{"sym":"PVT","index":false,"bars":[["2007-12-10",19403.57,19403.57,19403.57,19403.57,17830],["2007-12-11",18494.03,18494.03,18494.03,18494.03,2260],["2007-12-12",17584.49,17584.49,17584.49,17584.49,123290],["2007-12-13",16776.01,16776.01,16776.01,16776.01,371320],["2007-12-14",16169.65,16978.13,16169.65,16270.71,543530],["2007-12-17",15967.52,16371.77,15967.52,16169.65,245360],["2007-12-18",16169.65,16573.89,16169.65,16573.89,391500],["2007-12-19",16978.13,17180.25,16978.13,17079.19,345280],["2007-12-20",16573.89,16674.95,16270.71,16270.71,164070],["2007-12-21",16270.71,16472.83,16270.71,16472.83,157240],["2007-12-24",16371.77,16371.77,16068.59,16068.59,79700],["2007-12-25",15765.4,15866.46,15664.34,15664.34,74590],["2007-12-26",15664.34,15664.34,15260.1,15462.22,117360],["2007-12-27",15260.1,15361.16,15057.98,15057.98,109270],["2007-12-28",14855.86,15260.1,14754.8,15260.1,118800],["2008-01-02",15159.04,15159.04,14956.92,14956.92,81760],["2008-01-03",14653.74,14855.86,14653.74,14653.74,80530],["2008-01-04",14350.56,14552.68,14249.5,14249.5,80130],["2008-01-07",13946.32,13946.32,13542.08,13542.08,94440],["2008-01-08",13339.96,13946.32,13238.9,13238.9,155200],["2008-01-09",13137.84,13137.84,12632.54,12632.54,82810],["2008-01-10",12127.23,12127.23,12026.17,12026.17,76430],["2008-01-11",12228.29,12531.48,12127.23,12127.23,153160],["2008-01-14",11722.99,11824.05,11520.87,11520.87,67310],["2008-01-15",11015.57,11015.57,11015.57,11015.57,68640],["2008-01-16",11318.75,11520.87,11116.63,11520.87,128640],["2008-01-17",11520.87,11621.93,11015.57,11116.63,112400],["2008-01-18",10914.51,11217.69,10813.45,11116.63,94710],["2008-01-21",10914.51,11116.63,10813.45,10914.51,27420],["2008-01-22",10409.21,10712.39,10409.21,10409.21,118220],["2008-01-23",9903.91,9903.91,9903.91,9903.91,63320],["2008-01-24",9802.85,10004.97,9439.03,9439.03,113600],["2008-01-25",8994.37,9418.82,8994.37,9196.49,126250],["2008-01-28",9095.43,9156.06,8772.03,8994.37,85100],["2008-01-29",8994.37,9439.03,8893.3,9439.03,95470],["2008-01-30",9903.91,9903.91,9903.91,9903.91,24150],["2008-01-31",10308.15,10308.15,9903.91,10308.15,382060],["2008-02-01",10813.45,10813.45,10813.45,10813.45,23400],["2008-02-12",11318.75,11318.75,11318.75,11318.75,13850],["2008-02-13",11824.05,11824.05,11015.57,11015.57,340960],["2008-02-14",11318.75,11419.81,11015.57,11217.69,253370],["2008-02-15",11116.63,11116.63,10914.51,11015.57,90600],["2008-02-18",10510.27,10510.27,10510.27,10510.27,113450],["2008-02-19",10004.97,10510.27,10004.97,10106.03,148930],["2008-02-20",9701.79,10207.09,9701.79,9701.79,299510],["2008-02-21",9216.7,9216.7,9216.7,9216.7,124490],["2008-02-22",8772.03,8772.03,8772.03,8772.03,228210],["2008-02-25",9196.49,9196.49,9196.49,9196.49,38970],["2008-02-26",9540.09,9540.09,8792.24,8792.24,324080],["2008-02-27",8792.24,9216.7,8610.34,8610.34,203930],["2008-02-28",8893.3,8893.3,8509.28,8893.3,124830],["2008-02-29",8893.3,9297.55,8893.3,9297.55,416460],["2008-03-03",8893.3,8933.73,8832.67,8832.67,118710],["2008-03-04",8408.22,8408.22,8408.22,8408.22,31840],["2008-03-05",8003.97,8003.97,8003.97,8003.97,36340],["2008-03-06",8388.0,8388.0,8388.0,8388.0,64820],["2008-03-07",8792.24,8792.24,8792.24,8792.24,25600],["2008-03-10",9216.7,9216.7,8812.46,9196.49,504630],["2008-03-11",8751.82,8893.3,8751.82,8751.82,102340],["2008-03-12",9095.43,9095.43,8610.34,8650.76,79690],["2008-03-13",8650.76,8893.3,8509.28,8893.3,78710],["2008-03-14",8549.7,8691.18,8489.06,8549.7,158650],["2008-03-17",8125.25,8145.46,8125.25,8125.25,111060],["2008-03-18",7721.01,7721.01,7721.01,7721.01,73400],["2008-03-19",8105.03,8105.03,7336.98,7336.98,148740],["2008-03-20",7336.98,7478.46,6993.37,7013.58,80000],["2008-03-21",6730.61,6771.04,6669.98,6669.98,94040],["2008-03-24",6346.59,6346.59,6346.59,6346.59,30600],["2008-03-25",6043.4,6043.4,6043.4,6043.4,13190],["2008-03-26",5760.44,5861.5,5760.44,5760.44,217860],["2008-03-27",5760.44,5800.86,5760.44,5800.86,356760],["2008-03-28",5841.28,5841.28,5841.28,5841.28,38180],["2008-03-31",5881.71,5881.71,5881.71,5881.71,23410],["2008-04-01",5922.13,5922.13,5922.13,5922.13,23460],["2008-04-02",5962.56,5962.56,5962.56,5962.56,5660],["2008-04-03",6002.98,6002.98,6002.98,6002.98,3010],["2008-04-04",6043.4,6043.4,6043.4,6043.4,10100],["2008-04-07",6144.47,6144.47,6144.47,6144.47,187960],["2008-04-08",6265.74,6265.74,6023.19,6184.89,549840],["2008-04-09",6063.62,6063.62,6063.62,6063.62,92720],["2008-04-10",5942.34,5942.34,5942.34,5942.34,4420],["2008-04-11",5841.28,5841.28,5841.28,5841.28,25950],["2008-04-16",5740.22,5740.22,5740.22,5740.22,24660],["2008-04-17",5639.16,5841.28,5639.16,5639.16,275800],["2008-04-18",5538.1,5618.95,5538.1,5538.1,169590],["2008-04-21",5437.04,5437.04,5437.04,5437.04,54760],["2008-04-22",5335.98,5335.98,5335.98,5335.98,6500],["2008-04-23",5234.92,5234.92,5234.92,5234.92,10730],["2008-04-24",5133.86,5133.86,5133.86,5133.86,37410],["2008-04-25",5032.8,5032.8,5032.8,5032.8,6200],["2008-04-28",4951.95,4951.95,4951.95,4951.95,111750],["2008-04-29",4871.11,4871.11,4871.11,4871.11,8000],["2008-05-05",4790.26,4790.26,4790.26,4790.26,19880],["2008-05-06",4709.41,4709.41,4709.41,4709.41,6000],["2008-05-07",4628.56,4628.56,4628.56,4628.56,44240],["2008-05-08",4547.71,4547.71,4547.71,4547.71,43910],["2008-05-09",4466.86,4466.86,4466.86,4466.86,1850],["2008-05-12",4386.02,4386.02,4386.02,4386.02,30],["2008-05-13",4305.17,4305.17,4305.17,4305.17,110],["2008-05-14",4224.32,4224.32,4224.32,4224.32,1500],["2008-05-15",4142.69,4142.69,4142.69,4142.69,30],["2008-05-16",4061.06,4061.06,4061.06,4061.06,3290],["2008-05-19",3999.84,3999.84,3999.84,3999.84,47900],["2008-05-20",3999.84,3999.84,3938.62,3938.62,2310],["2008-05-21",3877.4,3877.4,3877.4,3877.4,37680],["2008-05-22",3816.17,3816.17,3816.17,3816.17,360],["2008-05-23",3754.95,3754.95,3754.95,3754.95,2130],["2008-05-26",3693.73,3693.73,3693.73,3693.73,600],["2008-05-30",3632.51,3632.51,3632.51,3632.51,13310],["2008-06-02",3571.28,3571.28,3571.28,3571.28,700],["2008-06-03",3510.06,3510.06,3510.06,3510.06,12000],["2008-06-04",3448.84,3448.84,3448.84,3448.84,20360],["2008-06-05",3387.62,3387.62,3387.62,3387.62,18200],["2008-06-06",3326.4,3326.4,3326.4,3326.4,24630],["2008-06-09",3326.4,3326.4,3265.17,3265.17,1320],["2008-06-10",3203.95,3203.95,3203.95,3203.95,20],["2008-06-11",3142.73,3142.73,3142.73,3142.73,46830],["2008-06-12",3081.51,3081.51,3081.51,3081.51,45290],["2008-06-13",3020.29,3101.92,3020.29,3061.1,303890],["2008-06-16",2999.88,3122.32,2999.88,3122.32,205880],["2008-06-17",3183.55,3183.55,3183.55,3183.55,83680],["2008-06-18",3183.55,3183.55,3122.32,3122.32,200450],["2008-06-19",3040.69,3040.69,3040.69,3040.69,51030],["2008-06-20",2959.06,2959.06,2959.06,2959.06,4100],["2008-06-23",2877.44,2877.44,2877.44,2877.44,23990],["2008-06-24",2795.81,2795.81,2795.81,2795.81,14850],["2008-06-25",2877.44,2877.44,2877.44,2877.44,204930],["2008-06-26",2959.06,2959.06,2795.81,2795.81,153480],["2008-06-27",2714.18,2877.44,2714.18,2877.44,101540],["2008-06-30",2857.03,2959.06,2816.21,2959.06,79280],["2008-07-01",3040.69,3040.69,2999.88,3040.69,100470],["2008-07-02",3122.32,3122.32,2959.06,3122.32,166210],["2008-07-03",3203.95,3203.95,3203.95,3203.95,143470],["2008-07-04",3285.58,3285.58,3285.58,3285.58,51130],["2008-07-07",3367.21,3367.21,3203.95,3203.95,272180],["2008-07-08",3122.32,3122.32,3122.32,3122.32,106080],["2008-07-09",3163.14,3203.95,3061.1,3203.95,195510],["2008-07-10",3265.17,3285.58,3203.95,3285.58,134990],["2008-07-11",3367.21,3367.21,3367.21,3367.21,43140],["2008-07-14",3448.84,3448.84,3448.84,3448.84,50600],["2008-07-15",3550.88,3550.88,3550.88,3550.88,18600],["2008-07-16",3571.28,3652.91,3448.84,3652.91,566530],["2008-07-17",3754.95,3754.95,3673.32,3754.95,496800],["2008-07-18",3673.32,3673.32,3652.91,3652.91,211780],["2008-07-21",3550.88,3550.88,3550.88,3550.88,3410],["2008-07-22",3448.84,3448.84,3448.84,3448.84,2750],["2008-07-23",3346.8,3346.8,3346.8,3346.8,2220],["2008-07-24",3265.17,3265.17,3265.17,3265.17,25840],["2008-07-25",3183.55,3183.55,3183.55,3183.55,13450],["2008-07-28",3101.92,3101.92,3101.92,3101.92,60080],["2008-07-29",3183.55,3183.55,3020.29,3020.29,569320],["2008-07-30",2938.66,2938.66,2938.66,2938.66,107100],["2008-07-31",2857.03,2857.03,2857.03,2857.03,185170],["2008-08-01",2938.66,2938.66,2938.66,2938.66,172210],["2008-08-04",3020.29,3020.29,3020.29,3020.29,27590],["2008-08-05",3101.92,3101.92,2938.66,2959.06,423420],["2008-08-06",3040.69,3040.69,3040.69,3040.69,72030],["2008-08-07",3122.32,3122.32,3122.32,3122.32,77160],["2008-08-08",3203.95,3203.95,3163.14,3203.95,366170],["2008-08-11",3285.58,3285.58,3285.58,3285.58,35960],["2008-08-12",3367.21,3367.21,3367.21,3367.21,84150],["2008-08-13",3448.84,3448.84,3448.84,3448.84,77180],["2008-08-14",3550.88,3550.88,3550.88,3550.88,32650],["2008-08-15",3652.91,3652.91,3652.91,3652.91,126600],["2008-08-18",3816.17,3816.17,3816.17,3816.17,19690],["2008-08-19",3999.84,3999.84,3999.84,3999.84,186010],["2008-08-20",4183.51,4183.51,4081.47,4183.51,926750],["2008-08-21",4387.58,4387.58,4387.58,4387.58,185110],["2008-08-22",4591.65,4591.65,4591.65,4591.65,16550],["2008-08-25",4816.13,4816.13,4816.13,4816.13,13810],["2008-08-26",5040.61,5040.61,5040.61,5040.61,2100],["2008-08-27",5285.5,5285.5,5285.5,5285.5,9520],["2008-08-28",5530.39,5530.39,5530.39,5530.39,252750],["2008-08-29",5795.69,5795.69,5265.09,5795.69,1266710],["2008-09-03",6081.39,6081.39,6081.39,6081.39,6600],["2008-09-04",6367.09,6367.09,6367.09,6367.09,65110],["2008-09-05",6673.2,6673.2,6673.2,6673.2,16460],["2008-09-08",6346.68,6938.5,6346.68,6346.68,1084000],["2008-09-09",6652.79,6652.79,6081.39,6407.91,630830],["2008-09-10",6407.91,6407.91,6101.8,6101.8,430180],["2008-09-11",5816.09,5816.09,5816.09,5816.09,36550],["2008-09-12",5530.39,5530.39,5530.39,5530.39,8560],["2008-09-15",5265.09,5795.69,5265.09,5265.09,411120],["2008-09-16",5020.21,5020.21,5020.21,5020.21,36170],["2008-09-17",4775.32,4775.32,4775.32,4775.32,19100],["2008-09-18",4550.84,4550.84,4550.84,4550.84,267860],["2008-09-19",4775.32,4775.32,4775.32,4775.32,532490],["2008-09-22",5004.08,5004.08,5004.08,5004.08,47250],["2008-09-23",5232.83,5232.83,5004.08,5232.83,841480],["2008-09-24",5490.19,5490.19,5147.05,5461.59,500570],["2008-09-25",5575.97,5718.94,5575.97,5718.94,322150],["2008-09-26",6004.89,6004.89,6004.89,6004.89,147170],["2008-09-29",6290.84,6290.84,5919.11,6290.84,849550],["2008-09-30",5976.3,5976.3,5976.3,5976.3,40450],["2008-10-01",6262.24,6262.24,5861.92,6262.24,721120],["2008-10-02",6548.19,6548.19,6491.0,6548.19,367960],["2008-10-03",6462.41,6805.54,6462.41,6691.16,499430],["2008-10-06",6376.62,6433.81,6376.62,6376.62,458530],["2008-10-07",6062.08,6062.08,6062.08,6062.08,262190],["2008-10-08",5776.13,5776.13,5776.13,5776.13,81120],["2008-10-09",5490.19,6062.08,5490.19,5490.19,660710],["2008-10-10",5232.83,5232.83,5232.83,5232.83,131350],["2008-10-13",5461.59,5461.59,5004.08,5175.64,296530],["2008-10-14",5433.0,5433.0,5433.0,5433.0,50500],["2008-10-15",5690.35,5690.35,5433.0,5690.35,361490],["2008-10-16",5433.0,5661.75,5433.0,5433.0,268800],["2008-10-17",5661.75,5661.75,5433.0,5633.16,287490],["2008-10-20",5890.51,5890.51,5661.75,5718.94,258460],["2008-10-21",6004.89,6004.89,5747.54,6004.89,258490],["2008-10-22",5718.94,5861.92,5718.94,5718.94,222460],["2008-10-23",5433.0,5433.0,5433.0,5433.0,46010],["2008-10-24",5204.24,5404.4,5175.64,5204.24,346090],["2008-10-27",4946.89,5004.08,4946.89,4946.89,435600],["2008-10-28",4718.13,5147.05,4718.13,5118.45,274630],["2008-10-29",5347.21,5347.21,5347.21,5347.21,240380],["2008-10-30",5347.21,5604.56,5290.02,5604.56,298500],["2008-10-31",5718.94,5804.73,5690.35,5718.94,293230],["2008-11-03",5433.0,5718.94,5433.0,5433.0,382420],["2008-11-04",5232.83,5690.35,5232.83,5690.35,477130],["2008-11-05",5947.7,5947.7,5861.92,5947.7,454560],["2008-11-06",5661.75,6233.65,5661.75,5718.94,614440],["2008-11-07",5433.0,5575.97,5433.0,5433.0,148460],["2008-11-10",5433.0,5433.0,5232.83,5232.83,230940],["2008-11-11",5004.08,5089.86,4975.48,4975.48,294590],["2008-11-12",4746.72,4975.48,4746.72,4975.48,181670],["2008-11-13",4975.48,5204.24,4946.89,5204.24,137260],["2008-11-14",5232.83,5261.43,5204.24,5232.83,125650],["2008-11-17",5061.27,5175.64,5032.67,5032.67,81170],["2008-11-18",5004.08,5061.27,4946.89,5032.67,84750],["2008-11-19",5118.45,5118.45,4975.48,4975.48,72650],["2008-11-20",4746.72,4861.1,4746.72,4746.72,254020],["2008-11-21",4575.16,4832.51,4575.16,4689.53,103350],["2008-11-24",4689.53,4718.13,4632.34,4632.34,96750],["2008-11-25",4718.13,4861.1,4632.34,4861.1,111560],["2008-11-26",4861.1,4861.1,4632.34,4632.34,106670],["2008-11-27",4603.75,4632.34,4403.59,4403.59,190320],["2008-11-28",4575.16,4603.75,4489.37,4603.75,421500],["2008-12-01",4718.13,4718.13,4546.56,4660.94,109080],["2008-12-02",4575.16,4689.53,4517.97,4660.94,96030],["2008-12-03",4689.53,4689.53,4546.56,4575.16,40870],["2008-12-04",4575.16,4718.13,4575.16,4603.75,142530],["2008-12-05",4489.37,4575.16,4374.99,4489.37,147250],["2008-12-08",4346.4,4374.99,4289.21,4289.21,120950],["2008-12-09",4232.02,4432.18,4174.83,4432.18,146640],["2008-12-10",4289.21,4346.4,4232.02,4232.02,111180],["2008-12-11",4146.23,4260.61,4146.23,4146.23,128520],["2008-12-12",4289.21,4346.4,4289.21,4346.4,161470],["2008-12-15",4546.56,4546.56,4460.78,4546.56,134030],["2008-12-16",4403.59,4432.18,4346.4,4346.4,136290],["2008-12-17",4317.8,4460.78,4174.83,4374.99,94110],["2008-12-18",4346.4,4460.78,4317.8,4432.18,104510],["2008-12-19",4632.34,4632.34,4632.34,4632.34,218420],["2008-12-22",4861.1,4861.1,4861.1,4861.1,39530],["2008-12-23",4861.1,5032.67,4775.32,4946.89,729480],["2008-12-24",4861.1,4918.29,4803.91,4861.1,157730],["2008-12-25",4861.1,4861.1,4632.34,4632.34,190310],["2008-12-26",4632.34,4775.32,4632.34,4689.53,117870],["2008-12-29",4718.13,4918.29,4718.13,4861.1,220740],["2008-12-30",4861.1,4889.7,4832.51,4861.1,388760],["2008-12-31",4832.51,4832.51,4746.72,4775.32,141860],["2009-01-02",4775.32,4832.51,4746.72,4775.32,70710],["2009-01-05",4775.32,4803.91,4718.13,4775.32,81180],["2009-01-06",4861.1,4861.1,4775.32,4832.51,86190],["2009-01-07",4946.89,5004.08,4861.1,4889.7,305130],["2009-01-08",4861.1,4861.1,4775.32,4832.51,93280],["2009-01-09",4861.1,4861.1,4775.32,4803.91,57080],["2009-01-12",4718.13,4746.72,4632.34,4689.53,103550],["2009-01-13",4546.56,4575.16,4489.37,4517.97,175630],["2009-01-14",4517.97,4718.13,4517.97,4632.34,86130],["2009-01-15",4546.56,4603.75,4517.97,4546.56,47720],["2009-01-16",4575.16,4603.75,4546.56,4603.75,42600],["2009-01-19",4546.56,4575.16,4546.56,4575.16,23260],["2009-01-20",4603.75,4603.75,4517.97,4517.97,21200],["2009-01-21",4460.78,4517.97,4460.78,4517.97,27310],["2009-01-22",4546.56,4632.34,4517.97,4632.34,29250],["2009-01-23",4632.34,4632.34,4575.16,4632.34,36150],["2009-02-02",4632.34,4632.34,4489.37,4489.37,16810],["2009-02-03",4460.78,4460.78,4346.4,4403.59,89650],["2009-02-04",4460.78,4517.97,4403.59,4403.59,76010],["2009-02-05",4403.59,4489.37,4203.42,4203.42,108130],["2009-02-06",4203.42,4346.4,4203.42,4346.4,50320],["2009-02-09",4489.37,4546.56,4403.59,4546.56,116470],["2009-02-10",4489.37,4489.37,4374.99,4489.37,66800],["2009-02-11",4374.99,4432.18,4317.8,4403.59,68230],["2009-02-12",4403.59,4432.18,4346.4,4346.4,44670],["2009-02-13",4317.8,4403.59,4317.8,4346.4,44070],["2009-02-16",4432.18,4432.18,4289.21,4317.8,56190],["2009-02-17",4232.02,4232.02,4117.64,4146.23,147160],["2009-02-18",4031.86,4060.45,3946.07,4031.86,181010],["2009-02-19",4031.86,4146.23,3917.48,3946.07,127080],["2009-02-20",3946.07,3974.67,3888.88,3946.07,64400],["2009-02-23",3888.88,3946.07,3774.5,3774.5,239140],["2009-02-24",3631.53,3631.53,3602.93,3602.93,123950],["2009-02-25",3774.5,3774.5,3745.91,3774.5,97290],["2009-02-26",3774.5,3774.5,3602.93,3660.12,133960],["2009-02-27",3631.53,3774.5,3631.53,3717.31,71440],["2009-03-02",3631.53,3774.5,3631.53,3717.31,80300],["2009-03-03",3660.12,3660.12,3631.53,3631.53,64340],["2009-03-04",3602.93,3688.72,3574.34,3631.53,81090],["2009-03-05",3717.31,3717.31,3660.12,3688.72,94240],["2009-03-06",3517.15,3688.72,3517.15,3631.53,497010],["2009-03-09",3631.53,3803.1,3631.53,3803.1,958120],["2009-03-10",3974.67,3974.67,3888.88,3974.67,636440],["2009-03-11",4146.23,4146.23,4089.04,4146.23,494000],["2009-03-12",4003.26,4146.23,3946.07,3946.07,858830],["2009-03-13",4003.26,4003.26,3888.88,3946.07,691570],["2009-03-16",3974.67,4003.26,3946.07,4003.26,337490],["2009-03-17",4089.04,4203.42,4060.45,4117.64,643460],["2009-03-18",4232.02,4232.02,4146.23,4232.02,853090],["2009-03-19",4089.04,4232.02,4031.86,4031.86,767020],["2009-03-20",3946.07,4089.04,3946.07,4003.26,406760],["2009-03-23",3974.67,4003.26,3831.69,3831.69,344990],["2009-03-24",4003.26,4003.26,4003.26,4003.26,259740],["2009-03-25",4031.86,4203.42,4003.26,4203.42,1107870],["2009-03-26",4403.59,4403.59,4289.21,4403.59,1165730],["2009-03-27",4603.75,4603.75,4432.18,4489.37,1558250],["2009-03-30",4346.4,4489.37,4289.21,4289.21,546420],["2009-03-31",4203.42,4317.8,4146.23,4174.83,711530],["2009-04-01",4289.21,4374.99,4232.02,4374.99,625400],["2009-04-02",4374.99,4575.16,4346.4,4575.16,1238670],["2009-04-03",4803.91,4803.91,4803.91,4803.91,960250],["2009-04-07",4889.7,5032.67,4775.32,5032.67,1162920],["2009-04-08",4861.1,5204.24,4803.91,4803.91,1727330],["2009-04-09",4775.32,4861.1,4603.75,4718.13,878590],["2009-04-10",4946.89,4946.89,4889.7,4946.89,1287800],["2009-04-13",5175.64,5175.64,5147.05,5175.64,657260],["2009-04-14",5004.08,5347.21,4975.48,5061.27,1568590],["2009-04-15",4832.51,5032.67,4832.51,4832.51,1374100],["2009-04-16",4832.51,5061.27,4603.75,5061.27,2059330],["2009-04-17",5290.02,5290.02,4832.51,5261.43,1251110],["2009-04-20",5004.08,5004.08,5004.08,5004.08,192850],["2009-04-21",4775.32,4775.32,4775.32,4775.32,198740],["2009-04-22",4889.7,5004.08,4718.13,4861.1,811420],["2009-04-23",4746.72,4918.29,4660.94,4660.94,469510],["2009-04-24",4575.16,4632.34,4432.18,4432.18,606270],["2009-04-27",4432.18,4603.75,4432.18,4489.37,228160],["2009-04-28",4403.59,4575.16,4403.59,4517.97,224220],["2009-04-29",4460.78,4632.34,4460.78,4632.34,351060],["2009-05-04",4861.1,4861.1,4861.1,4861.1,128000],["2009-05-05",5089.86,5089.86,5089.86,5089.86,349140],["2009-05-06",5147.05,5290.02,4946.89,5032.67,1327750],["2009-05-07",5147.05,5175.64,4918.29,4918.29,1126760],["2009-05-08",4975.48,5147.05,4975.48,5004.08,599040],["2009-05-11",5004.08,5118.45,4975.48,5004.08,511910],["2009-05-12",5004.08,5118.45,4918.29,5089.86,682550],["2009-05-13",5147.05,5147.05,4775.32,4775.32,717270],["2009-05-14",4918.29,5004.08,4832.51,4946.89,548540],["2009-05-15",5061.27,5147.05,5004.08,5147.05,571180],["2009-05-18",5032.67,5147.05,4946.89,5032.67,668260],["2009-05-19",5118.45,5204.24,5061.27,5204.24,1766150],["2009-05-20",5461.59,5461.59,5347.21,5461.59,1284180],["2009-05-21",5718.94,5718.94,5718.94,5718.94,262040],["2009-05-22",6004.89,6004.89,5490.19,6004.89,3322280],["2009-05-25",6290.84,6290.84,6290.84,6290.84,165910],["2009-05-26",6605.38,6605.38,6433.81,6605.38,1736160],["2009-05-27",6919.92,6919.92,6805.54,6919.92,2724640],["2009-05-28",6605.38,6862.73,6576.79,6576.79,1393200],["2009-05-29",6348.03,6519.6,6262.24,6262.24,1868320],["2009-06-01",6491.0,6548.19,6462.41,6548.19,656310],["2009-06-02",6862.73,6862.73,6576.79,6691.16,1294830],["2009-06-03",6462.41,6691.16,6433.81,6491.0,1152280],["2009-06-04",6576.79,6805.54,6548.19,6576.79,1493800],["2009-06-05",6891.33,6891.33,6719.76,6891.33,1594930],["2009-06-08",7234.46,7234.46,7205.87,7234.46,944750],["2009-06-09",7434.63,7491.82,7148.68,7463.22,2084680],["2009-06-10",7091.49,7148.68,7091.49,7091.49,629910],["2009-06-11",7091.49,7406.03,7062.9,7148.68,1844430],["2009-06-12",7148.68,7291.65,6805.54,6805.54,1744880],["2009-06-15",6491.0,6491.0,6491.0,6491.0,325640],["2009-06-16",6176.46,6176.46,6176.46,6176.46,113750],["2009-06-17",5890.51,5890.51,5890.51,5890.51,199880],["2009-06-18",6004.89,6004.89,5633.16,5747.54,1526120],["2009-06-19",6033.49,6033.49,5947.7,6033.49,1219990],["2009-06-22",6319.43,6319.43,5861.92,6319.43,1948920],["2009-06-23",6004.89,6262.24,6004.89,6004.89,1329270],["2009-06-24",6290.84,6290.84,6290.84,6290.84,560390],["2009-06-25",6290.84,6290.84,5976.3,5976.3,1012770],["2009-06-26",5776.13,6004.89,5776.13,5919.11,531800],["2009-06-29",5804.73,5976.3,5776.13,5861.92,372670],["2009-06-30",5861.92,5890.51,5575.97,5575.97,888950],["2009-07-01",5318.62,5375.81,5318.62,5318.62,508920],["2009-07-02",5375.81,5575.97,5318.62,5575.97,748370],["2009-07-03",5375.81,5604.56,5375.81,5547.38,325740],["2009-07-06",5690.35,5804.73,5604.56,5804.73,439440],["2009-07-07",5718.94,5947.7,5604.56,5661.75,401560],["2009-07-08",5575.97,5690.35,5518.78,5604.56,244490],["2009-07-09",5604.56,5718.94,5575.97,5661.75,305530],["2009-07-10",5661.75,5718.94,5404.4,5575.97,630370],["2009-07-13",5433.0,5547.38,5375.81,5375.81,400600],["2009-07-14",5347.21,5433.0,5147.05,5147.05,516250],["2009-07-15",5290.02,5375.81,5261.43,5347.21,202390],["2009-07-16",5604.56,5604.56,5433.0,5490.19,377520],["2009-07-17",5318.62,5433.0,5318.62,5347.21,197830],["2009-07-20",5204.24,5261.43,5089.86,5232.83,655200],["2009-07-21",5147.05,5375.81,5147.05,5375.81,446790],["2009-07-22",5433.0,5433.0,5347.21,5375.81,267290],["2009-07-23",5290.02,5490.19,5261.43,5490.19,362860],["2009-07-24",5747.54,5747.54,5747.54,5747.54,255220],["2009-07-27",6033.49,6033.49,5776.13,6033.49,1058830],["2009-07-28",5947.7,6090.68,5833.32,5833.32,721850],["2009-07-29",5833.32,6004.89,5718.94,5747.54,382640],["2009-07-30",5575.97,5633.16,5490.19,5518.78,383690],["2009-07-31",5433.0,5575.97,5404.4,5518.78,1394000],["2009-08-03",5261.43,5433.0,5261.43,5290.02,1039220],["2009-08-04",5347.21,5375.81,5232.83,5318.62,652150],["2009-08-05",5290.02,5575.97,5261.43,5575.97,691510],["2009-08-06",5718.94,5833.32,5661.75,5747.54,1324110],["2009-08-07",5718.94,5718.94,5575.97,5575.97,436590],["2009-08-10",5718.94,5833.32,5604.56,5833.32,863590],["2009-08-11",5947.7,5976.3,5747.54,5947.7,995810],["2009-08-12",5947.7,5976.3,5718.94,5718.94,555890],["2009-08-13",5718.94,5861.92,5633.16,5633.16,750820],["2009-08-14",5575.97,5661.75,5547.38,5575.97,381140],["2009-08-17",5518.78,5604.56,5461.59,5490.19,433550],["2009-08-18",5347.21,5575.97,5347.21,5575.97,431020],["2009-08-19",5575.97,5690.35,5547.38,5661.75,402930],["2009-08-20",5661.75,5661.75,5575.97,5633.16,457800],["2009-08-21",5718.94,5890.51,5718.94,5747.54,1351750],["2009-08-24",5747.54,5833.32,5747.54,5804.73,629450],["2009-08-25",5747.54,5776.13,5661.75,5690.35,428310],["2009-08-26",5718.94,5861.92,5661.75,5718.94,732150],["2009-08-27",5718.94,5833.32,5718.94,5776.13,604450],["2009-08-28",5776.13,5890.51,5718.94,5890.51,766940],["2009-08-31",6004.89,6176.46,5919.11,6176.46,1698960],["2009-09-01",6033.49,6462.41,6033.49,6462.41,2653610],["2009-09-03",6433.81,6776.95,6290.84,6748.35,2579660],["2009-09-04",6748.35,6748.35,6433.81,6433.81,1146240],["2009-09-07",6319.43,6405.22,6119.27,6119.27,1402590],["2009-09-08",6176.46,6262.24,5976.3,6205.05,720320],["2009-09-09",6147.86,6233.65,6004.89,6004.89,763080],["2009-09-10",6004.89,6176.46,6004.89,6062.08,612400],["2009-09-11",6233.65,6233.65,6062.08,6062.08,641770],["2009-09-14",6004.89,6090.68,5947.7,6004.89,722900],["2009-09-15",6147.86,6147.86,5919.11,5919.11,841970],["2009-09-16",6033.49,6205.05,5919.11,6205.05,1307120],["2009-09-17",6147.86,6205.05,6062.08,6062.08,518770],["2009-09-18",6004.89,6062.08,5976.3,6004.89,420180],["2009-09-21",6033.49,6033.49,5947.7,5947.7,787100],["2009-09-22",5861.92,6147.86,5861.92,6147.86,845290],["2009-09-23",6233.65,6233.65,6033.49,6062.08,733290],["2009-09-24",6004.89,6033.49,5890.51,5947.7,462850],["2009-09-25",5919.11,6004.89,5890.51,5976.3,454010],["2009-09-28",6176.46,6176.46,6004.89,6062.08,797950],["2009-09-29",6062.08,6090.68,5976.3,5976.3,545750],["2009-09-30",6004.89,6147.86,5919.11,5919.11,588310],["2009-10-01",5861.92,5919.11,5776.13,5776.13,599860],["2009-10-02",5575.97,5690.35,5490.19,5518.78,844910],["2009-10-05",5633.16,5633.16,5433.0,5575.97,564110],["2009-10-06",5575.97,5633.16,5490.19,5518.78,359920],["2009-10-07",5575.97,5633.16,5518.78,5518.78,434970],["2009-10-08",5518.78,5575.97,5490.19,5518.78,652640],["2009-10-09",5633.16,5776.13,5575.97,5776.13,1051150],["2009-10-12",6062.08,6062.08,5976.3,6062.08,999730],["2009-10-13",5861.92,6062.08,5833.32,5833.32,882760],["2009-10-14",5833.32,6119.27,5833.32,6119.27,1459420],["2009-10-15",6405.22,6405.22,6119.27,6319.43,2001070],["2009-10-16",6205.05,6576.79,6062.08,6433.81,1385400],["2009-10-19",6290.84,6462.41,6233.65,6233.65,679350],["2009-10-20",6290.84,6319.43,6176.46,6205.05,978540],["2009-10-21",6176.46,6290.84,6090.68,6233.65,1034530],["2009-10-22",6290.84,6348.03,6205.05,6262.24,1253730],["2009-10-23",6348.03,6348.03,6090.68,6090.68,841510],["2009-10-26",5833.32,6062.08,5833.32,5833.32,993540],["2009-10-27",5690.35,5833.32,5547.38,5604.56,724340],["2009-10-28",5718.94,5776.13,5575.97,5690.35,429570],["2009-10-29",5547.38,5575.97,5433.0,5433.0,935860],["2009-10-30",5604.56,5604.56,5404.4,5461.59,560330],["2009-11-02",5261.43,5290.02,5204.24,5204.24,797040],["2009-11-03",5089.86,5318.62,4946.89,4975.48,445890],["2009-11-04",5118.45,5204.24,4975.48,5118.45,371790],["2009-11-05",5118.45,5347.21,5118.45,5347.21,433900],["2009-11-06",5518.78,5518.78,5089.86,5147.05,451420],["2009-11-09",5147.05,5147.05,4889.7,4889.7,531700],["2009-11-10",4889.7,4975.48,4746.72,4803.91,308830],["2009-11-11",4861.1,4975.48,4803.91,4918.29,284940],["2009-11-12",4946.89,5147.05,4946.89,5089.86,294520],["2009-11-13",4946.89,5261.43,4946.89,5147.05,459580],["2009-11-16",5089.86,5232.83,5089.86,5089.86,332340],["2009-11-17",5089.86,5118.45,5061.27,5061.27,184420],["2009-11-18",5061.27,5089.86,4975.48,5032.67,431390],["2009-11-19",5147.05,5261.43,5061.27,5261.43,581940],["2009-11-20",5375.81,5518.78,5290.02,5518.78,2242680],["2009-11-23",5375.81,5518.78,5261.43,5261.43,638210],["2009-11-24",5204.24,5290.02,5089.86,5089.86,369550],["2009-11-25",5004.08,5089.86,4861.1,4861.1,770590],["2009-11-26",4632.34,4660.94,4632.34,4632.34,470250],["2009-11-27",4403.59,4861.1,4403.59,4718.13,629260],["2009-11-30",4689.53,4861.1,4689.53,4803.91,282430],["2009-12-01",4861.1,4975.48,4803.91,4889.7,356860],["2009-12-02",4803.91,4889.7,4660.94,4660.94,289740],["2009-12-03",4689.53,4803.91,4517.97,4746.72,186850],["2009-12-04",4803.91,4803.91,4718.13,4746.72,194440],["2009-12-07",4746.72,4775.32,4718.13,4775.32,195350],["2009-12-08",4660.94,4746.72,4575.16,4746.72,366660],["2009-12-09",4575.16,4603.75,4517.97,4603.75,538320],["2009-12-10",4575.16,4660.94,4374.99,4374.99,341130],["2009-12-11",4260.61,4317.8,4174.83,4317.8,686670],["2009-12-14",4450.9,4515.88,4418.41,4515.88,220700],["2009-12-15",4515.88,4710.81,4385.92,4645.83,562660],["2009-12-16",4548.36,4548.36,4418.41,4418.41,430160],["2009-12-17",4255.97,4418.41,4223.48,4223.48,440430],["2009-12-18",4288.46,4418.41,4061.04,4061.04,887800],["2009-12-21",4255.97,4255.97,4223.48,4255.97,207500],["2009-12-22",4450.9,4450.9,4450.9,4450.9,109910],["2009-12-23",4645.83,4645.83,4645.83,4645.83,178140],["2009-12-24",4873.25,4873.25,4710.81,4873.25,1301770],["2009-12-25",5068.18,5100.67,4938.22,5100.67,781180],["2009-12-28",4970.71,5230.62,4938.22,5198.13,577550],["2009-12-29",5068.18,5165.64,4938.22,4938.22,521490],["2009-12-30",4938.22,5165.64,4743.29,5165.64,950740],["2009-12-31",5198.13,5230.62,4970.71,4970.71,451850],["2010-01-04",5035.69,5198.13,5035.69,5198.13,536210],["2010-01-05",5360.57,5458.04,5133.15,5133.15,613380],["2010-01-06",5003.2,5198.13,5003.2,5133.15,388960],["2010-01-07",5165.64,5198.13,5035.69,5133.15,447970],["2010-01-08",5198.13,5360.57,5133.15,5133.15,817170],["2010-01-11",5100.67,5198.13,5035.69,5133.15,314260],["2010-01-12",5003.2,5198.13,4938.22,4938.22,403270],["2010-01-13",4840.76,4970.71,4710.81,4938.22,347540],["2010-01-14",4970.71,5003.2,4840.76,4840.76,274140],["2010-01-15",4775.78,4873.25,4710.81,4710.81,224260],["2010-01-18",4580.85,4710.81,4548.36,4548.36,285960],["2010-01-19",4548.36,4645.83,4418.41,4418.41,499310],["2010-01-20",4515.88,4548.36,4223.48,4223.48,837350],["2010-01-21",4223.48,4385.92,4223.48,4255.97,623310],["2010-01-22",4255.97,4288.46,4190.99,4190.99,475960],["2010-01-25",4158.51,4223.48,4158.51,4190.99,306010],["2010-01-26",4320.95,4385.92,4320.95,4385.92,195710],["2010-01-27",4385.92,4515.88,4288.46,4353.43,250910],["2010-01-28",4255.97,4353.43,4223.48,4223.48,202860],["2010-01-29",4223.48,4255.97,4158.51,4223.48,216100],["2010-02-01",4223.48,4288.46,4190.99,4288.46,196470],["2010-02-02",4288.46,4288.46,4158.51,4158.51,287520],["2010-02-03",4158.51,4190.99,4093.53,4158.51,416400],["2010-02-04",4126.02,4190.99,4126.02,4158.51,397010],["2010-02-05",4126.02,4255.97,4126.02,4190.99,399170],["2010-02-08",4028.55,4126.02,4028.55,4061.04,356470],["2010-02-09",3996.06,4061.04,3963.58,3996.06,199500],["2010-02-10",3996.06,4093.53,3996.06,4061.04,118210],["2010-02-11",4061.04,4061.04,4061.04,4061.04,153320],["2010-02-12",4190.99,4190.99,4126.02,4126.02,137940],["2010-02-22",4126.02,4158.51,4028.55,4028.55,274080],["2010-02-23",3996.06,4028.55,3963.58,3963.58,150170],["2010-02-24",3996.06,4028.55,3963.58,4028.55,299510],["2010-02-25",4126.02,4126.02,3996.06,3996.06,310130],["2010-02-26",3996.06,4093.53,3963.58,4028.55,380640],["2010-03-01",4093.53,4093.53,3996.06,4093.53,190490],["2010-03-02",4093.53,4126.02,4061.04,4093.53,274840],["2010-03-03",4126.02,4288.46,4061.04,4288.46,476980],["2010-03-04",4288.46,4385.92,4223.48,4223.48,492460],["2010-03-05",4223.48,4223.48,4158.51,4190.99,250690],["2010-03-08",4190.99,4353.43,4158.51,4320.95,571440],["2010-03-09",4353.43,4418.41,4223.48,4418.41,514310],["2010-03-10",4320.95,4418.41,4320.95,4385.92,402610],["2010-03-11",4385.92,4385.92,4288.46,4288.46,221520],["2010-03-12",4288.46,4320.95,4223.48,4288.46,370730],["2010-03-15",4288.46,4353.43,4223.48,4223.48,372100],["2010-03-16",4223.48,4255.97,4093.53,4093.53,355850],["2010-03-17",4190.99,4223.48,4093.53,4093.53,240660],["2010-03-18",4158.51,4190.99,4061.04,4190.99,313740],["2010-03-19",4190.99,4190.99,4093.53,4093.53,134200],["2010-03-22",4061.04,4158.51,4061.04,4061.04,195400],["2010-03-23",4093.53,4093.53,4028.55,4028.55,165830],["2010-03-24",4093.53,4093.53,4028.55,4061.04,180740],["2010-03-25",3996.06,4028.55,3963.58,3963.58,245120],["2010-03-26",3963.58,4028.55,3931.09,3963.58,273860],["2010-03-29",3963.58,4028.55,3963.58,3963.58,140330],["2010-03-30",3963.58,3963.58,3833.62,3833.62,304180],["2010-03-31",3898.6,3996.06,3898.6,3996.06,249330],["2010-04-01",4061.04,4093.53,3801.13,4093.53,300630],["2010-04-02",4093.53,4126.02,4061.04,4126.02,236570],["2010-04-05",4126.02,4158.51,4061.04,4093.53,200940],["2010-04-06",4223.48,4288.46,4158.51,4288.46,1415660],["2010-04-07",4288.46,4288.46,4190.99,4190.99,180290],["2010-04-08",4190.99,4353.43,4190.99,4288.46,409620],["2010-04-09",4288.46,4320.95,4223.48,4255.97,366420],["2010-04-12",4158.51,4158.51,4158.51,4158.51,361860],["2010-04-13",4158.51,4190.99,4126.02,4158.51,235590],["2010-04-14",4158.51,4158.51,4093.53,4126.02,254950],["2010-04-15",4190.99,4190.99,4126.02,4158.51,534310],["2010-04-16",4223.48,4353.43,4158.51,4353.43,1361890],["2010-04-19",4385.92,4418.41,4223.48,4353.43,679360],["2010-04-20",4385.92,4385.92,4288.46,4288.46,338350],["2010-04-21",4320.95,4320.95,4255.97,4288.46,309130],["2010-04-22",4223.48,4483.39,4223.48,4353.43,1160660],["2010-04-26",4288.46,4353.43,4190.99,4190.99,631440],["2010-04-27",4158.51,4353.43,4158.51,4223.48,653000],["2010-04-28",4255.97,4320.95,4223.48,4255.97,656530],["2010-04-29",4450.9,4450.9,4450.9,4450.9,793330],["2010-05-04",4645.83,4645.83,4645.83,4645.83,174350],["2010-05-05",4873.25,4873.25,4873.25,4873.25,545760],["2010-05-06",5100.67,5100.67,5100.67,5100.67,411680],["2010-05-07",5328.08,5328.08,5035.69,5328.08,7158030],["2010-05-10",5328.08,5393.06,5100.67,5133.15,2404010],["2010-05-11",5295.6,5360.57,5100.67,5360.57,2426150],["2010-05-12",5198.13,5360.57,5100.67,5133.15,999570],["2010-05-13",5100.67,5165.64,4905.74,4905.74,1410540],["2010-05-14",4873.25,4905.74,4678.32,4710.81,891000],["2010-05-17",4775.78,4938.22,4580.85,4743.29,1278860],["2010-05-18",4840.76,4840.76,4710.81,4775.78,539950],["2010-05-19",4710.81,4743.29,4548.36,4548.36,1130830],["2010-05-20",4320.95,4613.34,4320.95,4613.34,1057570],["2010-05-21",4385.92,4450.9,4385.92,4385.92,1050160],["2010-05-24",4548.36,4580.85,4385.92,4580.85,1131910],["2010-05-25",4645.83,4678.32,4515.88,4548.36,636400],["2010-05-26",4678.32,4678.32,4548.36,4645.83,681090],["2010-05-27",4613.34,4645.83,4515.88,4613.34,566280],["2010-05-28",4840.76,4840.76,4710.81,4808.27,1086980],["2010-05-31",4678.32,4743.29,4580.85,4580.85,766210],["2010-06-01",4483.39,4613.34,4450.9,4483.39,604370],["2010-06-02",4548.36,4678.32,4483.39,4678.32,1318770],["2010-06-03",4808.27,4808.27,4678.32,4678.32,880810],["2010-06-04",4678.32,4710.81,4580.85,4645.83,465800],["2010-06-07",4450.9,4548.36,4418.41,4450.9,650100],["2010-06-08",4418.41,4515.88,4320.95,4450.9,652620],["2010-06-09",4483.39,4515.88,4418.41,4418.41,465410],["2010-06-10",4385.92,4483.39,4385.92,4418.41,363480],["2010-06-11",4418.41,4515.88,4418.41,4418.41,362940],["2010-06-14",4515.88,4515.88,4418.41,4483.39,465930],["2010-06-15",4483.39,4678.32,4483.39,4645.83,1387480],["2010-06-16",4775.78,4840.76,4678.32,4808.27,1279540],["2010-06-17",4808.27,4873.25,4710.81,4808.27,1027950],["2010-06-18",4808.27,4808.27,4808.27,4808.27,2336030],["2010-06-21",5263.11,5263.11,5263.11,5263.11,894010],["2010-06-22",5295.6,5523.01,5133.15,5165.64,5686730],["2010-06-23",5100.67,5393.06,5100.67,5393.06,3134760],["2010-06-24",5652.97,5652.97,5523.01,5523.01,2969480],["2010-06-25",5393.06,5458.04,5263.11,5263.11,1390100],["2010-06-28",5230.62,5328.08,5100.67,5198.13,1152060],["2010-06-29",5263.11,5295.6,5133.15,5263.11,1350240],["2010-06-30",5068.18,5133.15,5003.2,5003.2,2376050],["2010-07-01",5035.69,5100.67,4873.25,4905.74,999790],["2010-07-02",4938.22,5068.18,4905.74,5068.18,925800],["2010-07-05",5100.67,5133.15,5003.2,5100.67,691410],["2010-07-06",5035.69,5035.69,4905.74,4905.74,905220],["2010-07-07",5003.2,5003.2,4808.27,4808.27,823910],["2010-07-08",4938.22,4938.22,4743.29,4743.29,1281090],["2010-07-09",4775.78,4840.76,4743.29,4808.27,539540],["2010-07-12",4840.76,4840.76,4743.29,4840.76,301070],["2010-07-13",4970.71,5068.18,4905.74,5068.18,926710],["2010-07-14",5100.67,5133.15,4938.22,4938.22,555550],["2010-07-15",4970.71,4970.71,4873.25,4873.25,509200],["2010-07-16",4840.76,4938.22,4808.27,4873.25,670730],["2010-07-19",4873.25,4938.22,4840.76,4873.25,629160],["2010-07-20",4905.74,4905.74,4840.76,4840.76,689450],["2010-07-21",4873.25,4938.22,4840.76,4840.76,525790],["2010-07-22",4840.76,4840.76,4775.78,4775.78,410800],["2010-07-23",4808.27,4840.76,4710.81,4710.81,615290],["2010-07-26",4808.27,4808.27,4645.83,4645.83,372540],["2010-07-27",4645.83,4743.29,4613.34,4613.34,442680],["2010-07-28",4613.34,4678.32,4515.88,4548.36,593940],["2010-07-29",4548.36,4580.85,4483.39,4515.88,442990],["2010-07-30",4548.36,4710.81,4548.36,4678.32,638410],["2010-08-02",4710.81,4743.29,4613.34,4678.32,353950],["2010-08-03",4775.78,4808.27,4678.32,4678.32,539540],["2010-08-04",4645.83,4678.32,4548.36,4548.36,420320],["2010-08-05",4548.36,4613.34,4515.88,4515.88,508730],["2010-08-06",4483.39,4548.36,4418.41,4450.9,551830],["2010-08-09",4418.41,4450.9,4255.97,4255.97,767260],["2010-08-10",4223.48,4223.48,4061.04,4158.51,820340],["2010-08-11",4223.48,4320.95,4158.51,4255.97,545790],["2010-08-12",4190.99,4223.48,4061.04,4061.04,964200],["2010-08-13",4061.04,4190.99,4028.55,4190.99,551320],["2010-08-16",4223.48,4385.92,4223.48,4385.92,691210],["2010-08-17",4353.43,4385.92,4255.97,4288.46,491930],["2010-08-18",4223.48,4223.48,4093.53,4158.51,501720],["2010-08-19",4158.51,4190.99,4093.53,4093.53,359440],["2010-08-20",4061.04,4158.51,4028.55,4158.51,416900],["2010-08-23",4061.04,4093.53,4028.55,4028.55,645240],["2010-08-24",3931.09,3931.09,3833.62,3833.62,983140],["2010-08-25",3768.65,3801.13,3671.18,3703.67,1085590],["2010-08-26",3866.11,3866.11,3736.16,3866.11,975440],["2010-08-27",3866.11,3996.06,3768.65,3898.6,549240],["2010-08-30",4061.04,4093.53,4061.04,4093.53,515280],["2010-08-31",4126.02,4255.97,4093.53,4190.99,688250],["2010-09-01",4190.99,4223.48,4093.53,4158.51,556310],["2010-09-06",4223.48,4353.43,4158.51,4320.95,1172150],["2010-09-07",4223.48,4353.43,4158.51,4190.99,603640],["2010-09-08",4093.53,4158.51,3996.06,4093.53,605310],["2010-09-09",4190.99,4223.48,4126.02,4158.51,381020],["2010-09-10",4158.51,4190.99,3963.58,3963.58,726280],["2010-09-13",3996.06,4028.55,3833.62,3898.6,539650],["2010-09-14",3996.06,3996.06,3898.6,3963.58,261260],["2010-09-15",3996.06,3996.06,3801.13,3996.06,439710],["2010-09-16",3996.06,4028.55,3898.6,3963.58,144770],["2010-09-17",3963.58,4126.02,3963.58,4093.53,489390],["2010-09-20",4190.99,4190.99,3996.06,4028.55,527470],["2010-09-21",3963.58,4061.04,3963.58,3963.58,430660],["2010-09-22",3996.06,3996.06,3963.58,3963.58,202200],["2010-09-23",3963.58,3963.58,3866.11,3963.58,338220],["2010-09-24",3996.06,3996.06,3898.6,3931.09,244090],["2010-09-27",3931.09,3963.58,3898.6,3898.6,296780],["2010-09-28",3996.06,4028.55,3898.6,3931.09,303170],["2010-09-29",3931.09,3963.58,3833.62,3866.11,279140],["2010-09-30",3833.62,3898.6,3833.62,3898.6,264830],["2010-10-01",3866.11,3898.6,3833.62,3833.62,317940],["2010-10-04",3833.62,3833.62,3736.16,3736.16,498220],["2010-10-05",3736.16,3866.11,3638.69,3866.11,445950],["2010-10-06",3866.11,3963.58,3866.11,3898.6,459510],["2010-10-07",3898.6,3963.58,3833.62,3833.62,363250],["2010-10-08",3768.65,3866.11,3768.65,3801.13,321170],["2010-10-11",3736.16,3801.13,3736.16,3768.65,294670],["2010-10-12",3768.65,3801.13,3703.67,3703.67,367830],["2010-10-13",3703.67,3736.16,3671.18,3736.16,532640],["2010-10-14",3736.16,3768.65,3703.67,3703.67,343800],["2010-10-15",3736.16,3736.16,3638.69,3703.67,682270],["2010-10-18",3736.16,3736.16,3638.69,3638.69,308150],["2010-10-19",3638.69,3671.18,3508.74,3541.23,682860],["2010-10-20",3443.76,3476.25,3378.79,3378.79,413400],["2010-10-21",3378.79,3443.76,3346.3,3443.76,356210],["2010-10-22",3378.79,3443.76,3346.3,3443.76,156990],["2010-10-25",3378.79,3476.25,3346.3,3476.25,272460],["2010-10-26",3476.25,3638.69,3476.25,3606.2,332890],["2010-10-27",3573.72,3573.72,3508.74,3508.74,189790],["2010-10-28",3508.74,3508.74,3411.27,3411.27,131270],["2010-10-29",3411.27,3476.25,3411.27,3411.27,165670],["2010-11-01",3411.27,3411.27,3346.3,3346.3,134410],["2010-11-02",3346.3,3346.3,3281.32,3281.32,302130],["2010-11-03",3281.32,3313.81,3281.32,3313.81,207470],["2010-11-04",3346.3,3378.79,3281.32,3346.3,133300],["2010-11-05",3378.79,3411.27,3346.3,3411.27,201110],["2010-11-08",3411.27,3411.27,3313.81,3346.3,139510],["2010-11-09",3346.3,3346.3,3248.83,3313.81,396390],["2010-11-10",3248.83,3313.81,3216.34,3313.81,202310],["2010-11-11",3248.83,3281.32,3248.83,3248.83,188080],["2010-11-12",3183.86,3248.83,3118.88,3118.88,302760],["2010-11-15",3183.86,3183.86,3021.41,3021.41,157390],["2010-11-16",3086.39,3086.39,2923.95,2923.95,282940],["2010-11-17",2858.97,3053.9,2858.97,2956.44,203810],["2010-11-18",2988.93,3086.39,2988.93,3086.39,290610],["2010-11-19",3118.88,3118.88,2988.93,3021.41,188430],["2010-11-22",2923.95,2988.93,2891.46,2988.93,313500],["2010-11-23",2988.93,3086.39,2923.95,3086.39,292180],["2010-11-24",3086.39,3118.88,2988.93,3118.88,258990],["2010-11-25",3151.37,3248.83,3118.88,3216.34,335190],["2010-11-26",3248.83,3281.32,3118.88,3248.83,380120],["2010-11-29",3151.37,3346.3,3118.88,3346.3,233780],["2010-11-30",3378.79,3508.74,3378.79,3443.76,763350],["2010-12-01",3378.79,3476.25,3378.79,3378.79,331030],["2010-12-02",3313.81,3476.25,3281.32,3476.25,300330],["2010-12-03",3573.72,3638.69,3508.74,3638.69,699150],["2010-12-06",3638.69,3736.16,3508.74,3606.2,502560],["2010-12-07",3476.25,3573.72,3443.76,3443.76,373280],["2010-12-08",3378.79,3443.76,3281.32,3281.32,257410],["2010-12-09",3281.32,3411.27,3216.34,3346.3,305340],["2010-12-10",3346.3,3508.74,3346.3,3508.74,475900],["2010-12-13",3671.18,3671.18,3638.69,3671.18,647290],["2010-12-14",3671.18,3671.18,3508.74,3541.23,578780],["2010-12-15",3541.23,3671.18,3443.76,3443.76,271230],["2010-12-16",3346.3,3411.27,3281.32,3281.32,396750],["2010-12-17",3281.32,3443.76,3281.32,3443.76,285230],["2010-12-20",3541.23,3541.23,3411.27,3443.76,239030],["2010-12-21",3378.79,3541.23,3346.3,3508.74,299050],["2010-12-22",3476.25,3671.18,3476.25,3671.18,1821110],["2010-12-23",3671.18,3671.18,3508.74,3508.74,449210],["2010-12-24",3443.76,3606.2,3443.76,3476.25,173210],["2010-12-27",3476.25,3541.23,3411.27,3411.27,160990],["2010-12-28",3411.27,3541.23,3378.79,3443.76,254280],["2010-12-29",3541.23,3541.23,3378.79,3411.27,228160],["2010-12-30",3443.76,3443.76,3346.3,3346.3,260000],["2010-12-31",3346.3,3411.27,3313.81,3313.81,224810],["2011-01-04",3313.81,3443.76,3313.81,3378.79,174460],["2011-01-05",3378.79,3411.27,3313.81,3313.81,163610],["2011-01-06",3313.81,3346.3,3281.32,3313.81,137260],["2011-01-07",3313.81,3346.3,3281.32,3281.32,117350],["2011-01-10",3281.32,3313.81,3216.34,3248.83,222990],["2011-01-11",3281.32,3281.32,3183.86,3183.86,229040],["2011-01-12",3248.83,3248.83,3151.37,3183.86,242720],["2011-01-13",3248.83,3248.83,3183.86,3248.83,109450],["2011-01-14",3248.83,3346.3,3248.83,3346.3,287410],["2011-01-17",3346.3,3378.79,3313.81,3378.79,206400],["2011-01-18",3378.79,3378.79,3281.32,3378.79,272920],["2011-01-19",3378.79,3411.27,3346.3,3378.79,272420],["2011-01-20",3378.79,3378.79,3313.81,3378.79,200310],["2011-01-21",3346.3,3411.27,3346.3,3411.27,304500],["2011-01-24",3346.3,3378.79,3281.32,3378.79,196710],["2011-01-25",3346.3,3346.3,3281.32,3281.32,112170],["2011-01-26",3313.81,3313.81,3281.32,3281.32,103470],["2011-01-27",3281.32,3411.27,3281.32,3411.27,323390],["2011-01-28",3313.81,3476.25,3313.81,3476.25,315040],["2011-02-08",3508.74,3508.74,3476.25,3508.74,138820],["2011-02-09",3508.74,3541.23,3378.79,3411.27,79520],["2011-02-10",3411.27,3411.27,3346.3,3411.27,58460],["2011-02-11",3411.27,3411.27,3313.81,3411.27,55180],["2011-02-14",3411.27,3411.27,3313.81,3378.79,71390],["2011-02-15",3313.81,3378.79,3281.32,3346.3,139520],["2011-02-16",3378.79,3378.79,3281.32,3313.81,68940],["2011-02-17",3313.81,3313.81,3248.83,3248.83,155100],["2011-02-18",3248.83,3281.32,3216.34,3216.34,113360],["2011-02-21",3151.37,3151.37,3086.39,3086.39,137420],["2011-02-22",2956.44,3021.41,2956.44,2988.93,213980],["2011-02-23",3086.39,3086.39,2988.93,3021.41,110260],["2011-02-24",2923.95,3021.41,2891.46,2891.46,196590],["2011-02-25",2923.95,2988.93,2891.46,2988.93,88500],["2011-02-28",2956.44,2988.93,2923.95,2988.93,92580],["2011-03-01",2988.93,2988.93,2923.95,2956.44,51340],["2011-03-02",2923.95,2923.95,2826.48,2826.48,182240],["2011-03-03",2729.02,2794.0,2729.02,2794.0,116530],["2011-03-04",2729.02,2794.0,2696.53,2696.53,115010],["2011-03-07",2696.53,2761.51,2664.04,2696.53,80060],["2011-03-08",2631.55,2761.51,2631.55,2696.53,22260],["2011-03-09",2664.04,2664.04,2566.58,2599.07,63200],["2011-03-10",2599.07,2729.02,2599.07,2729.02,116330],["2011-03-11",2761.51,2858.97,2761.51,2858.97,190430],["2011-03-14",2826.48,2858.97,2729.02,2729.02,94030],["2011-03-15",2729.02,2729.02,2631.55,2664.04,156630],["2011-03-16",2664.04,2696.53,2664.04,2696.53,87190],["2011-03-17",2696.53,2761.51,2664.04,2696.53,86590],["2011-03-18",2631.55,2696.53,2599.07,2599.07,417210],["2011-03-21",2664.04,2696.53,2631.55,2664.04,135260],["2011-03-22",2664.04,2696.53,2631.55,2664.04,68850],["2011-03-23",2664.04,2696.53,2599.07,2696.53,199030],["2011-03-24",2696.53,2696.53,2631.55,2631.55,58230],["2011-03-25",2631.55,2664.04,2631.55,2664.04,63880],["2011-03-28",2664.04,2664.04,2631.55,2664.04,51660],["2011-03-29",2664.04,2664.04,2599.07,2599.07,93460],["2011-03-30",2599.07,2631.55,2599.07,2599.07,102090],["2011-03-31",2664.04,2664.04,2566.58,2599.07,77830],["2011-04-01",2631.55,2631.55,2566.58,2599.07,21790],["2011-04-04",2631.55,2631.55,2501.6,2501.6,64740],["2011-04-05",2469.11,2534.09,2469.11,2501.6,71910],["2011-04-06",2501.6,2566.58,2501.6,2566.58,53020],["2011-04-07",2566.58,2566.58,2534.09,2566.58,51110],["2011-04-08",2566.58,2566.58,2501.6,2566.58,111450],["2011-04-13",2566.58,2566.58,2469.11,2469.11,90790],["2011-04-14",2436.62,2469.11,2404.14,2469.11,73790],["2011-04-15",2436.62,2469.11,2404.14,2404.14,63320],["2011-04-18",2404.14,2404.14,2306.67,2306.67,96260],["2011-04-19",2209.21,2306.67,2209.21,2274.18,101990],["2011-04-20",2241.69,2306.67,2241.69,2274.18,117740],["2011-04-21",2274.18,2274.18,2176.72,2176.72,148200],["2011-04-22",2144.23,2176.72,2079.25,2079.25,232860],["2011-04-25",2079.25,2176.72,2079.25,2176.72,84220],["2011-04-26",2176.72,2274.18,2176.72,2176.72,104140],["2011-04-27",2111.74,2209.21,2111.74,2176.72,102540],["2011-04-28",2144.23,2176.72,2111.74,2176.72,72450],["2011-04-29",2144.23,2176.72,2111.74,2144.23,69360],["2011-05-04",2144.23,2176.72,2144.23,2144.23,50210],["2011-05-05",2144.23,2144.23,2111.74,2144.23,74530],["2011-05-06",2144.23,2144.23,2079.25,2079.25,48610],["2011-05-09",2079.25,2111.74,2046.76,2046.76,48950],["2011-05-10",2046.76,2079.25,1981.79,2046.76,58940],["2011-05-11",2014.28,2046.76,2014.28,2014.28,56450],["2011-05-12",2014.28,2014.28,1949.3,1949.3,86440],["2011-05-13",1916.81,1981.79,1916.81,1981.79,54900],["2011-05-16",1981.79,1981.79,1916.81,1916.81,50020],["2011-05-17",1916.81,1949.3,1851.83,1851.83,81800],["2011-05-18",1786.86,1851.83,1786.86,1851.83,110690],["2011-05-19",1786.86,1851.83,1786.86,1786.86,84900],["2011-05-20",1786.86,1786.86,1721.88,1721.88,160860],["2011-05-23",1754.37,1754.37,1656.9,1656.9,93190],["2011-05-24",1624.42,1656.9,1591.93,1591.93,249780],["2011-05-25",1526.95,1624.42,1526.95,1526.95,158970],["2011-05-26",1461.97,1591.93,1461.97,1591.93,240610],["2011-05-27",1624.42,1656.9,1591.93,1656.9,127040],["2011-05-30",1656.9,1689.39,1591.93,1591.93,74040],["2011-05-31",1591.93,1591.93,1526.95,1591.93,11250],["2011-06-01",1591.93,1656.9,1559.44,1656.9,128450],["2011-06-02",1656.9,1721.88,1656.9,1721.88,287680],["2011-06-03",1721.88,1754.37,1656.9,1656.9,235840],["2011-06-06",1591.93,1656.9,1591.93,1624.42,99470],["2011-06-07",1656.9,1689.39,1624.42,1656.9,203100],["2011-06-08",1624.42,1624.42,1591.93,1591.93,228140],["2011-06-09",1591.93,1624.42,1526.95,1591.93,743560],["2011-06-10",1656.9,1656.9,1656.9,1656.9,644590],["2011-06-13",1721.88,1721.88,1721.88,1721.88,802860],["2011-06-14",1786.86,1786.86,1786.86,1786.86,564750],["2011-06-15",1851.83,1851.83,1786.86,1819.35,2458150],["2011-06-16",1786.86,1851.83,1754.37,1819.35,1388520],["2011-06-17",1819.35,1819.35,1754.37,1754.37,821500],["2011-06-20",1689.39,1721.88,1689.39,1689.39,559510],["2011-06-21",1689.39,1721.88,1624.42,1656.9,901840],["2011-06-22",1689.39,1689.39,1624.42,1624.42,419590],["2011-06-23",1624.42,1689.39,1591.93,1624.42,472440],["2011-06-24",1656.9,1689.39,1624.42,1656.9,493720],["2011-06-27",1689.39,1689.39,1624.42,1624.42,680360],["2011-06-28",1624.42,1656.9,1591.93,1591.93,351430],["2011-06-29",1591.93,1591.93,1526.95,1591.93,690250],["2011-06-30",1559.44,1591.93,1526.95,1526.95,704060],["2011-07-01",1526.95,1526.95,1461.97,1494.46,608060],["2011-07-04",1461.97,1494.46,1461.97,1461.97,326220],["2011-07-05",1494.46,1526.95,1494.46,1526.95,797020],["2011-07-06",1559.44,1591.93,1494.46,1494.46,264060],["2011-07-07",1526.95,1526.95,1494.46,1494.46,443740],["2011-07-08",1494.46,1526.95,1494.46,1494.46,192360],["2011-07-11",1494.46,1494.46,1461.97,1494.46,360470],["2011-07-12",1461.97,1494.46,1461.97,1461.97,199400],["2011-07-13",1494.46,1494.46,1461.97,1494.46,385980],["2011-07-14",1461.97,1526.95,1461.97,1494.46,274350],["2011-07-15",1461.97,1494.46,1461.97,1461.97,147030],["2011-07-18",1461.97,1494.46,1429.49,1461.97,97700],["2011-07-19",1461.97,1494.46,1429.49,1461.97,308230],["2011-07-20",1461.97,1526.95,1461.97,1526.95,337880],["2011-07-21",1526.95,1526.95,1461.97,1461.97,283170],["2011-07-22",1429.49,1494.46,1429.49,1461.97,56960],["2011-07-25",1429.49,1494.46,1429.49,1494.46,160520],["2011-07-26",1461.97,1494.46,1429.49,1494.46,124570],["2011-07-27",1461.97,1461.97,1429.49,1461.97,158560],["2011-07-28",1461.97,1494.46,1429.49,1461.97,163660],["2011-07-29",1461.97,1461.97,1429.49,1461.97,117170],["2011-08-01",1461.97,1461.97,1429.49,1429.49,232700],["2011-08-02",1429.49,1429.49,1364.51,1364.51,256960],["2011-08-03",1364.51,1397.0,1332.02,1364.51,202080],["2011-08-04",1397.0,1429.49,1397.0,1429.49,474520],["2011-08-05",1429.49,1461.97,1397.0,1397.0,58770],["2011-08-08",1429.49,1429.49,1364.51,1364.51,293160],["2011-08-09",1332.02,1332.02,1299.53,1299.53,521700],["2011-08-10",1332.02,1332.02,1267.04,1299.53,160510],["2011-08-11",1267.04,1299.53,1234.56,1267.04,154060],["2011-08-12",1267.04,1299.53,1267.04,1299.53,223140],["2011-08-15",1299.53,1299.53,1267.04,1267.04,83630],["2011-08-16",1267.04,1299.53,1267.04,1299.53,241860],["2011-08-17",1267.04,1364.51,1267.04,1332.02,361910],["2011-08-18",1332.02,1397.0,1332.02,1364.51,349160],["2011-08-19",1332.02,1332.02,1299.53,1299.53,184010],["2011-08-22",1332.02,1364.51,1332.02,1364.51,324140],["2011-08-23",1364.51,1364.51,1299.53,1332.02,171550],["2011-08-24",1364.51,1364.51,1299.53,1332.02,69300],["2011-08-25",1332.02,1332.02,1299.53,1332.02,160060],["2011-08-26",1332.02,1364.51,1299.53,1332.02,65070],["2011-08-29",1332.02,1397.0,1332.02,1364.51,369460],["2011-08-30",1397.0,1429.49,1364.51,1397.0,653980],["2011-08-31",1364.51,1461.97,1364.51,1429.49,670630],["2011-09-01",1461.97,1494.46,1429.49,1494.46,630960],["2011-09-05",1559.44,1559.44,1494.46,1559.44,2237110],["2011-09-06",1494.46,1559.44,1494.46,1494.46,799330],["2011-09-07",1526.95,1559.44,1494.46,1559.44,361460],["2011-09-08",1559.44,1624.42,1526.95,1559.44,1542320],["2011-09-09",1559.44,1624.42,1526.95,1624.42,1231140],["2011-09-12",1656.9,1656.9,1591.93,1656.9,539300],["2011-09-13",1656.9,1689.39,1624.42,1689.39,1391770],["2011-09-14",1689.39,1754.37,1656.9,1721.88,2868200],["2011-09-15",1689.39,1754.37,1656.9,1689.39,1001430],["2011-09-16",1656.9,1689.39,1624.42,1624.42,600110],["2011-09-19",1559.44,1656.9,1559.44,1624.42,434720],["2011-09-20",1591.93,1624.42,1559.44,1559.44,480690],["2011-09-21",1559.44,1591.93,1494.46,1494.46,772720],["2011-09-22",1494.46,1559.44,1461.97,1559.44,694850],["2011-09-23",1526.95,1591.93,1526.95,1559.44,156620],["2011-09-26",1559.44,1591.93,1526.95,1559.44,226200],["2011-09-27",1559.44,1591.93,1526.95,1526.95,379720],["2011-09-28",1559.44,1591.93,1559.44,1591.93,507890],["2011-09-29",1656.9,1656.9,1624.42,1656.9,3200580],["2011-09-30",1689.39,1721.88,1624.42,1656.9,770100],["2011-10-03",1624.42,1656.9,1591.93,1591.93,167140],["2011-10-04",1559.44,1591.93,1526.95,1559.44,295630],["2011-10-05",1526.95,1559.44,1494.46,1526.95,1150670],["2011-10-06",1526.95,1591.93,1526.95,1559.44,507150],["2011-10-07",1559.44,1591.93,1494.46,1494.46,398790],["2011-10-10",1526.95,1526.95,1429.49,1494.46,359100],["2011-10-11",1494.46,1526.95,1461.97,1461.97,147890],["2011-10-12",1461.97,1461.97,1397.0,1397.0,525890],["2011-10-13",1397.0,1461.97,1364.51,1429.49,326060],["2011-10-14",1461.97,1494.46,1429.49,1461.97,241460],["2011-10-17",1461.97,1461.97,1397.0,1397.0,447090],["2011-10-18",1364.51,1397.0,1364.51,1364.51,256040],["2011-10-19",1397.0,1429.49,1332.02,1397.0,198870],["2011-10-20",1429.49,1429.49,1397.0,1397.0,171200],["2011-10-21",1397.0,1461.97,1397.0,1429.49,337750],["2011-10-24",1429.49,1461.97,1397.0,1397.0,169230],["2011-10-25",1364.51,1429.49,1364.51,1364.51,102730],["2011-10-26",1364.51,1429.49,1364.51,1397.0,167260],["2011-10-27",1429.49,1429.49,1397.0,1397.0,105150],["2011-10-28",1429.49,1461.97,1397.0,1461.97,1274800],["2011-10-31",1494.46,1526.95,1429.49,1429.49,342860],["2011-11-01",1429.49,1429.49,1397.0,1397.0,289190],["2011-11-02",1364.51,1397.0,1332.02,1364.51,210870],["2011-11-03",1364.51,1397.0,1332.02,1364.51,245700],["2011-11-04",1364.51,1397.0,1332.02,1332.02,203280],["2011-11-07",1364.51,1397.0,1299.53,1332.02,308260],["2011-11-08",1332.02,1364.51,1299.53,1364.51,102130],["2011-11-09",1364.51,1364.51,1332.02,1332.02,77770],["2011-11-10",1299.53,1332.02,1299.53,1299.53,243730],["2011-11-11",1332.02,1332.02,1267.04,1267.04,147390],["2011-11-14",1299.53,1299.53,1234.56,1267.04,332040],["2011-11-15",1267.04,1299.53,1234.56,1267.04,235770],["2011-11-16",1267.04,1299.53,1234.56,1299.53,566180],["2011-11-17",1299.53,1299.53,1267.04,1267.04,117040],["2011-11-18",1267.04,1267.04,1234.56,1234.56,342800],["2011-11-21",1234.56,1267.04,1202.07,1202.07,134670],["2011-11-22",1202.07,1234.56,1169.58,1202.07,330960],["2011-11-23",1202.07,1234.56,1202.07,1234.56,350900],["2011-11-24",1202.07,1234.56,1202.07,1202.07,188800],["2011-11-25",1169.58,1202.07,1169.58,1202.07,232520],["2011-11-28",1202.07,1234.56,1202.07,1202.07,236750],["2011-11-29",1202.07,1234.56,1169.58,1202.07,99610],["2011-11-30",1202.07,1202.07,1169.58,1169.58,99760],["2011-12-01",1202.07,1202.07,1169.58,1202.07,134340],["2011-12-02",1169.58,1202.07,1169.58,1202.07,138220],["2011-12-05",1202.07,1234.56,1202.07,1234.56,677220],["2011-12-06",1267.04,1267.04,1234.56,1267.04,606000],["2011-12-07",1267.04,1299.53,1234.56,1299.53,511000],["2011-12-08",1267.04,1299.53,1234.56,1267.04,198670],["2011-12-09",1234.56,1267.04,1234.56,1267.04,190040],["2011-12-12",1267.04,1267.04,1234.56,1234.56,110310],["2011-12-13",1202.07,1234.56,1202.07,1202.07,109770],["2011-12-14",1202.07,1202.07,1169.58,1169.58,140220],["2011-12-15",1169.58,1169.58,1137.09,1137.09,198390],["2011-12-16",1137.09,1169.58,1104.6,1169.58,165840],["2011-12-19",1137.09,1202.07,1137.09,1169.58,313630],["2011-12-20",1137.09,1169.58,1137.09,1137.09,135660],["2011-12-21",1137.09,1169.58,1104.6,1137.09,134640],["2011-12-22",1137.09,1169.58,1104.6,1104.6,251500],["2011-12-23",1072.11,1104.6,1072.11,1072.11,281530],["2011-12-26",1039.63,1104.6,1039.63,1039.63,180800],["2011-12-27",1007.14,1039.63,1007.14,1007.14,100690],["2011-12-28",974.65,1007.14,974.65,974.65,439700],["2011-12-29",942.16,1007.14,942.16,974.65,102820],["2011-12-30",1007.14,1007.14,974.65,1007.14,51670],["2012-01-03",1039.63,1039.63,1039.63,1039.63,33120],["2012-01-04",1072.11,1072.11,1072.11,1072.11,457630],["2012-01-05",1104.6,1104.6,1072.11,1104.6,621160],["2012-01-06",1104.6,1137.09,1072.11,1072.11,332320],["2012-01-09",1039.63,1104.6,1039.63,1072.11,231330],["2012-01-10",1072.11,1104.6,1039.63,1104.6,110650],["2012-01-11",1104.6,1137.09,1104.6,1104.6,125480],["2012-01-12",1104.6,1104.6,1072.11,1072.11,181250],["2012-01-13",1072.11,1104.6,1072.11,1104.6,390280],["2012-01-16",1104.6,1137.09,1104.6,1104.6,177380],["2012-01-17",1104.6,1104.6,1072.11,1104.6,218120],["2012-01-18",1104.6,1104.6,1072.11,1072.11,210850],["2012-01-19",1072.11,1104.6,1072.11,1104.6,119390],["2012-01-20",1104.6,1137.09,1104.6,1137.09,41790],["2012-01-30",1169.58,1169.58,1137.09,1137.09,95460],["2012-01-31",1169.58,1169.58,1169.58,1169.58,589530],["2012-02-01",1202.07,1202.07,1137.09,1202.07,460140],["2012-02-02",1234.56,1234.56,1234.56,1234.56,302640],["2012-02-03",1267.04,1267.04,1234.56,1267.04,828870],["2012-02-06",1267.04,1299.53,1234.56,1234.56,550060],["2012-02-07",1234.56,1267.04,1202.07,1234.56,342370],["2012-02-08",1234.56,1267.04,1202.07,1234.56,549910],["2012-02-09",1234.56,1234.56,1202.07,1202.07,711320],["2012-02-10",1202.07,1202.07,1169.58,1169.58,397260],["2012-02-13",1169.58,1169.58,1137.09,1137.09,319350],["2012-02-14",1137.09,1169.58,1137.09,1169.58,125870],["2012-02-15",1137.09,1169.58,1137.09,1137.09,292780],["2012-02-16",1137.09,1169.58,1104.6,1169.58,161770],["2012-02-17",1169.58,1202.07,1137.09,1202.07,141540],["2012-02-20",1202.07,1234.56,1202.07,1234.56,549450],["2012-02-21",1267.04,1267.04,1202.07,1202.07,559660],["2012-02-22",1202.07,1234.56,1202.07,1234.56,414020],["2012-02-23",1267.04,1267.04,1234.56,1267.04,705600],["2012-02-24",1267.04,1299.53,1267.04,1299.53,592370],["2012-02-27",1332.02,1364.51,1332.02,1364.51,874110],["2012-02-28",1429.49,1429.49,1299.53,1299.53,1241970],["2012-02-29",1299.53,1364.51,1267.04,1332.02,651440],["2012-03-01",1332.02,1364.51,1299.53,1332.02,305240],["2012-03-02",1332.02,1397.0,1332.02,1397.0,1044350],["2012-03-05",1461.97,1461.97,1461.97,1461.97,411120],["2012-03-06",1526.95,1526.95,1429.49,1461.97,1862770],["2012-03-07",1461.97,1526.95,1397.0,1526.95,817290],["2012-03-08",1461.97,1494.46,1461.97,1461.97,416850],["2012-03-09",1397.0,1461.97,1397.0,1397.0,939620],["2012-03-12",1364.51,1364.51,1332.02,1332.02,508130],["2012-03-13",1299.53,1364.51,1299.53,1299.53,353160],["2012-03-14",1364.51,1364.51,1299.53,1332.02,308670],["2012-03-15",1299.53,1397.0,1299.53,1397.0,539730],["2012-03-16",1429.49,1461.97,1397.0,1461.97,2083250],["2012-03-19",1461.97,1494.46,1429.49,1461.97,491520],["2012-03-20",1461.97,1494.46,1429.49,1461.97,375030],["2012-03-21",1494.46,1526.95,1429.49,1494.46,1449770],["2012-03-22",1461.97,1526.95,1461.97,1494.46,657730],["2012-03-23",1494.46,1559.44,1494.46,1559.44,2119390],["2012-03-26",1624.42,1624.42,1591.93,1624.42,1534600],["2012-03-27",1689.39,1689.39,1624.42,1656.9,2802310],["2012-03-28",1591.93,1689.39,1591.93,1591.93,1624010],["2012-03-29",1591.93,1624.42,1526.95,1526.95,1341180],["2012-03-30",1526.95,1559.44,1461.97,1461.97,720220],["2012-04-03",1461.97,1526.95,1461.97,1526.95,503630],["2012-04-04",1526.95,1559.44,1461.97,1494.46,291090],["2012-04-05",1494.46,1526.95,1429.49,1494.46,480550],["2012-04-06",1494.46,1559.44,1494.46,1526.95,769000],["2012-04-09",1526.95,1591.93,1526.95,1559.44,646690],["2012-04-10",1559.44,1591.93,1526.95,1559.44,619140],["2012-04-11",1591.93,1624.42,1559.44,1591.93,913210],["2012-04-12",1624.42,1656.9,1559.44,1559.44,1218730],["2012-04-13",1559.44,1591.93,1526.95,1526.95,595860],["2012-04-16",1526.95,1591.93,1526.95,1591.93,949160],["2012-04-17",1656.9,1656.9,1624.42,1656.9,1469540],["2012-04-18",1721.88,1721.88,1656.9,1721.88,2914650],["2012-04-19",1754.37,1786.86,1721.88,1721.88,2205240],["2012-04-20",1689.39,1754.37,1656.9,1689.39,1469350],["2012-04-23",1721.88,1721.88,1624.42,1624.42,789830],["2012-04-24",1624.42,1689.39,1591.93,1689.39,1097690],["2012-04-25",1721.88,1754.37,1689.39,1754.37,1323720],["2012-04-26",1754.37,1754.37,1689.39,1689.39,1238640],["2012-04-27",1656.9,1754.37,1656.9,1721.88,1038800],["2012-05-02",1721.88,1786.86,1721.88,1786.86,3720380],["2012-05-03",1786.86,1851.83,1721.88,1786.86,1081490],["2012-05-04",1819.35,1851.83,1754.37,1851.83,1311760],["2012-05-07",1916.81,1916.81,1916.81,1916.81,838650],["2012-05-08",1981.79,1981.79,1981.79,1981.79,484170],["2012-05-09",2079.25,2079.25,2014.28,2079.25,2773980],["2012-05-10",2176.72,2176.72,2111.74,2176.72,3093380],["2012-05-11",2241.69,2274.18,2144.23,2176.72,3204970],["2012-05-14",2111.74,2144.23,2079.25,2079.25,1267560],["2012-05-15",1981.79,2046.76,1981.79,1981.79,2255720],["2012-05-16",1949.3,2014.28,1884.32,2014.28,2177950],["2012-05-17",2079.25,2111.74,2014.28,2111.74,1826650],["2012-05-18",2079.25,2144.23,2014.28,2014.28,1414330],["2012-05-21",2079.25,2111.74,2014.28,2111.74,1011880],["2012-05-22",2111.74,2144.23,2014.28,2046.76,956530],["2012-05-23",1981.79,1981.79,1949.3,1949.3,1457890],["2012-05-24",1884.32,1916.81,1851.83,1851.83,1028760],["2012-05-25",1916.81,1916.81,1884.32,1916.81,844130],["2012-05-28",1981.79,1981.79,1916.81,1981.79,1143720],["2012-05-29",1916.81,1981.79,1916.81,1916.81,623660],["2012-05-30",1949.3,1981.79,1916.81,1949.3,254040],["2012-05-31",1916.81,1949.3,1851.83,1851.83,479640],["2012-06-01",1884.32,1916.81,1851.83,1851.83,312270],["2012-06-04",1819.35,1851.83,1786.86,1786.86,697040],["2012-06-05",1754.37,1819.35,1721.88,1819.35,776440],["2012-06-06",1819.35,1884.32,1786.86,1884.32,693230],["2012-06-07",1916.81,1949.3,1916.81,1949.3,1306300],["2012-06-08",2014.28,2046.76,1916.81,1949.3,1162610],["2012-06-11",1949.3,2014.28,1916.81,1949.3,646410],["2012-06-12",1949.3,1949.3,1851.83,1851.83,694680],["2012-06-13",1851.83,1916.81,1819.35,1851.83,409280],["2012-06-14",1884.32,1884.32,1851.83,1851.83,328890],["2012-06-15",1884.32,1916.81,1851.83,1916.81,631630],["2012-06-18",1981.79,1981.79,1884.32,1916.81,589310],["2012-06-19",1916.81,1916.81,1851.83,1884.32,341060],["2012-06-20",1884.32,1916.81,1851.83,1916.81,273940],["2012-06-21",1916.81,1916.81,1851.83,1851.83,891810],["2012-06-22",1851.83,1851.83,1786.86,1819.35,730510],["2012-06-25",1819.35,1851.83,1754.37,1754.37,697700],["2012-06-26",1721.88,1721.88,1689.39,1689.39,777660],["2012-06-27",1656.9,1721.88,1624.42,1624.42,577950],["2012-06-28",1624.42,1624.42,1559.44,1591.93,874180],["2012-06-29",1559.44,1624.42,1559.44,1624.42,263260],["2012-07-02",1624.42,1624.42,1559.44,1559.44,403780],["2012-07-03",1559.44,1559.44,1494.46,1494.46,490360],["2012-07-04",1461.97,1526.95,1429.49,1429.49,696410],["2012-07-05",1429.49,1461.97,1364.51,1461.97,517470],["2012-07-06",1461.97,1526.95,1461.97,1526.95,773960],["2012-07-09",1526.95,1526.95,1461.97,1461.97,485070],["2012-07-10",1461.97,1526.95,1429.49,1494.46,517870],["2012-07-11",1494.46,1559.44,1494.46,1559.44,1003030],["2012-07-12",1591.93,1624.42,1591.93,1624.42,697400],["2012-07-13",1656.9,1689.39,1656.9,1689.39,708970],["2012-07-16",1689.39,1754.37,1656.9,1656.9,872320],["2012-07-17",1656.9,1721.88,1624.42,1721.88,499500],["2012-07-18",1754.37,1786.86,1721.88,1786.86,1040880],["2012-07-19",1786.86,1851.83,1721.88,1819.35,882940],["2012-07-20",1851.83,1851.83,1754.37,1754.37,1000540],["2012-07-23",1721.88,1786.86,1689.39,1689.39,1037920],["2012-07-24",1656.9,1656.9,1624.42,1624.42,699920],["2012-07-25",1656.9,1689.39,1624.42,1689.39,703680],["2012-07-26",1689.39,1721.88,1656.9,1656.9,486350],["2012-07-27",1689.39,1689.39,1624.42,1624.42,369010],["2012-07-30",1591.93,1656.9,1591.93,1624.42,162670],["2012-07-31",1656.9,1656.9,1591.93,1624.42,213010],["2012-08-01",1624.42,1624.42,1559.44,1591.93,376660],["2012-08-02",1624.42,1624.42,1591.93,1591.93,151010],["2012-08-03",1591.93,1624.42,1591.93,1591.93,181700],["2012-08-06",1591.93,1656.9,1591.93,1656.9,397850],["2012-08-07",1656.9,1721.88,1656.9,1656.9,874190],["2012-08-08",1689.39,1721.88,1656.9,1721.88,466170],["2012-08-09",1721.88,1754.37,1689.39,1689.39,906350],["2012-08-10",1656.9,1689.39,1624.42,1689.39,401010],["2012-08-13",1689.39,1689.39,1624.42,1656.9,389330],["2012-08-14",1689.39,1721.88,1656.9,1689.39,531270],["2012-08-15",1689.39,1721.88,1656.9,1689.39,515330],["2012-08-16",1656.9,1689.39,1656.9,1656.9,174540],["2012-08-17",1656.9,1689.39,1656.9,1689.39,674720],["2012-08-20",1689.39,1721.88,1656.9,1689.39,357230],["2012-08-21",1656.9,1656.9,1624.42,1624.42,627980],["2012-08-22",1559.44,1624.42,1559.44,1559.44,1072310],["2012-08-23",1526.95,1526.95,1494.46,1494.46,262440],["2012-08-24",1429.49,1559.44,1429.49,1494.46,935140],["2012-08-27",1461.97,1494.46,1429.49,1429.49,724740],["2012-08-28",1429.49,1429.49,1364.51,1397.0,301490],["2012-08-29",1461.97,1461.97,1429.49,1461.97,354150],["2012-08-30",1494.46,1526.95,1494.46,1494.46,199130],["2012-08-31",1494.46,1526.95,1461.97,1461.97,98070],["2012-09-04",1494.46,1526.95,1494.46,1526.95,488990],["2012-09-05",1526.95,1526.95,1461.97,1461.97,773020],["2012-09-06",1429.49,1494.46,1429.49,1461.97,318090],["2012-09-07",1429.49,1494.46,1397.0,1461.97,332380],["2012-09-10",1429.49,1429.49,1397.0,1397.0,838150],["2012-09-11",1364.51,1397.0,1332.02,1332.02,504240],["2012-09-12",1364.51,1397.0,1364.51,1364.51,285140],["2012-09-13",1364.51,1397.0,1332.02,1397.0,140230],["2012-09-14",1429.49,1461.97,1429.49,1461.97,492900],["2012-09-17",1461.97,1461.97,1397.0,1397.0,258520],["2012-09-18",1397.0,1429.49,1332.02,1332.02,565750],["2012-09-19",1332.02,1364.51,1299.53,1364.51,227380],["2012-09-20",1332.02,1364.51,1299.53,1299.53,239480],["2012-09-21",1332.02,1364.51,1299.53,1364.51,84900],["2012-09-24",1332.02,1364.51,1299.53,1332.02,119800],["2012-09-25",1299.53,1332.02,1299.53,1332.02,88330],["2012-09-26",1332.02,1364.51,1299.53,1332.02,144720],["2012-09-27",1332.02,1364.51,1299.53,1299.53,105100],["2012-09-28",1299.53,1299.53,1267.04,1299.53,119010],["2012-10-01",1267.04,1299.53,1267.04,1267.04,262820],["2012-10-02",1267.04,1299.53,1234.56,1267.04,265250],["2012-10-03",1267.04,1299.53,1234.56,1299.53,303770],["2012-10-04",1267.04,1299.53,1234.56,1234.56,727640],["2012-10-05",1234.56,1267.04,1202.07,1234.56,353140],["2012-10-08",1234.56,1267.04,1234.56,1267.04,293350],["2012-10-09",1299.53,1299.53,1299.53,1299.53,513250],["2012-10-10",1299.53,1364.51,1299.53,1364.51,439760],["2012-10-11",1397.0,1429.49,1364.51,1397.0,405650],["2012-10-12",1364.51,1397.0,1332.02,1332.02,717950],["2012-10-15",1299.53,1364.51,1299.53,1299.53,422600],["2012-10-16",1332.02,1364.51,1332.02,1364.51,345500],["2012-10-17",1397.0,1397.0,1364.51,1364.51,484790],["2012-10-18",1364.51,1397.0,1332.02,1332.02,269030],["2012-10-19",1364.51,1364.51,1299.53,1299.53,386670],["2012-10-22",1299.53,1332.02,1267.04,1299.53,343500],["2012-10-23",1299.53,1332.02,1267.04,1299.53,163310],["2012-10-24",1299.53,1332.02,1267.04,1299.53,174100],["2012-10-25",1299.53,1299.53,1267.04,1299.53,121460],["2012-10-26",1267.04,1332.02,1267.04,1267.04,212720],["2012-10-29",1299.53,1299.53,1267.04,1267.04,351330],["2012-10-30",1267.04,1267.04,1234.56,1267.04,64740],["2012-10-31",1267.04,1299.53,1234.56,1267.04,137350],["2012-11-01",1267.04,1299.53,1267.04,1267.04,284960],["2012-11-02",1234.56,1267.04,1234.56,1234.56,698820],["2012-11-05",1202.07,1234.56,1202.07,1202.07,559830],["2012-11-06",1202.07,1234.56,1169.58,1202.07,323900],["2012-11-07",1202.07,1234.56,1202.07,1234.56,319090],["2012-11-08",1234.56,1267.04,1202.07,1234.56,199730],["2012-11-09",1267.04,1267.04,1234.56,1234.56,177040],["2012-11-12",1267.04,1267.04,1234.56,1267.04,357510],["2012-11-13",1267.04,1299.53,1234.56,1234.56,250100],["2012-11-14",1234.56,1267.04,1234.56,1267.04,323480],["2012-11-15",1267.04,1299.53,1234.56,1234.56,239100],["2012-11-16",1234.56,1267.04,1234.56,1234.56,110110],["2012-11-19",1234.56,1267.04,1202.07,1234.56,100880],["2012-11-20",1234.56,1267.04,1234.56,1267.04,122240],["2012-11-21",1267.04,1267.04,1234.56,1234.56,277860],["2012-11-22",1234.56,1267.04,1234.56,1234.56,125790],["2012-11-23",1234.56,1267.04,1202.07,1234.56,74290],["2012-11-26",1234.56,1267.04,1202.07,1202.07,380920],["2012-11-27",1202.07,1234.56,1202.07,1234.56,46790],["2012-11-28",1202.07,1234.56,1202.07,1202.07,146750],["2012-11-29",1202.07,1234.56,1202.07,1234.56,176980],["2012-11-30",1202.07,1234.56,1202.07,1202.07,125660],["2012-12-03",1234.56,1234.56,1202.07,1202.07,22950],["2012-12-04",1202.07,1234.56,1202.07,1202.07,126330],["2012-12-05",1234.56,1234.56,1202.07,1234.56,393040],["2012-12-06",1234.56,1267.04,1234.56,1234.56,167410],["2012-12-07",1234.56,1267.04,1234.56,1234.56,116250],["2012-12-10",1234.56,1267.04,1234.56,1267.04,605890],["2012-12-11",1299.53,1299.53,1267.04,1299.53,812540],["2012-12-12",1299.53,1364.51,1267.04,1364.51,212000],["2012-12-13",1364.51,1364.51,1299.53,1299.53,530580],["2012-12-14",1299.53,1332.02,1299.53,1299.53,328970],["2012-12-17",1332.02,1332.02,1267.04,1299.53,210410],["2012-12-18",1332.02,1332.02,1234.56,1267.04,243360],["2012-12-19",1299.53,1299.53,1267.04,1299.53,272290],["2012-12-20",1332.02,1332.02,1267.04,1267.04,127020],["2012-12-21",1267.04,1299.53,1267.04,1299.53,192030],["2012-12-24",1267.04,1332.02,1267.04,1299.53,114330],["2012-12-25",1299.53,1299.53,1267.04,1267.04,264470],["2012-12-26",1267.04,1299.53,1267.04,1299.53,364630],["2012-12-27",1299.53,1332.02,1267.04,1332.02,389810],["2012-12-28",1299.53,1332.02,1299.53,1332.02,445720],["2013-01-02",1397.0,1397.0,1397.0,1397.0,280050],["2013-01-03",1461.97,1461.97,1429.49,1461.97,1949080],["2013-01-04",1461.97,1526.95,1429.49,1494.46,1277170],["2013-01-07",1494.46,1559.44,1461.97,1461.97,660360],["2013-01-08",1429.49,1494.46,1429.49,1461.97,983780],["2013-01-09",1461.97,1526.95,1429.49,1429.49,1338960],["2013-01-10",1397.0,1494.46,1397.0,1494.46,465460],["2013-01-11",1494.46,1494.46,1461.97,1461.97,477890],["2013-01-14",1461.97,1494.46,1429.49,1429.49,420310],["2013-01-15",1461.97,1526.95,1429.49,1526.95,2566120],["2013-01-16",1624.42,1624.42,1591.93,1624.42,1358750],["2013-01-17",1656.9,1721.88,1624.42,1656.9,1773810],["2013-01-18",1591.93,1624.42,1559.44,1559.44,1730420],["2013-01-21",1559.44,1591.93,1494.46,1526.95,329730],["2013-01-22",1526.95,1559.44,1461.97,1461.97,804720],["2013-01-23",1461.97,1494.46,1397.0,1461.97,443810],["2013-01-24",1461.97,1526.95,1461.97,1494.46,278730],["2013-01-25",1526.95,1559.44,1494.46,1526.95,527160],["2013-01-28",1559.44,1591.93,1526.95,1526.95,702030],["2013-01-29",1526.95,1559.44,1494.46,1559.44,893800],["2013-01-30",1559.44,1591.93,1526.95,1559.44,513360],["2013-01-31",1559.44,1559.44,1494.46,1494.46,351690],["2013-02-01",1494.46,1526.95,1461.97,1526.95,379160],["2013-02-04",1526.95,1559.44,1494.46,1494.46,193930],["2013-02-05",1494.46,1494.46,1461.97,1461.97,480550],["2013-02-06",1461.97,1526.95,1461.97,1526.95,953110],["2013-02-07",1559.44,1624.42,1559.44,1624.42,2952330],["2013-02-08",1689.39,1721.88,1656.9,1721.88,1985370],["2013-02-18",1786.86,1819.35,1689.39,1786.86,1439310],["2013-02-19",1754.37,1786.86,1689.39,1721.88,2172530],["2013-02-20",1689.39,1786.86,1656.9,1754.37,856400],["2013-02-21",1754.37,1786.86,1656.9,1656.9,1960590],["2013-02-22",1656.9,1721.88,1559.44,1624.42,1378720],["2013-02-25",1624.42,1656.9,1591.93,1591.93,398990],["2013-02-26",1591.93,1656.9,1526.95,1526.95,1322000],["2013-02-27",1526.95,1559.44,1494.46,1526.95,717680],["2013-02-28",1559.44,1591.93,1526.95,1559.44,765690],["2013-03-01",1559.44,1656.9,1526.95,1624.42,2881490],["2013-03-04",1624.42,1624.42,1526.95,1526.95,1072260],["2013-03-05",1494.46,1526.95,1429.49,1461.97,572340],["2013-03-06",1494.46,1526.95,1461.97,1526.95,612120],["2013-03-07",1526.95,1526.95,1429.49,1461.97,823300],["2013-03-08",1461.97,1526.95,1461.97,1494.46,240700],["2013-03-11",1526.95,1591.93,1494.46,1559.44,552260],["2013-03-12",1526.95,1591.93,1494.46,1526.95,510220],["2013-03-13",1526.95,1559.44,1494.46,1526.95,682620],["2013-03-14",1526.95,1559.44,1494.46,1526.95,626670],["2013-03-15",1526.95,1559.44,1494.46,1526.95,190340],["2013-03-18",1526.95,1559.44,1494.46,1526.95,661320],["2013-03-19",1494.46,1526.95,1494.46,1494.46,148960],["2013-03-20",1494.46,1559.44,1494.46,1526.95,267570],["2013-03-21",1526.95,1526.95,1494.46,1494.46,289850],["2013-03-22",1494.46,1526.95,1461.97,1461.97,497530],["2013-03-25",1461.97,1494.46,1461.97,1494.46,238440],["2013-03-26",1494.46,1526.95,1461.97,1494.46,125970],["2013-03-27",1494.46,1494.46,1429.49,1461.97,231230],["2013-03-28",1461.97,1461.97,1397.0,1429.49,370010],["2013-03-29",1397.0,1461.97,1364.51,1429.49,223640],["2013-04-01",1429.49,1494.46,1397.0,1494.46,444180],["2013-04-02",1526.95,1559.44,1461.97,1494.46,1141690],["2013-04-03",1494.46,1559.44,1494.46,1526.95,543960],["2013-04-04",1526.95,1526.95,1461.97,1494.46,368800],["2013-04-05",1494.46,1494.46,1429.49,1494.46,323150],["2013-04-08",1494.46,1526.95,1461.97,1526.95,460840],["2013-04-09",1526.95,1526.95,1494.46,1494.46,330860],["2013-04-10",1494.46,1591.93,1494.46,1494.46,1664480],["2013-04-11",1526.95,1526.95,1494.46,1526.95,328710],["2013-04-12",1526.95,1526.95,1461.97,1494.46,234040],["2013-04-15",1461.97,1461.97,1429.49,1461.97,483400],["2013-04-16",1429.49,1461.97,1397.0,1429.49,388240],["2013-04-17",1461.97,1461.97,1397.0,1397.0,375380],["2013-04-18",1429.49,1429.49,1364.51,1397.0,408870],["2013-04-22",1397.0,1429.49,1364.51,1364.51,333620],["2013-04-23",1364.51,1429.49,1364.51,1397.0,185270],["2013-04-24",1429.49,1429.49,1364.51,1364.51,166060],["2013-04-25",1364.51,1397.0,1332.02,1364.51,624530],["2013-04-26",1364.51,1397.0,1364.51,1364.51,135590],["2013-05-02",1364.51,1397.0,1332.02,1397.0,187450],["2013-05-03",1397.0,1429.49,1364.51,1397.0,334930],["2013-05-06",1461.97,1494.46,1429.49,1494.46,1317970],["2013-05-07",1494.46,1526.95,1429.49,1461.97,283240],["2013-05-08",1461.97,1461.97,1429.49,1429.49,264640],["2013-05-09",1429.49,1461.97,1397.0,1429.49,419120],["2013-05-10",1461.97,1461.97,1397.0,1397.0,731580],["2013-05-13",1429.49,1461.97,1429.49,1429.49,1165150],["2013-05-14",1429.49,1429.49,1397.0,1429.49,425910],["2013-05-15",1429.49,1429.49,1397.0,1397.0,154720],["2013-05-16",1397.0,1429.49,1397.0,1397.0,201020],["2013-05-17",1397.0,1429.49,1397.0,1397.0,460910],["2013-05-20",1397.0,1429.49,1364.51,1397.0,276440],["2013-05-21",1429.49,1494.46,1429.49,1494.46,2047910],["2013-05-22",1559.44,1591.93,1526.95,1526.95,1538650],["2013-05-23",1526.95,1559.44,1494.46,1494.46,721440],["2013-05-24",1461.97,1526.95,1461.97,1494.46,607610],["2013-05-27",1526.95,1591.93,1526.95,1591.93,2695110],["2013-05-28",1689.39,1689.39,1689.39,1689.39,469860],["2013-05-29",1786.86,1786.86,1786.86,1786.86,1671480],["2013-05-30",1884.32,1884.32,1819.35,1884.32,7220000],["2013-05-31",1949.3,2014.28,1851.83,1851.83,2895520],["2013-06-03",1884.32,1949.3,1851.83,1884.32,2311310],["2013-06-04",1884.32,1916.81,1754.37,1754.37,2873320],["2013-06-05",1754.37,1851.83,1721.88,1851.83,3127120],["2013-06-06",1884.32,1949.3,1819.35,1884.32,1827130],["2013-06-07",1916.81,1916.81,1819.35,1851.83,1486510],["2013-06-10",1851.83,1851.83,1786.86,1819.35,2097550],["2013-06-11",1819.35,1851.83,1754.37,1786.86,1456840],["2013-06-12",1786.86,1884.32,1786.86,1884.32,1937740],["2013-06-13",1884.32,1916.81,1819.35,1884.32,1327810],["2013-06-14",1884.32,1916.81,1851.83,1851.83,1070350],["2013-06-17",1851.83,1851.83,1754.37,1754.37,1872600],["2013-06-18",1721.88,1786.86,1689.39,1786.86,1197850],["2013-06-19",1819.35,1819.35,1754.37,1786.86,781390],["2013-06-20",1786.86,1786.86,1754.37,1754.37,989630],["2013-06-21",1721.88,1754.37,1689.39,1721.88,1226500],["2013-06-24",1721.88,1754.37,1689.39,1721.88,1693580],["2013-06-25",1689.39,1721.88,1624.42,1656.9,2770740],["2013-06-26",1689.39,1689.39,1624.42,1656.9,835210],["2013-06-27",1689.39,1754.37,1689.39,1754.37,1815100],["2013-06-28",1786.86,1786.86,1721.88,1721.88,968720],["2013-07-01",1754.37,1754.37,1689.39,1689.39,635190],["2013-07-02",1689.39,1754.37,1689.39,1721.88,640450],["2013-07-03",1721.88,1754.37,1689.39,1689.39,539270],["2013-07-04",1689.39,1754.37,1689.39,1721.88,588380],["2013-07-05",1721.88,1754.37,1689.39,1689.39,346540],["2013-07-08",1689.39,1754.37,1656.9,1721.88,1423060],["2013-07-09",1754.37,1786.86,1721.88,1786.86,929110],["2013-07-10",1786.86,1884.32,1754.37,1819.35,2312400],["2013-07-11",1819.35,1851.83,1819.35,1851.83,879480],["2013-07-12",1851.83,1884.32,1819.35,1851.83,1505830],["2013-07-15",1884.32,1884.32,1819.35,1884.32,1013100],["2013-07-16",1884.32,1949.3,1851.83,1916.81,2093270],["2013-07-17",1916.81,1949.3,1884.32,1916.81,1131630],["2013-07-18",1916.81,1949.3,1884.32,1916.81,1429520],["2013-07-19",1916.81,1916.81,1851.83,1884.32,1752950],["2013-07-22",1916.81,1949.3,1884.32,1949.3,2164440],["2013-07-23",1949.3,1981.79,1884.32,1949.3,2313710],["2013-07-24",1949.3,1949.3,1884.32,1884.32,2266350],["2013-07-25",1916.81,1916.81,1851.83,1851.83,1546970],["2013-07-26",1851.83,1884.32,1786.86,1851.83,897940],["2013-07-29",1851.83,1851.83,1786.86,1786.86,497100],["2013-07-30",1786.86,1851.83,1786.86,1819.35,748500],["2013-07-31",1819.35,1851.83,1786.86,1819.35,468950],["2013-08-01",1819.35,1916.81,1819.35,1884.32,1692920],["2013-08-02",1884.32,1916.81,1884.32,1916.81,1065010],["2013-08-05",1884.32,1916.81,1884.32,1884.32,517790],["2013-08-06",1851.83,1916.81,1851.83,1884.32,731780],["2013-08-07",1884.32,1916.81,1884.32,1884.32,470560],["2013-08-08",1884.32,1916.81,1851.83,1851.83,895010],["2013-08-09",1851.83,1884.32,1851.83,1851.83,694870],["2013-08-12",1884.32,1916.81,1884.32,1916.81,1839120],["2013-08-13",1949.3,1949.3,1884.32,1884.32,1125910],["2013-08-14",1884.32,1916.81,1851.83,1916.81,480420],["2013-08-15",1916.81,2046.76,1916.81,2046.76,4288080],["2013-08-16",2144.23,2176.72,2079.25,2144.23,4074180],["2013-08-19",2111.74,2241.69,2111.74,2176.72,2177600],["2013-08-20",2144.23,2209.21,2111.74,2209.21,2683330],["2013-08-21",2176.72,2209.21,2111.74,2209.21,2626800],["2013-08-22",2209.21,2209.21,2079.25,2111.74,2369770],["2013-08-23",2144.23,2176.72,2079.25,2144.23,2479700],["2013-08-26",2144.23,2209.21,2079.25,2209.21,1761210],["2013-08-27",2176.72,2209.21,2144.23,2144.23,945460],["2013-08-28",2111.74,2144.23,2046.76,2046.76,2460300],["2013-08-29",2079.25,2144.23,2046.76,2046.76,1216010],["2013-08-30",2046.76,2144.23,2046.76,2111.74,1324630],["2013-09-03",2144.23,2176.72,2079.25,2111.74,1239700],["2013-09-04",2079.25,2144.23,2046.76,2111.74,1755360],["2013-09-05",2144.23,2241.69,2111.74,2241.69,5641830],["2013-09-06",2274.18,2371.65,2241.69,2274.18,2326870],["2013-09-09",2209.21,2241.69,2144.23,2144.23,3598120],["2013-09-10",2111.74,2209.21,2111.74,2176.72,1843530],["2013-09-11",2209.21,2241.69,2144.23,2176.72,1553830],["2013-09-12",2176.72,2274.18,2144.23,2274.18,1836300],["2013-09-13",2274.18,2339.16,2274.18,2339.16,2172520],["2013-09-16",2371.65,2469.11,2371.65,2436.62,3410040],["2013-09-17",2436.62,2501.6,2371.65,2469.11,2546270],["2013-09-18",2469.11,2501.6,2371.65,2404.14,1881020],["2013-09-19",2436.62,2501.6,2404.14,2436.62,2502480],["2013-09-20",2469.11,2534.09,2469.11,2501.6,1888520],["2013-09-23",2501.6,2664.04,2469.11,2664.04,3727190],["2013-09-24",2664.04,2826.48,2664.04,2826.48,3749990],["2013-09-25",2826.48,2923.95,2664.04,2696.53,3804690],["2013-09-26",2696.53,2794.0,2664.04,2761.51,2828770],["2013-09-27",2794.0,2858.97,2729.02,2761.51,2218270],["2013-09-30",2761.51,2923.95,2729.02,2923.95,3222490],["2013-10-01",3021.41,3118.88,2923.95,2988.93,4483690],["2013-10-02",3021.41,3053.9,2956.44,2988.93,2477640],["2013-10-03",2956.44,2988.93,2858.97,2923.95,2537910],["2013-10-04",2891.46,2988.93,2891.46,2956.44,1750100],["2013-10-07",2988.93,2988.93,2891.46,2923.95,2417750],["2013-10-08",2891.46,2923.95,2761.51,2826.48,3814140],["2013-10-09",2794.0,2923.95,2761.51,2858.97,2011390],["2013-10-10",2891.46,2891.46,2761.51,2794.0,2619540],["2013-10-11",2858.97,2858.97,2761.51,2794.0,1428100],["2013-10-14",2794.0,2858.97,2761.51,2794.0,1076990],["2013-10-15",2794.0,2988.93,2794.0,2988.93,5347520],["2013-10-16",3053.9,3183.86,3021.41,3118.88,3894300],["2013-10-17",3151.37,3183.86,3053.9,3118.88,2866430],["2013-10-18",3086.39,3183.86,3053.9,3151.37,2298700],["2013-10-21",3118.88,3346.3,3118.88,3313.81,3889830],["2013-10-22",3313.81,3346.3,3216.34,3281.32,2242090],["2013-10-23",3313.81,3476.25,3313.81,3411.27,2969860],["2013-10-24",3313.81,3346.3,3183.86,3183.86,7963870],["2013-10-25",3151.37,3216.34,3021.41,3021.41,4096890],["2013-10-28",3086.39,3183.86,3053.9,3086.39,2660170],["2013-10-29",3086.39,3151.37,3021.41,3151.37,1467710],["2013-10-30",3118.88,3183.86,3086.39,3118.88,1190380],["2013-10-31",3118.88,3151.37,3086.39,3086.39,752090],["2013-11-01",3118.88,3151.37,3086.39,3151.37,1468480],["2013-11-04",3151.37,3248.83,3118.88,3183.86,1599300],["2013-11-05",3248.83,3346.3,3216.34,3313.81,2580210],["2013-11-06",3313.81,3411.27,3281.32,3313.81,1911780],["2013-11-07",3346.3,3346.3,3248.83,3281.32,2231880],["2013-11-08",3281.32,3281.32,3216.34,3248.83,2863170],["2013-11-11",3248.83,3313.81,3216.34,3313.81,2001160],["2013-11-12",3346.3,3378.79,3248.83,3281.32,2453240],["2013-11-13",3248.83,3313.81,3183.86,3248.83,2336290],["2013-11-14",3248.83,3248.83,3151.37,3216.34,2562620],["2013-11-15",3216.34,3346.3,3216.34,3346.3,2903430],["2013-11-18",3378.79,3573.72,3346.3,3541.23,8229570],["2013-11-19",3508.74,3606.2,3476.25,3541.23,3205800],["2013-11-20",3541.23,3703.67,3541.23,3703.67,4000760],["2013-11-21",3736.16,3931.09,3573.72,3573.72,6074820],["2013-11-22",3638.69,3768.65,3606.2,3768.65,4373610],["2013-11-25",3833.62,3898.6,3703.67,3703.67,2380970],["2013-11-26",3703.67,3801.13,3671.18,3736.16,2387760],["2013-11-27",3736.16,3801.13,3671.18,3736.16,3033500],["2013-11-28",3736.16,3768.65,3671.18,3703.67,1227310],["2013-11-29",3736.16,3833.62,3703.67,3736.16,2924090],["2013-12-02",3801.13,3801.13,3703.67,3768.65,1295570],["2013-12-03",3768.65,4028.55,3768.65,4028.55,7590550],["2013-12-04",4093.53,4190.99,4061.04,4093.53,4269510],["2013-12-05",4093.53,4093.53,3963.58,4061.04,2308180],["2013-12-06",4028.55,4093.53,3996.06,4028.55,2489140],["2013-12-09",4190.99,4223.48,4126.02,4190.99,5380230],["2013-12-10",4190.99,4190.99,4126.02,4158.51,1711010],["2013-12-11",4093.53,4126.02,3963.58,3996.06,2870510],["2013-12-12",3963.58,4028.55,3801.13,3996.06,2470790],["2013-12-13",3996.06,4061.04,3931.09,4028.55,1267510],["2013-12-16",3996.06,4126.02,3996.06,4061.04,1021770],["2013-12-17",4061.04,4126.02,4061.04,4126.02,1105170],["2013-12-18",4158.51,4158.51,4061.04,4093.53,1400560],["2013-12-19",4093.53,4126.02,4093.53,4126.02,1893080],["2013-12-20",4126.02,4158.51,4028.55,4093.53,6686000],["2013-12-23",4093.53,4093.53,3963.58,3996.06,2071860],["2013-12-24",3996.06,4093.53,3996.06,4061.04,2350470],["2013-12-25",4093.53,4093.53,3996.06,4028.55,882390],["2013-12-26",3996.06,4028.55,3963.58,3963.58,1419080],["2013-12-27",3963.58,3996.06,3833.62,3833.62,2027110],["2013-12-30",3833.62,3833.62,3573.72,3573.72,2021640],["2013-12-31",3573.72,3801.13,3508.74,3801.13,1774130],["2014-01-02",3801.13,3898.6,3703.67,3768.65,929560],["2014-01-03",3768.65,3768.65,3671.18,3703.67,769620],["2014-01-06",3703.67,3768.65,3671.18,3768.65,1078100],["2014-01-07",3768.65,3801.13,3703.67,3703.67,1402470],["2014-01-08",3703.67,3833.62,3671.18,3768.65,1821770],["2014-01-09",3866.11,3996.06,3801.13,3996.06,3319310],["2014-01-10",4028.55,4061.04,3866.11,3898.6,1602420],["2014-01-13",3866.11,3931.09,3801.13,3866.11,1668190],["2014-01-14",3833.62,3898.6,3833.62,3833.62,1510780],["2014-01-15",3866.11,3898.6,3801.13,3801.13,1738830],["2014-01-16",3833.62,3833.62,3703.67,3801.13,2163900],["2014-01-17",3801.13,3833.62,3703.67,3736.16,2496620],["2014-01-20",3736.16,3801.13,3703.67,3768.65,1723240],["2014-01-21",3768.65,3833.62,3736.16,3801.13,1385300],["2014-01-22",3801.13,3996.06,3768.65,3833.62,3516970],["2014-01-23",3833.62,3963.58,3833.62,3866.11,1127490],["2014-01-24",3866.11,3898.6,3833.62,3833.62,701270],["2014-01-27",3866.11,3931.09,3801.13,3866.11,1324390],["2014-02-06",3898.6,4126.02,3866.11,4093.53,2924270],["2014-02-07",4126.02,4126.02,3931.09,3963.58,2159730],["2014-02-10",3963.58,4093.53,3963.58,4028.55,2648760],["2014-02-11",4061.04,4126.02,3963.58,3963.58,4255860],["2014-02-12",4028.55,4061.04,3963.58,4028.55,1722230],["2014-02-13",4255.97,4288.46,4190.99,4288.46,7943560],["2014-02-14",4385.92,4548.36,4320.95,4548.36,4703850],["2014-02-17",4548.36,4548.36,4418.41,4450.9,2900450],["2014-02-18",4450.9,4548.36,4418.41,4483.39,2916510],["2014-02-19",4515.88,4743.29,4418.41,4678.32,3515210],["2014-02-20",4645.83,4710.81,4353.43,4353.43,4914800],["2014-02-21",4418.41,4515.88,4288.46,4418.41,2376490],["2014-02-24",4418.41,4580.85,4385.92,4548.36,2220490],["2014-02-25",4580.85,4645.83,4483.39,4548.36,2779190],["2014-02-26",4548.36,4840.76,4483.39,4840.76,5802250],["2014-02-27",4905.74,5035.69,4710.81,4743.29,3498900],["2014-02-28",4775.78,4840.76,4613.34,4678.32,1914840],["2014-03-03",4678.32,4938.22,4678.32,4710.81,4634830],["2014-03-04",4678.32,4938.22,4613.34,4873.25,2700680],["2014-03-05",4905.74,4938.22,4808.27,4905.74,1233900],["2014-03-06",4873.25,4905.74,4775.78,4840.76,2128820],["2014-03-07",4873.25,5003.2,4840.76,4873.25,2567690],["2014-03-10",4905.74,4905.74,4775.78,4775.78,1881620],["2014-03-11",4808.27,4840.76,4743.29,4808.27,1597940],["2014-03-12",4840.76,4840.76,4710.81,4743.29,2044500],["2014-03-13",4775.78,4808.27,4678.32,4775.78,1675940],["2014-03-14",4743.29,4938.22,4743.29,4873.25,3197970],["2014-03-17",5198.13,5198.13,5198.13,5198.13,567980],["2014-03-18",5555.5,5555.5,5490.53,5555.5,6972710],["2014-03-19",5490.53,5620.48,5458.04,5523.01,3361030],["2014-03-20",5523.01,5523.01,5360.57,5458.04,2032180],["2014-03-21",5425.55,5815.41,5425.55,5815.41,13494140],["2014-03-24",5717.94,5750.43,5587.99,5652.97,2208780],["2014-03-25",5652.97,5652.97,5458.04,5458.04,2752870],["2014-03-26",5523.01,5523.01,5165.64,5230.62,2422570],["2014-03-27",5230.62,5263.11,5035.69,5230.62,1100870],["2014-03-28",5230.62,5360.57,5230.62,5263.11,961280],["2014-03-31",5263.11,5328.08,5133.15,5165.64,756470],["2014-04-01",5165.64,5165.64,4840.76,4873.25,2642510],["2014-04-02",4873.25,5003.2,4710.81,4905.74,1307660],["2014-04-03",4938.22,5068.18,4905.74,5003.2,803420],["2014-04-04",5003.2,5133.15,5003.2,5068.18,1043360],["2014-04-07",5068.18,5198.13,5035.69,5165.64,1409120],["2014-04-08",5198.13,5295.6,5165.64,5263.11,1203700],["2014-04-10",5328.08,5393.06,5263.11,5263.11,600700],["2014-04-11",5198.13,5198.13,5133.15,5198.13,1091790],["2014-04-14",5100.67,5133.15,5003.2,5068.18,1088370],["2014-04-15",5003.2,5068.18,4873.25,4905.74,928640],["2014-04-16",4873.25,4905.74,4580.85,4743.29,1451460],["2014-04-17",4775.78,4873.25,4775.78,4808.27,504370],["2014-04-18",4710.81,4808.27,4613.34,4613.34,1047630],["2014-04-21",4613.34,4645.83,4483.39,4483.39,1101230],["2014-04-22",4548.36,4678.32,4450.9,4678.32,854760],["2014-04-23",4743.29,4775.78,4645.83,4678.32,576170],["2014-04-24",4678.32,4710.81,4580.85,4645.83,249510],["2014-04-25",4645.83,4678.32,4613.34,4613.34,259810],["2014-04-28",4710.81,4710.81,4580.85,4580.85,211430],["2014-04-29",4548.36,4613.34,4515.88,4580.85,207380],["2014-05-05",4580.85,4645.83,4385.92,4418.41,467980],["2014-05-06",4320.95,4385.92,4190.99,4320.95,1044960],["2014-05-07",4320.95,4353.43,4255.97,4255.97,295610],["2014-05-08",4158.51,4158.51,3963.58,3963.58,1074520],["2014-05-09",3801.13,4061.04,3736.16,3963.58,570960],["2014-05-12",3866.11,3898.6,3703.67,3703.67,420430],["2014-05-13",3476.25,3606.2,3476.25,3476.25,891820],["2014-05-14",3248.83,3703.67,3248.83,3703.67,1160220],["2014-05-15",3703.67,3898.6,3476.25,3768.65,1042420],["2014-05-16",3736.16,4028.55,3736.16,3996.06,1098810],["2014-05-19",3931.09,4190.99,3898.6,4093.53,599360],["2014-05-20",4093.53,4223.48,4028.55,4223.48,567960],["2014-05-21",4158.51,4288.46,4061.04,4255.97,799730],["2014-05-22",4190.99,4288.46,4126.02,4158.51,539200],["2014-05-23",4158.51,4190.99,4061.04,4158.51,289630],["2014-05-26",4158.51,4223.48,4061.04,4158.51,419140],["2014-05-27",4158.51,4320.95,4126.02,4320.95,1087740],["2014-05-28",4353.43,4450.9,4320.95,4353.43,737400],["2014-05-29",4353.43,4418.41,4255.97,4288.46,515410],["2014-05-30",4288.46,4288.46,4190.99,4223.48,405410],["2014-06-02",4255.97,4320.95,4158.51,4223.48,506490],["2014-06-03",4223.48,4288.46,4223.48,4255.97,334760],["2014-06-04",4320.95,4320.95,4093.53,4190.99,328660],["2014-06-05",4190.99,4223.48,4126.02,4223.48,114180],["2014-06-06",4190.99,4288.46,4126.02,4288.46,354530],["2014-06-09",4353.43,4418.41,4255.97,4320.95,700400],["2014-06-10",4255.97,4353.43,4255.97,4320.95,459720],["2014-06-11",4320.95,4353.43,4288.46,4353.43,395770],["2014-06-12",4502.88,4610.09,4502.88,4574.36,697850],["2014-06-13",4538.62,4610.09,4538.62,4610.09,300640],["2014-06-16",4324.2,4467.14,4324.2,4395.67,1275720],["2014-06-17",4359.93,4395.67,4324.2,4395.67,695010],["2014-06-18",4431.41,4431.41,4359.93,4395.67,595210],["2014-06-19",4359.93,4359.93,4252.72,4324.2,982480],["2014-06-20",4359.93,4395.67,4109.77,4109.77,7449800],["2014-06-23",4181.25,4288.46,4181.25,4288.46,419380],["2014-06-24",4252.72,4324.2,4216.98,4216.98,439570],["2014-06-25",4181.25,4431.41,4181.25,4395.67,3283850],["2014-06-26",4431.41,4467.14,4395.67,4431.41,1256150],["2014-06-27",4431.41,4431.41,4324.2,4359.93,564690],["2014-06-30",4288.46,4359.93,4288.46,4324.2,953460],["2014-07-01",4324.2,4395.67,4288.46,4359.93,1184010],["2014-07-02",4395.67,4645.83,4395.67,4645.83,4328910],["2014-07-03",4753.04,4860.25,4645.83,4681.57,1660850],["2014-07-04",4717.3,4860.25,4645.83,4717.3,1690830],["2014-07-07",4753.04,4753.04,4645.83,4645.83,1703650],["2014-07-08",4645.83,4860.25,4610.09,4824.52,2566610],["2014-07-09",4860.25,4895.99,4788.78,4824.52,749770],["2014-07-10",4824.52,4824.52,4645.83,4717.3,1226360],["2014-07-11",4717.3,4717.3,4610.09,4645.83,851530],["2014-07-14",4717.3,4824.52,4645.83,4824.52,1091770],["2014-07-15",4824.52,4895.99,4788.78,4895.99,1512310],["2014-07-16",4967.46,5003.2,4824.52,4824.52,1747860],["2014-07-17",4824.52,4931.73,4788.78,4860.25,1360690],["2014-07-18",4860.25,4931.73,4824.52,4860.25,1229970],["2014-07-21",4895.99,4931.73,4788.78,4824.52,1272060],["2014-07-22",4788.78,4824.52,4717.3,4753.04,727340],["2014-07-23",4788.78,4824.52,4717.3,4753.04,545260],["2014-07-24",4788.78,4967.46,4788.78,4895.99,2583710],["2014-07-25",4931.73,4967.46,4788.78,4788.78,1585040],["2014-07-28",4717.3,4717.3,4538.62,4574.36,1459920],["2014-07-29",4574.36,4610.09,4502.88,4574.36,985510],["2014-07-30",4681.57,4824.52,4681.57,4717.3,1944720],["2014-07-31",4645.83,4788.78,4645.83,4753.04,621260],["2014-08-01",4753.04,4753.04,4681.57,4753.04,392190],["2014-08-04",4610.09,4717.3,4610.09,4681.57,941340],["2014-08-05",4717.3,4860.25,4681.57,4824.52,1922210],["2014-08-06",4860.25,4931.73,4824.52,4824.52,1601030],["2014-08-07",4824.52,5146.15,4788.78,5146.15,4205760],["2014-08-08",5181.89,5396.31,5146.15,5253.36,3099770],["2014-08-11",5253.36,5253.36,5110.41,5181.89,1691340],["2014-08-12",5146.15,5217.62,5074.68,5110.41,1934750],["2014-08-13",5146.15,5289.1,5110.41,5289.1,1909390],["2014-08-14",5289.1,5324.84,5181.89,5217.62,1326130],["2014-08-15",5181.89,5467.78,5181.89,5432.05,2707010],["2014-08-18",5503.52,5646.47,5467.78,5575.0,2461170],["2014-08-19",5575.0,5610.73,5467.78,5503.52,1636620],["2014-08-20",5467.78,5682.21,5467.78,5646.47,1579320],["2014-08-21",5753.68,5860.89,5717.94,5789.42,3486720],["2014-08-22",5789.42,5896.63,5753.68,5789.42,1851050],["2014-08-25",5825.16,6182.53,5825.16,6039.58,2817170],["2014-08-26",6075.32,6182.53,6003.84,6039.58,2387930],["2014-08-27",6003.84,6218.26,6003.84,6218.26,1927960],["2014-08-28",6218.26,6361.21,6182.53,6289.74,1320510],["2014-08-29",6289.74,6325.48,6111.05,6146.79,1820290],["2014-09-03",6182.53,6254.0,6075.32,6075.32,1828750],["2014-09-04",6003.84,6075.32,5860.89,5968.1,3039630],["2014-09-05",6075.32,6254.0,6003.84,6254.0,2884170],["2014-09-08",6432.69,6432.69,6289.74,6361.21,1979560],["2014-09-09",6325.48,6325.48,5932.37,6039.58,3155740],["2014-09-10",6003.84,6039.58,5717.94,5968.1,2139960],["2014-09-11",6039.58,6111.05,5968.1,6003.84,1269750],["2014-09-12",5968.1,6218.26,5968.1,6146.79,1623490],["2014-09-15",6218.26,6575.64,6182.53,6575.64,6050820],["2014-09-16",6611.37,7004.48,6575.64,7004.48,4613210],["2014-09-17",7218.9,7469.06,6575.64,6575.64,3375120],["2014-09-18",6504.16,6754.32,6146.79,6146.79,5258230],["2014-09-19",6146.79,6361.21,6039.58,6254.0,3120270],["2014-09-22",6396.95,6504.16,6289.74,6289.74,1805310],["2014-09-23",6111.05,6361.21,6075.32,6075.32,2540930],["2014-09-24",6111.05,6146.79,5932.37,5932.37,2914700],["2014-09-25",6039.58,6325.48,5896.63,6289.74,2034050],["2014-09-26",6289.74,6396.95,6218.26,6218.26,2311450],["2014-09-29",6182.53,6218.26,6039.58,6111.05,1337950],["2014-09-30",6039.58,6146.79,5968.1,6111.05,1443390],["2014-10-01",6182.53,6289.74,6182.53,6254.0,1344180],["2014-10-02",6254.0,6289.74,6182.53,6182.53,2016040],["2014-10-03",6218.26,6468.42,6182.53,6361.21,3738130],["2014-10-06",6432.69,6539.9,6361.21,6396.95,2234050],["2014-10-07",6432.69,6647.11,6361.21,6611.37,4144600],["2014-10-08",6647.11,6897.27,6611.37,6790.06,4197320],["2014-10-09",6861.53,6968.74,6647.11,6647.11,2126790],["2014-10-10",6611.37,6682.85,6432.69,6432.69,2469750],["2014-10-13",6396.95,6504.16,6289.74,6432.69,1993020],["2014-10-14",6539.9,6575.64,6289.74,6289.74,1602710],["2014-10-15",6254.0,6504.16,6218.26,6468.42,1812780],["2014-10-16",6432.69,6432.69,6075.32,6075.32,3320380],["2014-10-17",6075.32,6254.0,6003.84,6218.26,2573630],["2014-10-20",6289.74,6325.48,6111.05,6111.05,885940],["2014-10-21",6075.32,6182.53,6039.58,6075.32,1216940],["2014-10-22",6146.79,6218.26,6111.05,6146.79,1938190],["2014-10-23",6146.79,6254.0,6039.58,6075.32,1552960],["2014-10-24",6075.32,6146.79,6003.84,6111.05,1011970],["2014-10-27",6039.58,6111.05,5753.68,5753.68,2124780],["2014-10-28",5717.94,5825.16,5646.47,5789.42,1575180],["2014-10-29",5860.89,6182.53,5825.16,6146.79,1743180],["2014-10-30",6075.32,6146.79,6003.84,6003.84,1036890],["2014-10-31",6039.58,6146.79,6003.84,6146.79,1120660],["2014-11-03",6254.0,6254.0,6111.05,6146.79,1437720],["2014-11-04",6111.05,6218.26,6075.32,6111.05,1363210],["2014-11-05",6111.05,6432.69,6075.32,6396.95,5031880],["2014-11-06",6468.42,6539.9,6361.21,6361.21,1428580],["2014-11-07",6396.95,6396.95,6289.74,6361.21,904800],["2014-11-10",6396.95,6504.16,6325.48,6325.48,2259050],["2014-11-11",6396.95,6432.69,6325.48,6361.21,1416100],["2014-11-12",6361.21,6396.95,6289.74,6396.95,1279370],["2014-11-13",6432.69,6647.11,6396.95,6575.64,3892810],["2014-11-14",6575.64,6575.64,6325.48,6432.69,2094810],["2014-11-17",6468.42,6468.42,6361.21,6361.21,1122000],["2014-11-18",6361.21,6432.69,6254.0,6254.0,2031430],["2014-11-19",6254.0,6289.74,6146.79,6146.79,1842320],["2014-11-20",6182.53,6325.48,6182.53,6325.48,902830],["2014-11-21",6611.37,6754.32,6396.95,6396.95,6148490],["2014-11-24",6325.48,6504.16,6289.74,6396.95,1775190],["2014-11-25",6468.42,6575.64,6396.95,6396.95,1616050],["2014-11-26",6432.69,6432.69,6146.79,6146.79,4659380],["2014-11-27",6218.26,6254.0,6111.05,6218.26,1220920],["2014-11-28",6218.26,6325.48,6111.05,6218.26,1311440],["2014-12-01",6182.53,6289.74,6182.53,6218.26,1444050],["2014-12-02",6254.0,6289.74,6182.53,6218.26,1416890],["2014-12-03",6218.26,6539.9,6182.53,6396.95,8046130],["2014-12-04",6396.95,6504.16,6325.48,6325.48,1805480],["2014-12-05",6361.21,6361.21,6254.0,6289.74,1068020],["2014-12-08",6254.0,6289.74,6111.05,6111.05,2264210],["2014-12-09",6039.58,6039.58,5717.94,5717.94,4582510],["2014-12-10",5682.21,5825.16,5396.31,5789.42,2593220],["2014-12-11",5717.94,5789.42,5539.26,5539.26,1336120],["2014-12-12",5539.26,5646.47,5539.26,5575.0,1707290],["2014-12-15",5646.47,5789.42,5646.47,5717.94,2219340],["2014-12-16",5717.94,5789.42,5610.73,5610.73,2586660],["2014-12-17",5717.94,5717.94,5253.36,5253.36,3008500],["2014-12-18",5396.31,5432.05,5289.1,5360.57,6922470],["2014-12-19",5432.05,5503.52,5289.1,5360.57,4083940],["2014-12-22",5360.57,5539.26,5324.84,5503.52,3535240],["2014-12-23",5467.78,5539.26,5360.57,5396.31,1809280],["2014-12-24",5432.05,5432.05,5324.84,5324.84,1722620],["2014-12-25",5289.1,5324.84,5038.94,5074.68,3457160],["2014-12-26",5003.2,5074.68,4753.04,4753.04,3254090],["2014-12-29",4717.3,4860.25,4431.41,4467.14,2839920],["2014-12-30",4467.14,4753.04,4359.93,4753.04,3005180],["2014-12-31",4824.52,5074.68,4788.78,5003.2,2481760],["2015-01-05",4931.73,5003.2,4860.25,4860.25,2574600],["2015-01-06",4717.3,5038.94,4717.3,5003.2,2530190],["2015-01-07",5003.2,5146.15,4967.46,4967.46,2079130],["2015-01-08",5003.2,5038.94,4895.99,4895.99,1724410],["2015-01-09",4895.99,5074.68,4895.99,5003.2,1946550],["2015-01-12",5003.2,5038.94,4824.52,4860.25,5320164],["2015-01-13",4824.52,4967.46,4824.52,4895.99,1071540],["2015-01-14",4967.46,5003.2,4824.52,4895.99,1333770],["2015-01-15",4967.46,5217.62,4895.99,5217.62,4929070],["2015-01-16",5181.89,5217.62,5074.68,5110.41,1369440],["2015-01-19",5146.15,5181.89,5003.2,5003.2,1311080],["2015-01-20",4967.46,5074.68,4931.73,5003.2,1562760],["2015-01-21",5038.94,5146.15,5003.2,5074.68,1924920],["2015-01-22",5110.41,5181.89,5038.94,5110.41,1892010],["2015-01-23",5146.15,5217.62,5110.41,5110.41,1503080],["2015-01-26",5146.15,5217.62,5074.68,5074.68,1043880],["2015-01-27",5074.68,5146.15,4860.25,4931.73,2088810],["2015-01-28",4931.73,5038.94,4931.73,4967.46,1304890],["2015-01-29",4967.46,5003.2,4895.99,4931.73,932320],["2015-01-30",4931.73,4967.46,4824.52,4824.52,1119190],["2015-02-02",4824.52,4895.99,4681.57,4681.57,973120],["2015-02-03",4753.04,4824.52,4610.09,4610.09,1437220],["2015-02-04",4645.83,4717.3,4610.09,4610.09,1131290],["2015-02-05",4645.83,4681.57,4610.09,4610.09,534660],["2015-02-06",4717.3,4753.04,4681.57,4681.57,934840],["2015-02-09",4717.3,4753.04,4645.83,4645.83,529380],["2015-02-10",4645.83,4717.3,4610.09,4645.83,978580],["2015-02-11",4681.57,4860.25,4645.83,4788.78,1112800],["2015-02-12",4824.52,4895.99,4788.78,4788.78,782870],["2015-02-13",4860.25,4860.25,4753.04,4788.78,618060],["2015-02-24",4788.78,4931.73,4788.78,4895.99,619640],["2015-02-25",4931.73,5038.94,4860.25,4860.25,1396350],["2015-02-26",4860.25,4967.46,4824.52,4931.73,837930],["2015-02-27",4931.73,4967.46,4895.99,4967.46,903040],["2015-03-02",5003.2,5038.94,4967.46,5003.2,1423310],["2015-03-03",5003.2,5110.41,5003.2,5110.41,1137810],["2015-03-04",5146.15,5181.89,5074.68,5110.41,1244000],["2015-03-05",5110.41,5289.1,5074.68,5217.62,3282230],["2015-03-06",5253.36,5253.36,5146.15,5146.15,1321050],["2015-03-09",5110.41,5181.89,5074.68,5110.41,1026410],["2015-03-10",5074.68,5146.15,5074.68,5110.41,752280],["2015-03-11",5110.41,5110.41,5038.94,5038.94,1033830],["2015-03-12",5074.68,5110.41,5003.2,5074.68,544790],["2015-03-13",5074.68,5110.41,5038.94,5038.94,594390],["2015-03-16",5003.2,5003.2,4895.99,4931.73,1302720],["2015-03-17",4931.73,4967.46,4895.99,4895.99,488570],["2015-03-18",4895.99,4931.73,4824.52,4824.52,468390],["2015-03-19",4895.99,4895.99,4753.04,4753.04,988600],["2015-03-20",4753.04,5003.2,4717.3,5003.2,3189540],["2015-03-23",4895.99,4967.46,4788.78,4788.78,1241500],["2015-03-24",4788.78,4788.78,4681.57,4717.3,985370],["2015-03-25",4788.78,4788.78,4645.83,4681.57,702320],["2015-03-26",4681.57,4717.3,4645.83,4681.57,881960],["2015-03-27",4717.3,4788.78,4610.09,4610.09,929380],["2015-03-30",4645.83,4645.83,4431.41,4431.41,779970],["2015-03-31",4467.14,4574.36,4467.14,4538.62,994150],["2015-04-01",4538.62,4538.62,4359.93,4359.93,1138440],["2015-04-02",4395.67,4610.09,4324.2,4574.36,898260],["2015-04-03",4610.09,4610.09,4502.88,4502.88,533900],["2015-04-06",4502.88,4538.62,4431.41,4431.41,404560],["2015-04-07",4467.14,4538.62,4395.67,4467.14,797890],["2015-04-08",4502.88,4538.62,4431.41,4467.14,666990],["2015-04-09",4502.88,4574.36,4467.14,4538.62,516070],["2015-04-10",4610.09,4681.57,4574.36,4645.83,1219080],["2015-04-13",4645.83,4681.57,4574.36,4574.36,562780],["2015-04-14",4574.36,4610.09,4538.62,4538.62,640160],["2015-04-15",4610.09,4753.04,4574.36,4681.57,1630920],["2015-04-16",4788.78,4824.52,4717.3,4717.3,1046860],["2015-04-17",4681.57,4717.3,4645.83,4645.83,1026630],["2015-04-20",4645.83,4681.57,4574.36,4610.09,638910],["2015-04-21",4574.36,4645.83,4538.62,4538.62,603390],["2015-04-22",4574.36,4610.09,4538.62,4574.36,593650],["2015-04-23",4610.09,4645.83,4467.14,4538.62,659850],["2015-04-24",4574.36,4610.09,4502.88,4538.62,493260],["2015-04-27",4538.62,4538.62,4431.41,4502.88,547890],["2015-05-04",4502.88,4502.88,4216.98,4216.98,1691080],["2015-05-05",4145.51,4359.93,4074.04,4324.2,868790],["2015-05-06",4324.2,4359.93,4181.25,4181.25,575270],["2015-05-07",4181.25,4288.46,4145.51,4216.98,652210],["2015-05-08",4216.98,4288.46,4181.25,4181.25,364680],["2015-05-11",4252.72,4252.72,4109.77,4145.51,513810],["2015-05-12",4145.51,4145.51,4002.56,4002.56,1296100],["2015-05-13",4074.04,4074.04,3895.35,3931.09,784800],["2015-05-14",3931.09,3966.82,3895.35,3931.09,323000],["2015-05-15",3931.09,3966.82,3823.88,3823.88,914310],["2015-05-18",3823.88,3859.61,3680.93,3680.93,693960],["2015-05-19",3680.93,3752.4,3680.93,3752.4,691320],["2015-05-20",3752.4,4002.56,3752.4,4002.56,1172920],["2015-05-21",4038.3,4109.77,3931.09,4109.77,777610],["2015-05-22",4109.77,4145.51,4038.3,4109.77,1068910],["2015-05-25",4109.77,4145.51,4038.3,4074.04,756080],["2015-05-26",4074.04,4288.46,4074.04,4145.51,1704530],["2015-05-27",4145.51,4252.72,4074.04,4181.25,1120340],["2015-05-28",4109.77,4252.72,4109.77,4181.25,961000],["2015-05-29",4145.51,4216.98,4109.77,4109.77,846960],["2015-06-01",4109.77,4181.25,4109.77,4145.51,454010],["2015-06-02",4145.51,4181.25,4038.3,4038.3,834750],["2015-06-03",4074.04,4145.51,4074.04,4109.77,1179710],["2015-06-04",4109.77,4145.51,4074.04,4109.77,787310],["2015-06-05",4074.04,4395.67,4074.04,4395.67,4198170],["2015-06-08",4467.14,4645.83,4395.67,4502.88,2544100],["2015-06-09",4431.41,4538.62,4359.93,4359.93,1159380],["2015-06-10",4395.67,4431.41,4288.46,4395.67,2073380],["2015-06-11",4467.14,4538.62,4359.93,4431.41,1798090],["2015-06-12",4467.14,4502.88,4359.93,4395.67,1148870],["2015-06-15",4431.41,4431.41,4324.2,4359.93,820150],["2015-06-16",4359.93,4431.41,4324.2,4359.93,1145870],["2015-06-17",4324.2,4395.67,4288.46,4288.46,1173720],["2015-06-18",4288.46,4431.41,4288.46,4431.41,787310],["2015-06-19",4467.14,4502.88,4324.2,4324.2,1939460],["2015-06-22",4359.93,4431.41,4324.2,4395.67,539660],["2015-06-23",4431.41,4467.14,4359.93,4359.93,840280],["2015-06-24",4395.67,4431.41,4359.93,4395.67,749580],["2015-06-25",4431.41,4431.41,4359.93,4359.93,445230],["2015-06-26",4324.2,4395.67,4288.46,4288.46,1011510],["2015-06-29",4324.2,4395.67,4288.46,4395.67,822950],["2015-06-30",4324.2,4395.67,4288.46,4288.46,875860],["2015-07-01",4288.46,4324.2,4216.98,4252.72,952750],["2015-07-02",4252.72,4359.93,4252.72,4359.93,626890],["2015-07-03",4359.93,4574.36,4359.93,4538.62,3021490],["2015-07-06",4681.57,4824.52,4681.57,4824.52,4785430],["2015-07-07",4860.25,5003.2,4824.52,4895.99,2202820],["2015-07-08",4824.52,4860.25,4645.83,4717.3,1983620],["2015-07-09",4645.83,4788.78,4610.09,4753.04,1399120],["2015-07-10",4824.52,4967.46,4788.78,4860.25,2253180],["2015-07-13",4860.25,4860.25,4753.04,4753.04,1017900],["2015-07-14",4753.04,4824.52,4645.83,4681.57,1110820],["2015-07-15",4717.3,4717.3,4610.09,4610.09,1025670],["2015-07-16",4610.09,4681.57,4574.36,4610.09,997290],["2015-07-17",4645.83,4717.3,4610.09,4645.83,767230],["2015-07-20",4574.36,4574.36,4395.67,4467.14,1628990],["2015-07-21",4467.14,4538.62,4395.67,4502.88,1014700],["2015-07-22",4467.14,4610.09,4431.41,4610.09,764980],["2015-07-23",4574.36,4610.09,4502.88,4502.88,947860],["2015-07-24",4502.88,4788.78,4502.88,4717.3,2404360],["2015-07-27",4717.3,4788.78,4645.83,4753.04,1205350],["2015-07-28",4717.3,4753.04,4645.83,4681.57,1395010],["2015-07-29",4717.3,4717.3,4610.09,4610.09,1069530],["2015-07-30",4645.83,4645.83,4610.09,4610.09,537630],["2015-07-31",4610.09,4717.3,4574.36,4610.09,797410],["2015-08-03",4538.62,4574.36,4395.67,4467.14,1034070],["2015-08-04",4431.41,4538.62,4431.41,4467.14,806960],["2015-08-05",4467.14,4610.09,4467.14,4610.09,593500],["2015-08-06",4574.36,4610.09,4502.88,4538.62,417900],["2015-08-07",4574.36,4574.36,4502.88,4502.88,420300],["2015-08-10",4574.36,4645.83,4502.88,4538.62,524180],["2015-08-11",4574.36,4610.09,4502.88,4502.88,732360],["2015-08-12",4502.88,4538.62,4431.41,4467.14,545810],["2015-08-13",4431.41,4431.41,4216.98,4288.46,1961420],["2015-08-14",4252.72,4359.93,4181.25,4216.98,1020630],["2015-08-17",4216.98,4288.46,4145.51,4181.25,578160],["2015-08-18",4181.25,4288.46,4145.51,4252.72,785350],["2015-08-19",4216.98,4252.72,4145.51,4181.25,641940],["2015-08-20",4181.25,4181.25,3966.82,4038.3,606910],["2015-08-21",3966.82,3966.82,3788.14,3859.61,1890710],["2015-08-24",3788.14,3788.14,3609.45,3609.45,1291620],["2015-08-25",3359.29,3645.19,3359.29,3502.24,2177830],["2015-08-26",3502.24,3716.66,3502.24,3716.66,1547910],["2015-08-27",3859.61,3931.09,3823.88,3931.09,1903110],["2015-08-28",4002.56,4038.3,3895.35,4002.56,1246800],["2015-08-31",4002.56,4002.56,3859.61,3859.61,910060],["2015-09-01",3895.35,3966.82,3823.88,3859.61,652600],["2015-09-03",3823.88,3823.88,3645.19,3716.66,1150290],["2015-09-04",3752.4,3788.14,3680.93,3680.93,431250],["2015-09-07",3680.93,3716.66,3645.19,3645.19,489010],["2015-09-08",3645.19,3788.14,3609.45,3716.66,482600],["2015-09-09",3752.4,3823.88,3752.4,3752.4,332640],["2015-09-10",3716.66,3788.14,3716.66,3752.4,261850],["2015-09-11",3752.4,3788.14,3752.4,3752.4,268010],["2015-09-14",3716.66,3716.66,3609.45,3645.19,507860],["2015-09-15",3645.19,3680.93,3609.45,3609.45,510060],["2015-09-16",3609.45,3716.66,3609.45,3609.45,323020],["2015-09-17",3680.93,3752.4,3645.19,3680.93,335780],["2015-09-18",3716.66,3788.14,3680.93,3716.66,970890],["2015-09-21",3716.66,3895.35,3716.66,3823.88,849640],["2015-09-22",3823.88,3895.35,3788.14,3788.14,466900],["2015-09-23",3788.14,3788.14,3716.66,3788.14,392250],["2015-09-24",3788.14,3823.88,3752.4,3752.4,234400],["2015-09-25",3752.4,3788.14,3716.66,3716.66,200440],["2015-09-28",3752.4,3752.4,3680.93,3680.93,281110],["2015-09-29",3645.19,3680.93,3609.45,3645.19,613450],["2015-09-30",3680.93,3716.66,3609.45,3716.66,1012010],["2015-10-01",3716.66,3752.4,3680.93,3680.93,303790],["2015-10-02",3680.93,3716.66,3645.19,3680.93,297830],["2015-10-05",3680.93,3788.14,3680.93,3788.14,863130],["2015-10-06",3895.35,4038.3,3895.35,4038.3,2391020],["2015-10-07",4145.51,4216.98,4074.04,4074.04,1952900],["2015-10-08",4038.3,4216.98,4038.3,4145.51,1263410],["2015-10-09",4216.98,4324.2,4145.51,4181.25,1659670],["2015-10-12",4216.98,4252.72,4145.51,4216.98,677000],["2015-10-13",4145.51,4181.25,4109.77,4109.77,860840],["2015-10-14",4074.04,4181.25,4038.3,4181.25,661920],["2015-10-15",4145.51,4181.25,4109.77,4109.77,823230],["2015-10-16",4181.25,4181.25,4109.77,4109.77,709490],["2015-10-19",4145.51,4181.25,4109.77,4109.77,284980],["2015-10-20",4074.04,4109.77,3966.82,4002.56,1241640],["2015-10-21",4038.3,4038.3,3966.82,3966.82,1088700],["2015-10-22",3966.82,4109.77,3931.09,4109.77,1001640],["2015-10-23",4109.77,4145.51,4038.3,4109.77,786280],["2015-10-26",4109.77,4145.51,4074.04,4074.04,560660],["2015-10-27",4038.3,4074.04,4002.56,4074.04,799390],["2015-10-28",4038.3,4074.04,4038.3,4038.3,401510],["2015-10-29",4145.51,4145.51,4074.04,4074.04,1038690],["2015-10-30",4074.04,4109.77,4002.56,4038.3,513760],["2015-11-02",4074.04,4145.51,4002.56,4002.56,923950],["2015-11-03",4002.56,4074.04,4002.56,4038.3,525800],["2015-11-04",4109.77,4145.51,4074.04,4074.04,519420],["2015-11-05",4038.3,4074.04,4038.3,4038.3,282030],["2015-11-06",4074.04,4074.04,3966.82,3966.82,575170],["2015-11-09",3966.82,4002.56,3895.35,3931.09,583730],["2015-11-10",4002.56,4002.56,3895.35,3931.09,289600],["2015-11-11",3931.09,3966.82,3895.35,3895.35,321280],["2015-11-12",3895.35,3931.09,3823.88,3895.35,578410],["2015-11-13",3895.35,3895.35,3859.61,3895.35,153140],["2015-11-16",3895.35,3895.35,3823.88,3823.88,224880],["2015-11-17",3895.35,3931.09,3859.61,3859.61,605100],["2015-11-18",3895.35,3895.35,3823.88,3823.88,440210],["2015-11-19",3859.61,3859.61,3788.14,3788.14,283640],["2015-11-20",3823.88,3859.61,3752.4,3823.88,1296920],["2015-11-23",3859.61,3895.35,3823.88,3823.88,903660],["2015-11-24",3895.35,3895.35,3788.14,3823.88,474340],["2015-11-25",3859.61,3859.61,3788.14,3823.88,659070],["2015-11-26",3859.61,3931.09,3823.88,3823.88,854700],["2015-11-27",3859.61,3895.35,3788.14,3788.14,404420],["2015-11-30",3788.14,3788.14,3680.93,3680.93,684900],["2015-12-01",3680.93,3716.66,3645.19,3645.19,450220],["2015-12-02",3645.19,3716.66,3645.19,3645.19,438750],["2015-12-03",3645.19,3680.93,3609.45,3609.45,398290],["2015-12-04",3609.45,3680.93,3573.72,3609.45,473440],["2015-12-07",3609.45,3645.19,3537.98,3573.72,516090],["2015-12-08",3537.98,3645.19,3502.24,3609.45,355440],["2015-12-09",3645.19,3645.19,3502.24,3502.24,711950],["2015-12-10",3502.24,3537.98,3466.5,3466.5,337830],["2015-12-11",3466.5,3537.98,3430.77,3466.5,405000],["2015-12-14",3430.77,3466.5,3323.56,3323.56,570860],["2015-12-15",3359.29,3466.5,3359.29,3430.77,677970],["2015-12-16",3466.5,3466.5,3395.03,3395.03,480360],["2015-12-17",3395.03,3430.77,3395.03,3430.77,377190],["2015-12-18",3430.77,3430.77,3216.34,3216.34,3395490],["2015-12-21",3216.34,3395.03,3216.34,3395.03,2265020],["2015-12-22",3395.03,3502.24,3359.29,3430.77,878690],["2015-12-23",3395.03,3430.77,3359.29,3359.29,1085840],["2015-12-24",3395.03,3430.77,3323.56,3395.03,509730],["2015-12-25",3395.03,3573.72,3359.29,3573.72,2753990],["2015-12-28",3645.19,3645.19,3537.98,3537.98,1011950],["2015-12-29",3537.98,3752.4,3502.24,3752.4,2533950],["2015-12-30",3823.88,3859.61,3716.66,3752.4,1272360],["2015-12-31",3788.14,3823.88,3645.19,3645.19,855170],["2016-01-04",3680.93,3716.66,3537.98,3609.45,970490],["2016-01-05",3573.72,3645.19,3573.72,3609.45,696520],["2016-01-06",3609.45,3752.4,3573.72,3716.66,982820],["2016-01-07",3609.45,3645.19,3537.98,3573.72,1177290],["2016-01-08",3573.72,3573.72,3502.24,3537.98,585100],["2016-01-11",3466.5,3537.98,3466.5,3466.5,459820],["2016-01-12",3430.77,3537.98,3430.77,3537.98,666770],["2016-01-13",3537.98,3645.19,3502.24,3502.24,739140],["2016-01-14",3502.24,3502.24,3430.77,3466.5,492110],["2016-01-15",3466.5,3502.24,3323.56,3359.29,757240],["2016-01-18",3216.34,3216.34,3144.87,3144.87,1784240],["2016-01-19",3216.34,3252.08,3144.87,3252.08,811030],["2016-01-20",3216.34,3252.08,3109.13,3109.13,1059580],["2016-01-21",3109.13,3144.87,3037.66,3037.66,867970],["2016-01-22",3144.87,3216.34,3037.66,3216.34,1981730],["2016-01-25",3323.56,3430.77,3323.56,3430.77,948690],["2016-01-26",3359.29,3466.5,3287.82,3323.56,1019640],["2016-01-27",3430.77,3537.98,3359.29,3466.5,1668210],["2016-01-28",3537.98,3609.45,3466.5,3466.5,1727250],["2016-01-29",3573.72,3680.93,3537.98,3645.19,1954940],["2016-02-01",3645.19,3680.93,3537.98,3573.72,926790],["2016-02-02",3466.5,3537.98,3430.77,3466.5,784560],["2016-02-03",3359.29,3466.5,3287.82,3395.03,1524570],["2016-02-04",3502.24,3502.24,3430.77,3430.77,469560],["2016-02-05",3430.77,3502.24,3430.77,3502.24,248600],["2016-02-15",3430.77,3466.5,3395.03,3430.77,463330],["2016-02-16",3502.24,3537.98,3430.77,3502.24,633400],["2016-02-17",3502.24,3502.24,3430.77,3430.77,841690],["2016-02-18",3502.24,3573.72,3466.5,3537.98,1277270],["2016-02-19",3502.24,3573.72,3502.24,3502.24,769630],["2016-02-22",3502.24,3716.66,3502.24,3680.93,2773370],["2016-02-23",3716.66,3716.66,3537.98,3573.72,1631720],["2016-02-24",3537.98,3609.45,3502.24,3609.45,1071840],["2016-02-25",3609.45,3752.4,3537.98,3609.45,1577220],["2016-02-26",3645.19,3645.19,3573.72,3609.45,338490],["2016-02-29",3609.45,3645.19,3573.72,3609.45,562020],["2016-03-01",3609.45,3680.93,3573.72,3645.19,998870],["2016-03-02",3645.19,3716.66,3609.45,3680.93,1227260],["2016-03-03",3680.93,3716.66,3645.19,3645.19,739850],["2016-03-04",3645.19,3680.93,3609.45,3645.19,884030],["2016-03-07",3716.66,3859.61,3680.93,3716.66,2490550],["2016-03-08",3788.14,3823.88,3680.93,3716.66,1405690],["2016-03-09",3645.19,3716.66,3645.19,3645.19,487470],["2016-03-10",3716.66,3752.4,3680.93,3680.93,1596780],["2016-03-11",3716.66,3788.14,3680.93,3716.66,1934050],["2016-03-14",3752.4,3966.82,3716.66,3895.35,3526530],["2016-03-15",3859.61,3895.35,3752.4,3788.14,1077470],["2016-03-16",3788.14,3859.61,3788.14,3823.88,1359130],["2016-03-17",3931.09,3966.82,3895.35,3895.35,1673410],["2016-03-18",3931.09,3931.09,3823.88,3859.61,1488150],["2016-03-21",3823.88,3859.61,3752.4,3752.4,943630],["2016-03-22",3788.14,3788.14,3680.93,3752.4,1040520],["2016-03-23",3752.4,3823.88,3752.4,3788.14,775400],["2016-03-24",3788.14,3823.88,3716.66,3716.66,864960],["2016-03-25",3716.66,3752.4,3680.93,3752.4,949800],["2016-03-28",3788.14,3859.61,3716.66,3823.88,1303930],["2016-03-29",3823.88,3823.88,3716.66,3716.66,1301130],["2016-03-30",3716.66,3788.14,3680.93,3752.4,1447030],["2016-03-31",3752.4,3752.4,3680.93,3680.93,1932110],["2016-04-01",3680.93,3716.66,3645.19,3645.19,820940],["2016-04-04",3609.45,3680.93,3573.72,3609.45,1144770],["2016-04-05",3573.72,3680.93,3573.72,3680.93,660540],["2016-04-06",3680.93,3752.4,3645.19,3716.66,711000],["2016-04-07",3788.14,3788.14,3680.93,3716.66,901270],["2016-04-08",3716.66,3716.66,3645.19,3680.93,807540],["2016-04-11",3716.66,3788.14,3680.93,3752.4,1431620],["2016-04-12",3752.4,3931.09,3716.66,3823.88,3735170],["2016-04-13",3895.35,3931.09,3823.88,3823.88,1702020],["2016-04-14",3788.14,3859.61,3788.14,3823.88,743490],["2016-04-15",3823.88,3859.61,3788.14,3788.14,885300],["2016-04-19",3752.4,3788.14,3680.93,3716.66,951010],["2016-04-20",3752.4,3823.88,3716.66,3752.4,1335440],["2016-04-21",3788.14,3859.61,3752.4,3788.14,1534560],["2016-04-22",3823.88,3859.61,3788.14,3859.61,1142740],["2016-04-25",3859.61,3895.35,3788.14,3823.88,841650],["2016-04-26",3823.88,3966.82,3788.14,3966.82,2667620],["2016-04-27",4002.56,4074.04,3895.35,3966.82,2054220],["2016-04-28",4002.56,4038.3,3931.09,3931.09,973440],["2016-04-29",3931.09,4145.51,3931.09,4074.04,2855790],["2016-05-04",4038.3,4109.77,4002.56,4074.04,1619190],["2016-05-05",4109.77,4145.51,4038.3,4074.04,1045330],["2016-05-06",4074.04,4074.04,3966.82,3966.82,1092970],["2016-05-09",4002.56,4038.3,3931.09,4002.56,1031170],["2016-05-10",3931.09,4145.51,3931.09,4109.77,1992800],["2016-05-11",4109.77,4181.25,4074.04,4181.25,1483370],["2016-05-12",4181.25,4216.98,4109.77,4145.51,558130],["2016-05-13",4145.51,4181.25,4074.04,4074.04,1483010],["2016-05-16",4109.77,4181.25,4074.04,4145.51,1391800],["2016-05-17",4181.25,4359.93,4145.51,4359.93,3487530],["2016-05-18",4359.93,4395.67,4216.98,4324.2,1956290],["2016-05-19",4252.72,4359.93,4252.72,4252.72,1336460],["2016-05-20",4252.72,4324.2,4216.98,4252.72,778180],["2016-05-23",4252.72,4288.46,4181.25,4216.98,690770],["2016-05-24",4216.98,4431.41,4216.98,4395.67,1293870],["2016-05-25",4395.67,4467.14,4324.2,4431.41,1009770],["2016-05-26",4395.67,4431.41,4324.2,4359.93,820520],["2016-05-27",4359.93,4395.67,4324.2,4359.93,481440],["2016-05-30",4324.2,4467.14,4324.2,4431.41,1222310],["2016-05-31",4467.14,4645.83,4431.41,4645.83,2683180],["2016-06-01",4645.83,4753.04,4574.36,4610.09,992010],["2016-06-02",4610.09,4717.3,4574.36,4717.3,1102700],["2016-06-03",4681.57,4717.3,4610.09,4610.09,836760],["2016-06-06",4574.36,4645.83,4538.62,4610.09,598030],["2016-06-07",4645.83,4753.04,4610.09,4645.83,1427630],["2016-06-08",4753.04,4788.78,4645.83,4717.3,1535470],["2016-06-09",4717.3,4753.04,4681.57,4681.57,792150],["2016-06-10",4681.57,4717.3,4645.83,4681.57,1124480],["2016-06-13",4610.09,4681.57,4610.09,4645.83,1600930],["2016-06-14",4574.36,4645.83,4574.36,4610.09,1000460],["2016-06-15",4574.36,4681.57,4538.62,4645.83,1042750],["2016-06-16",4502.88,4681.57,4502.88,4610.09,1017910],["2016-06-17",4610.09,4645.83,4431.41,4431.41,3034300],["2016-06-20",4574.36,4717.3,4502.88,4717.3,1025750],["2016-06-21",4645.83,4717.3,4645.83,4645.83,385610],["2016-06-22",4610.09,4717.3,4574.36,4645.83,624260],["2016-06-23",4610.09,4681.57,4610.09,4645.83,958900],["2016-06-24",4645.83,4681.57,4324.2,4610.09,1634090],["2016-06-27",4574.36,4645.83,4467.14,4610.09,719970],["2016-06-28",4538.62,4645.83,4538.62,4610.09,732280],["2016-06-29",4610.09,4931.73,4610.09,4931.73,2509280],["2016-06-30",5038.94,5181.89,4931.73,4931.73,1168690],["2016-07-01",4931.73,5110.41,4931.73,5074.68,1723080],["2016-07-04",5074.68,5110.41,5003.2,5003.2,1280700],["2016-07-05",4967.46,5074.68,4931.73,4931.73,1916770],["2016-07-06",4931.73,5181.89,4824.52,5074.68,1200890],["2016-07-07",5217.62,5360.57,5217.62,5324.84,1983830],["2016-07-08",5324.84,5324.84,5181.89,5253.36,1486110],["2016-07-11",5217.62,5253.36,5003.2,5003.2,973150],["2016-07-12",4967.46,5181.89,4967.46,5181.89,885180],["2016-07-13",5217.62,5324.84,5110.41,5146.15,735400],["2016-07-14",5146.15,5181.89,5038.94,5074.68,582490],["2016-07-15",5110.41,5110.41,4967.46,5074.68,1061890],["2016-07-18",5110.41,5181.89,5074.68,5181.89,844550],["2016-07-19",5217.62,5217.62,5110.41,5217.62,1613760],["2016-07-20",5181.89,5181.89,5074.68,5146.15,682560],["2016-07-21",5110.41,5217.62,5074.68,5181.89,678970],["2016-07-22",5181.89,5181.89,4967.46,5146.15,1278630],["2016-07-25",5110.41,5217.62,5038.94,5217.62,710550],["2016-07-26",5146.15,5432.05,5146.15,5432.05,1428410],["2016-07-27",5396.31,5503.52,5396.31,5432.05,901560],["2016-07-28",5432.05,5575.0,5360.57,5539.26,840040],["2016-07-29",5539.26,5539.26,5467.78,5467.78,625950],["2016-08-01",5539.26,5539.26,5289.1,5503.52,721100],["2016-08-02",5432.05,5467.78,5146.15,5181.89,1671030],["2016-08-03",5146.15,5360.57,5074.68,5360.57,1113380],["2016-08-04",5396.31,5467.78,5289.1,5360.57,731280],["2016-08-05",5217.62,5360.57,5217.62,5324.84,700150],["2016-08-08",5360.57,5396.31,5289.1,5360.57,652410],["2016-08-09",5360.57,5467.78,5360.57,5432.05,901720],["2016-08-10",5432.05,5682.21,5396.31,5539.26,1856720],["2016-08-11",5539.26,5646.47,5539.26,5610.73,433070],["2016-08-12",5646.47,5682.21,5610.73,5682.21,774390],["2016-08-15",5682.21,5789.42,5682.21,5753.68,605440],["2016-08-16",5789.42,5932.37,5789.42,5896.63,1580680],["2016-08-17",5968.1,6075.32,5860.89,6003.84,1228820],["2016-08-18",6075.32,6075.32,5860.89,5860.89,1077310],["2016-08-19",5896.63,5896.63,5789.42,5896.63,778370],["2016-08-22",5896.63,5896.63,5789.42,5825.16,475980],["2016-08-23",5789.42,5860.89,5753.68,5860.89,522630],["2016-08-24",5825.16,5860.89,5789.42,5789.42,683760],["2016-08-25",5872.12,6161.6,5872.12,6161.6,843120],["2016-08-26",6202.95,6244.3,6078.89,6120.24,396510],["2016-08-29",6078.89,6120.24,5954.83,5954.83,535040],["2016-08-30",5872.12,6037.54,5872.12,5996.18,554540],["2016-08-31",5996.18,6120.24,5996.18,6037.54,462820],["2016-09-01",6037.54,6120.24,5954.83,6037.54,435370],["2016-09-05",6078.89,6078.89,5913.48,5913.48,610140],["2016-09-06",5954.83,5996.18,5872.12,5913.48,247690],["2016-09-07",5913.48,5996.18,5913.48,5996.18,686940],["2016-09-08",6037.54,6120.24,5954.83,6120.24,627640],["2016-09-09",6120.24,6120.24,5996.18,5996.18,316500],["2016-09-12",5624.01,5789.42,5582.65,5582.65,864150],["2016-09-13",5582.65,5665.36,5293.18,5582.65,829960],["2016-09-14",5417.24,5624.01,5417.24,5624.01,329700],["2016-09-15",5541.3,5665.36,5499.95,5499.95,1289730],["2016-09-16",5458.59,5582.65,5437.92,5541.3,11421660],["2016-09-19",5706.71,5913.48,5665.36,5913.48,780660],["2016-09-20",6058.21,6140.92,5913.48,6058.21,1254340],["2016-09-21",5913.48,6078.89,5872.12,6078.89,2809250],["2016-09-22",6120.24,6120.24,5975.51,5975.51,974080],["2016-09-23",5954.83,6016.86,5892.8,5954.83,700400],["2016-09-26",5913.48,5954.83,5727.39,5789.42,1576630],["2016-09-27",5789.42,5913.48,5768.74,5892.8,1403720],["2016-09-28",5892.8,5954.83,5851.45,5934.15,769530],["2016-09-29",6120.24,6161.6,5996.18,6058.21,2337060],["2016-09-30",6058.21,6058.21,5934.15,5975.51,1381350],["2016-10-03",5975.51,5975.51,5913.48,5913.48,754890],["2016-10-04",5892.8,5913.48,5768.74,5789.42,1270340],["2016-10-05",5851.45,5913.48,5727.39,5768.74,786900],["2016-10-06",5768.74,5913.48,5748.07,5810.1,609130],["2016-10-07",5892.8,5934.15,5810.1,5913.48,567520],["2016-10-10",5913.48,5913.48,5810.1,5830.77,261220],["2016-10-11",5872.12,5872.12,5624.01,5768.74,929010],["2016-10-12",5748.07,5768.74,5665.36,5748.07,580830],["2016-10-13",5789.42,5851.45,5624.01,5851.45,626950],["2016-10-14",5810.1,5851.45,5748.07,5810.1,551800],["2016-10-17",5810.1,5810.1,5706.71,5706.71,339850],["2016-10-18",5686.04,5748.07,5665.36,5706.71,459820],["2016-10-19",5706.71,5830.77,5706.71,5830.77,484770],["2016-10-20",5830.77,5830.77,5727.39,5789.42,336920],["2016-10-21",5789.42,5789.42,5706.71,5748.07,173870],["2016-10-24",5789.42,5789.42,5644.68,5706.71,271070],["2016-10-25",5706.71,5706.71,5603.33,5665.36,345360],["2016-10-26",5603.33,5686.04,5499.95,5582.65,299780],["2016-10-27",5582.65,5603.33,5375.89,5499.95,755910],["2016-10-28",5541.3,5582.65,5499.95,5541.3,196270],["2016-10-31",5541.3,5541.3,5334.54,5417.24,283320],["2016-11-01",5334.54,5334.54,5045.06,5272.51,631190],["2016-11-02",5169.12,5293.18,5086.42,5086.42,393690],["2016-11-03",5045.06,5045.06,4858.98,5045.06,1196520],["2016-11-04",5065.74,5169.12,5024.39,5065.74,503890],["2016-11-07",5127.77,5169.12,5024.39,5169.12,368780],["2016-11-08",5169.12,5169.12,5086.42,5086.42,485460],["2016-11-09",5086.42,5086.42,4858.98,5086.42,903690],["2016-11-10",5210.48,5313.86,5127.77,5169.12,763330],["2016-11-11",5210.48,5272.51,5148.45,5251.83,236250],["2016-11-14",5189.8,5189.8,5086.42,5086.42,315470],["2016-11-15",5086.42,5148.45,5086.42,5127.77,305100],["2016-11-16",5148.45,5189.8,5107.09,5148.45,436470],["2016-11-17",5148.45,5169.12,5107.09,5107.09,185790],["2016-11-18",5107.09,5127.77,5003.71,5024.39,326100],["2016-11-21",5086.42,5107.09,5024.39,5086.42,322950],["2016-11-22",5127.77,5251.83,5107.09,5251.83,567230],["2016-11-23",5251.83,5272.51,5148.45,5148.45,574330],["2016-11-24",5127.77,5169.12,5086.42,5086.42,362930],["2016-11-25",5086.42,5086.42,4962.36,5086.42,645070],["2016-11-28",5003.71,5086.42,4962.36,5086.42,376280],["2016-11-29",5107.09,5127.77,4921.01,4962.36,534290],["2016-11-30",4962.36,5003.71,4838.3,4983.04,427790],["2016-12-01",5148.45,5293.18,5127.77,5127.77,1091850],["2016-12-02",5169.12,5169.12,5086.42,5086.42,374670],["2016-12-05",5045.06,5127.77,5003.71,5003.71,277900],["2016-12-06",4962.36,4983.04,4879.65,4962.36,596380],["2016-12-07",4879.65,4962.36,4879.65,4962.36,389680],["2016-12-08",4962.36,4962.36,4858.98,4941.68,609120],["2016-12-09",4962.36,4962.36,4817.62,4921.01,682682],["2016-12-12",4962.36,4983.04,4838.3,4858.98,236330],["2016-12-13",4858.98,4900.33,4755.59,4755.59,376930],["2016-12-14",4796.95,4796.95,4714.24,4755.59,428740],["2016-12-15",4755.59,4755.59,4631.53,4652.21,490930],["2016-12-16",4672.89,4900.33,4652.21,4900.33,401950],["2016-12-19",4921.01,5086.42,4900.33,4962.36,266070],["2016-12-20",4900.33,4962.36,4858.98,4941.68,388960],["2016-12-21",4962.36,4962.36,4858.98,4962.36,296970],["2016-12-22",4962.36,4962.36,4858.98,4921.01,226230],["2016-12-23",4900.33,4921.01,4858.98,4921.01,199990],["2016-12-26",4921.01,4921.01,4796.95,4900.33,364210],["2016-12-27",4838.3,4900.33,4817.62,4879.65,160130],["2016-12-28",4879.65,4879.65,4817.62,4879.65,189770],["2016-12-29",4838.3,4900.33,4817.62,4879.65,141130],["2016-12-30",4879.65,4879.65,4796.95,4796.95,136720],["2017-01-03",4838.3,5003.71,4796.95,5003.71,404180],["2017-01-04",4879.65,5065.74,4879.65,4962.36,276790],["2017-01-05",5024.39,5024.39,4921.01,4921.01,133330],["2017-01-06",4962.36,5003.71,4900.33,4900.33,255850],["2017-01-09",4879.65,4962.36,4879.65,4921.01,194080],["2017-01-10",4921.01,4962.36,4858.98,4858.98,250490],["2017-01-11",4858.98,4941.68,4817.62,4879.65,300330],["2017-01-12",4921.01,4962.36,4879.65,4962.36,208740],["2017-01-13",4921.01,5003.71,4900.33,4962.36,321070],["2017-01-16",4983.04,5003.71,4921.01,4983.04,379140],["2017-01-17",4941.68,5003.71,4941.68,5003.71,259800],["2017-01-18",4962.36,5003.71,4921.01,4983.04,205860],["2017-01-19",4983.04,4983.04,4900.33,4900.33,169140],["2017-01-20",4941.68,4962.36,4900.33,4921.01,123540],["2017-01-23",4921.01,4962.36,4900.33,4900.33,175740],["2017-01-24",4879.65,5024.39,4879.65,5003.71,215180],["2017-01-25",5003.71,5024.39,4941.68,5003.71,149460],["2017-02-02",5003.71,5169.12,5003.71,5127.77,451030],["2017-02-03",5169.12,5169.12,5045.06,5169.12,427910],["2017-02-06",5169.12,5210.48,5127.77,5148.45,755880],["2017-02-07",5148.45,5169.12,5107.09,5169.12,541450],["2017-02-08",5169.12,5293.18,5169.12,5210.48,661840],["2017-02-09",5251.83,5375.89,5210.48,5375.89,764890],["2017-02-10",5375.89,5396.57,5334.54,5334.54,487130],["2017-02-13",5375.89,5541.3,5334.54,5541.3,1275470],["2017-02-14",5499.95,5520.62,5375.89,5479.27,812680],["2017-02-15",5479.27,5561.98,5417.24,5561.98,674620],["2017-02-16",5603.33,5603.33,5437.92,5458.59,684830],["2017-02-17",5479.27,5520.62,5417.24,5520.62,426760],["2017-02-20",5479.27,5561.98,5458.59,5541.3,554150],["2017-02-21",5561.98,5603.33,5499.95,5499.95,668250],["2017-02-22",5541.3,5582.65,5479.27,5541.3,800020],["2017-02-23",5499.95,5499.95,5375.89,5458.59,801770],["2017-02-24",5396.57,5458.59,5334.54,5334.54,386700],["2017-02-27",5313.86,5334.54,5169.12,5251.83,624680],["2017-02-28",5251.83,5251.83,5086.42,5086.42,587810],["2017-03-01",5169.12,5169.12,5086.42,5086.42,511860],["2017-03-02",5169.12,5189.8,5086.42,5189.8,545370],["2017-03-03",5148.45,5417.24,5148.45,5355.21,647220],["2017-03-06",5293.18,5375.89,5272.51,5293.18,503780],["2017-03-07",5334.54,5417.24,5293.18,5355.21,862290],["2017-03-08",5334.54,5458.59,5313.86,5375.89,490160],["2017-03-09",5355.21,5375.89,5313.86,5355.21,302890],["2017-03-10",5293.18,5334.54,5189.8,5251.83,743820],["2017-03-13",5169.12,5293.18,5169.12,5293.18,508060],["2017-03-14",5293.18,5355.21,5231.15,5313.86,271390],["2017-03-15",5272.51,5355.21,5272.51,5355.21,277160],["2017-03-16",5355.21,5479.27,5355.21,5479.27,1537930],["2017-03-17",5499.95,5520.62,5375.89,5375.89,4782370],["2017-03-20",5520.62,5541.3,5375.89,5396.57,942710],["2017-03-21",5417.24,5417.24,5313.86,5334.54,995690],["2017-03-22",5313.86,5313.86,5231.15,5293.18,1132230],["2017-03-23",5293.18,5293.18,5231.15,5251.83,570580],["2017-03-24",5251.83,5293.18,5169.12,5210.48,875270],["2017-03-27",5189.8,5251.83,5189.8,5231.15,700110],["2017-03-28",5210.48,5251.83,5169.12,5169.12,375910],["2017-03-29",5169.12,5210.48,5127.77,5210.48,568000],["2017-03-30",5210.48,5375.89,5210.48,5375.89,843060],["2017-03-31",5375.89,5396.57,5272.51,5293.18,393040],["2017-04-03",5293.18,5334.54,5251.83,5251.83,246390],["2017-04-04",5272.51,5437.92,5210.48,5396.57,1085500],["2017-04-05",5375.89,5417.24,5313.86,5313.86,728700],["2017-04-07",5355.21,5417.24,5272.51,5396.57,1061990],["2017-04-10",5417.24,5541.3,5396.57,5499.95,1499970],["2017-04-11",5541.3,5541.3,5458.59,5479.27,1110530],["2017-04-12",5458.59,5520.62,5417.24,5499.95,1130990],["2017-04-13",5437.92,5706.71,5437.92,5624.01,1635660],["2017-04-14",5582.65,5582.65,5375.89,5417.24,826500],["2017-04-17",5417.24,5499.95,5313.86,5313.86,557600],["2017-04-18",5313.86,5479.27,5210.48,5458.59,1119100],["2017-04-19",5375.89,5458.59,5375.89,5417.24,175430],["2017-04-20",5334.54,5417.24,5313.86,5313.86,271870],["2017-04-21",5313.86,5375.89,5251.83,5251.83,469280],["2017-04-24",5251.83,5293.18,5231.15,5251.83,400080],["2017-04-25",5231.15,5334.54,5231.15,5293.18,315840],["2017-04-26",5293.18,5334.54,5293.18,5293.18,326250],["2017-04-27",5334.54,5396.57,5313.86,5355.21,325750],["2017-04-28",5313.86,5355.21,5231.15,5251.83,749280],["2017-05-03",5251.83,5313.86,5231.15,5293.18,387440],["2017-05-04",5293.18,5313.86,5169.12,5231.15,562420],["2017-05-05",5189.8,5251.83,5169.12,5251.83,298600],["2017-05-08",5251.83,5251.83,5169.12,5169.12,522640],["2017-05-09",5293.18,5334.54,5210.48,5313.86,780350],["2017-05-10",5293.18,5334.54,5251.83,5313.86,609470],["2017-05-11",5272.51,5334.54,5272.51,5313.86,408460],["2017-05-12",5293.18,5458.59,5293.18,5417.24,986140],["2017-05-15",5437.92,5479.27,5375.89,5458.59,810380],["2017-05-16",5499.95,5541.3,5417.24,5417.24,849870],["2017-05-17",5355.21,5417.24,5334.54,5396.57,292510],["2017-05-18",5458.59,5520.62,5417.24,5417.24,811250],["2017-05-19",5417.24,5437.92,5375.89,5375.89,674520],["2017-05-22",5458.59,5499.95,5396.57,5479.27,890300],["2017-05-23",5541.3,5851.45,5541.3,5768.74,2442100],["2017-05-24",5830.77,5872.12,5686.04,5748.07,886760],["2017-05-25",5789.42,5789.42,5706.71,5789.42,552320],["2017-05-26",5727.39,5810.1,5644.68,5665.36,877710],["2017-05-29",5706.71,5954.83,5624.01,5892.8,2255170],["2017-05-30",5959.51,5959.51,5826.09,5848.33,1407830],["2017-05-31",5915.04,6092.93,5759.38,5959.51,776180],["2017-06-01",6003.99,6003.99,5826.09,5959.51,474050],["2017-06-02",5915.04,5915.04,5759.38,5892.8,383620],["2017-06-05",5892.8,5892.8,5714.91,5737.14,318720],["2017-06-06",5737.14,5892.8,5692.67,5848.33,857960],["2017-06-07",5826.09,5848.33,5737.14,5803.85,443680],["2017-06-08",5759.38,5892.8,5737.14,5870.56,680910],["2017-06-09",5870.56,5892.8,5826.09,5848.33,279800],["2017-06-12",5848.33,5892.8,5826.09,5892.8,489970],["2017-06-13",5892.8,5937.28,5826.09,5937.28,578590],["2017-06-14",5959.51,6115.17,5915.04,6115.17,1338030],["2017-06-15",6003.99,6248.59,6003.99,6204.12,1227900],["2017-06-16",6159.65,6226.36,6092.93,6226.36,875910],["2017-06-19",6226.36,6248.59,6137.41,6226.36,968470],["2017-06-20",6092.93,6226.36,6092.93,6226.36,929500],["2017-06-21",6137.41,6293.07,6092.93,6293.07,1328190],["2017-06-22",6293.07,6448.73,6226.36,6382.01,992570],["2017-06-23",6337.54,6448.73,6270.83,6426.49,755820],["2017-06-26",6404.25,6604.38,6315.3,6515.44,1354390],["2017-06-27",6515.44,6604.38,6448.73,6559.91,2149000],["2017-06-28",6626.62,6671.1,6515.44,6626.62,1204130],["2017-06-29",6671.1,6671.1,6537.67,6604.38,513690],["2017-06-30",6559.91,6648.86,6559.91,6648.86,324020],["2017-07-03",6648.86,6671.1,6448.73,6515.44,614490],["2017-07-04",6493.2,6537.67,6382.01,6470.96,312760],["2017-07-05",6404.25,6493.2,6404.25,6493.2,310720],["2017-07-06",6404.25,6537.67,6315.3,6448.73,297880],["2017-07-07",6493.2,6493.2,6404.25,6470.96,285620],["2017-07-10",6493.2,6493.2,6293.07,6404.25,241050],["2017-07-11",6448.73,6671.1,6315.3,6671.1,654020],["2017-07-12",6604.38,6737.81,6493.2,6671.1,403260],["2017-07-13",6671.1,6715.57,6626.62,6715.57,190680],["2017-07-14",6715.57,6715.57,6582.15,6715.57,341360],["2017-07-17",6626.62,6715.57,6582.15,6671.1,467670],["2017-07-18",6582.15,6671.1,6404.25,6582.15,373590],["2017-07-19",6493.2,6582.15,6448.73,6559.91,344880],["2017-07-20",6582.15,6582.15,6359.78,6448.73,418210],["2017-07-21",6448.73,6448.73,6226.36,6426.49,375820],["2017-07-24",6426.49,6448.73,6404.25,6448.73,267290],["2017-07-25",6448.73,6470.96,6404.25,6448.73,298230],["2017-07-26",6448.73,6648.86,6448.73,6604.38,431350],["2017-07-27",6604.38,6760.04,6493.2,6648.86,630310],["2017-07-28",6582.15,6626.62,6359.78,6626.62,847170],["2017-07-31",6626.62,6626.62,6382.01,6582.15,622620],["2017-08-01",6448.73,6582.15,6404.25,6404.25,648430],["2017-08-02",6270.83,6537.67,6270.83,6448.73,182410],["2017-08-03",6448.73,6448.73,6382.01,6448.73,141880],["2017-08-04",6404.25,6493.2,6382.01,6448.73,364330],["2017-08-07",6404.25,6515.44,6359.78,6448.73,219620],["2017-08-08",6426.49,6448.73,6404.25,6426.49,308740],["2017-08-09",6359.78,6426.49,6181.88,6315.3,445990],["2017-08-10",6270.83,6315.3,6226.36,6293.07,199830],["2017-08-11",6315.3,6315.3,6115.17,6115.17,461160],["2017-08-14",6115.17,6248.59,6115.17,6226.36,291930],["2017-08-15",6248.59,6248.59,6181.88,6226.36,206610],["2017-08-16",6248.59,6270.83,6137.41,6270.83,218870],["2017-08-17",6159.65,6315.3,6159.65,6270.83,170960],["2017-08-18",6248.59,6270.83,6204.12,6270.83,104960],["2017-08-21",6270.83,6315.3,6226.36,6270.83,19410],["2017-08-22",6226.36,6270.83,6226.36,6248.59,153690],["2017-08-23",6226.36,6404.25,6204.12,6248.59,213860],["2017-08-24",6315.3,6315.3,6159.65,6159.65,163130],["2017-08-25",6226.36,6270.83,6181.88,6270.83,132890],["2017-08-28",6315.3,6315.3,6226.36,6226.36,78820],["2017-08-29",6226.36,6270.83,6181.88,6270.83,112040],["2017-08-30",6293.07,6493.2,6248.59,6493.2,356210],["2017-08-31",6493.2,6493.2,6382.01,6470.96,711830],["2017-09-01",6537.67,6537.67,6448.73,6470.96,381770],["2017-09-05",6448.73,6915.7,6448.73,6671.1,1299800],["2017-09-06",6848.99,6848.99,6604.38,6671.1,588890],["2017-09-07",6582.15,6671.1,6537.67,6626.62,733670],["2017-09-08",6537.67,6626.62,6470.96,6626.62,700510],["2017-09-11",6626.62,6626.62,6426.49,6426.49,620350],["2017-09-12",6493.2,6626.62,6493.2,6559.91,931260],["2017-09-13",6493.2,6737.81,6493.2,6737.81,725550],["2017-09-14",6760.04,6760.04,6626.62,6737.81,584210],["2017-09-15",6782.28,6782.28,6671.1,6760.04,507510],["2017-09-18",6737.81,6826.75,6737.81,6737.81,457670],["2017-09-19",6760.04,6782.28,6671.1,6715.57,350170],["2017-09-20",6671.1,6715.57,6559.91,6582.15,567090],["2017-09-21",6582.15,6671.1,6470.96,6493.2,378130],["2017-09-22",6515.44,6537.67,6404.25,6448.73,498160],["2017-09-25",6582.15,6626.62,6470.96,6537.67,298470],["2017-09-26",6537.67,6693.33,6537.67,6671.1,423220],["2017-09-27",6693.33,6693.33,6582.15,6604.38,253720],["2017-09-28",6626.62,6671.1,6559.91,6626.62,282970],["2017-09-29",6559.91,6626.62,6515.44,6626.62,258430],["2017-10-02",6626.62,6626.62,6537.67,6537.67,223140],["2017-10-03",6537.67,6537.67,6315.3,6493.2,519970],["2017-10-04",6315.3,6515.44,6315.3,6493.2,228890],["2017-10-05",6404.25,6537.67,6315.3,6493.2,241320],["2017-10-06",6493.2,6493.2,6404.25,6470.96,260010],["2017-10-09",6493.2,6493.2,6337.54,6493.2,291310],["2017-10-10",6382.01,6493.2,6382.01,6493.2,377000],["2017-10-11",6404.25,6493.2,6382.01,6448.73,296980],["2017-10-12",6382.01,6448.73,6359.78,6448.73,293360],["2017-10-13",6359.78,6448.73,6359.78,6448.73,272360],["2017-10-16",6470.96,6470.96,6382.01,6448.73,432790],["2017-10-17",6448.73,6448.73,6359.78,6448.73,370000],["2017-10-18",6448.73,6448.73,6337.54,6404.25,458200],["2017-10-19",6404.25,6448.73,6404.25,6404.25,467320],["2017-10-20",6448.73,6448.73,6382.01,6448.73,275030],["2017-10-23",6359.78,6448.73,6337.54,6448.73,327530],["2017-10-24",6315.3,6404.25,6226.36,6337.54,291310],["2017-10-25",6337.54,6382.01,6315.3,6382.01,181560],["2017-10-26",6404.25,6404.25,6248.59,6404.25,173000],["2017-10-27",6270.83,6404.25,6270.83,6382.01,184570],["2017-10-30",6382.01,6426.49,6293.07,6359.78,63840],["2017-10-31",6382.01,6537.67,6359.78,6515.44,517230],["2017-11-01",6515.44,6515.44,6404.25,6493.2,82450],["2017-11-02",6470.96,6470.96,6337.54,6426.49,179190],["2017-11-03",6426.49,6426.49,6315.3,6359.78,78930],["2017-11-06",6359.78,6671.1,6315.3,6648.86,297540],["2017-11-07",6671.1,6671.1,6582.15,6626.62,110690],["2017-11-08",6671.1,6671.1,6604.38,6626.62,89200],["2017-11-09",6559.91,6648.86,6559.91,6626.62,164710],["2017-11-10",6760.04,7071.36,6693.33,7071.36,1323340],["2017-11-13",7204.78,7271.49,7115.84,7182.55,390480],["2017-11-14",7182.55,7404.92,7071.36,7204.78,445180],["2017-11-15",7160.31,7382.68,7115.84,7293.73,432510],["2017-11-16",7293.73,7627.29,7204.78,7627.29,884250],["2017-11-17",7516.1,7694.0,7493.86,7627.29,474570],["2017-11-20",7560.58,7671.76,7471.63,7627.29,372540],["2017-11-21",7671.76,7671.76,7449.39,7560.58,312920],["2017-11-22",7471.63,7627.29,7360.44,7471.63,373590],["2017-11-23",7471.63,7560.58,7271.49,7404.92,431010],["2017-11-24",7338.21,7404.92,7227.02,7293.73,585890],["2017-11-27",7493.86,7649.52,7427.15,7649.52,492940],["2017-11-28",7560.58,7649.52,7271.49,7493.86,687010],["2017-11-29",7493.86,7516.1,7293.73,7516.1,166110],["2017-11-30",7404.92,7560.58,7382.68,7471.63,271410],["2017-12-01",7560.58,7894.13,7449.39,7871.89,1244880],["2017-12-04",7960.84,7960.84,7782.94,7916.37,445570],["2017-12-05",7827.42,7894.13,7782.94,7782.94,662330],["2017-12-06",7649.52,7805.18,7382.68,7649.52,466140],["2017-12-07",7560.58,7694.0,7471.63,7694.0,188100],["2017-12-08",7694.0,7694.0,7338.21,7560.58,323740],["2017-12-11",7560.58,7560.58,7360.44,7449.39,215380],["2017-12-12",7516.1,7560.58,6937.94,7560.58,1388720],["2017-12-13",7560.58,7827.42,7382.68,7471.63,211720],["2017-12-14",7471.63,7560.58,7427.15,7560.58,64220],["2017-12-15",7382.68,7560.58,7382.68,7560.58,377850],["2017-12-18",7649.52,7760.71,7627.29,7671.76,234710],["2017-12-19",7649.52,7738.47,7560.58,7671.76,246590],["2017-12-20",7716.23,8205.45,7694.0,8205.45,2035660],["2017-12-21",8450.05,8516.77,8205.45,8205.45,646810],["2017-12-22",8160.97,8383.34,8072.03,8183.21,408490],["2017-12-25",8405.58,8405.58,8138.74,8227.68,439380],["2017-12-26",8227.68,8227.68,8160.97,8160.97,411290],["2017-12-27",8450.05,8650.19,8272.16,8561.24,1216580],["2017-12-28",8627.95,8627.95,8405.58,8561.24,357740],["2017-12-29",8494.53,8539.0,8383.34,8383.34,381030],["2018-01-02",8383.34,8450.05,8005.31,8427.82,981760],["2018-01-03",8427.82,8494.53,8138.74,8294.4,1063600],["2018-01-04",8405.58,8539.0,8249.92,8405.58,964960],["2018-01-05",8405.58,8427.82,8272.16,8272.16,518220],["2018-01-08",8272.16,8272.16,7960.84,8116.5,968420],["2018-01-09",8138.74,8516.77,8116.5,8427.82,1457990],["2018-01-10",8716.9,8983.74,8672.42,8761.37,1980670],["2018-01-11",8761.37,8805.85,8450.05,8761.37,828570],["2018-01-12",8805.85,8805.85,8450.05,8494.53,925960],["2018-01-15",8272.16,8450.05,8227.68,8316.63,778850],["2018-01-16",8272.16,8316.63,8183.21,8316.63,600540],["2018-01-17",8183.21,8316.63,7960.84,7960.84,623850],["2018-01-18",7871.89,8094.26,7538.34,8094.26,1250580],["2018-01-19",8049.79,8138.74,7983.08,8049.79,739080],["2018-01-22",8138.74,8138.74,7916.37,8072.03,1039130],["2018-01-25",8338.87,8361.11,8160.97,8227.68,3542100],["2018-01-26",8361.11,8361.11,7938.6,8294.4,2288210],["2018-01-29",8316.63,8672.42,8138.74,8672.42,2216340],["2018-01-30",8450.05,8716.9,8361.11,8539.0,909650],["2018-01-31",8450.05,8672.42,8383.34,8650.19,1838530],["2018-02-01",8583.48,8761.37,8450.05,8761.37,2040250],["2018-02-02",8850.32,8850.32,8627.95,8672.42,1407360],["2018-02-05",8361.11,8450.05,8072.03,8450.05,1115160],["2018-02-06",7871.89,8405.58,7871.89,8183.21,938140],["2018-02-07",8361.11,8361.11,7871.89,8094.26,743320],["2018-02-08",7649.52,8138.74,7627.29,8005.31,514050],["2018-02-09",7516.1,7960.84,7471.63,7782.94,598320],["2018-02-12",7782.94,8049.79,7738.47,8049.79,432280],["2018-02-13",7960.84,8138.74,7916.37,8116.5,260290],["2018-02-21",8138.74,8227.68,7938.6,8227.68,600000],["2018-02-22",8227.68,8227.68,7938.6,7960.84,1060760],["2018-02-23",7960.84,8049.79,7760.71,7849.66,659310],["2018-02-26",7849.66,7871.89,7560.58,7560.58,468020],["2018-02-27",7782.94,8049.79,7560.58,8049.79,1037010],["2018-02-28",8005.31,8316.63,7916.37,8272.16,727180],["2018-03-01",8227.68,8227.68,7849.66,8094.26,283900],["2018-03-02",7871.89,8049.79,7871.89,8049.79,211450],["2018-03-05",8049.79,8183.21,7938.6,8160.97,382320],["2018-03-06",8160.97,8516.77,8027.55,8272.16,1143770],["2018-03-07",8272.16,8516.77,8227.68,8427.82,1244360],["2018-03-08",8427.82,8494.53,8316.63,8361.11,308980],["2018-03-09",8450.05,8494.53,8160.97,8361.11,694180],["2018-03-12",8316.63,8383.34,8160.97,8294.4,339600],["2018-03-13",8227.68,8405.58,8094.26,8405.58,662810],["2018-03-14",8405.58,8427.82,8272.16,8405.58,891020],["2018-03-15",8405.58,8983.74,8316.63,8961.51,2058310],["2018-03-16",9161.64,9161.64,8716.9,8783.61,940640],["2018-03-19",9072.69,9072.69,8805.85,8894.79,729280],["2018-03-20",8805.85,8894.79,8805.85,8894.79,388420],["2018-03-21",8894.79,9295.06,8850.32,9072.69,724700],["2018-03-22",9295.06,9295.06,9028.22,9117.16,833230],["2018-03-23",8761.37,9117.16,8672.42,9117.16,870780],["2018-03-26",9117.16,9517.43,8983.74,9028.22,1912670],["2018-03-27",8894.79,9028.22,8672.42,8894.79,985200],["2018-03-28",8894.79,9117.16,8694.66,8894.79,455340],["2018-03-29",9250.59,9250.59,8917.03,9117.16,949330],["2018-03-30",9117.16,9206.11,8983.74,9161.64,451800],["2018-04-02",9161.64,9250.59,9072.69,9250.59,641630],["2018-04-03",9183.88,9873.22,9183.88,9517.43,2692150],["2018-04-04",9606.38,9739.8,9250.59,9517.43,620080],["2018-04-05",9695.33,9695.33,9495.19,9606.38,546340],["2018-04-06",9606.38,9606.38,9295.06,9384.01,935250],["2018-04-09",9384.01,9472.96,9117.16,9295.06,726480],["2018-04-10",9295.06,9295.06,8894.79,8894.79,722850],["2018-04-11",8894.79,9072.69,8427.82,8939.27,903070],["2018-04-12",8539.0,9117.16,8494.53,9117.16,1013240],["2018-04-13",9117.16,9161.64,8672.42,8983.74,364380],["2018-04-16",8894.79,8939.27,8627.95,8894.79,252000],["2018-04-17",8850.32,8983.74,8716.9,8939.27,373370],["2018-04-18",8894.79,9050.45,8761.37,8872.56,123150],["2018-04-19",8894.79,9028.22,8761.37,9005.98,1660930],["2018-04-20",8983.74,9072.69,8983.74,9072.69,165990],["2018-04-23",8983.74,9117.16,8761.37,8805.85,283670],["2018-04-24",8805.85,8939.27,8672.42,8939.27,202080],["2018-04-26",8939.27,8939.27,8539.0,8783.61,222130],["2018-04-27",8783.61,8894.79,8605.71,8894.79,233660],["2018-05-02",8894.79,8894.79,8427.82,8583.48,216640],["2018-05-03",8472.29,8716.9,7983.08,8405.58,694640],["2018-05-04",8227.68,8316.63,8005.31,8005.31,618880],["2018-05-07",8005.31,8227.68,7916.37,8049.79,196060],["2018-05-08",8183.21,8183.21,7983.08,8049.79,190610],["2018-05-09",8049.79,8272.16,8049.79,8138.74,415250],["2018-05-10",8249.92,8249.92,8005.31,8027.55,202040],["2018-05-11",8005.31,8138.74,7782.94,7916.37,451340],["2018-05-14",8005.31,8005.31,7694.0,7827.42,156760],["2018-05-15",7960.84,8094.26,7827.42,8005.31,260230],["2018-05-16",8138.74,8249.92,8094.26,8205.45,496240],["2018-05-17",8227.68,8294.4,8116.5,8183.21,178290],["2018-05-18",8138.74,8272.16,8005.31,8138.74,177890],["2018-05-21",8138.74,8138.74,7983.08,8005.31,93870],["2018-05-22",7916.37,7916.37,7471.63,7916.37,558660],["2018-05-23",7782.94,8227.68,7605.05,8227.68,461180],["2018-05-24",8227.68,8227.68,8072.03,8072.03,281780],["2018-05-25",8094.26,8138.74,7782.94,7983.08,344310],["2018-05-28",7983.08,7983.08,7471.63,7605.05,234310],["2018-05-29",7649.52,7782.94,7449.39,7560.58,1145060],["2018-05-30",7560.58,7560.58,7427.15,7560.58,94120],["2018-05-31",7605.05,7627.29,7493.86,7560.58,206510],["2018-06-01",7560.58,7560.58,7115.84,7427.15,716790],["2018-06-04",7338.21,7338.21,7026.89,7293.73,520310],["2018-06-05",7293.73,7649.52,7293.73,7560.58,569390],["2018-06-06",7560.58,7671.76,7427.15,7649.52,248690],["2018-06-07",7649.52,7805.18,7627.29,7671.76,617430],["2018-06-08",7694.0,7694.0,7538.34,7560.58,724910],["2018-06-11",7560.58,7560.58,7449.39,7471.63,211710],["2018-06-12",7382.68,7382.68,7249.26,7271.49,1132290],["2018-06-13",7227.02,7404.92,7227.02,7360.44,378950],["2018-06-14",7382.68,7382.68,7160.31,7160.31,367740],["2018-06-15",7138.07,7315.97,7115.84,7315.97,370880],["2018-06-18",7315.97,7315.97,7071.36,7227.02,495360],["2018-06-19",7049.12,7049.12,6737.81,6893.47,718810],["2018-06-20",6893.47,6982.41,6804.52,6982.41,149020],["2018-06-21",7004.65,7004.65,6826.75,6893.47,130680],["2018-06-22",6893.47,6937.94,6848.99,6848.99,77230],["2018-06-25",6893.47,7026.89,6871.23,6893.47,99440],["2018-06-26",6893.47,6893.47,6715.57,6782.28,141690],["2018-06-27",6782.28,6982.41,6782.28,6937.94,186620],["2018-06-28",6804.52,6937.94,6715.57,6760.04,136310],["2018-06-29",6671.1,6848.99,6671.1,6782.28,64200],["2018-07-02",6737.81,6782.28,6470.96,6626.62,475560],["2018-07-03",6671.1,6671.1,6315.3,6404.25,209670],["2018-07-04",6404.25,6448.73,6003.99,6448.73,268200],["2018-07-05",6226.36,6448.73,6181.88,6448.73,217110],["2018-07-06",6270.83,6582.15,6181.88,6448.73,256030],["2018-07-09",6559.91,6559.91,6426.49,6493.2,71680],["2018-07-10",6582.15,6760.04,6537.67,6559.91,98530],["2018-07-11",6448.73,6804.52,6448.73,6804.52,305490],["2018-07-12",6671.1,6826.75,6626.62,6804.52,70480],["2018-07-13",6804.52,6848.99,6693.33,6804.52,57230],["2018-07-16",6893.47,6893.47,6760.04,6804.52,39910],["2018-07-17",6804.52,6848.99,6715.57,6804.52,46860],["2018-07-18",6693.33,7271.49,6693.33,7249.26,215460],["2018-07-19",7338.21,7382.68,7115.84,7382.68,199630],["2018-07-20",7249.26,7338.21,6960.18,7315.97,52460],["2018-07-23",7249.26,7315.97,7071.36,7249.26,299070],["2018-07-24",7204.78,7249.26,7071.36,7204.78,642340],["2018-07-25",7338.21,7360.44,7115.84,7204.78,119240],["2018-07-26",7160.31,7338.21,7115.84,7249.26,105200],["2018-07-27",7249.26,7471.63,7160.31,7382.68,140140],["2018-07-30",7560.58,7738.47,7471.63,7627.29,306950],["2018-07-31",7694.0,7694.0,7560.58,7627.29,136930],["2018-08-01",7338.21,7782.94,7338.21,7516.1,122170],["2018-08-02",7449.39,7560.58,7382.68,7404.92,107730],["2018-08-03",7404.92,7649.52,7404.92,7649.52,460410],["2018-08-06",7782.94,7871.89,7671.76,7671.76,312210],["2018-08-07",7694.0,7782.94,7493.86,7671.76,171630],["2018-08-08",7671.76,7827.42,7671.76,7694.0,181040],["2018-08-09",7738.47,7805.18,7649.52,7649.52,164670],["2018-08-10",7738.47,7782.94,7627.29,7782.94,163590],["2018-08-13",7871.89,7871.89,7649.52,7849.66,232020],["2018-08-14",7916.37,7916.37,7738.47,7827.42,129530],["2018-08-15",7894.13,7894.13,7716.23,7849.66,708420],["2018-08-16",7849.66,7849.66,7694.0,7827.42,1470820],["2018-08-17",7827.42,7827.42,7649.52,7782.94,106770],["2018-08-20",7738.47,7782.94,7671.76,7760.71,192460],["2018-08-21",7760.71,7782.94,7649.52,7738.47,410780],["2018-08-22",8045.18,8186.74,7832.84,7997.99,313590],["2018-08-23",7950.81,8068.77,7950.81,8021.59,83950],["2018-08-24",8021.59,8068.77,7880.03,7903.62,122510],["2018-08-27",8021.59,8021.59,7856.44,7903.62,301990],["2018-08-28",7927.21,8163.14,7880.03,8163.14,311830],["2018-08-29",8163.14,8163.14,7997.99,8139.55,129400],["2018-08-30",8021.59,8304.7,7974.4,8257.51,531090],["2018-08-31",8257.51,8257.51,8115.96,8233.92,1087880],["2018-09-04",8139.55,8257.51,8045.18,8257.51,289130],["2018-09-05",8115.96,8304.7,8115.96,8257.51,160840],["2018-09-06",8257.51,8257.51,8163.14,8186.74,72670],["2018-09-07",8163.14,8540.63,8163.14,8493.44,427260],["2018-09-10",8658.59,8658.59,8351.89,8399.07,613220],["2018-09-11",8351.89,8517.04,8351.89,8493.44,93110],["2018-09-12",8587.82,8752.97,8469.85,8587.82,271760],["2018-09-13",8776.56,8776.56,8493.44,8493.44,227040],["2018-09-14",8422.67,8587.82,8399.07,8446.26,121510],["2018-09-17",8446.26,8587.82,8281.11,8328.29,348170],["2018-09-18",8257.51,8328.29,8210.33,8328.29,111700],["2018-09-19",8328.29,8493.44,8210.33,8446.26,236120],["2018-09-20",8446.26,8469.85,8257.51,8446.26,1006390],["2018-09-21",8351.89,8493.44,8281.11,8469.85,200000],["2018-09-24",8399.07,8446.26,8328.29,8328.29,108890],["2018-09-25",8446.26,8635.0,8351.89,8517.04,402030],["2018-09-26",8540.63,8776.56,8517.04,8776.56,447440],["2018-09-27",8776.56,8918.12,8682.19,8823.74,898660],["2018-09-28",8823.74,8941.71,8705.78,8918.12,413380],["2018-10-01",8870.93,8918.12,8682.19,8918.12,511380],["2018-10-02",8918.12,8965.3,8776.56,8870.93,193960],["2018-10-03",8918.12,8918.12,8752.97,8847.34,71980],["2018-10-04",8800.15,8870.93,8800.15,8847.34,148740],["2018-10-05",8635.0,8823.74,8635.0,8776.56,102850],["2018-10-08",8776.56,9201.23,8776.56,8941.71,296530],["2018-10-09",8941.71,9012.49,8823.74,8847.34,61280],["2018-10-10",8847.34,8847.34,8705.78,8823.74,101930],["2018-10-11",8399.07,8493.44,8210.33,8399.07,393910],["2018-10-12",7927.21,8399.07,7927.21,8375.48,227790],["2018-10-15",8304.7,8351.89,8115.96,8304.7,141660],["2018-10-16",8304.7,8304.7,8092.36,8186.74,318640],["2018-10-17",8257.51,8257.51,8139.55,8257.51,158290],["2018-10-18",8210.33,8422.67,8115.96,8304.7,89230],["2018-10-19",8210.33,8281.11,8092.36,8281.11,41220],["2018-10-22",8281.11,8351.89,8210.33,8281.11,48830],["2018-10-23",8210.33,8210.33,7785.66,7927.21,170330],["2018-10-24",7880.03,8021.59,7596.91,7927.21,292730],["2018-10-25",7549.73,8045.18,7455.36,7950.81,185000],["2018-10-26",7950.81,7950.81,7644.1,7856.44,115830],["2018-10-29",7596.91,7785.66,7573.32,7785.66,58930],["2018-10-30",7549.73,7997.99,7549.73,7997.99,108300],["2018-10-31",8021.59,8304.7,7997.99,8257.51,167240],["2018-11-01",8257.51,8399.07,8115.96,8351.89,118950],["2018-11-02",8186.74,8517.04,8186.74,8517.04,103900],["2018-11-05",8517.04,8517.04,8233.92,8446.26,37490],["2018-11-06",8493.44,8493.44,8021.59,8281.11,172620],["2018-11-07",8092.36,8328.29,8045.18,8115.96,166800],["2018-11-08",8115.96,8210.33,8021.59,8163.14,102590],["2018-11-09",8163.14,8163.14,7880.03,8021.59,59540],["2018-11-12",7880.03,7997.99,7856.44,7997.99,146240],["2018-11-13",7974.4,7974.4,7667.69,7785.66,127100],["2018-11-14",7691.29,8328.29,7644.1,8328.29,285190],["2018-11-15",8021.59,8351.89,7903.62,7997.99,134440],["2018-11-16",7997.99,8068.77,7809.25,7997.99,137070],["2018-11-19",7974.4,8021.59,7903.62,8021.59,64650],["2018-11-20",7809.25,7950.81,7785.66,7927.21,356370],["2018-11-21",7809.25,7974.4,7809.25,7974.4,49230],["2018-11-22",7927.21,7927.21,7785.66,7927.21,165410],["2018-11-23",7809.25,7809.25,7620.51,7738.47,554000],["2018-11-26",7738.47,7785.66,7667.69,7785.66,27300],["2018-11-27",7785.66,7785.66,7549.73,7596.91,262660],["2018-11-28",7549.73,7549.73,7408.17,7549.73,165890],["2018-11-29",7549.73,7549.73,7455.36,7549.73,121230],["2018-11-30",7502.54,7549.73,7313.8,7549.73,393710],["2018-12-03",7596.91,7738.47,7573.32,7714.88,263140],["2018-12-04",7738.47,7738.47,7596.91,7667.69,163010],["2018-12-05",7596.91,7596.91,7478.95,7549.73,373780],["2018-12-06",7596.91,7644.1,7455.36,7549.73,89860],["2018-12-07",7549.73,7620.51,7455.36,7526.13,266080],["2018-12-10",7549.73,7762.06,7526.13,7596.91,707670],["2018-12-11",7644.1,7644.1,7526.13,7549.73,305120],["2018-12-12",7596.91,7644.1,7526.13,7526.13,387560],["2018-12-13",7549.73,7596.91,7526.13,7549.73,475110],["2018-12-14",7549.73,7950.81,7549.73,7738.47,681850],["2018-12-17",7738.47,7738.47,7573.32,7573.32,288080],["2018-12-18",7549.73,7549.73,7313.8,7526.13,440460],["2018-12-19",7455.36,7549.73,7360.98,7502.54,356230],["2018-12-20",7408.17,7478.95,7360.98,7478.95,116680],["2018-12-21",7360.98,7408.17,7290.21,7384.58,177340],["2018-12-24",7431.76,7526.13,7384.58,7408.17,723910],["2018-12-25",7054.28,7360.98,7030.68,7266.61,536350],["2018-12-26",7360.98,7384.58,7077.87,7219.43,629190],["2018-12-27",7384.58,7431.76,7243.02,7290.21,504020],["2018-12-28",7549.73,7644.1,7408.17,7408.17,603460],["2019-01-02",7526.13,7573.32,7360.98,7360.98,226030],["2019-01-03",7408.17,7408.17,7172.24,7172.24,343070],["2019-01-04",7219.43,7526.13,7077.87,7502.54,409640],["2019-01-07",7549.73,7620.51,7478.95,7549.73,146060],["2019-01-08",7549.73,7549.73,7408.17,7502.54,160570],["2019-01-09",7502.54,7620.51,7502.54,7573.32,236550],["2019-01-10",7573.32,7596.91,7549.73,7549.73,211420],["2019-01-11",7596.91,7596.91,7455.36,7573.32,292910],["2019-01-14",7478.95,7549.73,7455.36,7549.73,88100],["2019-01-15",7549.73,7809.25,7549.73,7785.66,756320],["2019-01-16",7785.66,7856.44,7738.47,7785.66,289260],["2019-01-17",7785.66,7785.66,7714.88,7762.06,152010],["2019-01-18",7738.47,7738.47,7620.51,7691.29,318070],["2019-01-21",7785.66,7785.66,7667.69,7667.69,268520],["2019-01-22",7644.1,7832.84,7620.51,7809.25,480240],["2019-01-23",7809.25,7809.25,7691.29,7809.25,278980],["2019-01-24",7809.25,8021.59,7809.25,7927.21,440650],["2019-01-25",7997.99,8021.59,7880.03,7950.81,227680],["2019-01-28",7950.81,8115.96,7903.62,8068.77,451340],["2019-01-29",8068.77,8115.96,7974.4,8092.36,500970],["2019-01-30",8092.36,8186.74,7974.4,7997.99,1044430],["2019-01-31",8045.18,8092.36,7974.4,8021.59,804300],["2019-02-01",8021.59,8045.18,7997.99,8021.59,112400],["2019-02-11",8021.59,8257.51,7997.99,8210.33,510890],["2019-02-12",8281.11,8328.29,8115.96,8186.74,1219470],["2019-02-13",8186.74,8281.11,8115.96,8257.51,440840],["2019-02-14",8257.51,8304.7,8163.14,8304.7,441630],["2019-02-15",8257.51,8328.29,8163.14,8304.7,497510],["2019-02-18",8351.89,8375.48,8304.7,8351.89,333220],["2019-02-19",8281.11,8351.89,8186.74,8186.74,568110],["2019-02-20",8186.74,8186.74,7974.4,8115.96,966650],["2019-02-21",8115.96,8115.96,7927.21,8021.59,331050],["2019-02-22",7974.4,8163.14,7927.21,8092.36,247560],["2019-02-25",8115.96,8139.55,7974.4,8068.77,307770],["2019-02-26",8021.59,8068.77,7927.21,8045.18,229240],["2019-02-27",8045.18,8163.14,7974.4,8163.14,312530],["2019-02-28",8233.92,8233.92,7974.4,8163.14,274730],["2019-03-01",8163.14,8163.14,8021.59,8021.59,320630],["2019-03-04",8021.59,8304.7,8021.59,8304.7,903120],["2019-03-05",8210.33,8587.82,8210.33,8304.7,908290],["2019-03-06",8186.74,8399.07,8068.77,8399.07,581450],["2019-03-07",8281.11,8399.07,8233.92,8233.92,552400],["2019-03-08",8233.92,8233.92,8092.36,8210.33,500040],["2019-03-11",8210.33,8210.33,8021.59,8163.14,397070],["2019-03-12",8139.55,8351.89,8115.96,8304.7,521210],["2019-03-13",8399.07,8399.07,8257.51,8351.89,2080330],["2019-03-14",8351.89,8351.89,8210.33,8210.33,2176080],["2019-03-15",8210.33,8281.11,8163.14,8281.11,234680],["2019-03-18",8281.11,8446.26,8233.92,8446.26,723410],["2019-03-19",8469.85,8564.22,8281.11,8446.26,857700],["2019-03-20",8446.26,8446.26,8233.92,8446.26,244830],["2019-03-21",8446.26,8493.44,8281.11,8304.7,304350],["2019-03-22",8281.11,8304.7,8115.96,8257.51,299630],["2019-03-25",7997.99,8163.14,7927.21,8163.14,588260],["2019-03-26",8186.74,8210.33,8021.59,8163.14,179040],["2019-03-27",8139.55,8186.74,7997.99,8115.96,562170],["2019-03-28",8115.96,8210.33,7950.81,8163.14,1011760],["2019-03-29",8068.77,8163.14,7997.99,8021.59,225800],["2019-04-01",8139.55,8139.55,7809.25,7809.25,521450],["2019-04-02",8021.59,8021.59,7644.1,7714.88,814090],["2019-04-03",7738.47,7785.66,7596.91,7691.29,434990],["2019-04-04",7691.29,7809.25,7667.69,7738.47,375740],["2019-04-05",7832.84,7927.21,7714.88,7832.84,695950],["2019-04-08",7927.21,8115.96,7927.21,8021.59,1089470],["2019-04-09",8115.96,8139.55,7880.03,7927.21,402260],["2019-04-10",7809.25,7927.21,7809.25,7927.21,277790],["2019-04-11",7927.21,7927.21,7785.66,7880.03,117520],["2019-04-12",7809.25,7880.03,7785.66,7856.44,203280],["2019-04-16",7785.66,7880.03,7644.1,7880.03,365180],["2019-04-17",7880.03,7974.4,7738.47,7832.84,533330],["2019-04-18",7738.47,7832.84,7644.1,7667.69,358060],["2019-04-19",7785.66,7785.66,7620.51,7738.47,151760],["2019-04-22",7738.47,7785.66,7691.29,7714.88,123130],["2019-04-23",7667.69,7762.06,7667.69,7714.88,96930],["2019-04-24",7691.29,7738.47,7667.69,7714.88,126490],["2019-04-25",7691.29,7832.84,7644.1,7738.47,557060],["2019-04-26",7738.47,7738.47,7667.69,7714.88,81130],["2019-05-02",7832.84,7832.84,7691.29,7738.47,141320],["2019-05-03",7785.66,7785.66,7644.1,7714.88,164520],["2019-05-06",7714.88,7714.88,7455.36,7478.95,267690],["2019-05-07",7478.95,7596.91,7431.76,7573.32,197280],["2019-05-08",7431.76,7573.32,7360.98,7573.32,213590],["2019-05-09",7573.32,7596.91,7502.54,7549.73,92230],["2019-05-10",7549.73,7714.88,7478.95,7714.88,364570],["2019-05-13",7644.1,7691.29,7549.73,7691.29,341720],["2019-05-14",7573.32,7785.66,7573.32,7785.66,265270],["2019-05-15",7785.66,7880.03,7714.88,7809.25,349600],["2019-05-16",7832.84,7832.84,7714.88,7762.06,272690],["2019-05-17",7762.06,7785.66,7714.88,7714.88,107960],["2019-05-20",7691.29,7762.06,7691.29,7738.47,265930],["2019-05-21",7738.47,7856.44,7714.88,7785.66,405540],["2019-05-22",7809.25,7832.84,7714.88,7738.47,169580],["2019-05-23",7738.47,7809.25,7714.88,7762.06,219540],["2019-05-24",7762.06,8045.18,7762.06,7997.99,1269970],["2019-05-27",7974.4,8115.96,7974.4,8045.18,338050],["2019-05-28",8068.77,8115.96,7974.4,8021.59,430200],["2019-05-29",7950.81,8257.51,7950.81,8115.96,641020],["2019-05-30",8115.96,8210.33,8021.59,8021.59,305660],["2019-05-31",7950.81,8068.77,7762.06,7927.21,269620],["2019-06-03",7785.66,7880.03,7691.29,7762.06,334910],["2019-06-04",7691.29,7762.06,7620.51,7714.88,403290],["2019-06-05",7785.66,7785.66,7620.51,7691.29,268120],["2019-06-06",7691.29,7738.47,7644.1,7714.88,259990],["2019-06-07",7714.88,7903.62,7714.88,7903.62,361950],["2019-06-10",7927.21,7974.4,7785.66,7809.25,221230],["2019-06-11",7880.03,7880.03,7738.47,7809.25,309560],["2019-06-12",7809.25,7832.84,7785.66,7832.84,121680],["2019-06-13",7809.25,7809.25,7691.29,7809.25,145000],["2019-06-14",7785.66,7809.25,7620.51,7691.29,161250],["2019-06-17",7644.1,7738.47,7644.1,7714.88,115280],["2019-06-18",7762.06,7762.06,7644.1,7714.88,53910],["2019-06-19",7714.88,7762.06,7667.69,7691.29,124250],["2019-06-20",7738.47,7809.25,7738.47,7738.47,518090],["2019-06-21",7738.47,7809.25,7667.69,7738.47,355600],["2019-06-24",7738.47,7738.47,7667.69,7667.69,141090],["2019-06-25",7714.88,7714.88,7573.32,7644.1,248690],["2019-06-26",7596.91,7785.66,7596.91,7714.88,155500],["2019-06-27",7738.47,7738.47,7667.69,7714.88,624190],["2019-06-28",7738.47,7738.47,7596.91,7691.29,189490],["2019-07-01",7691.29,7785.66,7667.69,7762.06,653990],["2019-07-02",7785.66,7785.66,7644.1,7785.66,733140],["2019-07-03",7785.66,7785.66,7667.69,7738.47,414320],["2019-07-04",7691.29,7785.66,7667.69,7785.66,574160],["2019-07-05",7738.47,7762.06,7667.69,7762.06,513270],["2019-07-08",7785.66,8092.36,7785.66,7927.21,2248240],["2019-07-09",7927.21,8163.14,7927.21,8163.14,7509820],["2019-07-10",8210.33,8281.11,8045.18,8115.96,1246240],["2019-07-11",8139.55,8139.55,7974.4,8068.77,708760],["2019-07-12",8068.77,8210.33,8021.59,8210.33,898360],["2019-07-15",8210.33,8399.07,8210.33,8328.29,789250],["2019-07-16",8351.89,8351.89,8210.33,8210.33,786750],["2019-07-17",8210.33,8304.7,8139.55,8210.33,819010],["2019-07-18",8163.14,8233.92,8115.96,8210.33,506760],["2019-07-19",8233.92,8304.7,8021.59,8045.18,897220],["2019-07-22",8068.77,8068.77,7809.25,7809.25,783070],["2019-07-23",7809.25,7950.81,7809.25,7903.62,410180],["2019-07-24",7903.62,7927.21,7856.44,7927.21,947540],["2019-07-25",7950.81,8092.36,7927.21,7997.99,535020],["2019-07-26",8021.59,8068.77,7950.81,8045.18,481460],["2019-07-29",8068.77,8233.92,8068.77,8233.92,972200],["2019-07-30",8233.92,8281.11,8115.96,8115.96,956990],["2019-07-31",8115.96,8635.0,8115.96,8635.0,1036010],["2019-08-01",8635.0,8705.78,8446.26,8705.78,1076670],["2019-08-02",8446.26,8635.0,8399.07,8635.0,870560],["2019-08-05",8635.0,8635.0,8493.44,8517.04,688970],["2019-08-06",8328.29,8493.44,8233.92,8233.92,1315440],["2019-08-07",8257.51,8493.44,8115.96,8493.44,1776340],["2019-08-08",8493.44,8847.34,8493.44,8729.37,1877880],["2019-08-09",8729.37,8941.71,8682.19,8823.74,1149250],["2019-08-12",8752.97,8847.34,8682.19,8682.19,612940],["2019-08-13",8831.88,8831.88,8682.19,8682.19,899630],["2019-08-14",8831.88,8831.88,8507.55,8657.24,722580],["2019-08-15",8432.7,8657.24,8432.7,8657.24,356170],["2019-08-16",8657.24,8831.88,8582.39,8732.08,704610],["2019-08-19",8781.98,9181.16,8682.19,9181.16,1284140],["2019-08-20",9231.06,9280.96,9081.37,9131.27,555860],["2019-08-21",9131.27,9256.01,8981.57,9131.27,1182400],["2019-08-22",9131.27,9181.16,8981.57,8981.57,726210],["2019-08-23",8956.62,9131.27,8881.78,9131.27,496890],["2019-08-26",9106.32,9131.27,8781.98,8831.88,1345650],["2019-08-27",8881.78,8931.68,8732.08,8931.68,1666800],["2019-08-28",8906.73,8956.62,8757.03,8757.03,479430],["2019-08-29",8757.03,8806.93,8482.6,8682.19,1004620],["2019-08-30",8682.19,8732.08,8582.39,8582.39,756340],["2019-09-03",8582.39,8682.19,8432.7,8532.49,1280240],["2019-09-04",8532.49,8757.03,8407.75,8757.03,1058880],["2019-09-05",8806.93,8881.78,8781.98,8881.78,1291040],["2019-09-06",8881.78,8881.78,8732.08,8831.88,457250],["2019-09-09",8781.98,9006.52,8757.03,8931.68,727080],["2019-09-10",8931.68,8956.62,8657.24,8806.93,1184650],["2019-09-11",8831.88,8856.83,8582.39,8781.98,785420],["2019-09-12",8757.03,8931.68,8757.03,8856.83,389450],["2019-09-13",8856.83,9081.37,8831.88,9081.37,656550],["2019-09-16",9131.27,9256.01,8956.62,8956.62,896530],["2019-09-17",8981.57,9006.52,8906.73,8931.68,436110],["2019-09-18",8931.68,9106.32,8806.93,8831.88,831740],["2019-09-19",8881.78,8881.78,8781.98,8856.83,437840],["2019-09-20",8881.78,9106.32,8881.78,8881.78,740080],["2019-09-23",8881.78,9031.47,8881.78,8906.73,539820],["2019-09-24",8906.73,9006.52,8906.73,8931.68,401830],["2019-09-25",8931.68,8956.62,8831.88,8881.78,866650],["2019-09-26",8881.78,8881.78,8682.19,8757.03,1019310],["2019-09-27",8757.03,8831.88,8532.49,8632.29,1459680],["2019-09-30",8757.03,8757.03,8607.34,8657.24,536410],["2019-10-01",8657.24,8732.08,8432.7,8482.6,1803500],["2019-10-02",8482.6,8632.29,8382.8,8482.6,627640],["2019-10-03",8457.65,8657.24,8432.7,8657.24,481700],["2019-10-04",8657.24,8657.24,8332.9,8382.8,1187820],["2019-10-07",8432.7,8432.7,8307.95,8357.85,910330],["2019-10-08",8357.85,8532.49,8233.11,8532.49,703820],["2019-10-09",8432.7,8532.49,8382.8,8407.75,331360],["2019-10-10",8407.75,8582.39,8407.75,8532.49,511360],["2019-10-11",8582.39,8582.39,8357.85,8482.6,376290],["2019-10-14",8482.6,8532.49,8432.7,8482.6,209930],["2019-10-15",8482.6,8557.44,8432.7,8482.6,279710],["2019-10-16",8482.6,8532.49,8382.8,8382.8,360440],["2019-10-17",8407.75,8407.75,8258.06,8332.9,514830],["2019-10-18",8258.06,8357.85,8258.06,8258.06,411460],["2019-10-21",8258.06,8357.85,8208.16,8258.06,123620],["2019-10-22",8233.11,8307.95,8183.21,8208.16,314370],["2019-10-23",8208.16,8382.8,8208.16,8332.9,398320],["2019-10-24",8357.85,8407.75,8332.9,8357.85,448330],["2019-10-25",8357.85,8407.75,8332.9,8357.85,113640],["2019-10-28",8407.75,8532.49,8407.75,8532.49,499840],["2019-10-29",8582.39,8657.24,8557.44,8557.44,631570],["2019-10-30",8582.39,8582.39,8482.6,8582.39,243640],["2019-10-31",8582.39,8582.39,8457.65,8532.49,272840],["2019-11-01",8482.6,8632.29,8432.7,8632.29,642650],["2019-11-04",8682.19,8682.19,8507.55,8582.39,432000],["2019-11-05",8607.34,8657.24,8557.44,8632.29,455920],["2019-11-06",8632.29,8732.08,8632.29,8707.14,788050],["2019-11-07",8707.14,8707.14,8557.44,8632.29,898120],["2019-11-08",8632.29,8632.29,8457.65,8532.49,1125170],["2019-11-11",8582.39,8582.39,8432.7,8532.49,1386830],["2019-11-12",8532.49,8607.34,8457.65,8607.34,777220],["2019-11-13",8607.34,8607.34,8482.6,8557.44,331860],["2019-11-14",8557.44,8607.34,8482.6,8607.34,1231610],["2019-11-15",8607.34,8881.78,8557.44,8806.93,1370680],["2019-11-18",8806.93,8856.83,8707.14,8831.88,956810],["2019-11-19",8781.98,8931.68,8781.98,8931.68,1404010],["2019-11-20",8881.78,8931.68,8757.03,8856.83,444990],["2019-11-21",8856.83,8856.83,8757.03,8831.88,805510],["2019-11-22",8831.88,8831.88,8632.29,8682.19,518810],["2019-11-25",8632.29,8682.19,8482.6,8582.39,334620],["2019-11-26",8582.39,8632.29,8482.6,8557.44,383170],["2019-11-27",8557.44,8607.34,8482.6,8582.39,236050],["2019-11-28",8557.44,8657.24,8432.7,8457.65,229370],["2019-11-29",8457.65,8682.19,8432.7,8682.19,1169220],["2019-12-02",8657.24,8682.19,8482.6,8557.44,417930],["2019-12-03",8482.6,8557.44,8283.01,8332.9,921770],["2019-12-04",8332.9,8382.8,8258.06,8382.8,308650],["2019-12-05",8382.8,8507.55,8357.85,8407.75,194180],["2019-12-06",8357.85,8482.6,8357.85,8432.7,145720],["2019-12-09",8382.8,8407.75,8183.21,8233.11,580340],["2019-12-10",8233.11,8332.9,8133.31,8233.11,407900],["2019-12-11",8158.26,8283.01,8158.26,8183.21,109380],["2019-12-12",8233.11,8357.85,8208.16,8357.85,147600],["2019-12-13",8357.85,8407.75,8283.01,8357.85,90430],["2019-12-16",8357.85,8432.7,8307.95,8357.85,161520],["2019-12-17",8382.8,8382.8,8233.11,8332.9,149700],["2019-12-18",8332.9,8382.8,8258.06,8283.01,124030],["2019-12-19",8258.06,8283.01,8183.21,8283.01,179770],["2019-12-20",8208.16,8283.01,8208.16,8283.01,74100],["2019-12-23",8283.01,8283.01,8183.21,8233.11,194180],["2019-12-24",8233.11,8233.11,8158.26,8208.16,97930],["2019-12-25",8158.26,8233.11,8133.31,8183.21,167640],["2019-12-26",8183.21,8357.85,8183.21,8307.95,295460],["2019-12-27",8307.95,8357.85,8258.06,8357.85,230790],["2019-12-30",8382.8,8457.65,8357.85,8432.7,350790],["2019-12-31",8432.7,8432.7,8158.26,8382.8,322870],["2020-01-02",8382.8,8382.8,8183.21,8332.9,312280],["2020-01-03",8382.8,8382.8,8158.26,8158.26,251880],["2020-01-06",8233.11,8307.95,8183.21,8283.01,250190],["2020-01-07",8233.11,8258.06,8108.36,8183.21,269130],["2020-01-08",8183.21,8208.16,7908.77,8008.57,425930],["2020-01-09",8033.52,8033.52,7784.03,7933.72,293180],["2020-01-10",7933.72,7933.72,7659.29,7808.98,703630],["2020-01-13",7684.23,7759.08,7659.29,7734.13,205610],["2020-01-14",7759.08,7759.08,7659.29,7734.13,98780],["2020-01-15",7759.08,7759.08,7684.23,7759.08,166820],["2020-01-16",7734.13,7808.98,7684.23,7734.13,117800],["2020-01-17",7734.13,7734.13,7609.39,7634.34,202040],["2020-01-20",7659.29,7659.29,7409.8,7484.64,428900],["2020-01-21",7484.64,7484.64,7285.05,7434.75,551390],["2020-01-22",7459.7,7459.7,7334.95,7384.85,513050],["2020-01-30",7334.95,7334.95,6985.67,7135.36,665250],["2020-01-31",7135.36,7135.36,6811.03,6885.87,354050],["2020-02-03",6561.54,6586.49,6411.84,6561.54,1049760],["2020-02-04",6636.38,6686.28,6187.31,6337.0,1247750],["2020-02-05",6337.0,6611.44,6237.2,6586.49,967080],["2020-02-06",6586.49,6811.03,6486.69,6786.08,859160],["2020-02-07",6786.08,6910.82,6761.13,6811.03,1353200],["2020-02-10",6711.23,6736.18,6486.69,6686.28,483230],["2020-02-11",6686.28,6761.13,6636.38,6686.28,305320],["2020-02-12",6661.33,6761.13,6661.33,6761.13,456280],["2020-02-13",6761.13,6860.92,6761.13,6761.13,307530],["2020-02-14",6761.13,6811.03,6736.18,6736.18,199030],["2020-02-17",6761.13,6835.97,6761.13,6811.03,287320],["2020-02-18",6811.03,6835.97,6786.08,6786.08,158290],["2020-02-19",6835.97,6835.97,6686.28,6736.18,477010],["2020-02-20",6835.97,6835.97,6686.28,6811.03,458970],["2020-02-21",6786.08,6786.08,6586.49,6586.49,614960],["2020-02-24",6461.74,6461.74,6262.15,6386.9,632910],["2020-02-25",6262.15,6312.05,6062.56,6237.2,1326560],["2020-02-26",6137.41,6162.36,6012.66,6137.41,828090],["2020-02-27",6112.46,6187.31,6037.61,6187.31,457370],["2020-02-28",6062.56,6187.31,5987.72,6187.31,1094340],["2020-03-02",6137.41,6187.31,6062.56,6112.46,381570],["2020-03-03",6212.25,6212.25,6037.61,6062.56,908470],["2020-03-04",6062.56,6062.56,5937.82,5987.72,689760],["2020-03-05",5987.72,6262.15,5987.72,6262.15,1384900],["2020-03-06",6162.36,6237.2,6062.56,6187.31,880560],["2020-03-09",5788.12,5937.82,5763.18,5763.18,795780],["2020-03-10",5413.89,5638.43,5388.94,5488.74,955600],["2020-03-11",5613.48,5613.48,5114.51,5214.3,1624800],["2020-03-12",4889.97,4984.77,4850.05,4850.05,3607650],["2020-03-13",4595.57,4805.14,4515.74,4590.58,1494760],["2020-03-16",4490.79,4540.68,4321.13,4535.69,838330],["2020-03-17",4291.2,4435.9,4221.34,4435.9,1683950],["2020-03-18",4415.94,4530.7,4415.94,4430.91,978740],["2020-03-19",4341.09,4390.99,4231.32,4241.3,1359280],["2020-03-20",4341.09,4361.05,4091.61,4216.35,1370200],["2020-03-23",4091.61,4106.57,3921.95,3921.95,855890],["2020-03-24",3727.35,3817.17,3652.51,3792.22,1719170],["2020-03-25",3842.12,4056.68,3842.12,4056.68,1490940],["2020-03-26",4056.68,4236.31,3951.89,3996.8,925460],["2020-03-27",3996.8,4091.61,3966.86,3996.8,1489090],["2020-03-30",3842.12,3842.12,3717.37,3827.15,927560],["2020-03-31",3892.01,3941.91,3692.42,3916.96,723340],["2020-04-01",3916.96,4166.45,3892.01,4036.72,566900],["2020-04-03",4191.4,4296.19,4166.45,4296.19,1583200],["2020-04-06",4465.84,4595.57,4390.99,4595.57,1736950],["2020-04-07",4690.38,4690.38,4341.09,4540.68,1099570],["2020-04-08",4291.2,4540.68,4291.2,4495.78,1056660],["2020-04-09",4515.74,4590.58,4390.99,4490.79,5635820],["2020-04-10",4490.79,4640.48,4490.79,4580.6,1111920],["2020-04-13",4640.48,4715.33,4580.6,4580.6,1756360],["2020-04-14",4590.58,4595.57,4366.04,4535.69,2095910],["2020-04-15",4515.74,4535.69,4361.05,4500.77,2338090],["2020-04-16",4440.89,4815.12,4405.96,4815.12,4075440],["2020-04-17",5139.46,5139.46,5039.66,5139.46,2854200],["2020-04-20",5488.74,5488.74,5239.25,5488.74,5240520],["2020-04-21",5139.46,5463.79,5114.51,5114.51,5391990],["2020-04-22",4760.23,5164.4,4760.23,5114.51,2594610],["2020-04-23",5239.25,5339.05,4979.78,5039.66,2428720],["2020-04-24",5089.56,5214.3,4934.88,5114.51,1684320],["2020-04-27",5189.35,5189.35,4969.8,4989.76,1965780],["2020-04-28",4939.87,4984.77,4805.14,4820.11,1693170],["2020-04-29",4840.07,4904.94,4820.11,4904.94,1606990],["2020-05-04",4939.87,4964.81,4810.13,4815.12,1580610],["2020-05-05",4840.07,4889.97,4785.18,4850.05,982870],["2020-05-06",4889.97,4974.79,4889.97,4974.79,1730360],["2020-05-07",4949.84,5239.25,4949.84,5039.66,1499770],["2020-05-08",5089.56,5189.35,5039.66,5064.61,2020850],["2020-05-11",5139.46,5289.15,5064.61,5239.25,2968490],["2020-05-12",5239.25,5339.05,5139.46,5314.1,1935580],["2020-05-13",5339.05,5513.69,5239.25,5488.74,2315730],["2020-05-14",5413.89,5588.53,5388.94,5438.84,2217400],["2020-05-15",5513.69,5613.48,5339.05,5363.99,2103700],["2020-05-18",5488.74,5488.74,5339.05,5413.89,1479810],["2020-05-19",5538.64,5563.59,5413.89,5438.84,2303360],["2020-05-20",5388.94,5438.84,5339.05,5363.99,1348880],["2020-05-21",5413.89,5438.84,5339.05,5339.05,1592420],["2020-05-22",5339.05,5388.94,5239.25,5239.25,2211380],["2020-05-25",5289.15,5339.05,5239.25,5289.15,885940],["2020-05-26",5388.94,5563.59,5314.1,5563.59,2624410],["2020-05-27",5588.53,5713.28,5488.74,5488.74,2807430],["2020-05-28",5488.74,5538.64,5438.84,5463.79,1088140],["2020-05-29",5438.84,5463.79,5363.99,5413.89,1472560],["2020-06-01",5438.84,5488.74,5413.89,5463.79,1239030],["2020-06-02",5488.74,5763.18,5413.89,5588.53,2469950],["2020-06-03",5638.43,5838.02,5588.53,5838.02,2860990],["2020-06-04",5937.82,5987.72,5713.28,5713.28,2218980],["2020-06-05",5688.33,5862.97,5688.33,5763.18,1410100],["2020-06-08",5813.07,5937.82,5813.07,5862.97,2451190],["2020-06-09",5862.97,5862.97,5788.12,5813.07,1635860],["2020-06-10",5738.23,5912.87,5688.33,5838.02,1655730],["2020-06-11",5838.02,5887.92,5438.84,5438.84,2413830],["2020-06-12",5089.56,5388.94,5089.56,5363.99,1962440],["2020-06-15",5488.74,5488.74,5114.51,5164.4,1285080],["2020-06-16",5388.94,5388.94,5189.35,5339.05,795470],["2020-06-17",5339.05,5363.99,5264.2,5363.99,618440],["2020-06-18",5239.25,5363.99,5239.25,5314.1,405450],["2020-06-19",5363.99,5388.94,5314.1,5363.99,647630],["2020-06-22",5388.94,5563.59,5388.94,5563.59,842550],["2020-06-23",5513.69,5638.43,5413.89,5463.79,893230],["2020-06-24",5463.79,5563.59,5413.89,5438.84,620710],["2020-06-25",5339.05,5438.84,5314.1,5413.89,1495960],["2020-06-26",5463.79,5463.79,5339.05,5363.99,808040],["2020-06-29",5339.05,5339.05,5089.56,5289.15,1103150],["2020-06-30",5289.15,5339.05,5064.61,5289.15,1034720],["2020-07-01",5289.15,5289.15,5164.4,5289.15,580760],["2020-07-02",5289.15,5289.15,5164.4,5239.25,864080],["2020-07-03",5264.2,5289.15,5114.51,5164.4,1765780],["2020-07-06",5239.25,5239.25,5164.4,5239.25,619700],["2020-07-07",5264.2,5289.15,5189.35,5214.3,1242910],["2020-07-08",5164.4,5214.3,5139.46,5189.35,1019390],["2020-07-09",5189.35,5314.1,5189.35,5214.3,1782800],["2020-07-10",5214.3,5289.15,5164.4,5214.3,1118690],["2020-07-13",5264.2,5289.15,5189.35,5189.35,1411440],["2020-07-14",5189.35,5264.2,5164.4,5239.25,1512660],["2020-07-15",5264.2,5289.15,5214.3,5214.3,744020],["2020-07-16",5264.2,5314.1,5214.3,5289.15,1685890],["2020-07-17",5289.15,5289.15,5239.25,5264.2,448870],["2020-07-20",5264.2,5264.2,5189.35,5189.35,703320],["2020-07-21",5189.35,5214.3,5164.4,5189.35,1071250],["2020-07-22",5239.25,5239.25,5139.46,5139.46,701560],["2020-07-23",5164.4,5164.4,5114.51,5139.46,754320],["2020-07-24",5114.51,5139.46,4790.17,4790.17,2381060],["2020-07-27",4515.74,4665.43,4455.86,4455.86,2628800],["2020-07-28",4490.79,4765.22,4475.82,4765.22,1128280],["2020-07-29",4710.34,4710.34,4485.8,4690.38,1071290],["2020-07-30",4690.38,4805.14,4640.48,4690.38,754740],["2020-07-31",4590.58,4685.39,4590.58,4665.43,362680],["2020-08-03",4740.27,4790.17,4690.38,4790.17,1713830],["2020-08-04",4840.07,4939.87,4815.12,4939.87,1087920],["2020-08-05",4939.87,5139.46,4840.07,5089.56,1531270],["2020-08-06",5064.61,5214.3,4989.76,5089.56,1052320],["2020-08-07",5064.61,5114.51,4989.76,5064.61,1507950],["2020-08-10",5039.66,5139.46,5039.66,5089.56,855560],["2020-08-11",5139.46,5164.4,5064.61,5139.46,1058210],["2020-08-12",5164.4,5413.89,5139.46,5413.89,3644530],["2020-08-13",5463.79,5488.74,5363.99,5413.89,1760010],["2020-08-14",5413.89,5463.79,5264.2,5289.15,1821270],["2020-08-17",5314.1,5388.94,5239.25,5388.94,1316830],["2020-08-18",5388.94,5588.53,5388.94,5488.74,1910670],["2020-08-19",5488.74,5563.59,5388.94,5488.74,914130],["2020-08-20",5488.74,5488.74,5388.94,5413.89,784810],["2020-08-21",5438.84,5513.69,5388.94,5438.84,2043100],["2020-08-24",5488.74,5538.64,5438.84,5488.74,2342890],["2020-08-25",5513.69,5563.59,5438.84,5438.84,1547620],["2020-08-26",5438.84,5688.33,5438.84,5588.53,3453880],["2020-08-27",5588.53,5638.43,5538.64,5588.53,1019160],["2020-08-28",5688.33,5738.23,5638.43,5663.38,2415230],["2020-08-31",5738.23,5813.07,5688.33,5788.12,2820560],["2020-09-01",5838.02,5987.72,5813.07,5937.82,2974670],["2020-09-03",5987.72,6037.61,5862.97,5912.87,2647810],["2020-09-04",5788.12,5887.92,5788.12,5862.97,2758920],["2020-09-07",5838.02,5862.97,5688.33,5688.33,2994900],["2020-09-08",5688.33,5813.07,5663.38,5813.07,1054000],["2020-09-09",5688.33,5763.18,5688.33,5738.23,1440290],["2020-09-10",5813.07,5813.07,5763.18,5788.12,696140],["2020-09-11",5763.18,5813.07,5738.23,5788.12,653530],["2020-09-14",5788.12,5838.02,5763.18,5788.12,2051000],["2020-09-15",5838.02,6112.46,5788.12,6037.61,3748960],["2020-09-16",6037.61,6287.1,6037.61,6262.15,3452290],["2020-09-17",6262.15,6287.1,6112.46,6187.31,2387830],["2020-09-18",6187.31,6212.25,6137.41,6212.25,1358210],["2020-09-21",6262.15,6262.15,6187.31,6187.31,2245290],["2020-09-22",6162.36,6237.2,6112.46,6187.31,1957450],["2020-09-23",6212.25,6436.79,6212.25,6361.95,2866610],["2020-09-24",6361.95,6561.54,6337.0,6561.54,3321520],["2020-09-25",6561.54,6611.44,6486.69,6561.54,1971860],["2020-09-28",6711.23,6835.97,6686.28,6811.03,2970740],["2020-09-29",6860.92,6885.87,6661.33,6736.18,3717450],["2020-09-30",6686.28,6736.18,6586.49,6711.23,1660170],["2020-10-01",6736.18,6835.97,6711.23,6786.08,1945270],["2020-10-02",6835.97,7035.57,6761.13,7035.57,5052360],["2020-10-05",7235.16,7359.9,7185.26,7285.05,3371920],["2020-10-06",7334.95,7359.9,7110.41,7160.31,3080230],["2020-10-07",7135.36,7160.31,7010.62,7035.57,3544480],["2020-10-08",7110.41,7110.41,6910.82,6985.67,2200160],["2020-10-09",7035.57,7060.51,6935.77,6960.72,1462350],["2020-10-12",6935.77,7010.62,6786.08,6811.03,3133260],["2020-10-13",6811.03,6835.97,6536.59,6611.44,3496500],["2020-10-14",6611.44,6811.03,6611.44,6736.18,3753290],["2020-10-15",6786.08,6811.03,6611.44,6686.28,3537770],["2020-10-16",6686.28,6811.03,6636.38,6736.18,1455670],["2020-10-19",6811.03,6860.92,6736.18,6860.92,2030130],["2020-10-20",6860.92,6885.87,6786.08,6811.03,1498040],["2020-10-21",6835.97,6885.87,6786.08,6835.97,1950040],["2020-10-22",6811.03,6835.97,6736.18,6835.97,1862730],["2020-10-23",6860.92,6860.92,6786.08,6786.08,1365080],["2020-10-26",6786.08,6811.03,6661.33,6661.33,1918190],["2020-10-27",6561.54,6636.38,6486.69,6586.49,2958300],["2020-10-28",6536.59,6636.38,6511.64,6561.54,1437720],["2020-10-29",6511.64,6561.54,6411.84,6536.59,1653130],["2020-10-30",6511.64,6611.44,6511.64,6561.54,1302710],["2020-11-02",6536.59,6736.18,6486.69,6686.28,925370],["2020-11-03",6786.08,6786.08,6686.28,6686.28,1503440],["2020-11-04",6736.18,6985.67,6711.23,6935.77,3401960],["2020-11-05",6885.87,6935.77,6811.03,6835.97,1564860],["2020-11-06",6835.97,6885.87,6811.03,6885.87,808760],["2020-11-09",6935.77,7085.46,6935.77,7035.57,2715540],["2020-11-10",7334.95,7334.95,7060.51,7085.46,3761070],["2020-11-11",7185.26,7235.16,7060.51,7160.31,3107790],["2020-11-12",7235.16,7334.95,7210.21,7334.95,4083220],["2020-11-13",7434.75,7434.75,7334.95,7359.9,3781280],["2020-11-16",7384.85,7409.8,7235.16,7260.1,3852300],["2020-11-17",7310.0,7359.9,7210.21,7359.9,3281840],["2020-11-18",7359.9,7434.75,7334.95,7384.85,2113810],["2020-11-19",7384.85,7634.34,7384.85,7559.49,3362010],["2020-11-20",7484.64,7584.44,7484.64,7534.54,2268070],["2020-11-23",7559.49,7584.44,7484.64,7534.54,2203280],["2020-11-24",7559.49,7559.49,7359.9,7434.75,3485340],["2020-11-25",7509.59,7534.54,7434.75,7434.75,3276360],["2020-11-26",7665.48,7783.41,7547.55,7665.48,3646350],["2020-11-27",7694.96,7694.96,7547.55,7577.03,1763950],["2020-11-30",7577.03,7606.51,7400.14,7400.14,3217300],["2020-12-01",7341.17,7429.62,7282.21,7400.14,2782450],["2020-12-02",7400.14,7488.58,7370.65,7400.14,3411270],["2020-12-03",7488.58,7577.03,7429.62,7518.07,3003770],["2020-12-04",7577.03,7665.48,7547.55,7577.03,2272620],["2020-12-07",7606.51,7636.0,7547.55,7577.03,2308570],["2020-12-08",7577.03,7606.51,7518.07,7577.03,2761420],["2020-12-09",7547.55,7930.82,7547.55,7871.86,6708490],["2020-12-10",7871.86,7930.82,7694.96,7694.96,3105870],["2020-12-11",7753.93,7842.38,7724.45,7812.89,3321450],["2020-12-14",7842.38,7960.31,7812.89,7930.82,3563810],["2020-12-15",7930.82,7989.79,7842.38,7901.34,2828040],["2020-12-16",7930.82,8019.27,7842.38,7901.34,2990750],["2020-12-17",7901.34,7960.31,7753.93,7842.38,5423910],["2020-12-18",7842.38,7871.86,7783.41,7812.89,3228000],["2020-12-21",7871.86,7930.82,7812.89,7812.89,3526610],["2020-12-22",7812.89,7901.34,7753.93,7812.89,3517320],["2020-12-23",7812.89,7871.86,7753.93,7783.41,3208900],["2020-12-24",7842.38,7842.38,7429.62,7606.51,3437160],["2020-12-25",7606.51,7694.96,7518.07,7694.96,1956630],["2020-12-28",7724.45,8225.65,7724.45,8166.68,8694730],["2020-12-29",8225.65,8314.1,8048.75,8137.2,4003180],["2020-12-30",8137.2,8225.65,8078.24,8137.2,3475220],["2020-12-31",8166.68,8343.58,8048.75,8255.13,4245990],["2021-01-04",8373.06,8697.37,8343.58,8579.44,4714100],["2021-01-05",8549.96,8608.92,8432.03,8520.48,2691500],["2021-01-06",8667.89,8697.37,8490.99,8520.48,4842600],["2021-01-07",8520.48,8785.82,8461.51,8726.85,6174700],["2021-01-08",8726.85,9051.16,8726.85,8874.27,4393200],["2021-01-11",8992.2,9080.65,8874.27,9021.68,3306200],["2021-01-12",9021.68,9051.16,8844.78,9021.68,3708100],["2021-01-13",9080.65,9110.13,8785.82,8874.27,4694000],["2021-01-14",8844.78,8903.75,8667.89,8874.27,4030100],["2021-01-15",8962.71,9493.4,8844.78,9493.4,10603800],["2021-01-18",9729.26,10142.02,9699.78,10142.02,8978900],["2021-01-19",10377.88,10672.71,9434.44,9788.23,11480927],["2021-01-20",9906.16,10289.43,9139.61,10200.98,10331300],["2021-01-21",10554.78,10908.57,10259.95,10908.57,9629900],["2021-01-22",11203.39,11645.63,11085.46,11557.18,11737200],["2021-01-25",11321.32,11557.18,11026.5,11026.5,7885000],["2021-01-26",10967.53,11144.43,10259.95,10495.81,9483900],["2021-01-27",10142.02,10525.29,9788.23,9788.23,8633400],["2021-01-28",9110.13,9434.44,9110.13,9110.13,7204400],["2021-01-29",8520.48,9670.3,8520.48,9434.44,7749200],["2021-02-01",9257.54,9552.37,8785.82,8785.82,7466200],["2021-02-02",8667.89,9139.61,8255.13,9080.65,5912100],["2021-02-03",9316.51,9699.78,9080.65,9670.3,8099200],["2021-02-04",9729.26,9994.61,9434.44,9699.78,5136900],["2021-02-05",9729.26,9935.64,9729.26,9788.23,3610800],["2021-02-08",9906.16,10083.05,9228.06,9463.92,7357400],["2021-02-09",9640.82,9788.23,9316.51,9670.3,4540200],["2021-02-17",10024.09,10318.92,9965.12,10318.92,5865500],["2021-02-18",10790.64,10908.57,10377.88,10554.78,8796100],["2021-02-19",10259.95,10525.29,10200.98,10259.95,6005700],["2021-02-22",10230.47,10407.36,10083.05,10318.92,7104000],["2021-02-23",10613.74,10613.74,10377.88,10407.36,5320600],["2021-02-24",10377.88,10407.36,10053.57,10083.05,4549800],["2021-02-25",10200.98,10259.95,10024.09,10142.02,3547100],["2021-02-26",9906.16,10112.54,9906.16,10053.57,4408700],["2021-03-01",10142.02,10436.85,10142.02,10407.36,4314900],["2021-03-02",10407.36,10436.85,10200.98,10259.95,4480100],["2021-03-03",10200.98,10318.92,10112.54,10259.95,3394000],["2021-03-04",10436.85,10820.12,10289.43,10554.78,10506700],["2021-03-05",10849.6,10967.53,10613.74,10908.57,7566000],["2021-03-08",11321.32,11380.29,10908.57,11055.98,5673100],["2021-03-09",10672.71,10790.64,10554.78,10613.74,5611000],["2021-03-10",10436.85,10879.08,10318.92,10731.67,5409200],["2021-03-11",10908.57,10908.57,10613.74,10731.67,3515500],["2021-03-12",10790.64,10790.64,10613.74,10643.22,3616500],["2021-03-15",10643.22,10879.08,10554.78,10790.64,5003700],["2021-03-16",10731.67,10761.15,10495.81,10613.74,2932300],["2021-03-17",10554.78,10849.6,10525.29,10731.67,4160000],["2021-03-18",10731.67,10849.6,10643.22,10702.19,3066700],["2021-03-19",10377.88,10613.74,10377.88,10495.81,4238600],["2021-03-22",10613.74,10702.19,10436.85,10525.29,2175100],["2021-03-23",10525.29,10525.29,10348.4,10407.36,2940400],["2021-03-24",10083.05,10377.88,10024.09,10083.05,4027900],["2021-03-25",10142.02,10318.92,9965.12,9965.12,3164600],["2021-03-26",9847.19,9994.61,9287.02,9788.23,5421000],["2021-03-29",10053.57,10112.54,9906.16,10083.05,2332600],["2021-03-30",10112.54,10142.02,9965.12,10142.02,2468300],["2021-03-31",9994.61,10142.02,9994.61,10053.57,1996000],["2021-04-01",10142.02,10348.4,10083.05,10318.92,2842500],["2021-04-02",10466.33,10554.78,10318.92,10377.88,2665300],["2021-04-05",10436.85,10525.29,10259.95,10348.4,2168900],["2021-04-06",10200.98,10318.92,10083.05,10259.95,3001900],["2021-04-07",10318.92,10436.85,10230.47,10436.85,2957600],["2021-04-08",10436.85,10554.78,10348.4,10436.85,2642500],["2021-04-09",10466.33,10731.67,10436.85,10613.74,5790100],["2021-04-12",10702.19,10702.19,10495.81,10554.78,3357200],["2021-04-13",10613.74,10643.22,10259.95,10318.92,4045400],["2021-04-14",10259.95,10702.19,9611.33,10584.26,6175800],["2021-04-15",10731.67,10731.67,10348.4,10348.4,3702500],["2021-04-16",10348.4,10377.88,10053.57,10200.98,3342500],["2021-04-19",10112.54,10348.4,10024.09,10318.92,3962000],["2021-04-20",10318.92,10407.36,10053.57,10053.57,3173500],["2021-04-22",10024.09,10083.05,9493.4,9493.4,3653500],["2021-04-23",9552.37,9847.19,9434.44,9847.19,3570200],["2021-04-26",9847.19,9847.19,9434.44,9434.44,2121600],["2021-04-27",9434.44,9699.78,9316.51,9552.37,2244200],["2021-04-28",9552.37,9729.26,9522.88,9522.88,1720200],["2021-04-29",9729.26,9729.26,9552.37,9552.37,1258100],["2021-05-04",9316.51,9552.37,9316.51,9552.37,1938100],["2021-05-05",9788.23,10200.98,9670.3,10171.5,3799200],["2021-05-06",10171.5,10230.47,9876.68,9906.16,2115200],["2021-05-07",9788.23,9876.68,9434.44,9611.33,2725800],["2021-05-10",9552.37,9788.23,9463.92,9699.78,2342100],["2021-05-11",9699.78,10083.05,9640.82,9788.23,2688300],["2021-05-12",9788.23,10024.09,9788.23,9935.64,1820300],["2021-05-13",9935.64,10024.09,9817.71,9847.19,2995400],["2021-05-14",9847.19,9876.68,9670.3,9729.26,1747700],["2021-05-17",9758.75,9847.19,9611.33,9611.33,1606100],["2021-05-18",9670.3,9729.26,9463.92,9640.82,2260300],["2021-05-19",9640.82,9640.82,9463.92,9522.88,1941900],["2021-05-20",9434.44,9552.37,9404.95,9522.88,2696700],["2021-05-21",9434.44,9965.12,9404.95,9788.23,3605200],["2021-05-24",9965.12,9994.61,9817.71,9876.68,2005400],["2021-05-25",9965.12,10142.02,9906.16,9965.12,3872100],["2021-05-26",9906.16,10436.85,9729.26,10289.43,7124600],["2021-05-27",10318.92,10495.81,10200.98,10259.95,4301000],["2021-05-28",10495.81,10731.67,10348.4,10613.74,7797600],["2021-05-31",10672.71,10731.67,10318.92,10643.22,6136200],["2021-06-01",11026.5,11144.43,10879.08,10908.57,4961800],["2021-06-02",11085.46,11144.43,10849.6,10967.53,5627300],["2021-06-03",11203.39,11203.39,10967.53,11055.98,4960900],["2021-06-04",10967.53,11822.53,10731.67,11822.53,12469200],["2021-06-07",12382.7,12618.56,11852.01,12353.22,9945900],["2021-06-08",11910.98,12235.29,11498.22,11498.22,7578900],["2021-06-09",11498.22,12058.39,11114.95,11763.56,10594800],["2021-06-10",11527.7,11793.05,11262.36,11439.25,4190800],["2021-06-11",11616.15,12146.84,11439.25,11940.46,6492300],["2021-06-14",12264.77,12736.49,12087.87,12500.63,9847200],["2021-06-15",12559.59,12942.87,12323.73,12500.63,6285400],["2021-06-16",12707.01,12913.39,12235.29,12382.7,7803500],["2021-06-17",12146.84,12677.52,12087.87,12500.63,6685400],["2021-06-18",12412.18,12441.66,12176.32,12294.25,4969700],["2021-06-21",12471.15,12677.52,12382.7,12441.66,4032800],["2021-06-22",12707.01,12913.39,12471.15,12471.15,4941000],["2021-06-23",12559.59,12795.45,12382.7,12736.49,5857800],["2021-06-24",12795.45,12824.94,12087.87,12382.7,3755000],["2021-06-25",12471.15,12677.52,12264.77,12530.11,3806400],["2021-06-28",12677.52,12942.87,12677.52,12736.49,6316700],["2021-06-29",12618.56,12648.04,12412.18,12441.66,4335900],["2021-06-30",12471.15,12648.04,12382.7,12382.7,3599300],["2021-07-01",12382.7,12500.63,11527.7,12294.25,6923400],["2021-07-02",12559.59,12618.56,12205.8,12323.73,2799000],["2021-07-05",12382.7,12382.7,11704.6,11852.01,5654500],["2021-07-06",11999.42,12087.87,11026.5,11026.5,5450700],["2021-07-07",10967.53,11232.88,10613.74,11085.46,5231500],["2021-07-08",11085.46,11321.32,10672.71,10938.05,3277100],["2021-07-09",10731.67,10997.02,10259.95,10377.88,4650000],["2021-07-12",10259.95,10495.81,9876.68,10466.33,6334900],["2021-07-13",10731.67,10790.64,10495.81,10761.15,2739400],["2021-07-14",10820.12,11085.46,10731.67,10908.57,3560500],["2021-07-15",10672.71,11085.46,10672.71,10997.02,2466500],["2021-07-16",10967.53,11055.98,10790.64,10820.12,1672200],["2021-07-19",10377.88,10613.74,10083.05,10083.05,4982900],["2021-07-20",9729.26,10348.4,9670.3,10348.4,4290100],["2021-07-21",10407.36,10554.78,10259.95,10318.92,1903300],["2021-07-22",10554.78,10820.12,10377.88,10702.19,3173700],["2021-07-23",10613.74,10761.15,10377.88,10377.88,2282500],["2021-07-26",10289.43,10672.71,10171.5,10554.78,1633200],["2021-07-27",10731.67,11085.46,10643.22,10820.12,2965500],["2021-07-28",10849.6,10879.08,10672.71,10790.64,1032800],["2021-07-29",10790.64,10967.53,10731.67,10967.53,3581200],["2021-07-30",10997.02,11026.5,10879.08,10908.57,2282200],["2021-08-02",11055.98,11380.29,10967.53,11262.36,3573000],["2021-08-03",11291.84,11557.18,11144.43,11321.32,3406500],["2021-08-04",11439.25,11586.67,11232.88,11380.29,3231700],["2021-08-05",11262.36,11380.29,11203.39,11350.81,2620500],["2021-08-06",11380.29,11468.74,11262.36,11262.36,3532400],["2021-08-09",11085.46,11852.01,11085.46,11822.53,6417100],["2021-08-10",12087.87,12146.84,11910.98,12146.84,5088500],["2021-08-11",12205.8,12559.59,12087.87,12087.87,6588500],["2021-08-12",11910.98,12530.11,11852.01,12146.84,5575300],["2021-08-13",12176.32,12972.35,12117.35,12972.35,14132600],["2021-08-16",13503.04,13856.83,13178.73,13355.62,8739000],["2021-08-17",13503.04,14004.24,13208.21,13679.93,7939400],["2021-08-18",13562.0,14033.72,13385.11,13679.93,6490700],["2021-08-19",13562.0,13797.86,13385.11,13532.52,6203500],["2021-08-20",13414.59,13738.9,12589.08,12589.08,13393700],["2021-08-23",12500.63,12618.56,11763.56,11793.05,8413500],["2021-08-24",12028.91,12205.8,11793.05,12146.84,5661000],["2021-08-25",12205.8,12353.22,11910.98,12353.22,3953400],["2021-08-26",12323.73,12942.87,12235.29,12648.04,6409400],["2021-08-27",12382.7,13001.83,12382.7,12942.87,5616400],["2021-08-30",13149.25,13208.21,12913.39,12972.35,4167839],["2021-08-31",13001.83,13532.52,12913.39,13326.14,8702800],["2021-09-01",13296.66,13797.86,13208.21,13709.42,7676600],["2021-09-06",14210.62,14652.86,14181.14,14652.86,10607200],["2021-09-07",14682.34,14741.31,13679.93,13856.83,10775000],["2021-09-08",13827.35,14092.69,13679.93,14063.21,8691900],["2021-09-09",14151.66,14682.34,14063.21,14446.48,5597000],["2021-09-10",14446.48,14682.34,14240.1,14240.1,5913300],["2021-09-13",14240.1,14564.41,13886.31,14358.03,8774700],["2021-09-14",14358.03,14623.38,14033.72,14063.21,5206900],["2021-09-15",13974.76,14446.48,13886.31,14328.55,4414900],["2021-09-16",14446.48,14564.41,14092.69,14269.59,5107200],["2021-09-17",14358.03,15036.13,14210.62,14623.38,10999100],["2021-09-20",14800.27,14859.24,14210.62,14210.62,10228700],["2021-09-21",13856.83,14417.0,13856.83,14358.03,6924600],["2021-09-22",14446.48,14446.48,14004.24,14122.17,7585000],["2021-09-23",14181.14,14181.14,13886.31,13886.31,8578800],["2021-09-24",13886.31,14004.24,13296.66,13385.11,10920700],["2021-09-27",13444.07,13709.42,13149.25,13208.21,4099400],["2021-09-28",13149.25,13915.79,12854.42,13738.9,4754200],["2021-09-29",13738.9,13797.86,13326.14,13620.97,3283500],["2021-09-30",13620.97,13827.35,13591.49,13620.97,2332000],["2021-10-01",13503.04,13886.31,13503.04,13738.9,4813279],["2021-10-04",13886.31,14387.52,13886.31,14151.66,6990800],["2021-10-05",14269.59,14299.07,13886.31,14092.69,4223400],["2021-10-06",14210.62,14328.55,14004.24,14092.69,3973800],["2021-10-07",14063.21,14652.86,13856.83,14534.93,9477100],["2021-10-08",14534.93,14623.38,14387.52,14475.96,4232900],["2021-10-11",14534.93,14652.86,14387.52,14475.96,3536200],["2021-10-12",14446.48,15006.65,14328.55,14564.41,9712700],["2021-10-13",14741.31,14741.31,14417.0,14475.96,3548300],["2021-10-14",14475.96,15154.06,14475.96,14947.69,8674900],["2021-10-15",14977.17,15154.06,14682.34,14800.27,4471300],["2021-10-18",14800.27,15154.06,14741.31,14859.24,4809600],["2021-10-19",14859.24,14859.24,14446.48,14446.48,4278100],["2021-10-20",14505.45,14564.41,14210.62,14387.52,5686200],["2021-10-21",14534.93,14741.31,14505.45,14505.45,2953400],["2021-10-22",14623.38,14711.82,14505.45,14564.41,2436300],["2021-10-25",14741.31,15006.65,14593.89,14593.89,5195500],["2021-10-26",14623.38,14741.31,14417.0,14564.41,3049100],["2021-10-27",14770.79,15330.96,14593.89,15330.96,6555200],["2021-10-28",15330.96,15330.96,14859.24,14918.2,6391400],["2021-10-29",14918.2,14977.17,14623.38,14711.82,6284600],["2021-11-01",14918.2,15154.06,14623.38,14711.82,5950000],["2021-11-02",14711.82,15036.13,14623.38,14947.69,4236600],["2021-11-03",15036.13,15124.58,14564.41,14593.89,5753500],["2021-11-04",14534.93,14800.27,14446.48,14593.89,3994100],["2021-11-05",14711.82,14888.72,14652.86,14682.34,3172400],["2021-11-08",14888.72,15154.06,14800.27,14918.2,4552100],["2021-11-09",15036.13,15950.09,14888.72,15950.09,8889900],["2021-11-10",16009.06,16244.92,15920.61,15979.58,5342000],["2021-11-11",16102.03,16102.03,15367.33,15551.01,3726400],["2021-11-12",15367.33,16071.41,15122.44,15673.45,5451100],["2021-11-15",15704.07,16377.54,15551.01,15979.58,5660300],["2021-11-16",15857.13,16530.6,15612.23,16040.8,5514200],["2021-11-17",16040.8,16193.86,15795.9,15795.9,3474000],["2021-11-18",15795.9,15795.9,15183.66,15306.11,7162500],["2021-11-19",15183.66,15214.27,14234.68,14999.99,10390500],["2021-11-22",14693.86,14693.86,14081.62,14081.62,3696300],["2021-11-23",14204.07,14908.15,14142.84,14908.15,2055900],["2021-11-24",14938.76,15061.21,14540.8,14693.86,2843800],["2021-11-25",14724.48,14877.54,14510.19,14571.42,2542300],["2021-11-26",14510.19,14846.93,14387.74,14602.03,2783900],["2021-11-29",14081.62,14510.19,14081.62,14448.97,2394200],["2021-11-30",14632.64,14999.99,14418.35,14448.97,2970400],["2021-12-01",14448.97,14816.31,14448.97,14693.86,2025800],["2021-12-02",14693.86,14999.99,14693.86,14693.86,2280200],["2021-12-03",14755.09,14755.09,14142.84,14142.84,2131600],["2021-12-06",14142.84,14265.29,13163.25,13469.38,2959200],["2021-12-07",13775.5,14173.46,13622.44,14081.62,2075200],["2021-12-08",14387.74,14387.74,13897.95,13897.95,1326800],["2021-12-09",14051.01,14265.29,13897.95,14173.46,1263300],["2021-12-10",14051.01,14295.91,14051.01,14295.91,1432200],["2021-12-13",14448.97,14632.64,14326.52,14632.64,2093000],["2021-12-14",14663.25,15244.88,14387.74,14816.31,2956500],["2021-12-15",14755.09,15183.66,14755.09,14908.15,3477400],["2021-12-16",14908.15,14969.37,14571.42,14755.09,2892800],["2021-12-17",14755.09,14938.76,14571.42,14693.86,2404000],["2021-12-20",14479.58,14540.8,14081.62,14173.46,2499900],["2021-12-21",14173.46,14387.74,13989.78,14234.68,1435000],["2021-12-22",14357.13,14418.35,13959.17,13959.17,2376800],["2021-12-23",14020.4,14663.25,13867.33,14510.19,3064700],["2021-12-24",14632.64,14846.93,14510.19,14571.42,2176300],["2021-12-27",14816.31,14846.93,14571.42,14693.86,3105800],["2021-12-28",14938.76,14938.76,14540.8,14540.8,3349800],["2021-12-29",14632.64,14632.64,14387.74,14510.19,2364800],["2021-12-30",14540.8,14816.31,14510.19,14571.42,1717500],["2021-12-31",14571.42,14877.54,14418.35,14755.09,3071100],["2022-01-04",14938.76,15551.01,14816.31,15428.56,5887700],["2022-01-05",15612.23,15642.84,15183.66,15244.88,3523500],["2022-01-06",15091.82,15581.62,15061.21,15214.27,2807900],["2022-01-07",15428.56,15551.01,15306.11,15306.11,3965000],["2022-01-10",15244.88,15489.78,14693.86,14693.86,3735200],["2022-01-11",14693.86,14755.09,14326.52,14326.52,2974100],["2022-01-12",14510.19,14999.99,14112.23,14632.64,3181400],["2022-01-13",14908.15,14908.15,14142.84,14142.84,2487300],["2022-01-14",13867.33,14448.97,13836.72,14265.29,1530300],["2022-01-17",14510.19,14602.03,13408.15,13438.76,3172400],["2022-01-18",13255.09,13836.72,12520.4,12857.13,3977900],["2022-01-19",13102.03,13285.7,12857.13,13040.8,2156800],["2022-01-20",13040.8,13622.44,12857.13,13622.44,1365700],["2022-01-21",13591.82,13744.89,13316.31,13346.93,2193000],["2022-01-24",13469.38,13714.27,12857.13,13255.09,2553900],["2022-01-25",13010.19,13346.93,12857.13,13163.25,1422200],["2022-01-26",13285.7,13408.15,13071.42,13102.03,1708100],["2022-01-27",13316.31,13316.31,12795.91,12857.13,1890100],["2022-01-28",12979.58,13163.25,12612.23,12979.58,1921700],["2022-02-07",13469.38,13591.82,13285.7,13408.15,1551900],["2022-02-08",13469.38,13744.89,13346.93,13622.44,1424500],["2022-02-09",13714.27,14204.07,13622.44,14081.62,2237400],["2022-02-10",14326.52,14357.13,13989.78,14142.84,1591900],["2022-02-11",14142.84,14357.13,13959.17,13989.78,1430100],["2022-02-14",14020.4,14387.74,14020.4,14204.07,2893000],["2022-02-15",14295.91,14295.91,13897.95,13959.17,1599800],["2022-02-16",13897.95,14081.62,13806.11,14051.01,1518300],["2022-02-17",14051.01,14510.19,13989.78,14112.23,4751400],["2022-02-18",14081.62,14326.52,13989.78,14020.4,1519200],["2022-02-21",14051.01,14265.29,13989.78,14081.62,2110500],["2022-02-22",14020.4,14418.35,13989.78,14234.68,3956300],["2022-02-23",14448.97,15214.27,14326.52,15214.27,10558400],["2022-02-24",15183.66,15765.29,15030.6,15306.11,8880500],["2022-02-25",15244.88,15367.33,14816.31,14877.54,3829400],["2022-02-28",14999.99,15734.68,14938.76,15244.88,5945500],["2022-03-01",15306.11,15520.39,15214.27,15306.11,4572700],["2022-03-02",16102.03,16163.25,15704.07,15918.35,9083500],["2022-03-03",16224.47,17020.39,15857.13,17020.39,16894900],["2022-03-04",17142.84,17448.96,16561.21,16775.49,5329600],["2022-03-07",17448.96,17938.76,17142.84,17816.31,7833800],["2022-03-08",17204.07,17693.86,16959.17,16959.17,8899100],["2022-03-09",17173.45,18061.21,16653.05,17418.35,13277500],["2022-03-10",17326.51,17326.51,16836.72,16928.56,5822400],["2022-03-11",16714.27,17142.84,15795.9,16102.03,9261700],["2022-03-14",15795.9,15979.58,15091.82,15091.82,9150400],["2022-03-15",14816.31,15887.74,14632.64,15612.23,5572900],["2022-03-16",15673.45,15887.74,15428.56,15489.78,2645100],["2022-03-17",15459.17,16071.41,15183.66,15795.9,4745000],["2022-03-18",16163.25,16224.47,15795.9,15795.9,4453900],["2022-03-21",15918.35,16163.25,15581.62,15918.35,4150200],["2022-03-22",16224.47,16408.15,15979.58,16132.64,4420400],["2022-03-23",16132.64,16224.47,15673.45,15734.68,4302600],["2022-03-24",16010.19,16040.8,15673.45,15673.45,3525600],["2022-03-25",15612.23,15826.52,15489.78,15673.45,4033000],["2022-03-28",15489.78,16163.25,15459.17,15918.35,3593400],["2022-03-29",15918.35,16469.37,15734.68,16346.92,6931700],["2022-03-30",16163.25,16469.37,15673.45,15673.45,4563500],["2022-03-31",15795.9,16040.8,15397.95,15734.68,3031800],["2022-04-01",15428.56,15734.68,15183.66,15489.78,4066200],["2022-04-04",15795.9,15795.9,15244.88,15367.33,4344100],["2022-04-05",15489.78,15673.45,15306.11,15336.72,3312200],["2022-04-06",15306.11,15428.56,14908.15,14999.99,4859100],["2022-04-07",14999.99,15367.33,14908.15,15122.44,3706000],["2022-04-08",15183.66,15244.88,14571.42,14571.42,2629100],["2022-04-12",14602.03,14846.93,14081.62,14081.62,4786400],["2022-04-13",14387.74,14510.19,13959.17,14418.35,3038400],["2022-04-14",14448.97,14999.99,14418.35,14571.42,2496900],["2022-04-15",14602.03,14846.93,14326.52,14387.74,2060700],["2022-04-18",14234.68,14602.03,13591.82,13775.5,3873200],["2022-04-19",13928.56,14387.74,13714.27,14081.62,3770800],["2022-04-20",14020.4,14234.68,13163.25,13163.25,3631800],["2022-04-21",12948.97,13653.05,12306.11,12857.13,6094800],["2022-04-22",12979.58,13316.31,11969.38,12244.89,7286600],["2022-04-25",12367.34,12428.56,11387.74,11387.74,3681700],["2022-04-26",10744.89,11938.76,10744.89,11938.76,5087400],["2022-04-27",11877.54,12183.66,11571.42,12030.6,2732200],["2022-04-28",11999.99,12336.72,11877.54,11877.54,2226800],["2022-04-29",11908.15,12428.56,11908.15,12428.56,3723100],["2022-05-04",12459.17,12918.36,12397.95,12551.01,2600900],["2022-05-05",12795.91,12948.97,12153.05,12551.01,2962000],["2022-05-06",12183.66,12367.34,11785.7,11785.7,2209700],["2022-05-09",11632.64,11877.54,10989.79,10989.79,6043500],["2022-05-10",10591.83,11540.81,10591.83,11448.97,3496100],["2022-05-11",11571.42,11785.7,11448.97,11602.03,2240300],["2022-05-12",11632.64,11724.48,10806.11,10806.11,3188400],["2022-05-13",11020.4,11081.62,10071.42,10132.64,5314200],["2022-05-16",10653.05,10836.72,10591.83,10836.72,3582300],["2022-05-17",10836.72,11571.42,10806.11,11571.42,2694700],["2022-05-18",11571.42,11877.54,11387.74,11540.81,2821000],["2022-05-19",11081.62,12214.27,11051.01,11938.76,4565500],["2022-05-20",12061.21,12306.11,11663.25,11877.54,2604500],["2022-05-23",11999.99,12244.89,11724.48,11938.76,2333600],["2022-05-24",11755.09,11969.38,11142.85,11816.32,3494200],["2022-05-25",11938.76,12642.85,11846.93,12642.85,4664100],["2022-05-26",12734.68,12795.91,12459.17,12642.85,3183200],["2022-05-27",12673.46,12826.52,12459.17,12520.4,2726800],["2022-05-30",12765.29,13071.42,12551.01,12673.46,3064000],["2022-05-31",12734.68,13285.7,12581.62,13102.03,4237400],["2022-06-01",12979.58,13775.5,12979.58,13683.66,4979000],["2022-06-02",13469.38,13714.27,13040.8,13193.87,4393300],["2022-06-03",13224.48,13408.15,13132.64,13255.09,2510000],["2022-06-06",13591.82,13775.5,13255.09,13377.54,5528300],["2022-06-07",13377.54,14234.68,12887.74,14234.68,6282700],["2022-06-08",14418.35,14724.48,14204.07,14265.29,5435900],["2022-06-09",14326.52,14510.19,14173.46,14357.13,3524900],["2022-06-10",14142.84,14326.52,13377.54,13377.54,6275500],["2022-06-13",12673.46,13163.25,12459.17,12459.17,6512400],["2022-06-14",12397.95,12979.58,12244.89,12857.13,3663800],["2022-06-15",12795.91,13102.03,12275.5,12459.17,2783800],["2022-06-16",12734.68,13163.25,12520.4,12887.74,3459000],["2022-06-17",12428.56,13346.93,12122.44,13102.03,4445900],["2022-06-20",12979.58,13040.8,12214.27,12214.27,3975000],["2022-06-21",11969.38,12765.29,11755.09,12153.05,3889600],["2022-06-22",12244.89,12551.01,11326.52,11326.52,4409600],["2022-06-23",11081.62,12061.21,11081.62,12061.21,2139300],["2022-06-24",12367.34,12367.34,11755.09,11755.09,1310300],["2022-06-27",11999.99,12367.34,11999.99,12336.72,2278700],["2022-06-28",12551.01,12948.97,12428.56,12857.13,2861300],["2022-06-29",12857.13,13316.31,12673.46,13163.25,3309300],["2022-06-30",13224.48,13346.93,12367.34,12367.34,3552600],["2022-07-01",12275.5,12642.85,11999.99,12551.01,3081100],["2022-07-04",12734.68,12795.91,12336.72,12551.01,1655500],["2022-07-05",12551.01,12734.68,12244.89,12397.95,2889000],["2022-07-06",11877.54,12183.66,11540.81,11540.81,3517200],["2022-07-07",11357.13,11632.64,11081.62,11326.52,1816000],["2022-07-08",11632.64,11816.32,11510.19,11663.25,798200],["2022-07-11",11448.97,11755.09,11326.52,11387.74,1352300],["2022-07-12",11418.36,11999.99,11387.74,11938.76,1739500],["2022-07-13",11632.64,11877.54,11632.64,11724.48,2073800],["2022-07-14",11846.93,11908.15,11724.48,11785.7,963700],["2022-07-15",11846.93,11877.54,11632.64,11632.64,1669500],["2022-07-18",11785.7,11999.99,11693.87,11999.99,1588500],["2022-07-19",12153.05,12367.34,12061.21,12153.05,1346600],["2022-07-20",12367.34,12367.34,12153.05,12183.66,3216300],["2022-07-21",12183.66,12244.89,12061.21,12214.27,1287200],["2022-07-22",12214.27,12367.34,11999.99,11999.99,1459200],["2022-07-25",11938.76,11938.76,11571.42,11602.03,1515700],["2022-07-26",11693.87,11816.32,11632.64,11632.64,1057200],["2022-07-27",11602.03,11602.03,11510.19,11510.19,1040900],["2022-07-28",11785.7,11816.32,11632.64,11755.09,1527600],["2022-07-29",11816.32,11846.93,11571.42,11571.42,1718800],["2022-08-01",11571.42,11999.99,11571.42,11999.99,2230200],["2022-08-02",11999.99,12183.66,11816.32,12122.44,2988900],["2022-08-03",12122.44,12673.46,12030.6,12612.23,3177000],["2022-08-04",12612.23,12612.23,12367.34,12520.4,2341600],["2022-08-05",12397.95,13040.8,12336.72,12857.13,3919600],["2022-08-08",12857.13,13071.42,12795.91,12887.74,2395000],["2022-08-09",12918.36,13102.03,12857.13,12948.97,1972100],["2022-08-10",12857.13,13163.25,12765.29,12979.58,1979400],["2022-08-11",13163.25,13346.93,12734.68,12857.13,2733000],["2022-08-12",12918.36,13040.8,12765.29,12918.36,1471600],["2022-08-15",13040.8,13132.64,12918.36,12918.36,1774100],["2022-08-16",12857.13,13102.03,12765.29,12857.13,1608000],["2022-08-17",12979.58,13040.8,12673.46,12857.13,1769100],["2022-08-18",12857.13,12918.36,12673.46,12673.46,1225900],["2022-08-19",12857.13,13224.48,12704.07,12765.29,2974300],["2022-08-22",12704.07,12948.97,12704.07,12795.91,1603800],["2022-08-23",12734.68,13408.15,12734.68,13346.93,5571900],["2022-08-24",13438.76,13499.99,13193.87,13285.7,2888200],["2022-08-25",13377.54,13775.5,13255.09,13591.82,4018900],["2022-08-26",13591.82,13622.44,13224.48,13285.7,2159700],["2022-08-29",13040.8,14020.4,12857.13,13714.27,5413000],["2022-08-30",13897.95,14020.4,13591.82,13591.82,3162500],["2022-08-31",13499.99,13714.27,13346.93,13346.93,2655500],["2022-09-05",13408.15,13959.17,13408.15,13836.72,3330900],["2022-09-06",14173.46,14204.07,13867.33,13867.33,3214700],["2022-09-07",13591.82,13836.72,12918.36,13010.19,4761600],["2022-09-08",13132.64,13316.31,12887.74,13010.19,2363900],["2022-09-09",13193.87,13438.76,12857.13,13438.76,1941800],["2022-09-12",13469.38,13959.17,13469.38,13561.21,2011700],["2022-09-13",13591.82,13714.27,13346.93,13499.99,1834200],["2022-09-14",13224.48,13744.89,13224.48,13744.89,2706300],["2022-09-15",13836.72,14204.07,13683.66,13714.27,5999600],["2022-09-16",13622.44,13714.27,13346.93,13469.38,2062500],["2022-09-19",13591.82,13591.82,12704.07,12704.07,3666700],["2022-09-20",12826.52,12979.58,12551.01,12948.97,1752100],["2022-09-21",12857.13,13224.48,12826.52,13193.87,1729300],["2022-09-22",13102.03,13285.7,12948.97,13224.48,1491600],["2022-09-23",13285.7,13346.93,13040.8,13040.8,1285500],["2022-09-26",12857.13,12857.13,12153.05,12153.05,4030100],["2022-09-27",12183.66,12520.4,12122.44,12183.66,1884700],["2022-09-28",12061.21,12428.56,11816.32,11816.32,2098600],["2022-09-29",12183.66,12214.27,11693.87,11693.87,1415300],["2022-09-30",11632.64,11999.99,11081.62,11999.99,2427700],["2022-10-03",11938.76,11938.76,11173.46,11173.46,2064000],["2022-10-04",11387.74,11448.97,11020.4,11020.4,1741800],["2022-10-05",11357.13,11571.42,11234.68,11448.97,1262900],["2022-10-06",11448.97,11602.03,11020.4,11020.4,1833300],["2022-10-07",10959.17,11204.07,10377.54,10989.79,2514200],["2022-10-10",11020.4,11602.03,11020.4,11510.19,1800200],["2022-10-11",11540.81,11602.03,10714.28,10744.89,2172000],["2022-10-12",10836.72,11326.52,10775.5,11112.23,1159800],["2022-10-13",11234.68,11448.97,11112.23,11326.52,1117800],["2022-10-14",11602.03,11632.64,11479.58,11571.42,1317600],["2022-10-17",11234.68,11816.32,11142.85,11816.32,1273200],["2022-10-18",12122.44,12153.05,11693.87,11816.32,1788500],["2022-10-19",11846.93,11938.76,11632.64,11724.48,878000],["2022-10-20",11785.7,11816.32,11510.19,11510.19,992700],["2022-10-21",11632.64,11663.25,10714.28,10714.28,2632800],["2022-10-24",10867.34,10867.34,9979.58,9979.58,2256800],["2022-10-25",10071.42,10469.38,9673.46,10010.19,1571500],["2022-10-26",10285.7,10408.15,9918.36,10071.42,1645900],["2022-10-27",10132.64,10775.5,10132.64,10775.5,1795300],["2022-10-28",10897.95,10989.79,10469.38,10469.38,1584600],["2022-10-31",10530.6,10591.83,10040.81,10224.48,1778100],["2022-11-01",10469.38,10653.05,10377.54,10561.21,1226200],["2022-11-02",10653.05,10897.95,10438.77,10714.28,1363400],["2022-11-03",10591.83,10806.11,10469.38,10530.6,1038100],["2022-11-04",10591.83,10653.05,10102.03,10408.15,1992600],["2022-11-07",10591.83,10714.28,10285.7,10285.7,1819500],["2022-11-08",10224.48,10683.66,10224.48,10622.44,1369700],["2022-11-09",10714.28,10928.56,10591.83,10744.89,1360400],["2022-11-10",10591.83,10683.66,10010.19,10040.81,2268900],["2022-11-11",10255.09,10469.38,10040.81,10224.48,1843000],["2022-11-14",10102.03,10193.87,9520.4,9520.4,2688800],["2022-11-15",8877.54,9091.83,8877.54,8877.54,2674100],["2022-11-16",8265.3,9489.79,8265.3,9489.79,4618000],["2022-11-17",9826.52,9826.52,9367.34,9367.34,1213800],["2022-11-18",9183.67,10010.19,8877.54,9673.46,2919100],["2022-11-21",9734.68,10071.42,9581.62,9857.13,1520900],["2022-11-22",9765.3,10530.6,9765.3,10285.7,1874800],["2022-11-23",10408.15,10897.95,10346.93,10714.28,2021000],["2022-11-24",10469.38,10836.72,10438.77,10744.89,1187300],["2022-11-25",10928.56,11204.07,10744.89,11204.07,1549600],["2022-11-28",11326.52,11724.48,11326.52,11693.87,1674100],["2022-11-29",11693.87,12153.05,11387.74,12153.05,2693800],["2022-11-30",12244.89,12367.34,12030.6,12306.11,1725600],["2022-12-01",12428.56,12428.56,11571.42,11571.42,1837100],["2022-12-02",11448.97,12244.89,11448.97,12244.89,1656600],["2022-12-05",12612.23,12673.46,12061.21,12183.66,1951800],["2022-12-06",11816.32,12673.46,11693.87,11693.87,3643500],["2022-12-07",11724.48,12183.66,11632.64,11877.54,2098200],["2022-12-08",12244.89,12336.72,11663.25,12061.21,1718900],["2022-12-09",12091.83,12122.44,11693.87,12122.44,1211900],["2022-12-12",12153.05,12459.17,11785.7,11938.76,2575400],["2022-12-13",11999.99,12551.01,11816.32,12551.01,2119400],["2022-12-14",12734.68,12918.36,12489.78,12857.13,5239500],["2022-12-15",12857.13,12979.58,12642.85,12979.58,1601200],["2022-12-16",12826.52,13132.64,12704.07,12979.58,1578800],["2022-12-19",12918.36,13040.8,12459.17,12734.68,1965900],["2022-12-20",12551.01,12979.58,12122.44,12979.58,3434100],["2022-12-21",13071.42,13071.42,12244.89,12612.23,1416500],["2022-12-22",12857.13,13163.25,12551.01,13163.25,1637900],["2022-12-23",13163.25,13163.25,12826.52,13163.25,1395400],["2022-12-26",13132.64,13132.64,12336.72,12336.72,1334000],["2022-12-27",12306.11,12795.91,12275.5,12795.91,1685300],["2022-12-28",12795.91,13469.38,12795.91,13224.48,3545700],["2022-12-29",13316.31,13346.93,12918.36,13346.93,1162300],["2022-12-30",13285.7,13469.38,13163.25,13469.38,1649500],["2023-01-03",13438.76,13806.11,13408.15,13714.27,2365500],["2023-01-04",13653.05,14387.74,13653.05,13775.5,2481700],["2023-01-05",13775.5,13775.5,13071.42,13346.93,5128600],["2023-01-06",13255.09,13346.93,12428.56,12428.56,5814500],["2023-01-09",12612.23,12918.36,12489.78,12581.62,2236200],["2023-01-10",12489.78,12857.13,12367.34,12734.68,1838200],["2023-01-11",12826.52,12857.13,12489.78,12489.78,1318900],["2023-01-12",12612.23,12734.68,12459.17,12673.46,1872900],["2023-01-13",12765.29,12826.52,12397.95,12489.78,1261300],["2023-01-16",12489.78,12551.01,12153.05,12153.05,2236400],["2023-01-17",12153.05,12551.01,12030.6,12459.17,2161000],["2023-01-18",12551.01,12612.23,12428.56,12489.78,2025600],["2023-01-19",12489.78,13102.03,12367.34,13102.03,3561100],["2023-01-27",13285.7,13285.7,12857.13,12857.13,3440400],["2023-01-30",12918.36,13010.19,12765.29,12795.91,2721200],["2023-01-31",12795.91,13102.03,12581.62,13102.03,2511100],["2023-02-01",13132.64,13224.48,12214.27,12214.27,4310700],["2023-02-02",12244.89,12428.56,11510.19,11632.64,2847700],["2023-02-03",11693.87,11877.54,11418.36,11816.32,1853700],["2023-02-06",11785.7,11785.7,11387.74,11724.48,1583700],["2023-02-07",11755.09,11816.32,11326.52,11326.52,2498700],["2023-02-08",11540.81,11816.32,11387.74,11693.87,1565800],["2023-02-09",11693.87,12030.6,11693.87,11938.76,1196300],["2023-02-10",11938.76,11938.76,11571.42,11571.42,1198000],["2023-02-13",11387.74,11632.64,11142.85,11326.52,1506200],["2023-02-14",11387.74,11816.32,11387.74,11785.7,1126700],["2023-02-15",11755.09,12091.83,11632.64,12061.21,1597200],["2023-02-16",12244.89,12612.23,12122.44,12489.78,2609400],["2023-02-17",12489.78,12520.4,12275.5,12428.56,1476600],["2023-02-20",12520.4,12734.68,12428.56,12673.46,1754500],["2023-02-21",12765.29,12765.29,12428.56,12428.56,2069800],["2023-02-22",12183.66,12673.46,12122.44,12122.44,2743200],["2023-02-23",12244.89,12306.11,11693.87,12153.05,1723300],["2023-02-24",12153.05,12275.5,11846.93,11846.93,1225200],["2023-02-27",11785.7,11999.99,11602.03,11602.03,967500],["2023-02-28",11693.87,11938.76,11693.87,11846.93,861300],["2023-03-01",11877.54,12673.46,11785.7,12673.46,4045500],["2023-03-02",12857.13,13040.8,12734.68,12887.74,4101600],["2023-03-03",12887.74,13071.42,12551.01,12551.01,3209000],["2023-03-06",12734.68,13163.25,12734.68,12734.68,2263200],["2023-03-07",13010.19,13010.19,12734.68,12918.36,1515500],["2023-03-08",12765.29,13224.48,12765.29,13163.25,2632700],["2023-03-09",13193.87,13285.7,12887.74,12979.58,2347300],["2023-03-10",12918.36,12918.36,12551.01,12704.07,2560100],["2023-03-13",12551.01,13132.64,12551.01,12857.13,1605800],["2023-03-14",12857.13,12979.58,12122.44,12122.44,3914300],["2023-03-15",12612.23,12948.97,12459.17,12887.74,3103400],["2023-03-16",12734.68,12765.29,12459.17,12520.4,2879400],["2023-03-17",12673.46,12857.13,12612.23,12642.85,1637100],["2023-03-20",12581.62,12612.23,12183.66,12183.66,2235900],["2023-03-21",12367.34,12551.01,12061.21,12551.01,1356800],["2023-03-22",12642.85,12673.46,12428.56,12428.56,1164700],["2023-03-23",12306.11,12489.78,12214.27,12489.78,1904400],["2023-03-24",12489.78,12704.07,12428.56,12551.01,1412600],["2023-03-27",12581.62,12581.62,12428.56,12459.17,1280700],["2023-03-28",12673.46,12734.68,12489.78,12489.78,1475300],["2023-03-29",12612.23,12612.23,12459.17,12612.23,737500],["2023-03-30",12704.07,12979.58,12612.23,12795.91,3052000],["2023-03-31",12795.91,12918.36,12673.46,12673.46,1606500],["2023-04-03",12948.97,13010.19,12857.13,12979.58,2704500],["2023-04-04",13040.8,13591.82,12948.97,13469.38,5323900],["2023-04-05",13469.38,13714.27,13255.09,13438.76,2705000],["2023-04-06",13530.6,13530.6,12979.58,13071.42,3402200],["2023-04-07",13071.42,13591.82,13010.19,13438.76,2993104],["2023-04-10",13622.44,13744.89,13224.48,13224.48,2533400],["2023-04-11",13163.25,13591.82,13163.25,13408.15,2791900],["2023-04-12",13530.6,13561.21,13346.93,13346.93,2822100],["2023-04-13",13408.15,13653.05,13285.7,13285.7,2928600],["2023-04-14",13408.15,13408.15,12673.46,12673.46,2903700],["2023-04-17",12734.68,12795.91,12551.01,12581.62,1855100],["2023-04-18",12612.23,12704.07,12520.4,12704.07,1652200],["2023-04-19",12673.46,12765.29,12428.56,12428.56,1997600],["2023-04-20",12428.56,12612.23,12275.5,12397.95,2002300],["2023-04-21",12489.78,12489.78,12153.05,12183.66,2466304],["2023-04-24",12153.05,12612.23,12153.05,12367.34,1681900],["2023-04-25",12551.01,12704.07,12367.34,12397.95,1614500],["2023-04-26",12397.95,12612.23,12397.95,12612.23,1050800],["2023-04-27",12612.23,12704.07,12428.56,12459.17,997000],["2023-04-28",12581.62,12581.62,12459.17,12489.78,1463600],["2023-05-04",12428.56,12428.56,12275.5,12306.11,1735200],["2023-05-05",12306.11,12581.62,12275.5,12367.34,2360900],["2023-05-08",12489.78,12673.46,12489.78,12551.01,2203300],["2023-05-09",12581.62,12734.68,12551.01,12581.62,2313700],["2023-05-10",12581.62,12642.85,12489.78,12551.01,2349200],["2023-05-11",12551.01,12857.13,12520.4,12826.52,4139900],["2023-05-12",12857.13,12887.74,12704.07,12734.68,1986300],["2023-05-15",12857.13,12857.13,12489.78,12489.78,3724000],["2023-05-16",12581.62,12795.91,12489.78,12520.4,1759600],["2023-05-17",12642.85,12704.07,12367.34,12367.34,3223000],["2023-05-18",12397.95,12489.78,12336.72,12428.56,1658400],["2023-05-19",12489.78,12734.68,12489.78,12612.23,3813500],["2023-05-22",12765.29,12826.52,12673.46,12734.68,2884900],["2023-05-23",12795.91,12948.97,12673.46,12673.46,3514900],["2023-05-24",12765.29,12948.97,12673.46,12673.46,3422900],["2023-05-25",12704.07,12948.97,12704.07,12887.74,4948400],["2023-05-26",13040.8,13102.03,12857.13,12857.13,2692500],["2023-05-29",12979.58,13040.8,12887.74,12979.58,2924000],["2023-05-30",13040.8,13224.48,12979.58,13040.8,3784700],["2023-05-31",13040.8,13255.09,12948.97,13010.19,3899900],["2023-06-01",13010.19,13040.8,12795.91,12918.36,2823700],["2023-06-02",13040.8,13132.64,12918.36,12979.58,2554400],["2023-06-05",13132.64,13530.6,13010.19,13255.09,5273300],["2023-06-06",13346.93,13346.93,13193.87,13255.09,1966300],["2023-06-07",13255.09,13377.54,13132.64,13163.25,2353800],["2023-06-08",13285.7,13316.31,12826.52,12857.13,3649700],["2023-06-09",12887.74,12918.36,12673.46,12673.46,2463200],["2023-06-12",12765.29,12918.36,12612.23,12887.74,2466100],["2023-06-13",12979.58,13010.19,12734.68,12887.74,1807400],["2023-06-14",12887.74,12948.97,12704.07,12826.52,3394684],["2023-06-15",12826.52,12887.74,12734.68,12887.74,1896200],["2023-06-16",13040.8,13132.64,12795.91,12795.91,4560500],["2023-06-19",12887.74,12948.97,12765.29,12795.91,1337200],["2023-06-20",12918.36,12918.36,12734.68,12826.52,1406700],["2023-06-21",12918.36,13163.25,12857.13,13163.25,3822400],["2023-06-22",13285.7,13408.15,13224.48,13224.48,3396100],["2023-06-23",13255.09,13255.09,12979.58,13010.19,3364400],["2023-06-26",13010.19,13102.03,12795.91,13071.42,3535500],["2023-06-27",13316.31,13959.17,13224.48,13959.17,9129100],["2023-06-28",14142.84,14234.68,13989.78,14051.01,4928100],["2023-06-29",14020.4,14479.58,13928.56,14020.4,7545700],["2023-06-30",14173.46,14326.52,13959.17,14173.46,3946900],["2023-07-03",14540.8,14540.8,14112.23,14204.07,3874800],["2023-07-04",14204.07,14571.42,14142.84,14479.58,4788900],["2023-07-05",14602.03,14602.03,14357.13,14357.13,3470300],["2023-07-06",14357.13,14448.97,14051.01,14173.46,4427000],["2023-07-07",14081.62,14265.29,14020.4,14112.23,4320700],["2023-07-10",14326.52,14479.58,14234.68,14357.13,4259000],["2023-07-11",14448.97,14571.42,14173.46,14357.13,3864000],["2023-07-12",14448.97,14785.7,14418.35,14448.97,3893100],["2023-07-13",14510.19,14540.8,14418.35,14510.19,2549100],["2023-07-14",14510.19,14724.48,14234.68,14510.19,4507700],["2023-07-17",14540.8,14755.09,14326.52,14602.03,3279200],["2023-07-18",14571.42,14663.25,14326.52,14387.74,2104800],["2023-07-19",14602.03,14938.76,14510.19,14510.19,6592800],["2023-07-20",14540.8,14540.8,14387.74,14418.35,2527200],["2023-07-21",14448.97,14571.42,14418.35,14571.42,3080900],["2023-07-24",14663.25,14938.76,14571.42,14571.42,3830200],["2023-07-25",14693.86,14816.31,14387.74,14632.64,3413900],["2023-07-26",14571.42,14632.64,14418.35,14571.42,2325300],["2023-07-27",14571.42,14632.64,14173.46,14265.29,5315700],["2023-07-28",14479.58,14510.19,14204.07,14387.74,3941400],["2023-07-31",14632.64,14755.09,14357.13,14448.97,4442700],["2023-08-01",14571.42,14632.64,14112.23,14357.13,6408600],["2023-08-02",14326.52,14418.35,14112.23,14265.29,3078200],["2023-08-03",14295.91,14571.42,14234.68,14357.13,5032400],["2023-08-04",14571.42,14632.64,14326.52,14479.58,3904000],["2023-08-07",14663.25,14693.86,14479.58,14632.64,4159600],["2023-08-08",14693.86,15091.82,14693.86,14908.15,6164000],["2023-08-09",14969.37,14969.37,14510.19,14510.19,4683500],["2023-08-10",14571.42,14663.25,14234.68,14265.29,4524300],["2023-08-11",14418.35,14418.35,14112.23,14295.91,2551900],["2023-08-14",14387.74,14479.58,14295.91,14387.74,2376800],["2023-08-15",14479.58,14663.25,14387.74,14448.97,2787100],["2023-08-16",14448.97,14663.25,14387.74,14387.74,2129700],["2023-08-17",14357.13,14448.97,14112.23,14142.84,4413000],["2023-08-18",14142.84,14357.13,13163.25,13163.25,5587800],["2023-08-21",13163.25,13469.38,13040.8,13408.15,2269100],["2023-08-22",13499.99,13499.99,12918.36,13377.54,2685600],["2023-08-23",13469.38,13469.38,13255.09,13285.7,1786100],["2023-08-24",13285.7,13438.76,13255.09,13438.76,1586400],["2023-08-25",13438.76,13530.6,13224.48,13255.09,1779800],["2023-08-28",13346.93,13408.15,13255.09,13316.31,1613500],["2023-08-29",13408.15,13653.05,13346.93,13622.44,2294700],["2023-08-30",13622.44,13653.05,13408.15,13622.44,1758400],["2023-08-31",13653.05,14204.07,13561.21,14204.07,4925100],["2023-09-05",14479.58,14540.8,14142.84,14540.8,4412700],["2023-09-06",14540.8,14571.42,14204.07,14540.8,2964500],["2023-09-07",14510.19,14571.42,14326.52,14418.35,3125000],["2023-09-08",14418.35,14877.54,14326.52,14693.86,5442400],["2023-09-11",14755.09,15704.07,14755.09,15459.17,15244300],["2023-09-12",15581.62,15887.74,15581.62,15795.9,6183500],["2023-09-13",15918.35,16499.98,15704.07,15979.58,7826200],["2023-09-14",16103.45,16413.13,15855.7,16196.35,5013500],["2023-09-15",16413.13,16660.88,16010.55,16103.45,4607600],["2023-09-18",16258.29,16351.2,15793.77,16072.48,2708400],["2023-09-19",16134.42,16475.07,15793.77,16413.13,4940500],["2023-09-20",16475.07,17558.95,16444.1,17558.95,7044400],["2023-09-21",17589.92,17775.73,17094.43,17404.11,4747200],["2023-09-22",17156.37,17620.89,16227.32,17527.99,7351700],["2023-09-25",17373.14,17713.79,16320.23,16320.23,5544400],["2023-09-26",16351.2,16970.56,15793.77,15948.61,5113700],["2023-09-27",16227.32,16722.81,15607.96,16691.85,4369400],["2023-09-28",16877.65,17837.67,16691.85,17466.05,8710200],["2023-09-29",17589.92,17682.83,17218.3,17527.99,2898900],["2023-10-02",17620.89,18271.22,17497.02,17682.83,4551600],["2023-10-03",17342.18,17435.08,16475.07,16475.07,9483900],["2023-10-04",16227.32,17156.37,16227.32,17156.37,3768500],["2023-10-05",16939.59,17342.18,16413.13,16537.0,4574000],["2023-10-06",16660.88,17156.37,16598.94,17094.43,2550600],["2023-10-09",17435.08,17930.57,17342.18,17404.11,4688000],["2023-10-10",17589.92,17837.67,17094.43,17094.43,3678900],["2023-10-11",17187.34,17961.54,17063.46,17899.6,5844100],["2023-10-12",17899.6,18457.03,17806.7,18116.38,5940800],["2023-10-13",17961.54,18549.94,17899.6,18549.94,3612100],["2023-10-16",18766.71,19107.36,18518.97,18642.84,4032200],["2023-10-17",18704.78,18766.71,17342.18,17342.18,7789300],["2023-10-18",17527.99,17744.76,16444.1,16722.81,7162000],["2023-10-19",16753.78,17342.18,16660.88,16691.85,3577500],["2023-10-20",16815.72,17404.11,16289.26,17342.18,3568400],["2023-10-23",17218.3,17280.24,16660.88,17032.5,2969900],["2023-10-24",16970.56,17125.4,16660.88,17001.53,2221100],["2023-10-25",17032.5,17373.14,16846.69,17032.5,2793000],["2023-10-26",16598.94,16722.81,15855.7,15855.7,6801300],["2023-10-27",15855.7,15917.64,15050.53,15607.96,4926300],["2023-10-30",15700.86,15917.64,14586.01,14586.01,3487100],["2023-10-31",14771.82,14771.82,13595.03,13595.03,9215900],["2023-11-01",13687.93,14245.36,13564.06,14245.36,5277500],["2023-11-02",14431.17,15174.4,14338.26,15081.5,7061500],["2023-11-03",15143.44,15174.4,14462.14,14740.85,7312100],["2023-11-06",14833.75,14926.66,14647.95,14833.75,2763800],["2023-11-07",14802.79,15546.02,14678.91,15050.53,5597600],["2023-11-08",14988.6,15948.61,14957.63,15855.7,4879700],["2023-11-09",15855.7,16041.51,15576.99,15607.96,6080000],["2023-11-10",15484.09,15824.74,15236.34,15236.34,6844900],["2023-11-13",15298.28,15669.9,15267.31,15546.02,3836100],["2023-11-14",15762.8,16072.48,15638.93,15669.9,3380300],["2023-11-15",16041.51,16041.51,15576.99,15669.9,3961900],["2023-11-16",15669.9,15886.67,15576.99,15855.7,2392900],["2023-11-17",15824.74,15886.67,15267.31,15329.25,6484400],["2023-11-20",15081.5,15453.12,14833.75,15329.25,6862200],["2023-11-21",15576.99,15824.74,15422.15,15824.74,3728900],["2023-11-22",15824.74,15855.7,15576.99,15855.7,3997600],["2023-11-23",16103.45,16351.2,15422.15,15422.15,6887400],["2023-11-24",15576.99,15607.96,14926.66,15607.96,4401000],["2023-11-27",15700.86,15979.58,15607.96,15607.96,3296000],["2023-11-28",15700.86,15855.7,15360.21,15824.74,4602600],["2023-11-29",15979.58,16289.26,15948.61,16103.45,6180700],["2023-11-30",16165.39,16320.23,15948.61,16227.32,4802200],["2023-12-01",16258.29,16598.94,16165.39,16351.2,5140900],["2023-12-04",16598.94,16815.72,16537.0,16598.94,5281900],["2023-12-05",16629.91,16877.65,16413.13,16413.13,6556300],["2023-12-06",16413.13,16722.81,16382.16,16722.81,4150400],["2023-12-07",16722.81,16722.81,16010.55,16289.26,5564000],["2023-12-08",16289.26,16382.16,16103.45,16103.45,2741000],["2023-12-11",16227.32,16258.29,16041.51,16041.51,2478000],["2023-12-12",16227.32,16351.2,16041.51,16351.2,2557600],["2023-12-13",16351.2,16351.2,15824.74,15886.67,6335750],["2023-12-14",16041.51,16041.51,15638.93,15669.9,3476100],["2023-12-15",15762.8,15886.67,15607.96,15669.9,2480700],["2023-12-18",15731.83,15793.77,15607.96,15607.96,1339200],["2023-12-19",15731.83,15948.61,15607.96,15948.61,3015300],["2023-12-20",16041.51,16382.16,16010.55,16382.16,4059100],["2023-12-21",16289.26,16567.97,16227.32,16413.13,3399200],["2023-12-22",16537.0,16598.94,16196.35,16475.07,3727800],["2023-12-25",16537.0,17001.53,16475.07,16908.62,6506500],["2023-12-26",16970.56,16970.56,16598.94,16629.91,3487700],["2023-12-27",16753.78,16753.78,16475.07,16475.07,3077000],["2023-12-28",16444.1,16598.94,16320.23,16320.23,5888800],["2023-12-29",16413.13,16475.07,16320.23,16351.2,2743200],["2024-01-02",16444.1,16598.94,16289.26,16537.0,3364900],["2024-01-03",16506.04,16598.94,16444.1,16537.0,3368600],["2024-01-04",16567.97,16784.75,16475.07,16475.07,4718200],["2024-01-05",16506.04,16598.94,16351.2,16413.13,2873700],["2024-01-08",16506.04,16506.04,16382.16,16382.16,3568200],["2024-01-09",16382.16,16413.13,15917.64,15979.58,8050300],["2024-01-10",16072.48,16537.0,16010.55,16196.35,5653200],["2024-01-11",16196.35,16320.23,16041.51,16196.35,2318300],["2024-01-12",16258.29,16567.97,16134.42,16165.39,7398700],["2024-01-15",16413.13,16413.13,16196.35,16196.35,1764300],["2024-01-16",16289.26,16351.2,16134.42,16320.23,1431400],["2024-01-17",16413.13,16784.75,16382.16,16537.0,5342200],["2024-01-18",16537.0,16598.94,16444.1,16506.04,1982300],["2024-01-19",16537.0,16660.88,16444.1,16475.07,3399600],["2024-01-22",16537.0,16537.0,16320.23,16382.16,2431900],["2024-01-23",16475.07,16629.91,16382.16,16444.1,3248300],["2024-01-24",16506.04,16784.75,16444.1,16567.97,5517100],["2024-01-25",16598.94,16691.85,16475.07,16475.07,1843800],["2024-01-26",16598.94,16660.88,16444.1,16444.1,1610000],["2024-01-29",16598.94,16598.94,16289.26,16320.23,2214200],["2024-01-30",16320.23,16475.07,16320.23,16413.13,1785000],["2024-01-31",16567.97,16567.97,16041.51,16072.48,3692100],["2024-02-01",16041.51,16320.23,16041.51,16196.35,1291300],["2024-02-02",16196.35,16289.26,16103.45,16134.42,1994500],["2024-02-05",16165.39,16444.1,16165.39,16289.26,2083100],["2024-02-06",16289.26,16537.0,16289.26,16382.16,2153600],["2024-02-07",16506.04,16691.85,16413.13,16567.97,2873000],["2024-02-15",16691.85,16691.85,16537.0,16567.97,2558400],["2024-02-16",16629.91,17032.5,16537.0,17032.5,5913000],["2024-02-19",17094.43,17280.24,17001.53,17094.43,3474900],["2024-02-20",17218.3,17218.3,16784.75,16815.72,3571400],["2024-02-21",16846.69,16877.65,16444.1,16506.04,5915300],["2024-02-22",16537.0,16722.81,16506.04,16506.04,2510500],["2024-02-23",16537.0,16660.88,16134.42,16165.39,3707900],["2024-02-26",16165.39,16413.13,16134.42,16320.23,2137500],["2024-02-27",16351.2,16567.97,16289.26,16567.97,2640700],["2024-02-28",16660.88,17218.3,16598.94,16722.81,6766300],["2024-02-29",16784.75,16846.69,16475.07,16598.94,3307100],["2024-03-01",16537.0,16815.72,16506.04,16784.75,2494000],["2024-03-04",16908.62,16970.56,16722.81,16753.78,3429500],["2024-03-05",16722.81,16815.72,16598.94,16598.94,3063000],["2024-03-06",16629.91,17094.43,16598.94,16970.56,6739200],["2024-03-07",17032.5,17249.27,16908.62,16908.62,3900100],["2024-03-08",16939.59,17032.5,16567.97,16691.85,3786900],["2024-03-11",16691.85,16722.81,16196.35,16444.1,3983700],["2024-03-12",16413.13,16660.88,16289.26,16444.1,2100900],["2024-03-13",16567.97,16722.81,16444.1,16722.81,2997600],["2024-03-14",16877.65,17868.64,16753.78,17868.64,16659400],["2024-03-15",18023.48,18240.25,17713.79,18023.48,5120900],["2024-03-18",18147.35,18333.16,17249.27,17961.54,7654000],["2024-03-19",17961.54,18023.48,17589.92,17651.86,3763400],["2024-03-20",17806.7,18116.38,17466.05,17899.6,3545400],["2024-03-21",18085.41,18364.13,17837.67,18023.48,6495500],["2024-03-22",18023.48,18116.38,17713.79,17775.73,4634200],["2024-03-25",17868.64,18178.32,17527.99,17682.83,5164600],["2024-03-26",17713.79,18085.41,17620.89,17930.57,3336400],["2024-03-27",18209.29,18209.29,17806.7,18023.48,2759400],["2024-03-28",18147.35,18147.35,17682.83,17806.7,4616500],["2024-03-29",17868.64,18023.48,17713.79,17744.76,2135500],["2024-04-01",17682.83,17930.57,17466.05,17651.86,3219900],["2024-04-02",17806.7,18457.03,17651.86,18457.03,7450400],["2024-04-03",18549.94,18673.81,17992.51,17992.51,5534600],["2024-04-04",17992.51,18085.41,17775.73,17775.73,3303800],["2024-04-05",17651.86,18116.38,17466.05,17527.99,4524800],["2024-04-08",17744.76,17744.76,17342.18,17342.18,3024300],["2024-04-09",17373.14,17527.99,17249.27,17497.02,2122800],["2024-04-10",17527.99,17589.92,17187.34,17187.34,2883600],["2024-04-11",17134.69,17543.47,17134.69,17305.01,1774700],["2024-04-12",17509.4,17577.53,17305.01,17577.53,1358900],["2024-04-15",17611.6,17850.05,16351.2,16351.2,5122700],["2024-04-16",16351.2,17100.63,16010.55,17100.63,5492500],["2024-04-17",17168.75,17236.88,16691.85,16828.11,2488500],["2024-04-19",16691.85,17100.63,16249.0,16487.46,2892500],["2024-04-22",16759.98,16759.98,16283.07,16623.72,1043300],["2024-04-23",16555.59,17134.69,16521.52,16623.72,2959200],["2024-04-24",16691.85,17032.5,16691.85,17032.5,2215700],["2024-04-25",17032.5,17100.63,16725.91,16759.98,1402700],["2024-04-26",16385.26,17032.5,16385.26,16930.3,1780400],["2024-05-02",16896.24,17441.27,16725.91,17441.27,3351600],["2024-05-03",17509.4,17577.53,17270.95,17305.01,2068600],["2024-05-06",17441.27,17815.99,17305.01,17781.92,4301800],["2024-05-07",17815.99,17986.31,17543.47,17918.18,2815300],["2024-05-08",18054.44,19144.52,17781.92,19144.52,7953600],["2024-05-09",19689.56,19928.02,19314.85,19723.63,7896800],["2024-05-10",19757.69,20404.93,19485.17,20268.67,7611300],["2024-05-13",20302.73,20507.12,19893.95,20132.41,5727000],["2024-05-14",20132.41,20302.73,19791.76,20098.34,4084700],["2024-05-15",20234.6,20643.38,19893.95,19962.08,5847600],["2024-05-16",20098.34,20541.19,19928.02,20030.21,6130700],["2024-05-17",20098.34,20541.19,19825.82,20200.54,8387600],["2024-05-20",20438.99,20711.51,19859.89,19859.89,7484900],["2024-05-21",19825.82,20302.73,19553.3,20302.73,6260800],["2024-05-22",20370.86,20404.93,19553.3,19757.69,8333800],["2024-05-23",19689.56,20098.34,19655.5,19893.95,4598200],["2024-05-24",19825.82,21120.29,19757.69,19962.08,13047300],["2024-05-27",20098.34,20745.58,20098.34,20745.58,5817400],["2024-05-28",21052.16,21052.16,20575.25,20745.58,5615300],["2024-05-29",20779.64,21290.62,20438.99,20541.19,7673400],["2024-05-30",20370.86,21086.23,20064.28,21052.16,8643900],["2024-05-31",21120.29,21154.36,20507.12,20575.25,4121000],["2024-06-03",20711.51,20915.9,20473.06,20779.64,4426400],["2024-06-04",20779.64,21256.55,20779.64,20881.84,5750300],["2024-06-05",20881.84,21222.49,20473.06,20575.25,6046300],["2024-06-06",20779.64,20847.77,20438.99,20643.38,4572000],["2024-06-07",20847.77,21256.55,20711.51,20847.77,5768600],["2024-06-10",21154.36,22278.5,21052.16,22005.98,8624600],["2024-06-11",22210.37,22210.37,21358.75,21460.94,5139800],["2024-06-12",21460.94,21597.2,21222.49,21324.68,4217100],["2024-06-13",21426.88,21597.2,21188.42,21392.81,3880800],["2024-06-14",21426.88,21801.59,20643.38,20643.38,5635200],["2024-06-17",20711.51,20881.84,20541.19,20541.19,3979000],["2024-06-18",20847.77,21052.16,20677.45,20745.58,2354200],["2024-06-19",20779.64,20984.03,20575.25,20643.38,3436900],["2024-06-20",20677.45,20847.77,20030.21,20132.41,7217100],["2024-06-21",20302.73,20438.99,19962.08,20370.86,3092100],["2024-06-24",20370.86,20541.19,19348.91,19348.91,5593300],["2024-06-25",19451.11,20166.47,19382.98,19825.82,3177900],["2024-06-26",19962.08,20098.34,19553.3,20030.21,2916800],["2024-06-27",19893.95,20166.47,19757.69,19825.82,2209600],["2024-06-28",19859.89,20234.6,19451.11,19485.17,4196800],["2024-07-01",19519.24,20098.34,19485.17,20098.34,2425500],["2024-07-02",20302.73,20302.73,20030.21,20200.54,2530400],["2024-07-03",20234.6,20541.19,20132.41,20370.86,3504800],["2024-07-04",20234.6,20711.51,20200.54,20609.32,3341200],["2024-07-05",20643.38,20949.97,20473.06,20507.12,3122700],["2024-07-08",20609.32,20984.03,20507.12,20915.9,3777600],["2024-07-09",20984.03,21120.29,20711.51,20779.64,2731200],["2024-07-10",20847.77,21086.23,20643.38,20847.77,3298100],["2024-07-11",20984.03,21018.1,20575.25,20575.25,2751600],["2024-07-12",20609.32,20711.51,19996.15,20302.73,4424700],["2024-07-15",20438.99,20915.9,20234.6,20915.9,3044100],["2024-07-16",21120.29,21120.29,20575.25,20643.38,2550600],["2024-07-17",20745.58,20745.58,19348.91,19689.56,5439200],["2024-07-18",19723.63,19996.15,19348.91,19996.15,2762100],["2024-07-19",19962.08,19962.08,19382.98,19417.04,2968400],["2024-07-22",19417.04,19417.04,18599.48,18667.61,4678600],["2024-07-23",18906.07,18940.13,18497.29,18497.29,2497700],["2024-07-24",18463.22,18940.13,18258.83,18769.81,2494900],["2024-07-25",18667.61,18803.87,18531.35,18803.87,1396600],["2024-07-26",18906.07,19382.98,18872.0,19382.98,2234000],["2024-07-29",19451.11,19757.69,19348.91,19382.98,1887600],["2024-07-30",19314.85,19928.02,19246.72,19757.69,3645000],["2024-07-31",19928.02,19928.02,19382.98,19382.98,1144800],["2024-08-01",19451.11,19621.43,18429.16,18872.0,3896500],["2024-08-02",18667.61,19246.72,18429.16,19246.72,2093900],["2024-08-05",18769.81,19042.33,17986.31,18054.44,3564300],["2024-08-06",18395.09,18735.74,18020.38,18667.61,2602200],["2024-08-07",18837.94,18837.94,18395.09,18667.61,1393600],["2024-08-08",18667.61,19280.78,18633.55,19042.33,2531300],["2024-08-09",19144.52,19212.65,18872.0,19144.52,987700],["2024-08-12",19144.52,19485.17,19008.26,19280.78,1611500],["2024-08-13",19382.98,19417.04,18872.0,19076.39,1691300],["2024-08-14",19212.65,19348.91,19076.39,19212.65,1088700],["2024-08-15",19212.65,19314.85,18940.13,18940.13,1071500],["2024-08-16",19144.52,19859.89,18940.13,19621.43,3912200],["2024-08-19",19689.56,19893.95,19519.24,19689.56,1903300],["2024-08-20",19723.63,19859.89,19587.37,19825.82,1844300],["2024-08-21",19996.15,20336.8,19859.89,20098.34,2860100],["2024-08-22",20098.34,20098.34,19791.76,20030.21,1569000],["2024-08-23",19859.89,19962.08,19621.43,19621.43,1696100],["2024-08-26",19825.82,19825.82,19382.98,19485.17,2967400],["2024-08-27",19655.5,19689.56,19451.11,19587.37,978400],["2024-08-28",19689.56,19689.56,19348.91,19485.17,1283900],["2024-08-29",19485.17,19519.24,19314.85,19314.85,946800],["2024-08-30",19314.85,19655.5,19314.85,19587.37,1374300],["2024-09-04",19280.78,19451.11,19178.59,19246.72,963700],["2024-09-05",19280.78,19382.98,19110.46,19110.46,1351800],["2024-09-06",19076.39,19314.85,18940.13,19246.72,1337600],["2024-09-09",19212.65,19280.78,19110.46,19110.46,888000],["2024-09-10",19178.59,19280.78,18735.74,18837.94,1885400],["2024-09-11",18735.74,19042.33,18735.74,18940.13,979500],["2024-09-12",19042.33,19246.72,19008.26,19076.39,884700],["2024-09-13",19110.46,19246.72,18974.2,19110.46,566800],["2024-09-16",19110.46,19212.65,18156.64,18735.74,1191100],["2024-09-17",18769.81,18872.0,18463.22,18803.87,1641500],["2024-09-18",18906.07,19076.39,18837.94,19008.26,1045700],["2024-09-19",19008.26,19180.44,19008.26,19077.13,650500],["2024-09-20",19283.75,19455.92,19214.88,19214.88,1908400],["2024-09-23",19249.31,19421.49,19042.7,19077.13,800800],["2024-09-24",19042.7,19283.75,19042.7,19283.75,738700],["2024-09-25",19387.05,19490.36,19318.18,19387.05,1545800],["2024-09-26",19455.92,19696.97,19455.92,19628.1,1789400],["2024-09-27",19628.1,19696.97,19421.49,19421.49,1586900],["2024-09-30",19455.92,19455.92,19249.31,19249.31,1052200],["2024-10-01",19318.18,19524.79,19249.31,19352.62,1358400],["2024-10-02",19524.79,19696.97,19455.92,19490.36,1261900],["2024-10-03",19490.36,19593.66,19077.13,19111.57,2149700],["2024-10-04",19249.31,19421.49,19111.57,19111.57,1219100],["2024-10-07",19180.44,19662.53,19146.01,19455.92,2173000],["2024-10-08",19593.66,20110.19,19524.79,20110.19,6254500],["2024-10-09",20110.19,20179.06,19938.02,20179.06,2385800],["2024-10-10",20247.93,20282.37,19972.45,20006.89,1874000],["2024-10-11",20041.32,20316.8,19800.28,19800.28,2776300],["2024-10-14",19938.02,20075.76,19696.97,19972.45,2285300],["2024-10-15",19972.45,20144.63,19490.36,19490.36,2734600],["2024-10-16",19559.23,19559.23,19283.75,19352.62,1824300],["2024-10-17",19421.49,19559.23,19077.13,19387.05,2216900],["2024-10-18",19387.05,19490.36,19249.31,19249.31,1151200],["2024-10-21",19180.44,19249.31,18939.39,18939.39,1926900],["2024-10-22",19008.26,19042.7,18767.22,18836.09,1588100],["2024-10-23",18870.52,19146.01,18801.65,19146.01,771300],["2024-10-24",19111.57,19146.01,18836.09,18836.09,1238000],["2024-10-25",18663.91,18939.39,18663.91,18801.65,968095],["2024-10-28",18904.96,18973.83,18767.22,18801.65,939200],["2024-10-29",18870.52,19042.7,18836.09,18939.39,1088600],["2024-10-30",19077.13,19146.01,18801.65,18939.39,2182100],["2024-10-31",19352.62,19455.92,19180.44,19352.62,2246900],["2024-11-01",19283.75,19318.18,18904.96,18973.83,1180800],["2024-11-04",18870.52,19077.13,18870.52,18939.39,1007100],["2024-11-05",18939.39,19077.13,18870.52,18904.96,881000],["2024-11-06",18973.83,19352.62,18973.83,19352.62,1251300],["2024-11-07",19387.05,19421.49,19111.57,19249.31,1322300],["2024-11-08",19249.31,19800.28,19146.01,19559.23,2672100],["2024-11-11",19800.28,20041.32,19593.66,19696.97,3991000],["2024-11-12",19869.15,19869.15,19455.92,19490.36,1447100],["2024-11-13",19490.36,19490.36,18939.39,19352.62,2338600],["2024-11-14",19387.05,19662.53,18939.39,19214.88,3284900],["2024-11-15",19146.01,19180.44,18904.96,18973.83,1794400],["2024-11-18",18973.83,19042.7,18767.22,18836.09,1294100],["2024-11-19",18904.96,19042.7,18319.56,18319.56,2050700],["2024-11-20",18353.99,18698.35,18285.12,18526.17,1457900],["2024-11-21",18526.17,18767.22,18491.74,18629.48,1028500],["2024-11-22",18732.78,18801.65,18595.04,18801.65,1276100],["2024-11-25",18801.65,18870.52,18698.35,18698.35,1798200],["2024-11-26",18732.78,18870.52,18732.78,18767.22,802400],["2024-11-27",18767.22,18801.65,18422.87,18457.3,2668700],["2024-11-28",18629.48,18663.91,18422.87,18457.3,1213000],["2024-11-29",18457.3,18767.22,18388.43,18595.04,1336300],["2024-12-02",18629.48,18698.35,18457.3,18526.17,1297100],["2024-12-03",18560.61,19077.13,18491.74,18663.91,2271600],["2024-12-04",18663.91,18767.22,18560.61,18560.61,1046600],["2024-12-05",18595.04,18904.96,18388.43,18836.09,1771300],["2024-12-06",18836.09,19008.26,18732.78,18732.78,1574700],["2024-12-09",18801.65,18904.96,18698.35,18732.78,998000],["2024-12-10",18801.65,19042.7,18767.22,18870.52,2031700],["2024-12-11",18870.52,19042.7,18732.78,18836.09,1447000],["2024-12-12",18870.52,18973.83,18663.91,18663.91,1510801],["2024-12-13",18732.78,18732.78,18595.04,18595.04,937500],["2024-12-16",18629.48,18732.78,18491.74,18560.61,1488300],["2024-12-17",18595.04,18904.96,18526.17,18698.35,1064800],["2024-12-18",18767.22,19214.88,18732.78,19077.13,2904100],["2024-12-19",18904.96,19421.49,18836.09,18973.83,2525700],["2024-12-20",19077.13,19455.92,19008.26,19146.01,2691000],["2024-12-23",19283.75,19352.62,18973.83,19008.26,1432800],["2024-12-24",19042.7,19628.1,18973.83,19628.1,5317900],["2024-12-25",19696.97,19696.97,19421.49,19421.49,2108300],["2024-12-26",19421.49,19490.36,19249.31,19283.75,2064400],["2024-12-27",19318.18,19352.62,19008.26,19077.13,2393900],["2024-12-30",19077.13,19352.62,19008.26,19249.31,1406500],["2024-12-31",19249.31,19283.75,19077.13,19077.13,1069200],["2025-01-02",19111.57,19249.31,19077.13,19249.31,646700],["2025-01-03",19146.01,19559.23,19111.57,19111.57,2346800],["2025-01-06",19146.01,19180.44,18319.56,18526.17,2729400],["2025-01-07",18526.17,18629.48,17906.34,18181.82,3053000],["2025-01-08",18250.69,18388.43,18009.64,18388.43,1505600],["2025-01-09",18388.43,18388.43,18112.95,18181.82,868000],["2025-01-10",18181.82,18457.3,17803.03,17803.03,1639100],["2025-01-13",17699.72,17975.21,17699.72,17871.9,1438300],["2025-01-14",18044.08,18044.08,17837.47,17871.9,766700],["2025-01-15",17871.9,18353.99,17871.9,18250.69,1618000],["2025-01-16",18422.87,18491.74,18181.82,18181.82,1047600],["2025-01-17",18285.12,18560.61,18181.82,18388.43,2647455],["2025-01-20",18422.87,18491.74,18250.69,18250.69,838500],["2025-01-21",18285.12,18422.87,17906.34,18044.08,1869700],["2025-01-22",18112.95,18250.69,17975.21,17975.21,1191200],["2025-01-23",18044.08,18216.25,17975.21,18147.38,806200],["2025-01-24",18181.82,18216.25,17975.21,17975.21,1387900],["2025-02-03",17803.03,17906.34,17493.11,17493.11,4103600],["2025-02-04",17768.6,17940.77,17630.85,17940.77,1431200],["2025-02-05",18009.64,18250.69,17975.21,18112.95,1815200],["2025-02-06",18181.82,18422.87,18078.51,18353.99,1953300],["2025-02-07",18319.56,18457.3,18250.69,18285.12,1959200],["2025-02-10",18216.25,18216.25,17803.03,17837.47,2378400],["2025-02-11",18044.08,18044.08,17734.16,17734.16,1473100],["2025-02-12",17837.47,17975.21,17768.6,17803.03,504700],["2025-02-13",17803.03,17906.34,17734.16,17734.16,1410000],["2025-02-14",17837.47,18147.38,17837.47,17975.21,1668000],["2025-02-17",18112.95,18181.82,17940.77,17975.21,1854300],["2025-02-18",18112.95,18181.82,18009.64,18009.64,1151100],["2025-02-19",18009.64,18147.38,17975.21,18044.08,1932200],["2025-02-20",18078.51,18353.99,18078.51,18285.12,2575900],["2025-02-21",18319.56,18353.99,18147.38,18181.82,1326400],["2025-02-24",18147.38,18250.69,18078.51,18112.95,1564400],["2025-02-25",18147.38,18285.12,18112.95,18147.38,1740600],["2025-02-26",18112.95,18491.74,18112.95,18147.38,1990400],["2025-02-27",18216.25,18285.12,18112.95,18216.25,1227400],["2025-02-28",18216.25,18698.35,18216.25,18388.43,4052000],["2025-03-03",18457.3,18491.74,18319.56,18353.99,1659800],["2025-03-04",18388.43,18422.87,18078.51,18112.95,2594200],["2025-03-05",18112.95,18147.38,17906.34,17906.34,2037600],["2025-03-06",17940.77,18078.51,17906.34,17975.21,1271700],["2025-03-07",18147.38,18147.38,17906.34,17940.77,2405100],["2025-03-10",17975.21,18112.95,17906.34,17906.34,1252000],["2025-03-11",17837.47,17975.21,17768.6,17975.21,1427600],["2025-03-12",17975.21,18078.51,17837.47,17837.47,1704200],["2025-03-13",17906.34,17975.21,17630.85,17630.85,2293600],["2025-03-14",17630.85,17768.6,17424.24,17493.11,3095600],["2025-03-17",17561.98,17665.29,17424.24,17493.11,1301100],["2025-03-18",17527.55,17906.34,17493.11,17596.42,1514800],["2025-03-19",17596.42,17699.72,17493.11,17561.98,766200],["2025-03-20",17630.85,17665.29,17424.24,17493.11,948700],["2025-03-21",17630.85,17665.29,17355.37,17424.24,904400],["2025-03-24",17389.81,17458.68,17148.76,17217.63,1473200],["2025-03-25",17355.37,17389.81,17183.2,17217.63,1497500],["2025-03-26",17320.94,17837.47,17320.94,17561.98,1916900],["2025-03-27",17596.42,17734.16,17424.24,17424.24,693300],["2025-03-28",17424.24,17493.11,17252.07,17320.94,886700],["2025-03-31",17217.63,17217.63,17011.02,17045.45,1595300],["2025-04-01",17183.2,17217.63,17045.45,17079.89,769300],["2025-04-02",17079.89,17252.07,17045.45,17045.45,1060400],["2025-04-03",15943.53,16528.93,15874.66,15874.66,3047400],["2025-04-04",14772.73,14944.9,14772.73,14807.16,5477200],["2025-04-08",13774.1,14118.46,13774.1,13774.1,2239200],["2025-04-09",12809.92,13223.14,12809.92,12809.92,6050000],["2025-04-10",13705.23,13705.23,13705.23,13705.23,722900],["2025-04-11",14221.76,14221.76,13464.19,13980.72,5928200],["2025-04-14",14084.02,14944.9,14049.59,14944.9,2904800],["2025-04-15",15013.77,15254.82,14462.81,14738.29,2515500],["2025-04-16",14841.6,14841.6,13877.41,14049.59,2991300],["2025-04-17",13739.67,14118.46,13567.49,14118.46,2427100],["2025-04-18",14187.33,14841.6,14187.33,14566.12,2648500],["2025-04-21",14566.12,14841.6,14462.81,14600.55,1318900],["2025-04-22",14462.81,14531.68,13601.93,14187.33,3493500],["2025-04-23",14359.5,14462.81,13911.85,14118.46,1739900],["2025-04-24",14187.33,14497.25,14152.89,14256.2,1844700],["2025-04-25",14325.07,14669.42,14325.07,14325.07,1725200],["2025-04-28",14428.37,14738.29,14325.07,14428.37,1735800],["2025-04-29",14359.5,14566.12,14187.33,14359.5,2095200],["2025-05-05",14497.25,15013.77,14325.07,14910.47,3452300],["2025-05-06",15082.64,15117.08,14738.29,14876.03,2582000],["2025-05-07",14910.47,15082.64,14841.6,15013.77,2040500],["2025-05-08",15082.64,15427.0,15082.64,15082.64,2400800],["2025-05-09",15289.26,15358.13,15082.64,15151.52,1326000],["2025-05-12",15220.39,15358.13,15151.52,15289.26,1329800],["2025-05-13",15461.43,15495.87,15220.39,15323.69,1766100],["2025-05-14",15358.13,15392.56,15151.52,15220.39,1822600],["2025-05-15",15358.13,15427.0,15151.52,15185.95,3565200],["2025-05-16",15289.26,15323.69,15082.64,15151.52,2010800],["2025-05-19",15082.64,15220.39,15013.77,15117.08,1829700],["2025-05-20",15048.21,15151.52,14876.03,15013.77,1511200],["2025-05-21",15082.64,15220.39,14944.9,14979.34,1309000],["2025-05-22",14876.03,15013.77,14876.03,14944.9,2725800],["2025-05-23",14979.34,15013.77,14841.6,14876.03,970700],["2025-05-26",14910.47,15220.39,14600.55,15185.95,2230100],["2025-05-27",15220.39,15599.17,15151.52,15461.43,4401900],["2025-05-28",15599.17,15943.53,15495.87,15495.87,3461700],["2025-05-29",15668.04,15702.48,15289.26,15427.0,1539000],["2025-05-30",15358.13,15392.56,15082.64,15117.08,2065100],["2025-06-02",15082.64,15495.87,15013.77,15427.0,2235800],["2025-06-03",15702.48,16150.14,15702.48,15840.22,5280500],["2025-06-04",15909.09,16150.14,15805.79,15909.09,3065100],["2025-06-05",15909.09,16012.4,15840.22,15977.96,1850200],["2025-06-06",15977.96,16287.88,15771.35,15771.35,4821200],["2025-06-09",15840.22,15840.22,15427.0,15495.87,1953100],["2025-06-10",15564.74,15702.48,15530.3,15530.3,1041200],["2025-06-11",15874.66,16115.7,15771.35,15943.53,2707900],["2025-06-12",16150.14,16219.01,15977.96,16046.83,2585300],["2025-06-13",16253.44,16701.1,16253.44,16391.18,7650200],["2025-06-16",16701.1,17320.94,16701.1,17183.2,5236900],["2025-06-17",17045.45,17045.45,16528.93,16597.8,4341900],["2025-06-18",16873.28,16873.28,16391.18,16391.18,6273900],["2025-06-19",16818.18,16863.64,16409.09,16590.91,3028200],["2025-06-20",16818.18,17090.91,16636.36,16818.18,3843300],["2025-06-23",17727.27,17727.27,17227.27,17363.64,5578500],["2025-06-24",16772.73,17045.45,16545.45,16545.45,4529700],["2025-06-25",16545.45,16590.91,16227.27,16227.27,3245800],["2025-06-26",16318.18,16500.0,16136.36,16454.55,1922000],["2025-06-27",16500.0,16500.0,16227.27,16227.27,1214500],["2025-06-30",16227.27,16409.09,16227.27,16272.73,1476200],["2025-07-01",16272.73,16318.18,16045.45,16090.91,2241100],["2025-07-02",16136.36,16227.27,16090.91,16136.36,961700],["2025-07-03",16227.27,16454.55,16136.36,16227.27,2476000],["2025-07-04",16363.64,16363.64,16181.82,16272.73,1271000],["2025-07-07",16409.09,16409.09,16227.27,16227.27,2032800],["2025-07-08",16318.18,16363.64,16181.82,16272.73,2520700],["2025-07-09",16363.64,16545.45,16272.73,16363.64,3035700],["2025-07-10",16363.64,16727.27,16363.64,16590.91,4123900],["2025-07-11",16636.36,16727.27,16318.18,16545.45,3502600],["2025-07-14",16454.55,16545.45,16318.18,16500.0,2611600],["2025-07-15",16454.55,16590.91,16363.64,16363.64,2695300],["2025-07-16",16363.64,16500.0,16318.18,16409.09,917700],["2025-07-17",16454.55,16636.36,16409.09,16454.55,2823900],["2025-07-18",16500.0,16772.73,16409.09,16636.36,4175000],["2025-07-21",16727.27,16863.64,16409.09,16409.09,3158800],["2025-07-22",16409.09,16454.55,16227.27,16363.64,3843600],["2025-07-23",16454.55,16636.36,16409.09,16590.91,3425900],["2025-07-24",16636.36,16863.64,16590.91,16681.82,4244700],["2025-07-25",16727.27,17136.36,16727.27,17000.0,5255500],["2025-07-28",17045.45,17181.82,16863.64,16954.55,4916000],["2025-07-29",17045.45,17409.09,16454.55,16454.55,7596300],["2025-07-30",16681.82,16772.73,16272.73,16409.09,3599400],["2025-07-31",16545.45,16681.82,16318.18,16409.09,2906000],["2025-08-01",16363.64,16954.55,16272.73,16636.36,7579200],["2025-08-04",16409.09,16636.36,16409.09,16454.55,4774800],["2025-08-05",16590.91,16681.82,16181.82,16363.64,8051300],["2025-08-06",16454.55,16772.73,16363.64,16681.82,5711800],["2025-08-07",16818.18,16863.64,16500.0,16545.45,5472600],["2025-08-08",16636.36,17409.09,16636.36,17227.27,14913800],["2025-08-11",17500.0,17500.0,17045.45,17090.91,6564400],["2025-08-12",17227.27,17681.82,17045.45,17227.27,11039900],["2025-08-13",17454.55,17454.55,16863.64,17000.0,6502500],["2025-08-14",17181.82,17227.27,16909.09,17000.0,5537500],["2025-08-15",17181.82,17545.45,16909.09,17000.0,7151000],["2025-08-18",17181.82,17409.09,17000.0,17409.09,5189500],["2025-08-19",17636.36,17818.18,17272.73,17272.73,5730900],["2025-08-20",17272.73,17318.18,16545.45,16681.82,8056700],["2025-08-21",16818.18,16818.18,16454.55,16454.55,3763100],["2025-08-22",16454.55,16818.18,16181.82,16272.73,4785300],["2025-08-25",16363.64,16454.55,16090.91,16090.91,3611200],["2025-08-26",16090.91,16363.64,16045.45,16227.27,2777600],["2025-08-27",16363.64,16590.91,16272.73,16272.73,2902600],["2025-08-28",16454.55,16454.55,16272.73,16318.18,1929000],["2025-08-29",16363.64,16454.55,16272.73,16318.18,2872400],["2025-09-03",16454.55,16727.27,16363.64,16500.0,2869400],["2025-09-04",16636.36,16909.09,16545.45,16681.82,3864800],["2025-09-05",16863.64,17181.82,16681.82,16681.82,5005100],["2025-09-08",16636.36,16772.73,16272.73,16272.73,4086900],["2025-09-09",16272.73,16363.64,16045.45,16181.82,3994400],["2025-09-10",16272.73,16363.64,16181.82,16318.18,1178600],["2025-09-11",16363.64,16454.55,16090.91,16227.27,1904500],["2025-09-12",16318.18,16636.36,16272.73,16454.55,2901000],["2025-09-15",16545.45,16681.82,16454.55,16636.36,2782000],["2025-09-16",16727.27,16772.73,16454.55,16500.0,3702600],["2025-09-17",16590.91,17045.45,16590.91,16636.36,5403900],["2025-09-18",16727.27,16727.27,16454.55,16545.45,2111100],["2025-09-19",16590.91,16727.27,16545.45,16545.45,1609500],["2025-09-22",16636.36,16909.09,16409.09,16500.0,3395600],["2025-09-23",16454.55,17045.45,16454.55,16909.09,4357600],["2025-09-24",17045.45,17045.45,16681.82,16909.09,2647400],["2025-09-25",17000.0,17727.27,17000.0,17454.55,11004200],["2025-09-26",17545.45,17545.45,16818.18,16818.18,4101500],["2025-09-29",16954.55,16954.55,16727.27,16818.18,2635900],["2025-09-30",16818.18,16863.64,16272.73,16500.0,5218900],["2025-10-01",16500.0,16500.0,16318.18,16363.64,2961700],["2025-10-02",16409.09,16545.45,16272.73,16363.64,2174400],["2025-10-03",16363.64,16363.64,16136.36,16136.36,2889900],["2025-10-06",16181.82,16545.45,16181.82,16545.45,2687800],["2025-10-07",16590.91,16636.36,16272.73,16272.73,2213400],["2025-10-08",16500.0,16590.91,16318.18,16409.09,2227000],["2025-10-09",16545.45,16545.45,16272.73,16409.09,2248500],["2025-10-10",16500.0,16545.45,16318.18,16318.18,1783900],["2025-10-13",16227.27,16272.73,16136.36,16272.73,2824000],["2025-10-14",16318.18,16363.64,15909.09,15909.09,5023100],["2025-10-15",16000.0,16136.36,15772.73,15954.55,2207900],["2025-10-16",16000.0,16090.91,15863.64,15909.09,1335200],["2025-10-17",15909.09,16000.0,15772.73,15772.73,1748000],["2025-10-20",15772.73,15909.09,14954.55,15090.91,2769200],["2025-10-21",15136.36,15500.0,14954.55,15454.55,4124700],["2025-10-22",15454.55,15681.82,15363.64,15681.82,1463600],["2025-10-23",15863.64,16090.91,15772.73,15818.18,1301400],["2025-10-24",16045.45,16045.45,15500.0,15636.36,1221600],["2025-10-27",15818.18,15863.64,15545.45,15545.45,1130100],["2025-10-28",15636.36,15772.73,15409.09,15727.27,1500800],["2025-10-29",15727.27,16136.36,15727.27,16045.45,2699000],["2025-10-30",16136.36,16136.36,15818.18,15863.64,1120300],["2025-10-31",15954.55,16409.09,15954.55,16000.0,3386000],["2025-11-03",16227.27,16272.73,15818.18,15818.18,1556600],["2025-11-04",15863.64,15909.09,15318.18,15727.27,2576400],["2025-11-05",15681.82,16500.0,15590.91,16363.64,6399000],["2025-11-06",16454.55,16454.55,16000.0,16272.73,1583200],["2025-11-07",16272.73,16545.45,16000.0,16000.0,4162800],["2025-11-10",16090.91,16090.91,15727.27,15818.18,1496000],["2025-11-11",15818.18,15909.09,15636.36,15681.82,1747900],["2025-11-12",15772.73,16181.82,15772.73,16000.0,1741200],["2025-11-13",16000.0,16818.18,15954.55,16818.18,8369300],["2025-11-14",16818.18,17000.0,16681.82,16818.18,2954500],["2025-11-17",17000.0,17000.0,16636.36,17000.0,3730600],["2025-11-18",17045.45,17090.91,16727.27,16863.64,3284600],["2025-11-19",16863.64,16954.55,16636.36,16681.82,3812400],["2025-11-20",16818.18,16909.09,16454.55,16636.36,2862900],["2025-11-21",16590.91,16636.36,16272.73,16363.64,2679900],["2025-11-24",16454.55,16545.45,16227.27,16227.27,1546800],["2025-11-25",16500.0,17136.36,16454.55,16818.18,8695600],["2025-11-26",17000.0,17409.09,16954.55,17318.18,5238500],["2025-11-27",17363.64,17409.09,16909.09,16909.09,3277500],["2025-11-28",17045.45,17636.36,17045.45,17136.36,8734000],["2025-12-01",17363.64,17500.0,17045.45,17045.45,2412900],["2025-12-02",17136.36,17636.36,17090.91,17454.55,5564800],["2025-12-03",17500.0,17500.0,17045.45,17045.45,4252400],["2025-12-04",17227.27,17545.45,17090.91,17272.73,6575600],["2025-12-05",17272.73,17590.91,17181.82,17181.82,3925200],["2025-12-08",17227.27,17272.73,16681.82,16727.27,4923900],["2025-12-09",16727.27,16818.18,16318.18,16454.55,4302900],["2025-12-10",16500.0,16636.36,16409.09,16409.09,1931800],["2025-12-11",16545.45,16636.36,16318.18,16363.64,1469900],["2025-12-12",16363.64,16454.55,15818.18,15818.18,3843700],["2025-12-15",15818.18,16318.18,15727.27,16227.27,3489400],["2025-12-16",16181.82,16681.82,16000.0,16681.82,2522900],["2025-12-17",16590.91,16909.09,16454.55,16681.82,2134500],["2025-12-18",16681.82,16818.18,16590.91,16636.36,1271600],["2025-12-19",16636.36,16863.64,16590.91,16590.91,1560700],["2025-12-22",16590.91,16818.18,16590.91,16818.18,1352700],["2025-12-23",16909.09,17136.36,16772.73,16772.73,3524200],["2025-12-24",16818.18,17181.82,16818.18,17181.82,4089100],["2025-12-25",17181.82,17227.27,16727.27,16727.27,1783000],["2025-12-26",16681.82,17000.0,16545.45,16818.18,2301100],["2025-12-29",16909.09,17454.55,16909.09,17227.27,3911600],["2025-12-30",17363.64,17363.64,16954.55,17090.91,1876300],["2025-12-31",17136.36,17136.36,16727.27,16727.27,1956100],["2026-01-05",16909.09,17363.64,16727.27,17090.91,3823400],["2026-01-06",17136.36,17636.36,17090.91,17454.55,7416900],["2026-01-07",17545.45,18636.36,17500.0,18636.36,12372000],["2026-01-08",19090.91,19545.45,18636.36,18863.64,13056900],["2026-01-09",18772.73,19409.09,18363.64,18454.55,6804500],["2026-01-12",18863.64,18863.64,17727.27,17909.09,8863000],["2026-01-13",18045.45,19136.36,17909.09,19136.36,6912700],["2026-01-14",19590.91,20090.91,18818.18,19000.0,12244100],["2026-01-15",19000.0,19181.82,18454.55,18636.36,5422200],["2026-01-16",18772.73,19363.64,18590.91,18727.27,5430000],["2026-01-19",19000.0,19136.36,18545.45,18727.27,3024600],["2026-01-20",18727.27,18954.55,18454.55,18454.55,4598700],["2026-01-21",18272.73,18636.36,17590.91,18636.36,7474700],["2026-01-22",18954.55,19227.27,18636.36,18954.55,7182700],["2026-01-23",19090.91,19090.91,17863.64,18045.45,4295900],["2026-01-26",18090.91,18954.55,18045.45,18545.45,6395900],["2026-01-27",18545.45,19090.91,18090.91,18681.82,3686100],["2026-01-28",18954.55,19500.0,18636.36,19090.91,8278300],["2026-01-29",19181.82,19181.82,18636.36,18636.36,2513200],["2026-01-30",18909.09,19454.55,18818.18,18863.64,4639700],["2026-02-02",18727.27,19727.27,18454.55,19727.27,6909000],["2026-02-03",20227.27,20818.18,19909.09,19909.09,11492800],["2026-02-04",19909.09,20909.09,19727.27,20500.0,10273300],["2026-02-05",20636.36,20681.82,19772.73,19772.73,4664400],["2026-02-06",19363.64,19681.82,18818.18,19000.0,5997400],["2026-02-09",19363.64,19363.64,18818.18,19000.0,2346900],["2026-02-10",19090.91,19272.73,17818.18,18090.91,5347800],["2026-02-11",18090.91,18363.64,17954.55,18318.18,2353300],["2026-02-12",18636.36,18727.27,18272.73,18318.18,1154300],["2026-02-13",18272.73,18363.64,18090.91,18227.27,1759500],["2026-02-23",18727.27,19181.82,18681.82,19136.36,3593700],["2026-02-24",19227.27,20000.0,19000.0,20000.0,6533700],["2026-02-25",20181.82,20227.27,19727.27,19727.27,5811900],["2026-02-26",19681.82,20545.45,19681.82,20454.55,7829600],["2026-02-27",20909.09,21863.64,20863.64,21863.64,21985800],["2026-03-02",23363.64,23363.64,23363.64,23363.64,2767900],["2026-03-03",24954.55,24954.55,23636.36,24954.55,22365900],["2026-03-04",25636.36,26681.82,24818.18,26681.82,29068300],["2026-03-05",27045.45,28545.45,25318.18,26090.91,25968800],["2026-03-06",27000.0,27909.09,26090.91,27909.09,24766900],["2026-03-09",29727.27,29727.27,26000.0,26000.0,23542800],["2026-03-10",24545.45,26363.64,24181.82,24181.82,14939700],["2026-03-11",23181.82,25227.27,22818.18,25227.27,22483900],["2026-03-12",25545.45,25590.91,24000.0,24090.91,11043400],["2026-03-13",24363.64,25318.18,22409.09,22409.09,24641800],["2026-03-16",22681.82,22818.18,20863.64,21909.09,23183100],["2026-03-17",22454.55,22500.0,20909.09,21090.91,8812700],["2026-03-18",21181.82,22545.45,20909.09,22545.45,13274800],["2026-03-19",22318.18,22454.55,21045.45,21181.82,11278200],["2026-03-20",21454.55,21500.0,19727.27,19772.73,16255600],["2026-03-23",19772.73,20181.82,18863.64,19318.18,11376100],["2026-03-24",19681.82,19818.18,18409.09,19272.73,12576700],["2026-03-25",19590.91,20227.27,19363.64,19727.27,8810800],["2026-03-26",19863.64,20636.36,19227.27,20363.64,13267800],["2026-03-27",20454.55,20590.91,20045.45,20272.73,9317400],["2026-03-30",20409.09,21090.91,19772.73,19863.64,12201400],["2026-03-31",20090.91,20318.18,19772.73,19818.18,7238400],["2026-04-01",20045.45,20500.0,19772.73,19772.73,8160200],["2026-04-02",19909.09,20136.36,19227.27,19590.91,5945200],["2026-04-03",19909.09,20090.91,19227.27,19227.27,6506000],["2026-04-06",19272.73,19363.64,18545.45,18863.64,5420700],["2026-04-07",18818.18,19227.27,18636.36,19000.0,3852400],["2026-04-08",19500.0,20045.45,19136.36,20000.0,8833700],["2026-04-09",19818.18,19954.55,19500.0,19727.27,3279900],["2026-04-10",19863.64,20909.09,19590.91,20454.55,9997400],["2026-04-13",20454.55,20727.27,20136.36,20409.09,5045600],["2026-04-14",20636.36,20681.82,19818.18,19863.64,5143700],["2026-04-15",19863.64,20045.45,19409.09,19409.09,7628400],["2026-04-16",19500.0,19636.36,19136.36,19318.18,3178000],["2026-04-17",19409.09,20000.0,19318.18,19772.73,4431400],["2026-04-20",19818.18,20000.0,19590.91,19590.91,2323300],["2026-04-21",19590.91,20545.45,19454.55,20090.91,9196900],["2026-04-22",20363.64,20636.36,20227.27,20227.27,6697300],["2026-04-23",20272.73,21636.36,20227.27,21636.36,18558600],["2026-04-24",22136.36,22136.36,21045.45,21045.45,6588800],["2026-04-28",21045.45,21227.27,19590.91,19590.91,14385000],["2026-04-29",19545.45,20045.45,19000.0,20000.0,5834800],["2026-05-04",20363.64,20954.55,20227.27,20227.27,3551800],["2026-05-05",20409.09,21636.36,20136.36,21590.91,12498200],["2026-05-06",21318.18,21727.27,21136.36,21363.64,5762600],["2026-05-07",21181.82,21181.82,20318.18,20318.18,8812200],["2026-05-08",20545.45,20636.36,19863.64,20090.91,3949600],["2026-05-11",20318.18,20727.27,20090.91,20636.36,4251900],["2026-05-12",20636.36,20909.09,20363.64,20545.45,4783200],["2026-05-13",20727.27,21954.55,20636.36,21454.55,15303200],["2026-05-14",21500.0,21772.73,21045.45,21318.18,5466100],["2026-05-15",21318.18,22363.64,21136.36,21863.64,9905000],["2026-05-18",22181.82,23272.73,21909.09,23000.0,11706700],["2026-05-19",22954.55,22954.55,21409.09,21409.09,14291100],["2026-05-20",21000.0,21772.73,20136.36,21590.91,7569600],["2026-05-21",21545.45,21545.45,20909.09,21000.0,2410400],["2026-05-22",21227.27,21363.64,20909.09,21045.45,2757100],["2026-05-25",20590.91,20727.27,19954.55,20000.0,8322600],["2026-05-26",20272.73,20409.09,20136.36,20272.73,1737700],["2026-05-27",20454.55,20545.45,20090.91,20090.91,3049100],["2026-05-28",20090.91,20363.64,19772.73,19909.09,3580700],["2026-05-29",19909.09,20409.09,19772.73,20181.82,3491800],["2026-06-01",20409.09,20409.09,20000.0,20090.91,2027200],["2026-06-02",20227.27,20272.73,19545.45,19590.91,2774000],["2026-06-03",19818.18,20000.0,19545.45,19818.18,2085600],["2026-06-04",19909.09,20500.0,19909.09,20227.27,3980400],["2026-06-05",20450.0,20450.0,20000.0,20000.0,1559400],["2026-06-08",19850.0,20350.0,19800.0,20000.0,2290700],["2026-06-09",19900.0,20400.0,19900.0,20000.0,2402100],["2026-06-10",20000.0,20200.0,19900.0,19900.0,1933500],["2026-06-11",20350.0,20350.0,19750.0,19850.0,2112300],["2026-06-12",19950.0,20050.0,19600.0,19650.0,2060800],["2026-06-15",19900.0,19900.0,19350.0,19400.0,2820600],["2026-06-16",19550.0,19650.0,19050.0,19300.0,3148800],["2026-06-17",19200.0,19750.0,19200.0,19750.0,2239100],["2026-06-18",19750.0,20000.0,19500.0,19950.0,1931700],["2026-06-19",19950.0,20400.0,19500.0,20300.0,4252900],["2026-06-22",20300.0,20800.0,20150.0,20500.0,3537700],["2026-06-23",20150.0,20600.0,19750.0,19950.0,4585400],["2026-06-24",20150.0,20250.0,19650.0,20050.0,1348400],["2026-06-25",20200.0,20250.0,19750.0,19800.0,1267700],["2026-06-26",19900.0,20100.0,19500.0,19550.0,1881800],["2026-06-29",19550.0,20050.0,19550.0,19950.0,1598600],["2026-06-30",20000.0,20250.0,19750.0,19850.0,2338900],["2026-07-01",19950.0,20500.0,19950.0,20200.0,2521200],["2026-07-02",20200.0,20650.0,20150.0,20250.0,3837800],["2026-07-03",20300.0,20400.0,19800.0,19800.0,2752500],["2026-07-06",19800.0,19950.0,18700.0,19050.0,4652500],["2026-07-07",19200.0,19200.0,18500.0,19000.0,3482100],["2026-07-08",19400.0,19500.0,19050.0,19450.0,2560200],["2026-07-09",19400.0,20000.0,19400.0,19450.0,3674500],["2026-07-10",19450.0,19550.0,18900.0,18900.0,1895700],["2026-07-13",19100.0,19150.0,18400.0,18950.0,2490900],["2026-07-14",19200.0,19550.0,18950.0,19200.0,3397600],["2026-07-15",19250.0,19300.0,18550.0,18700.0,2457100],["2026-07-16",18550.0,18800.0,17800.0,18550.0,2459800],["2026-07-17",18700.0,18700.0,18100.0,18100.0,1472700],["2026-07-20",18200.0,18300.0,17000.0,17000.0,4579100],["2026-07-21",16650.0,17600.0,16300.0,16300.0,7132500],["2026-07-22",16550.0,17100.0,16500.0,16800.0,5618800],["2026-07-23",17300.0,17300.0,16500.0,16950.0,2989600],["2026-07-24",16950.0,17300.0,16850.0,16850.0,2326300],["2026-07-27",16750.0,16800.0,16300.0,16300.0,2196800],["2026-07-28",16200.0,16700.0,16050.0,16650.0,1090700],["2026-07-29",16750.0,17000.0,16650.0,17000.0,1574500],["2026-07-30",17550.0,18150.0,17550.0,18150.0,3304900],["2026-07-31",18700.0,18900.0,18150.0,18300.0,5173200],["2026-08-03",18350.0,18750.0,18300.0,18600.0,1977600],["2026-08-04",18600.0,18800.0,18250.0,18700.0,2302300],["2026-08-05",18450.0,18650.0,18100.0,18300.0,4374200],["2026-08-06",18400.0,18400.0,17800.0,17850.0,2336100],["2026-08-07",18000.0,18450.0,17950.0,18350.0,3411100],["2026-08-10",18500.0,19500.0,18200.0,19400.0,6473000],["2026-08-11",19200.0,20100.0,19150.0,19700.0,7670700],["2026-08-12",19750.0,20500.0,19350.0,20100.0,6676800],["2026-08-13",20050.0,20600.0,19800.0,20000.0,5703800],["2026-08-14",20000.0,20400.0,19650.0,19950.0,6239700],["2026-08-17",19850.0,20500.0,19600.0,20300.0,3243900],["2026-08-18",20450.0,20900.0,20300.0,20400.0,5984400],["2026-08-19",20400.0,20600.0,20150.0,20400.0,3336300],["2026-08-20",20350.0,20450.0,20000.0,20350.0,4282500],["2026-08-21",20400.0,21000.0,20350.0,20450.0,5719700],["2026-08-24",20600.0,20900.0,20500.0,20650.0,4288300],["2026-08-25",20500.0,20750.0,20150.0,20200.0,4151200],["2026-08-26",20150.0,20350.0,19950.0,20250.0,4668100],["2026-08-27",20250.0,20250.0,19950.0,20200.0,2051500],["2026-08-28",20200.0,20550.0,20150.0,20200.0,2033100],["2026-09-03",20350.0,20900.0,20150.0,20450.0,3598060],["2026-09-04",20500.0,20650.0,20050.0,20200.0,2090500],["2026-09-07",20350.0,20400.0,19900.0,19950.0,2687000],["2026-09-08",19950.0,21300.0,19900.0,21300.0,6670400],["2026-09-09",21700.0,21800.0,20950.0,21000.0,6989800],["2026-09-10",21150.0,22200.0,21150.0,21750.0,11677700],["2026-09-11",22050.0,22850.0,21950.0,22100.0,9861300],["2026-09-14",22300.0,22850.0,22100.0,22700.0,8085700],["2026-09-15",22600.0,23350.0,22250.0,22800.0,8135700],["2026-09-16",23000.0,23700.0,22750.0,23200.0,8723900],["2026-09-17",22950.0,23350.0,22300.0,22600.0,8279500],["2026-09-18",22800.0,22800.0,22250.0,22800.0,4666700],["2026-09-21",22750.0,23500.0,22450.0,23050.0,6527700],["2026-09-22",23100.0,24350.0,23000.0,24100.0,11627600],["2026-09-23",23900.0,24000.0,23100.0,23100.0,8487300],["2026-09-24",23250.0,23650.0,22300.0,22300.0,8086600],["2026-09-25",22400.0,23350.0,22400.0,23100.0,5553400],["2026-09-28",23200.0,23600.0,23000.0,23450.0,5530900],["2026-09-29",23650.0,25050.0,23500.0,24950.0,16008700],["2026-09-30",24700.0,24900.0,23600.0,23800.0,8283800],["2026-10-01",23900.0,24350.0,23300.0,23750.0,7818800],["2026-10-02",24500.0,24600.0,23500.0,23500.0,7939100]]}