14",12393.41,12393.41,12074.72,12110.13,8967100],["2023-06-15",12110.13,12145.54,11791.44,11862.26,13479400],["2023-06-16",11968.49,12180.95,11791.44,11897.67,15748800],["2023-06-19",11897.67,11897.67,11614.4,11614.4,7317600],["2023-06-20",11614.4,12003.9,11614.4,12003.9,5813400],["2023-06-21",11968.49,12570.46,11933.08,12535.05,17537800],["2023-06-22",12605.87,12676.69,12464.23,12535.05,11369600],["2023-06-23",12605.87,12924.56,12535.05,12889.15,16006500],["2023-06-26",12889.15,13030.78,12393.41,12818.33,12453200],["2023-06-27",12924.56,12924.56,12570.46,12782.92,7499300],["2023-06-28",12782.92,12995.38,12747.51,12853.74,10928300],["2023-06-29",12853.74,12889.15,12216.36,12216.36,14871200],["2023-06-30",12145.54,12287.18,12110.13,12216.36,5679600],["2023-07-03",12322.59,12322.59,12180.95,12180.95,4938200],["2023-07-04",12216.36,12393.41,12074.72,12393.41,10700500],["2023-07-05",12499.64,12818.33,12358.0,12535.05,18043300],["2023-07-06",12535.05,12676.69,12180.95,12393.41,8693000],["2023-07-07",12322.59,13066.19,12180.95,13030.78,15473500],["2023-07-10",13137.01,13384.88,13030.78,13314.06,11239900],["2023-07-11",13278.65,13420.29,13137.01,13207.83,11051000],["2023-07-12",13278.65,13314.06,12924.56,13172.42,8857500],["2023-07-13",13384.88,13420.29,13172.42,13207.83,5104700],["2023-07-14",13349.47,13703.57,13243.24,13703.57,14633000],["2023-07-17",13845.21,14022.26,13668.16,13774.39,6968600],["2023-07-18",13738.98,13738.98,13491.11,13526.52,8957300],["2023-07-19",13597.34,13668.16,13384.88,13491.11,10621900],["2023-07-20",13455.7,13668.16,13314.06,13597.34,8884900],["2023-07-21",13668.16,14022.26,13597.34,13951.44,8240300],["2023-07-24",13986.85,14093.08,13774.39,13880.62,7556000],["2023-07-25",13880.62,13986.85,13738.98,13880.62,7896300],["2023-07-26",13880.62,14234.72,13809.8,13916.03,8404600],["2023-07-27",13916.03,14022.26,13597.34,13916.03,7427200],["2023-07-28",13986.85,14270.13,13809.8,14022.26,8538500],["2023-07-31",14340.95,14340.95,13668.16,13951.44,10762200],["2023-08-01",13951.44,13951.44,13491.11,13491.11,12103800],["2023-08-02",13455.7,13738.98,13314.06,13597.34,6246000],["2023-08-03",13597.34,13597.34,13207.83,13349.47,12373800],["2023-08-04",13349.47,13632.75,13314.06,13632.75,6237600],["2023-08-07",13738.98,13774.39,13526.52,13632.75,7523100],["2023-08-08",13703.57,13845.21,13597.34,13632.75,9894500],["2023-08-09",13632.75,13880.62,13420.29,13845.21,10499900],["2023-08-10",13880.62,13880.62,13455.7,13455.7,5531900],["2023-08-11",13526.52,13951.44,13207.83,13809.8,10058900],["2023-08-14",13951.44,14517.99,13880.62,14376.35,17781200],["2023-08-15",14447.17,14517.99,14163.9,14447.17,7736800],["2023-08-16",14447.17,14447.17,14163.9,14376.35,6032700],["2023-08-17",14447.17,14624.22,14163.9,14163.9,15876600],["2023-08-18",13986.85,14057.67,13172.42,13172.42,16018600],["2023-08-21",13030.78,13172.42,12535.05,12535.05,10043000],["2023-08-22",12605.87,12818.33,11968.49,12676.69,9765100],["2023-08-23",12889.15,12889.15,12676.69,12676.69,4139200],["2023-08-24",12676.69,13030.78,12570.46,13030.78,5747600],["2023-08-25",13030.78,13066.19,12782.92,12818.33,6894000],["2023-08-28",12889.15,13172.42,12853.74,13172.42,6379200],["2023-08-29",13243.24,13278.65,12959.97,13030.78,5195800],["2023-08-30",13030.78,13384.88,12959.97,13314.06,7166500],["2023-08-31",13455.7,13809.8,13455.7,13668.16,10372300],["2023-09-05",13880.62,14093.08,13738.98,14022.26,12000000],["2023-09-06",14093.08,14978.32,13845.21,14978.32,21031100],["2023-09-07",15119.96,15190.78,14730.45,14801.27,12059000],["2023-09-08",14801.27,15544.88,14659.63,15474.06,16280100],["2023-09-11",15580.29,15580.29,14872.09,14872.09,15850600],["2023-09-12",14872.09,15438.65,14695.04,15403.24,12518200],["2023-09-13",15474.06,16146.84,15049.14,15615.7,16985800],["2023-09-14",15615.7,15651.11,14872.09,15084.55,11954700],["2023-09-15",15119.96,15580.29,14801.27,15226.19,10240400],["2023-09-18",15226.19,15721.93,15155.37,15261.6,11567400],["2023-09-19",15474.06,16076.02,14872.09,16076.02,14731100],["2023-09-20",16076.02,16253.07,15934.38,16182.25,8009200],["2023-09-21",16182.25,16748.81,15863.56,15863.56,17771100],["2023-09-22",15226.19,15474.06,14765.86,14765.86,27469700],["2023-09-25",14411.76,14872.09,13738.98,13738.98,13569900],["2023-09-26",13314.06,14093.08,13314.06,13349.47,9386800],["2023-09-27",13455.7,13986.85,13172.42,13986.85,6862800],["2023-09-28",14093.08,14128.49,13526.52,14093.08,6797100],["2023-09-29",14234.72,14340.95,13880.62,13986.85,4912800],["2023-10-02",13986.85,14270.13,13845.21,14093.08,4303600],["2023-10-03",13809.8,13845.21,13137.01,13137.01,11662500],["2023-10-04",12605.87,13738.98,12605.87,13597.34,7727500],["2023-10-05",13703.57,13774.39,13137.01,13172.42,5595800],["2023-10-06",13172.42,13561.93,12959.97,13561.93,5012600],["2023-10-09",13668.16,14128.49,13491.11,14128.49,9835900],["2023-10-10",14305.54,14411.76,14128.49,14128.49,7599900],["2023-10-11",14128.49,14517.99,14057.67,14517.99,7163600],["2023-10-12",14588.81,14765.86,14234.72,14376.35,7096200],["2023-10-13",14128.49,14553.4,14022.26,14553.4,7247300],["2023-10-16",14588.81,14730.45,14093.08,14093.08,8294200],["2023-10-17",14234.72,14340.95,13172.42,13172.42,7776900],["2023-10-18",13455.7,13455.7,12251.77,12782.92,12439500],["2023-10-19",12605.87,12924.56,12216.36,12641.28,5744400],["2023-10-20",12605.87,13101.6,12393.41,13030.78,6099500],["2023-10-23",13101.6,13243.24,12782.92,13101.6,5458900],["2023-10-24",13137.01,13207.83,12853.74,13207.83,4315500],["2023-10-25",13243.24,13668.16,13066.19,13172.42,5017800],["2023-10-26",12818.33,13172.42,12251.77,12251.77,10710400],["2023-10-27",12499.64,12782.92,12145.54,12747.51,4832800],["2023-10-30",12747.51,13243.24,12712.1,12747.51,7302600],["2023-10-31",12747.51,12924.56,12322.59,12393.41,7019400],["2023-11-01",12464.23,12676.69,12216.36,12676.69,5632700],["2023-11-02",12853.74,13561.93,12818.33,13526.52,10478200],["2023-11-03",13526.52,13774.39,13278.65,13632.75,9844600],["2023-11-06",13632.75,13809.8,13561.93,13809.8,7827200],["2023-11-07",13703.57,13951.44,13491.11,13668.16,7857200],["2023-11-08",13668.16,14624.22,13632.75,14624.22,15428500],["2023-11-09",14872.09,15226.19,14659.63,14695.04,14863700],["2023-11-10",14517.99,15190.78,14482.58,14517.99,15282700],["2023-11-13",14588.81,15403.24,14517.99,15226.19,19792400],["2023-11-14",15509.47,15509.47,14942.91,15297.01,13697400],["2023-11-15",15969.79,15969.79,15084.55,15190.78,17054000],["2023-11-16",15084.55,15297.01,14942.91,15297.01,9146500],["2023-11-17",15367.83,15757.33,15119.96,15474.06,21622000],["2023-11-20",15119.96,15792.74,15119.96,15721.93,13302800],["2023-11-21",16005.2,16465.53,15721.93,15721.93,17533500],["2023-11-22",15721.93,16076.02,15544.88,16076.02,11798900],["2023-11-23",16217.66,16288.48,14978.32,14978.32,17641000],["2023-11-24",15119.96,15651.11,14730.45,15651.11,17659300],["2023-11-27",15651.11,15898.97,15403.24,15438.65,8933100],["2023-11-28",15474.06,16146.84,15332.42,16146.84,17317100],["2023-11-29",16146.84,16571.76,16005.2,16217.66,16683000],["2023-11-30",16253.07,16607.17,16076.02,16288.48,12675300],["2023-12-01",16465.53,16465.53,15721.93,16217.66,15835800],["2023-12-04",16536.35,17138.31,16253.07,16890.45,14430000],["2023-12-05",16961.27,16961.27,16536.35,16677.99,10469500],["2023-12-06",16642.58,16855.04,16394.71,16784.22,12297500],["2023-12-07",16925.86,16961.27,16005.2,16500.94,15719200],["2023-12-08",16642.58,17279.95,16430.12,16500.94,13076400],["2023-12-11",16500.94,16642.58,16182.25,16465.53,7115200],["2023-12-12",16607.17,16855.04,16500.94,16536.35,6618000],["2023-12-13",16642.58,16748.81,16076.02,16076.02,10489000],["2023-12-14",16359.3,16394.71,16005.2,16146.84,7706900],["2023-12-15",16111.43,16536.35,16040.61,16465.53,7260700],["2023-12-18",16500.94,16571.76,16111.43,16111.43,5262300],["2023-12-19",16146.84,16996.68,16111.43,16996.68,11203600],["2023-12-20",16925.86,17067.5,16819.63,16996.68,6519100],["2023-12-21",16855.04,17457.0,16784.22,17209.13,12571700],["2023-12-22",17315.36,17527.82,16996.68,17209.13,7395600],["2023-12-25",17244.54,17704.87,17067.5,17067.5,11256300],["2023-12-26",17138.31,17279.95,16925.86,17138.31,9651500],["2023-12-27",17315.36,17386.18,17067.5,17067.5,6714700],["2023-12-28",17067.5,17527.82,17032.09,17386.18,9245600],["2023-12-29",17421.59,17457.0,17315.36,17457.0,5983700],["2024-01-02",17492.41,17563.23,16819.63,16819.63,10520600],["2024-01-03",16819.63,17138.31,16713.4,17138.31,6128200],["2024-01-04",17138.31,17315.36,16855.04,17067.5,9047100],["2024-01-05",16925.86,17138.31,16855.04,17067.5,7619300],["2024-01-08",17102.91,17279.95,16890.45,16890.45,8018500],["2024-01-09",16961.27,16961.27,16465.53,16713.4,12462600],["2024-01-10",16607.17,16713.4,16253.07,16359.3,11128300],["2024-01-11",16465.53,16642.58,16465.53,16642.58,5285800],["2024-01-12",16394.71,16855.04,16359.3,16536.35,7293000],["2024-01-15",16713.4,16748.81,16288.48,16500.94,3850000],["2024-01-16",16430.12,17634.05,16430.12,17634.05,20216200],["2024-01-17",17775.69,17846.51,17421.59,17598.64,12452200],["2024-01-18",17669.46,18058.97,17492.41,17846.51,11288700],["2024-01-19",17846.51,17952.74,17563.23,17669.46,6871100],["2024-01-22",17811.1,18271.43,17704.87,17846.51,13040700],["2024-01-23",17917.33,17917.33,17634.05,17775.69,5240400],["2024-01-24",17740.28,17881.92,17598.64,17598.64,5560700],["2024-01-25",17598.64,18023.56,17421.59,17846.51,6990100],["2024-01-26",17917.33,18023.56,17775.69,17988.15,4772200],["2024-01-29",17988.15,18058.97,17527.82,17527.82,9135100],["2024-01-30",17492.41,17740.28,17350.77,17704.87,6773800],["2024-01-31",17598.64,17598.64,17138.31,17138.31,19544700],["2024-02-01",17102.91,17244.54,16925.86,16996.68,8916200],["2024-02-02",16855.04,17350.77,16855.04,17173.72,7903000],["2024-02-05",17244.54,17492.41,17173.72,17209.13,10435500],["2024-02-06",17279.95,17421.59,17173.72,17173.72,6216900],["2024-02-07",17279.95,17350.77,17173.72,17244.54,4391500],["2024-02-15",17492.41,17775.69,17350.77,17527.82,8188500],["2024-02-16",17527.82,17634.05,17386.18,17421.59,5648900],["2024-02-19",17492.41,17704.87,17102.91,17315.36,11084000],["2024-02-20",17386.18,17386.18,17173.72,17209.13,6169100],["2024-02-21",17315.36,17315.36,16996.68,17032.09,8478800],["2024-02-22",17032.09,17138.31,16855.04,16855.04,7749500],["2024-02-23",16890.45,17067.5,16536.35,16536.35,10098900],["2024-02-26",16536.35,16890.45,16465.53,16784.22,7554900],["2024-02-27",16890.45,17386.18,16855.04,17067.5,11218400],["2024-02-28",17067.5,17209.13,16925.86,17102.91,6554700],["2024-02-29",17173.72,17173.72,16855.04,16961.27,8666400],["2024-03-01",16996.68,17138.31,16855.04,17102.91,8437500],["2024-03-04",17279.95,17669.46,17209.13,17315.36,16650400],["2024-03-05",17350.77,17634.05,17209.13,17457.0,11432300],["2024-03-06",17457.0,17527.82,17138.31,17421.59,8104800],["2024-03-07",17421.59,17527.82,17209.13,17386.18,7967700],["2024-03-08",17492.41,17492.41,16961.27,16961.27,13915800],["2024-03-11",16961.27,16961.27,16607.17,16713.4,6988000],["2024-03-12",16713.4,16819.63,16642.58,16642.58,6013800],["2024-03-13",16642.58,17279.95,16607.17,17138.31,10819000],["2024-03-14",17209.13,17244.54,16925.86,17032.09,6974100],["2024-03-15",16996.68,17492.41,16819.63,17315.36,10663500],["2024-03-18",17457.0,17492.41,16217.66,16784.22,10739500],["2024-03-19",16961.27,17952.74,16748.81,17846.51,29215900],["2024-03-20",17846.51,17846.51,17563.23,17811.1,7794500],["2024-03-21",17952.74,18519.29,17775.69,17952.74,16914800],["2024-03-22",18129.79,18342.25,17598.64,18058.97,17501500],["2024-03-25",18129.79,18625.52,17775.69,17917.33,11822200],["2024-03-26",17917.33,18413.07,17704.87,18413.07,7786500],["2024-03-27",18731.75,18944.21,18342.25,18413.07,11735900],["2024-03-28",18483.88,18554.7,18236.02,18483.88,7275400],["2024-03-29",18448.48,18483.88,18129.79,18165.2,6316600],["2024-04-01",18094.38,18236.02,17917.33,18236.02,7176300],["2024-04-02",18058.97,18554.7,17846.51,18519.29,10508500],["2024-04-03",18590.11,18590.11,18058.97,18058.97,8560000],["2024-04-04",17952.74,18129.79,17811.1,17811.1,6778900],["2024-04-05",17563.23,17811.1,17315.36,17315.36,10300900],["2024-04-08",17350.77,17704.87,17244.54,17421.59,4889200],["2024-04-09",17421.59,17775.69,17421.59,17775.69,3880200],["2024-04-10",17846.51,17846.51,17563.23,17563.23,3047000],["2024-04-11",17279.95,18377.66,17279.95,18236.02,9932800],["2024-04-12",18342.25,18377.66,18129.79,18306.84,6561200],["2024-04-15",18200.61,18660.93,17032.09,17032.09,19269500],["2024-04-16",17032.09,17173.72,16217.66,16748.81,10335700],["2024-04-17",16855.04,17067.5,16288.48,16288.48,8457100],["2024-04-19",15934.38,16430.12,15544.88,15544.88,12413400],["2024-04-22",15934.38,16217.66,15757.33,16182.25,5579700],["2024-04-23",16217.66,16217.66,15084.55,15084.55,8107000],["2024-04-24",15403.24,15934.38,15332.42,15828.15,6442200],["2024-04-25",15828.15,15863.56,15438.65,15580.29,4571700],["2024-04-26",15438.65,15863.56,15261.6,15509.47,4579100],["2024-05-02",15721.93,16146.84,15474.06,16076.02,4194000],["2024-05-03",16146.84,16430.12,16005.2,16146.84,5924400],["2024-05-06",16430.12,16819.63,16253.07,16571.76,7370400],["2024-05-07",16571.76,16855.04,16430.12,16677.99,6171200],["2024-05-08",16642.58,17102.91,16253.07,16819.63,8649400],["2024-05-09",16996.68,17032.09,16677.99,16819.63,4590400],["2024-05-10",16925.86,16925.86,16536.35,16925.86,4559000],["2024-05-13",16996.68,17350.77,16855.04,16996.68,7364300],["2024-05-14",17067.5,17209.13,16925.86,17032.09,3517400],["2024-05-15",17032.09,17492.41,17032.09,17350.77,7607100],["2024-05-16",17563.23,17669.46,17279.95,17386.18,5054800],["2024-05-17",17421.59,17563.23,17138.31,17563.23,6191300],["2024-05-20",17846.51,18200.61,17634.05,17846.51,11395800],["2024-05-21",17740.28,17811.1,17492.41,17704.87,7033200],["2024-05-22",17775.69,17952.74,17386.18,17634.05,8617700],["2024-05-23",17563.23,18129.79,17492.41,18129.79,8423200],["2024-05-24",18129.79,18271.43,17102.91,17563.23,12113300],["2024-05-27",17421.59,17634.05,17421.59,17634.05,4305200],["2024-05-28",17881.92,17881.92,17598.64,17740.28,4430900],["2024-05-29",17881.92,18129.79,17527.82,17527.82,8003300],["2024-05-30",17279.95,17457.0,17102.91,17244.54,7039500],["2024-05-31",17350.77,17492.41,17209.13,17279.95,4922900],["2024-06-03",17527.82,17704.87,17386.18,17598.64,4357500],["2024-06-04",17704.87,18554.7,17669.46,18058.97,15693200],["2024-06-05",18200.61,18377.66,17952.74,18058.97,6107900],["2024-06-06",18129.79,18590.11,17988.15,18200.61,7363500],["2024-06-07",18200.61,18342.25,17917.33,18200.61,5024100],["2024-06-10",18271.43,18767.16,18023.56,18767.16,9661800],["2024-06-11",18908.8,19192.08,18554.7,18802.57,11197100],["2024-06-12",18767.16,18908.8,18519.29,18802.57,7470500],["2024-06-13",18837.98,18979.62,18696.34,18837.98,4412200],["2024-06-14",18908.8,19227.49,18200.61,18200.61,9959100],["2024-06-17",18200.61,19262.9,18023.56,18979.62,15852800],["2024-06-18",18979.62,19121.26,18837.98,18837.98,3685900],["2024-06-19",18837.98,19085.85,18660.93,18767.16,5466700],["2024-06-20",18767.16,18802.57,18165.2,18483.88,10311200],["2024-06-21",18483.88,18660.93,17988.15,17988.15,9260100],["2024-06-24",17704.87,17988.15,17138.31,17138.31,13102000],["2024-06-25",17209.13,17846.51,17173.72,17492.41,5739300],["2024-06-26",17492.41,17775.69,17102.91,17634.05,4357400],["2024-06-27",17704.87,17704.87,17279.95,17457.0,2753900],["2024-06-28",17350.77,17492.41,16642.58,16677.99,7177600],["2024-07-01",16713.4,17067.5,16677.99,16961.27,3306500],["2024-07-02",16996.68,17563.23,16996.68,17563.23,4672800],["2024-07-03",17598.64,17775.69,17563.23,17563.23,3177600],["2024-07-04",17634.05,17775.69,17350.77,17563.23,3075800],["2024-07-05",17598.64,17634.05,17279.95,17386.18,3232800],["2024-07-08",17527.82,17952.74,17421.59,17881.92,5829400],["2024-07-09",18058.97,18129.79,17775.69,17988.15,4788500],["2024-07-10",18200.61,18448.48,17917.33,17952.74,6953100],["2024-07-11",18058.97,18129.79,17704.87,17704.87,4528100],["2024-07-12",17740.28,18306.84,17492.41,18200.61,7812600],["2024-07-15",18342.25,18342.25,17917.33,18200.61,2558300],["2024-07-16",18094.38,18271.43,17846.51,17988.15,3742800],["2024-07-17",17988.15,18058.97,16925.86,17563.23,7248800],["2024-07-18",17563.23,17846.51,17138.31,17846.51,4777300],["2024-07-19",17704.87,17740.28,17209.13,17209.13,4213100],["2024-07-22",17209.13,17209.13,16288.48,16677.99,7213200],["2024-07-23",16677.99,16855.04,16288.48,16288.48,4311100],["2024-07-24",16217.66,16642.58,15828.15,16571.76,3895900],["2024-07-25",16394.71,16571.76,16076.02,16430.12,2463400],["2024-07-26",16607.17,16607.17,16359.3,16536.35,1534800],["2024-07-29",16713.4,16961.27,16642.58,16713.4,3790100],["2024-07-30",16961.27,16961.27,16394.71,16642.58,3534700],["2024-07-31",16784.22,16784.22,15686.52,16005.2,6504700],["2024-08-01",16040.61,16076.02,14907.5,15013.73,9741200],["2024-08-02",14872.09,15686.52,14801.27,15438.65,4247600],["2024-08-05",14872.09,15226.19,14376.35,14376.35,9066600],["2024-08-06",14659.63,14836.68,14376.35,14695.04,3477600],["2024-08-07",14695.04,14801.27,14447.17,14765.86,2487500],["2024-08-08",14517.99,14942.91,14305.54,14730.45,3108100],["2024-08-09",14801.27,15049.14,14730.45,15049.14,2953500],["2024-08-12",14978.32,15155.37,14730.45,15013.73,1858500],["2024-08-13",15013.73,15013.73,14588.81,14730.45,3051900],["2024-08-14",14836.68,14907.5,14447.17,14447.17,3279000],["2024-08-15",14517.99,14517.99,14057.67,14057.67,4981500],["2024-08-16",14093.08,14836.68,14022.26,14624.22,6577500],["2024-08-19",14730.45,15367.83,14695.04,14978.32,6230500],["2024-08-20",14978.32,15332.42,14872.09,15190.78,6474100],["2024-08-21",15438.65,15651.11,15261.6,15438.65,5301600],["2024-08-22",15544.88,15544.88,15119.96,15226.19,5396700],["2024-08-23",15155.37,15686.52,14942.91,15686.52,7390300],["2024-08-26",16076.02,16076.02,15438.65,15509.47,5723300],["2024-08-27",15580.29,15580.29,15261.6,15438.65,3641400],["2024-08-28",15438.65,15898.97,15367.83,15651.11,7632700],["2024-08-29",15615.7,15863.56,15544.88,15651.11,2379800],["2024-08-30",15580.29,15686.52,15438.65,15438.65,3617700],["2024-09-04",15084.55,15332.42,15084.55,15119.96,4440100],["2024-09-05",15226.19,15226.19,14624.22,14659.63,6464100],["2024-09-06",14659.63,14801.27,14482.58,14765.86,3923300],["2024-09-09",14907.5,15367.83,14907.5,15155.37,4379600],["2024-09-10",15226.19,15297.01,14836.68,14907.5,2301100],["2024-09-11",15013.73,15226.19,14730.45,15155.37,4059800],["2024-09-12",15226.19,15297.01,14907.5,15013.73,2591000],["2024-09-13",15084.55,15084.55,14872.09,14872.09,2334400],["2024-09-16",14730.45,15155.37,14588.81,14588.81,2954900],["2024-09-17",14588.81,14942.91,14588.81,14942.91,3915800],["2024-09-18",15013.73,15084.55,14872.09,15013.73,2743500],["2024-09-19",15155.37,15438.65,15084.55,15226.19,6080200],["2024-09-20",15403.24,15509.47,15155.37,15190.78,5533300],["2024-09-23",15190.78,15332.42,15013.73,15049.14,2745100],["2024-09-24",15049.14,15155.37,14942.91,14942.91,3965200],["2024-09-25",15226.19,15474.06,15155.37,15367.83,9750400],["2024-09-26",15438.65,15544.88,15226.19,15438.65,6053800],["2024-09-27",15474.06,15686.52,15332.42,15474.06,6732800],["2024-09-30",15615.7,15863.56,15509.47,15651.11,7496100],["2024-10-01",15934.38,16005.2,15651.11,15651.11,10814000],["2024-10-02",15615.7,15828.15,15544.88,15651.11,4954100],["2024-10-03",15828.15,15828.15,15226.19,15297.01,7144400],["2024-10-04",15438.65,15509.47,15261.6,15367.83,4992100],["2024-10-07",15438.65,15509.47,15297.01,15403.24,2275900],["2024-10-08",15403.24,15721.93,15226.19,15615.7,5915100],["2024-10-09",15721.93,15863.56,15615.7,15615.7,3675100],["2024-10-10",15757.33,15792.74,15367.83,15367.83,5096900],["2024-10-11",15367.83,15474.06,15297.01,15367.83,1962700],["2024-10-14",15403.24,15509.47,15332.42,15332.42,2824500],["2024-10-15",15509.47,15509.47,15226.19,15226.19,3223900],["2024-10-16",15226.19,15332.42,14907.5,14907.5,2962300],["2024-10-17",14978.32,15013.73,14553.4,15013.73,4825900],["2024-10-18",15084.55,15226.19,14801.27,14801.27,3423200],["2024-10-21",14801.27,14872.09,14517.99,14517.99,4164100],["2024-10-22",14517.99,14730.45,14305.54,14447.17,3497200],["2024-10-23",14447.17,14659.63,14376.35,14482.58,3533100],["2024-10-24",14553.4,14695.04,14447.17,14482.58,2727200],["2024-10-25",14517.99,14659.63,14482.58,14482.58,2054500],["2024-10-28",14588.81,14942.91,14588.81,14659.63,3233400],["2024-10-29",14765.86,14765.86,14624.22,14695.04,1707900],["2024-10-30",14765.86,14765.86,14553.4,14624.22,1648100],["2024-10-31",14624.22,14695.04,14553.4,14624.22,3154500],["2024-11-01",14624.22,14942.91,14588.81,14836.68,4349500],["2024-11-04",14765.86,14836.68,14624.22,14659.63,2609300],["2024-11-05",14659.63,14907.5,14659.63,14801.27,2559400],["2024-11-06",14872.09,15155.37,14836.68,15119.96,4817000],["2024-11-07",15261.6,15297.01,15013.73,15013.73,2693600],["2024-11-08",15084.55,15297.01,14907.5,15190.78,5206600],["2024-11-11",15226.19,15403.24,14942.91,15297.01,6755500],["2024-11-12",15367.83,15438.65,15013.73,15049.14,4111900],["2024-11-13",14942.91,14978.32,14482.58,14695.04,6496800],["2024-11-14",14765.86,14765.86,13880.62,14057.67,6654100],["2024-11-15",14022.26,14057.67,13491.11,13526.52,7389700],["2024-11-18",13526.52,13703.57,13526.52,13561.93,3571400],["2024-11-19",13597.34,13774.39,13384.88,13384.88,2439700],["2024-11-20",13384.88,13809.8,13314.06,13526.52,3399300],["2024-11-21",13526.52,13703.57,13526.52,13668.16,1430500],["2024-11-22",13668.16,13809.8,13668.16,13703.57,1750300],["2024-11-25",13738.98,13774.39,13632.75,13703.57,1791000],["2024-11-26",13703.57,13880.62,13668.16,13774.39,2424500],["2024-11-27",13809.8,13845.21,13668.16,13809.8,1561400],["2024-11-28",13809.8,13986.85,13738.98,13738.98,1715000],["2024-11-29",13738.98,13774.39,13526.52,13738.98,1718200],["2024-12-02",13809.8,13916.03,13703.57,13738.98,2117200],["2024-12-03",13738.98,13738.98,13597.34,13597.34,1886800],["2024-12-04",13597.34,13632.75,13243.24,13243.24,5614600],["2024-12-05",13278.65,13809.8,12605.87,13668.16,9930100],["2024-12-06",13738.98,13774.39,13420.29,13455.7,4401500],["2024-12-09",13597.34,13951.44,13561.93,13916.03,6669700],["2024-12-10",13951.44,14199.31,13880.62,13916.03,5369200],["2024-12-11",14057.67,14057.67,13703.57,13809.8,3220500],["2024-12-12",13809.8,13880.62,13703.57,13738.98,4221900],["2024-12-13",13738.98,13738.98,13455.7,13455.7,4527300],["2024-12-16",13455.7,13491.11,13207.83,13243.24,5610400],["2024-12-17",13172.42,13207.83,12889.15,12959.97,7209000],["2024-12-18",12959.97,13172.42,12853.74,13101.6,9828500],["2024-12-19",13500.0,13590.91,13318.18,13409.09,8725300],["2024-12-20",13590.91,13590.91,13363.64,13409.09,2530500],["2024-12-23",13454.55,13590.91,13363.64,13363.64,1837700],["2024-12-24",13409.09,13500.0,13045.45,13454.55,4214800],["2024-12-25",13454.55,13727.27,13272.73,13590.91,5227400],["2024-12-26",13590.91,13636.36,13409.09,13409.09,2461900],["2024-12-27",13363.64,13454.55,13272.73,13272.73,2614000],["2024-12-30",13272.73,13409.09,13181.82,13318.18,1343600],["2024-12-31",13318.18,13318.18,13136.36,13136.36,2350000],["2025-01-02",13227.27,13318.18,13181.82,13318.18,1538700],["2025-01-03",13227.27,13272.73,13045.45,13045.45,2202300],["2025-01-06",13090.91,13090.91,12636.36,12636.36,3172100],["2025-01-07",12727.27,12818.18,12227.27,12318.18,2679200],["2025-01-08",12227.27,12681.82,12227.27,12545.45,3011800],["2025-01-09",12545.45,12636.36,12318.18,12500.0,1449400],["2025-01-10",12363.64,12545.45,12227.27,12363.64,2050300],["2025-01-13",12090.91,12409.09,12090.91,12318.18,2175100],["2025-01-14",12318.18,12409.09,12045.45,12045.45,1757600],["2025-01-15",12045.45,12772.73,12045.45,12636.36,4689100],["2025-01-16",12727.27,12727.27,12500.0,12636.36,1820400],["2025-01-17",12681.82,12727.27,12500.0,12681.82,2574300],["2025-01-20",12681.82,12727.27,12454.55,12454.55,2993300],["2025-01-21",12454.55,12545.45,12227.27,12272.73,3175200],["2025-01-22",12318.18,12318.18,12090.91,12090.91,2918400],["2025-01-23",12181.82,12363.64,12045.45,12272.73,4432400],["2025-01-24",12272.73,12318.18,12090.91,12090.91,4337600],["2025-02-03",12181.82,12545.45,12090.91,12363.64,4897700],["2025-02-04",12545.45,13045.45,12363.64,12954.55,9942000],["2025-02-05",12954.55,12954.55,12772.73,12909.09,5360600],["2025-02-06",12954.55,12954.55,12772.73,12863.64,3541700],["2025-02-07",12818.18,13000.0,12727.27,12727.27,3939900],["2025-02-10",12590.91,12590.91,12181.82,12272.73,10306800],["2025-02-11",12090.91,12545.45,12090.91,12409.09,5952900],["2025-02-12",12409.09,12500.0,12227.27,12227.27,2200600],["2025-02-13",12227.27,12318.18,12181.82,12272.73,2812000],["2025-02-14",12318.18,12590.91,12272.73,12454.55,4977700],["2025-02-17",12545.45,12545.45,12363.64,12454.55,3394700],["2025-02-18",12454.55,12727.27,12454.55,12636.36,5160500],["2025-02-19",12681.82,12727.27,12545.45,12727.27,5660400],["2025-02-20",12818.18,13090.91,12772.73,12909.09,8465500],["2025-02-21",12863.64,12909.09,12727.27,12772.73,5107200],["2025-02-24",13454.55,13454.55,13000.0,13090.91,10876000],["2025-02-25",13090.91,13136.36,12818.18,12909.09,7430800],["2025-02-26",13090.91,13272.73,13000.0,13136.36,7845100],["2025-02-27",13181.82,14045.45,13136.36,14045.45,28511400],["2025-02-28",14272.73,14454.55,14045.45,14454.55,18998800],["2025-03-03",14500.0,14681.82,14227.27,14500.0,12023800],["2025-03-04",14454.55,14681.82,14181.82,14318.18,13116000],["2025-03-05",14363.64,14454.55,14090.91,14090.91,9105100],["2025-03-06",14136.36,14636.36,14090.91,14636.36,14202800],["2025-03-07",14590.91,14818.18,14454.55,14636.36,10169700],["2025-03-10",14681.82,14727.27,14272.73,14363.64,9795200],["2025-03-11",14090.91,14636.36,14000.0,14636.36,14542500],["2025-03-12",14727.27,14863.64,14454.55,14590.91,12085000],["2025-03-13",14636.36,15000.0,14454.55,14636.36,14403900],["2025-03-14",14636.36,14727.27,14363.64,14454.55,9163600],["2025-03-17",14545.45,14681.82,14363.64,14681.82,8087300],["2025-03-18",14909.09,14954.55,14272.73,14272.73,11116300],["2025-03-19",14181.82,14272.73,13772.73,13772.73,17111900],["2025-03-20",13772.73,14090.91,13636.36,14045.45,7294100],["2025-03-21",14000.0,14090.91,13863.64,14045.45,5188600],["2025-03-24",14045.45,14045.45,13727.27,14000.0,3759900],["2025-03-25",14090.91,14272.73,13863.64,14090.91,8634600],["2025-03-26",14045.45,14363.64,14045.45,14090.91,8732700],["2025-03-27",14090.91,14181.82,13818.18,13863.64,6333500],["2025-03-28",13863.64,13954.55,13636.36,13681.82,5962400],["2025-03-31",13681.82,13818.18,13545.45,13636.36,6326300],["2025-04-01",13636.36,13863.64,13590.91,13772.73,6628200],["2025-04-02",14181.82,14272.73,13818.18,13818.18,10028700],["2025-04-03",13181.82,13454.55,12863.64,12863.64,12937800],["2025-04-04",12000.0,12318.18,12000.0,12000.0,15734800],["2025-04-08",11181.82,11454.55,11181.82,11181.82,4548600],["2025-04-09",10409.09,10636.36,10409.09,10409.09,8682500],["2025-04-10",11136.36,11136.36,11136.36,11136.36,1778300],["2025-04-11",11090.91,11545.45,10727.27,11318.18,19241400],["2025-04-14",11409.09,11545.45,11045.45,11181.82,7594200],["2025-04-15",11045.45,11227.27,10727.27,10727.27,8594100],["2025-04-16",10727.27,11000.0,10636.36,10727.27,7249000],["2025-04-17",10727.27,10772.73,10409.09,10772.73,5269000],["2025-04-18",10909.09,11227.27,10818.18,10954.55,9773800],["2025-04-21",11000.0,11045.45,10772.73,10772.73,3809400],["2025-04-22",10636.36,10772.73,10045.45,10272.73,16953100],["2025-04-23",10590.91,10909.09,10318.18,10909.09,9162100],["2025-04-24",11045.45,11181.82,10727.27,10818.18,6142600],["2025-04-25",10909.09,10954.55,10681.82,10863.64,4585000],["2025-04-28",10863.64,11136.36,10818.18,10909.09,7326700],["2025-04-29",10909.09,11000.0,10818.18,10818.18,3220800],["2025-05-05",11045.45,11363.64,10818.18,11227.27,9311300],["2025-05-06",11272.73,11318.18,11045.45,11045.45,5231100],["2025-05-07",11000.0,11181.82,10954.55,11181.82,5812500],["2025-05-08",11318.18,11590.91,11227.27,11318.18,9088100],["2025-05-09",11454.55,11454.55,11227.27,11227.27,4657200],["2025-05-12",11227.27,11409.09,10954.55,11227.27,6257500],["2025-05-13",11363.64,11545.45,11318.18,11409.09,8817100],["2025-05-14",11454.55,11727.27,11363.64,11636.36,12236700],["2025-05-15",11727.27,11818.18,11409.09,11681.82,7360300],["2025-05-16",11727.27,11909.09,11545.45,11681.82,12166400],["2025-05-19",11545.45,11681.82,11454.55,11454.55,6512600],["2025-05-20",11454.55,11636.36,11409.09,11500.0,5294800],["2025-05-21",11545.45,11636.36,11318.18,11454.55,6265000],["2025-05-22",11363.64,11909.09,11363.64,11545.45,9932700],["2025-05-23",11590.91,11727.27,11454.55,11454.55,3614800],["2025-05-26",11545.45,11727.27,11090.91,11681.82,7885200],["2025-05-27",11727.27,12090.91,11727.27,11909.09,11661500],["2025-05-28",12000.0,12136.36,11772.73,11863.64,8163700],["2025-05-29",11954.55,12045.45,11818.18,11954.55,7832600],["2025-05-30",12045.45,12545.45,12000.0,12136.36,17299400],["2025-06-02",11636.36,12000.0,11545.45,11954.55,11868600],["2025-06-03",12136.36,12272.73,11863.64,12136.36,12500300],["2025-06-04",12227.27,12545.45,12045.45,12136.36,13439600],["2025-06-05",12136.36,12363.64,12000.0,12181.82,8222300],["2025-06-06",12227.27,12454.55,12136.36,12181.82,12950800],["2025-06-09",12272.73,12272.73,11909.09,11909.09,10050400],["2025-06-10",12000.0,12136.36,11681.82,11818.18,7431000],["2025-06-11",11863.64,11909.09,11636.36,11727.27,5178300],["2025-06-12",11863.64,12318.18,11818.18,12090.91,9186400],["2025-06-13",11954.55,12045.45,11681.82,11818.18,8973100],["2025-06-16",11818.18,12045.45,11772.73,11954.55,4859500],["2025-06-17",12045.45,12318.18,12045.45,12136.36,8641600],["2025-06-18",12136.36,12227.27,12045.45,12090.91,5358500],["2025-06-19",12181.82,12181.82,11863.64,11954.55,4420100],["2025-06-20",12000.0,12090.91,11863.64,11909.09,4784700],["2025-06-23",11818.18,11863.64,11681.82,11818.18,5152000],["2025-06-24",12045.45,12045.45,11909.09,12000.0,3797200],["2025-06-25",12090.91,12272.73,12045.45,12181.82,10403200],["2025-06-26",12272.73,12272.73,12045.45,12090.91,2775200],["2025-06-27",12136.36,12181.82,12000.0,12045.45,3884700],["2025-06-30",12045.45,12136.36,11954.55,12000.0,5592300],["2025-07-01",12045.45,12318.18,12000.0,12045.45,9038300],["2025-07-02",12181.82,12363.64,11954.55,12363.64,12000500],["2025-07-03",12545.45,12818.18,12181.82,12409.09,21958900],["2025-07-04",12500.0,12545.45,12363.64,12409.09,8053700],["2025-07-07",12681.82,12727.27,12363.64,12454.55,11599600],["2025-07-08",12500.0,12863.64,12454.55,12681.82,20357700],["2025-07-09",12772.73,12863.64,12590.91,12681.82,15122800],["2025-07-10",12681.82,12954.55,12590.91,12727.27,14009200],["2025-07-11",12772.73,12909.09,12500.0,12681.82,19452400],["2025-07-14",12818.18,12818.18,12500.0,12818.18,9795400],["2025-07-15",12909.09,13272.73,12863.64,12863.64,23774600],["2025-07-16",12863.64,13000.0,12818.18,12909.09,6398500],["2025-07-17",12954.55,13227.27,12909.09,13000.0,14107900],["2025-07-18",13181.82,13181.82,12909.09,13000.0,14105800],["2025-07-21",13045.45,13409.09,13045.45,13090.91,15980900],["2025-07-22",13090.91,13181.82,12954.55,13136.36,8778800],["2025-07-23",13272.73,13727.27,13227.27,13500.0,28581700],["2025-07-24",13636.36,13636.36,13227.27,13409.09,13003500],["2025-07-25",13500.0,13818.18,13227.27,13681.82,18328100],["2025-07-28",13863.64,14636.36,13772.73,14636.36,36637000],["2025-07-29",15181.82,15272.73,14363.64,14590.91,48192700],["2025-07-30",14954.55,15227.27,14636.36,15000.0,26301700],["2025-07-31",15045.45,15045.45,14409.09,14681.82,26579000],["2025-08-01",14727.27,14863.64,14090.91,14090.91,20372800],["2025-08-04",13954.55,14363.64,13863.64,14318.18,12307900],["2025-08-05",14454.55,15227.27,14181.82,14590.91,42086000],["2025-08-06",14727.27,15090.91,14545.45,14772.73,13225700],["2025-08-07",14772.73,15363.64,14636.36,15318.18,28955400],["2025-08-08",15500.0,15500.0,14818.18,15090.91,21239400],["2025-08-11",15272.73,15363.64,15045.45,15227.27,16926900],["2025-08-12",15454.55,15772.73,15227.27,15363.64,17532100],["2025-08-13",15454.55,15454.55,14772.73,15090.91,23142500],["2025-08-14",15136.36,15227.27,14909.09,15136.36,15170400],["2025-08-15",15318.18,15863.64,14954.55,15272.73,25909900],["2025-08-18",15727.27,16000.0,15500.0,15636.36,19685400],["2025-08-19",15727.27,15772.73,15363.64,15409.09,18155500],["2025-08-20",15454.55,15545.45,14363.64,14681.82,29450800],["2025-08-21",14727.27,14863.64,14454.55,14545.45,13406100],["2025-08-22",14409.09,14545.45,13681.82,13863.64,20100200],["2025-08-25",14227.27,14227.27,13818.18,13909.09,7861800],["2025-08-26",13954.55,14409.09,13909.09,14409.09,7967500],["2025-08-27",14545.45,14636.36,14272.73,14272.73,7382000],["2025-08-28",14272.73,14636.36,14272.73,14363.64,5955600],["2025-08-29",14409.09,14772.73,14272.73,14409.09,10484100],["2025-09-03",14454.55,15409.09,14454.55,15409.09,32551000],["2025-09-04",15681.82,16454.55,15454.55,16454.55,38165500],["2025-09-05",16954.55,16954.55,16272.73,16272.73,27016700],["2025-09-08",16272.73,17227.27,16136.36,16500.0,43300100],["2025-09-09",16545.45,16818.18,15772.73,16318.18,25184400],["2025-09-10",16363.64,16727.27,15909.09,16272.73,19763200],["2025-09-11",16000.0,17409.09,15772.73,17409.09,38697600],["2025-09-12",17954.55,18545.45,17681.82,17818.18,23331200],["2025-09-15",18181.82,18409.09,17681.82,17909.09,20079600],["2025-09-16",17954.55,18181.82,17636.36,17727.27,22122100],["2025-09-17",17545.45,18363.64,17454.55,17590.91,16912200],["2025-09-18",17636.36,18409.09,17181.82,18090.91,22034500],["2025-09-19",18272.73,18272.73,17727.27,17818.18,10464500],["2025-09-22",17727.27,17818.18,16590.91,16590.91,44018500],["2025-09-23",16590.91,16772.73,16363.64,16409.09,10371600],["2025-09-24",16545.45,16818.18,16363.64,16772.73,10387600],["2025-09-25",16818.18,17090.91,16772.73,16772.73,10689100],["2025-09-26",16818.18,17318.18,16545.45,16636.36,16648900],["2025-09-29",16636.36,16818.18,16500.0,16500.0,8920200],["2025-09-30",16500.0,16590.91,15454.55,16000.0,21021300],["2025-10-01",16045.45,16181.82,15909.09,16045.45,6893600],["2025-10-02",16181.82,16272.73,15545.45,15545.45,8847500],["2025-10-03",15500.0,15545.45,15090.91,15181.82,12484100],["2025-10-06",15363.64,16181.82,15318.18,16045.45,7403200],["2025-10-07",16181.82,16181.82,15727.27,15727.27,7089200],["2025-10-08",16000.0,16136.36,15636.36,16090.91,10543900],["2025-10-09",16272.73,16363.64,16000.0,16136.36,7860900],["2025-10-10",16272.73,16545.45,16181.82,16272.73,9932100],["2025-10-13",15909.09,16090.91,15590.91,15818.18,16689700],["2025-10-14",15909.09,16090.91,15409.09,15454.55,16808500],["2025-10-15",15363.64,15727.27,15318.18,15454.55,7885500],["2025-10-16",15590.91,15909.09,15318.18,15863.64,10579000],["2025-10-17",15954.55,16500.0,15863.64,16136.36,22547000],["2025-10-20",16181.82,16272.73,15045.45,15045.45,14363300],["2025-10-21",15000.0,15045.45,14136.36,14409.09,18560600],["2025-10-22",14727.27,14727.27,14000.0,14636.36,9110500],["2025-10-23",14500.0,14772.73,14454.55,14454.55,5269200],["2025-10-24",14318.18,14500.0,14090.91,14090.91,6589400],["2025-10-27",14227.27,14727.27,14181.82,14272.73,5912600],["2025-10-28",14227.27,14727.27,14227.27,14727.27,5471000],["2025-10-29",14818.18,15045.45,14636.36,14772.73,5613000],["2025-10-30",14772.73,14863.64,14454.55,14500.0,4217400],["2025-10-31",14454.55,14818.18,14454.55,14545.45,5693400],["2025-11-03",14590.91,15363.64,14454.55,14727.27,12910700],["2025-11-04",14772.73,15272.73,14363.64,15272.73,12613500],["2025-11-05",15227.27,15590.91,15136.36,15409.09,10941800],["2025-11-06",15545.45,15545.45,15090.91,15227.27,6073700],["2025-11-07",15227.27,15727.27,15000.0,15181.82,13715400],["2025-11-10",15090.91,15590.91,14590.91,14863.64,8278900],["2025-11-11",15090.91,15227.27,14818.18,14954.55,4464900],["2025-11-12",15090.91,15590.91,15090.91,15545.45,12050300],["2025-11-13",15545.45,15545.45,15318.18,15409.09,6105200],["2025-11-14",15363.64,15772.73,15318.18,15500.0,9888100],["2025-11-17",15545.45,15727.27,15409.09,15681.82,7452500],["2025-11-18",15818.18,16000.0,15636.36,15681.82,11733300],["2025-11-19",15681.82,16045.45,15272.73,15636.36,10692900],["2025-11-20",15590.91,15636.36,15090.91,15272.73,6594200],["2025-11-21",15181.82,15227.27,14727.27,15000.0,9935800],["2025-11-24",15090.91,15181.82,14909.09,14909.09,2858900],["2025-11-25",14863.64,15136.36,14545.45,14636.36,5435400],["2025-11-26",14636.36,15090.91,14636.36,15090.91,3703200],["2025-11-27",15136.36,15136.36,14863.64,14863.64,4340000],["2025-11-28",14863.64,14954.55,14636.36,14727.27,3637800],["2025-12-01",14863.64,14863.64,14545.45,14545.45,4743400],["2025-12-02",14727.27,14727.27,14181.82,14500.0,5231300],["2025-12-03",14363.64,14772.73,14363.64,14590.91,3219000],["2025-12-04",14681.82,14954.55,14681.82,14818.18,4450400],["2025-12-05",14863.64,14909.09,14636.36,14636.36,3880400],["2025-12-08",14590.91,14727.27,14272.73,14318.18,3816400],["2025-12-09",14363.64,14409.09,13818.18,14227.27,8076700],["2025-12-10",14318.18,14454.55,14181.82,14181.82,2179500],["2025-12-11",14181.82,14363.64,14090.91,14181.82,2038800],["2025-12-12",14090.91,14181.82,13227.27,13272.73,7419000],["2025-12-15",13272.73,13590.91,13181.82,13272.73,3657400],["2025-12-16",13409.09,13863.64,13000.0,13636.36,4385300],["2025-12-17",13636.36,13772.73,13636.36,13636.36,2194400],["2025-12-18",13727.27,13727.27,13545.45,13590.91,1477300],["2025-12-19",13545.45,13818.18,13545.45,13636.36,2487100],["2025-12-22",13863.64,13909.09,13636.36,13909.09,3416700],["2025-12-23",13954.55,14090.91,13727.27,13772.73,3778900],["2025-12-24",13772.73,13863.64,13727.27,13818.18,1994900],["2025-12-25",13818.18,13909.09,13590.91,13590.91,3086800],["2025-12-26",13909.09,14227.27,13636.36,13909.09,6410800],["2025-12-29",14000.0,14000.0,13772.73,13818.18,1935600],["2025-12-30",13727.27,13909.09,13636.36,13636.36,2445700],["2025-12-31",13636.36,13727.27,13500.0,13500.0,2687800],["2026-01-05",13500.0,13636.36,13090.91,13227.27,4753300],["2026-01-06",13227.27,13454.55,12954.55,13136.36,3606200],["2026-01-07",13181.82,13727.27,13181.82,13636.36,4446500],["2026-01-08",13681.82,13818.18,13454.55,13590.91,4511000],["2026-01-09",13636.36,13681.82,13318.18,13454.55,5597600],["2026-01-12",13363.64,14227.27,13318.18,14136.36,10265700],["2026-01-13",14363.64,14363.64,13954.55,14090.91,5482100],["2026-01-14",14136.36,14500.0,13954.55,14181.82,7443300],["2026-01-15",14181.82,14818.18,14136.36,14681.82,14197000],["2026-01-16",14818.18,15000.0,14454.55,14681.82,7265600],["2026-01-19",14727.27,14818.18,14318.18,14363.64,6203700],["2026-01-20",14454.55,14454.55,14045.45,14090.91,6466000],["2026-01-21",14000.0,14181.82,13727.27,13818.18,5627600],["2026-01-22",13818.18,14363.64,13818.18,14045.45,3553800],["2026-01-23",14136.36,14318.18,13863.64,13954.55,3697800],["2026-01-26",14000.0,14045.45,13318.18,13500.0,5144000],["2026-01-27",13545.45,13590.91,13363.64,13500.0,2841200],["2026-01-28",13500.0,13818.18,13500.0,13772.73,3150600],["2026-01-29",13818.18,14181.82,13818.18,13909.09,4224800],["2026-01-30",14045.45,14272.73,13818.18,13818.18,3550700],["2026-02-02",13727.27,13727.27,13318.18,13545.45,5540400],["2026-02-03",13500.0,13772.73,13500.0,13590.91,3840700],["2026-02-04",13590.91,14500.0,13590.91,14136.36,11676300],["2026-02-05",14227.27,14272.73,13909.09,13909.09,3230900],["2026-02-06",13727.27,14227.27,13318.18,13318.18,7141200],["2026-02-09",13454.55,13545.45,13363.64,13409.09,4286300],["2026-02-10",13545.45,13545.45,13318.18,13409.09,2044000],["2026-02-11",13454.55,13681.82,13409.09,13590.91,3074300],["2026-02-12",13772.73,13772.73,13590.91,13590.91,1832500],["2026-02-13",13636.36,13727.27,13545.45,13590.91,1834700],["2026-02-23",13636.36,14045.45,13636.36,13954.55,4010100],["2026-02-24",14000.0,14590.91,14000.0,14454.55,12434000],["2026-02-25",14500.0,15000.0,14454.55,14681.82,11711200],["2026-02-26",14772.73,14772.73,14318.18,14681.82,6166700],["2026-02-27",14727.27,14772.73,14318.18,14363.64,6867100],["2026-03-02",13863.64,14681.82,13818.18,14181.82,12738200],["2026-03-03",14181.82,14454.55,13954.55,14000.0,7396100],["2026-03-04",13863.64,14090.91,13090.91,13636.36,12060100],["2026-03-05",13727.27,13909.09,13363.64,13363.64,6088900],["2026-03-06",13363.64,13590.91,13045.45,13181.82,6683900],["2026-03-09",12272.73,12409.09,12272.73,12272.73,4359700],["2026-03-10",12363.64,12954.55,12272.73,12727.27,10587700],["2026-03-11",12863.64,13090.91,12636.36,13000.0,4724400],["2026-03-12",12909.09,13181.82,12636.36,12636.36,6087800],["2026-03-13",12545.45,12954.55,12363.64,12636.36,4304500],["2026-03-16",12636.36,12909.09,12636.36,12727.27,2238900],["2026-03-17",12954.55,13000.0,12772.73,12772.73,3235200],["2026-03-18",12727.27,13000.0,12545.45,12590.91,3811100],["2026-03-19",12409.09,12681.82,12318.18,12454.55,4378400],["2026-03-20",12454.55,12545.45,12318.18,12500.0,3231500],["2026-03-23",12318.18,12363.64,11681.82,11681.82,6481500],["2026-03-24",12090.91,12181.82,11863.64,11954.55,3255500],["2026-03-25",12045.45,12272.73,12045.45,12181.82,2835800],["2026-03-26",12272.73,12454.55,12136.36,12136.36,3367400],["2026-03-27",12227.27,12545.45,12090.91,12545.45,3679600],["2026-03-30",12181.82,12818.18,12136.36,12636.36,4607200],["2026-03-31",12772.73,12863.64,12545.45,12590.91,3555300],["2026-04-01",12863.64,12863.64,12590.91,12636.36,2983400],["2026-04-02",12545.45,12909.09,12454.55,12545.45,5846600],["2026-04-03",12727.27,12727.27,12363.64,12363.64,2199600],["2026-04-06",12272.73,12590.91,12181.82,12227.27,2762100],["2026-04-07",12227.27,12409.09,12181.82,12318.18,2066200],["2026-04-08",12772.73,12863.64,12545.45,12863.64,5511300],["2026-04-09",12772.73,13318.18,12636.36,13090.91,7533600],["2026-04-10",13272.73,13318.18,12954.55,12954.55,3256000],["2026-04-13",12727.27,13090.91,12727.27,12818.18,3459100],["2026-04-14",13045.45,13681.82,12863.64,13681.82,13074700],["2026-04-15",13863.64,13954.55,13409.09,13454.55,7230800],["2026-04-16",13500.0,13590.91,13181.82,13454.55,6900500],["2026-04-17",13454.55,13500.0,13318.18,13363.64,3883000],["2026-04-20",13454.55,13727.27,13363.64,13409.09,3601200],["2026-04-21",13636.36,13818.18,13181.82,13181.82,10303600],["2026-04-22",13318.18,13318.18,13136.36,13181.82,3161900],["2026-04-23",13181.82,13272.73,12909.09,13181.82,5113500],["2026-04-24",13181.82,13272.73,13000.0,13136.36,2829500],["2026-04-28",13090.91,13227.27,13000.0,13000.0,2966500],["2026-04-29",13000.0,13136.36,12954.55,13045.45,2679300],["2026-05-04",13090.91,13318.18,13045.45,13090.91,2310900],["2026-05-05",13090.91,13090.91,12772.73,12772.73,2916700],["2026-05-06",12818.18,13045.45,12636.36,13045.45,2932100],["2026-05-07",13181.82,13227.27,12909.09,13000.0,2535700],["2026-05-08",12954.55,13000.0,12818.18,12863.64,1983300],["2026-05-11",12818.18,12954.55,12545.45,12545.45,5456100],["2026-05-12",12500.0,12681.82,12500.0,12590.91,2640800],["2026-05-13",12636.36,12681.82,12500.0,12681.82,2027000],["2026-05-14",12681.82,12863.64,12636.36,12636.36,1904300],["2026-05-15",12590.91,12727.27,12545.45,12545.45,1932800],["2026-05-18",12500.0,12636.36,12454.55,12454.55,1431100],["2026-05-19",12545.45,12590.91,12454.55,12454.55,1585800],["2026-05-20",12454.55,12590.91,11954.55,12318.18,3106500],["2026-05-21",12318.18,12681.82,12318.18,12454.55,2419600],["2026-05-22",12590.91,13000.0,12454.55,12636.36,4069000],["2026-05-25",12681.82,12818.18,12545.45,12590.91,1320500],["2026-05-26",12590.91,12909.09,12545.45,12772.73,3043500],["2026-05-27",12909.09,12909.09,12681.82,12681.82,3406600],["2026-05-28",12772.73,12772.73,12454.55,12454.55,1724000],["2026-05-29",12454.55,12590.91,12363.64,12409.09,1265300],["2026-06-01",12454.55,12500.0,12363.64,12409.09,1171400],["2026-06-02",12363.64,12454.55,12227.27,12363.64,1965400],["2026-06-03",12272.73,12454.55,12227.27,12409.09,1499600],["2026-06-04",12318.18,12454.55,12272.73,12318.18,822400],["2026-06-05",12318.18,12454.55,12272.73,12363.64,1227000],["2026-06-08",12227.27,12227.27,12000.0,12045.45,1546600],["2026-06-09",12000.0,12227.27,12000.0,12045.45,896700],["2026-06-10",12045.45,12227.27,12045.45,12136.36,1019500],["2026-06-11",12045.45,12227.27,12045.45,12090.91,988600],["2026-06-12",12181.82,12227.27,12090.91,12090.91,1029900],["2026-06-15",12272.73,12500.0,12181.82,12454.55,2316300],["2026-06-16",12363.64,12545.45,12272.73,12500.0,3591500],["2026-06-17",12700.0,12750.0,12500.0,12550.0,1481500],["2026-06-18",12550.0,12600.0,12450.0,12450.0,923400],["2026-06-19",12500.0,12500.0,12200.0,12200.0,2008800],["2026-06-22",12300.0,12350.0,12150.0,12150.0,1220000],["2026-06-23",12150.0,12250.0,11950.0,11950.0,1828100],["2026-06-24",11950.0,12000.0,11700.0,11850.0,1895100],["2026-06-25",11850.0,11950.0,11850.0,11850.0,1017900],["2026-06-26",11650.0,11950.0,11650.0,11800.0,833100],["2026-06-29",11800.0,12050.0,11800.0,12000.0,1093200],["2026-06-30",12250.0,12250.0,12000.0,12000.0,1072000],["2026-07-01",12000.0,12100.0,11950.0,12050.0,830500],["2026-07-02",12050.0,12100.0,11900.0,11900.0,698200],["2026-07-03",11900.0,12100.0,11850.0,12000.0,1229000],["2026-07-06",12050.0,12300.0,11700.0,12100.0,2047300],["2026-07-07",12100.0,12150.0,11900.0,12000.0,780700],["2026-07-08",11950.0,12150.0,11950.0,12100.0,1611200],["2026-07-09",12050.0,12150.0,11950.0,11950.0,1135300],["2026-07-10",12000.0,12050.0,11800.0,11950.0,1429400],["2026-07-13",11900.0,11900.0,11550.0,11700.0,1968500],["2026-07-14",11500.0,11850.0,11500.0,11800.0,1306500],["2026-07-15",11900.0,11900.0,11650.0,11800.0,1075000],["2026-07-16",11550.0,11750.0,11400.0,11550.0,1567800],["2026-07-17",11500.0,11550.0,11100.0,11150.0,1258500],["2026-07-20",10800.0,11100.0,10400.0,10400.0,3189300],["2026-07-21",10000.0,10750.0,10000.0,10500.0,2198800],["2026-07-22",10500.0,10700.0,10350.0,10500.0,2274900],["2026-07-23",10400.0,10850.0,10300.0,10600.0,2589300],["2026-07-24",10500.0,10750.0,10500.0,10500.0,1633500],["2026-07-27",10500.0,10700.0,10400.0,10400.0,1920000],["2026-07-28",10400.0,10750.0,10250.0,10650.0,1803200],["2026-07-29",10650.0,11000.0,10650.0,10900.0,1872200],["2026-07-30",11000.0,11150.0,10850.0,11100.0,1998100],["2026-07-31",11150.0,11150.0,10800.0,10950.0,1521500],["2026-08-03",10900.0,11300.0,10900.0,11250.0,2181300],["2026-08-04",11200.0,11250.0,11000.0,11050.0,1319700],["2026-08-05",11200.0,11250.0,11050.0,11100.0,1839600],["2026-08-06",11200.0,11200.0,10950.0,11000.0,1399200],["2026-08-07",10950.0,11150.0,10950.0,11050.0,1395100],["2026-08-10",11050.0,11200.0,11050.0,11200.0,3120000],["2026-08-11",11250.0,11400.0,11150.0,11200.0,1567800],["2026-08-12",11200.0,11300.0,11100.0,11200.0,2271700],["2026-08-13",11200.0,11300.0,10900.0,11050.0,2161000],["2026-08-14",11000.0,11100.0,10750.0,10800.0,2027200],["2026-08-17",10750.0,10900.0,10750.0,10800.0,755700],["2026-08-18",10850.0,10950.0,10600.0,10600.0,1139200],["2026-08-19",10700.0,10750.0,10450.0,10550.0,1090900],["2026-08-20",10550.0,10700.0,10500.0,10600.0,553600],["2026-08-21",10600.0,10950.0,10500.0,10900.0,1544500],["2026-08-24",11100.0,11200.0,10950.0,11200.0,2103100],["2026-08-25",11150.0,11250.0,11000.0,11000.0,1411700],["2026-08-26",11000.0,11150.0,10950.0,11050.0,1537500],["2026-08-27",11200.0,11250.0,11000.0,11000.0,1502100],["2026-08-28",11050.0,11100.0,10900.0,10950.0,1292100],["2026-09-03",10950.0,10950.0,10750.0,10800.0,1301200],["2026-09-04",10800.0,10950.0,10700.0,10750.0,1379200],["2026-09-07",10850.0,10900.0,10650.0,10700.0,1282500],["2026-09-08",10700.0,10800.0,10650.0,10750.0,805100],["2026-09-09",10700.0,10800.0,10600.0,10750.0,1178100],["2026-09-10",10700.0,10700.0,10600.0,10650.0,673400],["2026-09-11",10550.0,10600.0,10100.0,10200.0,2538200],["2026-09-14",10200.0,10300.0,9980.0,10100.0,2279800],["2026-09-15",10000.0,10300.0,10000.0,10100.0,2210900],["2026-09-16",9920.0,10200.0,9920.0,9980.0,1466100],["2026-09-17",9960.0,10250.0,9960.0,10000.0,1479100],["2026-09-18",10100.0,10150.0,9890.0,9890.0,2189100],["2026-09-21",9990.0,10100.0,9900.0,9980.0,1270200],["2026-09-22",9900.0,10050.0,9900.0,9910.0,1414900],["2026-09-23",9950.0,9970.0,9900.0,9910.0,1314400],["2026-09-24",9920.0,9920.0,9700.0,9700.0,1995000],["2026-09-25",9630.0,9740.0,9630.0,9700.0,1099000],["2026-09-28",9700.0,9700.0,9430.0,9460.0,1804300],["2026-09-29",9300.0,9560.0,9300.0,9500.0,1500800],["2026-09-30",9500.0,9590.0,9460.0,9490.0,1211700],["2026-10-01",9490.0,9540.0,9430.0,9450.0,2038200],["2026-10-02",9450.0,9480.0,9120.0,9200.0,1814600]]}